6402 兼松エンジニアリング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,118 | 1,125 | 1,117 | 1,125 | 2,200 | 1,125 |
| 2024-12-27 | 1,117 | 1,120 | 1,116 | 1,120 | 1,400 | 1,120 |
| 2024-12-26 | 1,110 | 1,118 | 1,109 | 1,109 | 7,000 | 1,109 |
| 2024-12-25 | 1,119 | 1,119 | 1,111 | 1,111 | 5,800 | 1,111 |
| 2024-12-24 | 1,111 | 1,115 | 1,104 | 1,115 | 7,900 | 1,115 |
| 2024-12-23 | 1,114 | 1,114 | 1,100 | 1,110 | 3,600 | 1,110 |
| 2024-12-20 | 1,107 | 1,114 | 1,106 | 1,109 | 4,000 | 1,109 |
| 2024-12-19 | 1,112 | 1,112 | 1,112 | 1,112 | 400 | 1,112 |
| 2024-12-18 | 1,110 | 1,112 | 1,109 | 1,112 | 1,700 | 1,112 |
| 2024-12-17 | 1,111 | 1,112 | 1,109 | 1,111 | 1,200 | 1,111 |
| 2024-12-16 | 1,111 | 1,111 | 1,111 | 1,111 | 1,800 | 1,111 |
| 2024-12-13 | 1,111 | 1,119 | 1,110 | 1,110 | 6,300 | 1,110 |
| 2024-12-12 | 1,100 | 1,113 | 1,100 | 1,111 | 4,100 | 1,111 |
| 2024-12-11 | 1,110 | 1,116 | 1,106 | 1,109 | 1,700 | 1,109 |
| 2024-12-10 | 1,107 | 1,110 | 1,103 | 1,103 | 900 | 1,103 |
| 2024-12-09 | 1,130 | 1,130 | 1,104 | 1,104 | 7,600 | 1,104 |
| 2024-12-06 | 1,103 | 1,103 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2024-12-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,700 | 1,110 |
| 2024-12-04 | 1,113 | 1,113 | 1,100 | 1,112 | 3,100 | 1,112 |
| 2024-12-03 | 1,110 | 1,113 | 1,108 | 1,113 | 1,200 | 1,113 |
| 2024-12-02 | 1,107 | 1,113 | 1,107 | 1,108 | 1,000 | 1,108 |
| 2024-11-29 | 1,114 | 1,114 | 1,114 | 1,114 | 600 | 1,114 |
| 2024-11-28 | 1,105 | 1,107 | 1,105 | 1,107 | 400 | 1,107 |
| 2024-11-27 | 1,116 | 1,116 | 1,101 | 1,101 | 2,500 | 1,101 |
| 2024-11-26 | - | - | - | 1,116 | - | 1,116 |
| 2024-11-25 | 1,120 | 1,120 | 1,116 | 1,116 | 2,600 | 1,116 |
| 2024-11-22 | 1,115 | 1,118 | 1,115 | 1,118 | 900 | 1,118 |
| 2024-11-21 | 1,106 | 1,107 | 1,102 | 1,107 | 800 | 1,107 |
| 2024-11-20 | 1,104 | 1,105 | 1,104 | 1,104 | 300 | 1,104 |
| 2024-11-19 | 1,104 | 1,104 | 1,102 | 1,103 | 2,600 | 1,103 |
| 2024-11-18 | 1,106 | 1,106 | 1,101 | 1,101 | 900 | 1,101 |
| 2024-11-15 | 1,102 | 1,109 | 1,102 | 1,106 | 700 | 1,106 |
| 2024-11-14 | 1,102 | 1,102 | 1,102 | 1,102 | 400 | 1,102 |
| 2024-11-13 | 1,106 | 1,106 | 1,106 | 1,106 | 700 | 1,106 |
| 2024-11-12 | 1,103 | 1,110 | 1,103 | 1,109 | 2,200 | 1,109 |
| 2024-11-11 | 1,117 | 1,117 | 1,104 | 1,108 | 2,200 | 1,108 |
| 2024-11-08 | 1,111 | 1,114 | 1,110 | 1,110 | 1,400 | 1,110 |
| 2024-11-07 | 1,117 | 1,122 | 1,100 | 1,110 | 13,100 | 1,110 |
| 2024-11-06 | 1,100 | 1,121 | 1,096 | 1,107 | 8,300 | 1,107 |
| 2024-11-05 | 1,086 | 1,098 | 1,086 | 1,096 | 700 | 1,096 |
| 2024-11-01 | 1,077 | 1,099 | 1,077 | 1,082 | 1,900 | 1,082 |
| 2024-10-31 | 1,078 | 1,082 | 1,078 | 1,081 | 700 | 1,081 |
| 2024-10-30 | 1,090 | 1,095 | 1,074 | 1,074 | 1,700 | 1,074 |
| 2024-10-29 | 1,080 | 1,090 | 1,077 | 1,090 | 600 | 1,090 |
| 2024-10-28 | 1,072 | 1,100 | 1,072 | 1,090 | 1,600 | 1,090 |
| 2024-10-25 | 1,090 | 1,090 | 1,072 | 1,072 | 2,500 | 1,072 |
| 2024-10-24 | 1,084 | 1,090 | 1,076 | 1,087 | 1,600 | 1,087 |
| 2024-10-23 | 1,090 | 1,092 | 1,088 | 1,088 | 900 | 1,088 |
| 2024-10-22 | 1,107 | 1,107 | 1,086 | 1,086 | 2,400 | 1,086 |
| 2024-10-21 | 1,106 | 1,106 | 1,103 | 1,106 | 500 | 1,106 |
| 2024-10-18 | 1,101 | 1,101 | 1,098 | 1,101 | 800 | 1,101 |
| 2024-10-17 | 1,105 | 1,105 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2024-10-16 | 1,100 | 1,105 | 1,100 | 1,101 | 600 | 1,101 |
| 2024-10-15 | 1,108 | 1,108 | 1,088 | 1,100 | 5,000 | 1,100 |
| 2024-10-11 | 1,116 | 1,116 | 1,110 | 1,110 | 1,300 | 1,110 |
| 2024-10-10 | 1,110 | 1,117 | 1,110 | 1,117 | 400 | 1,117 |
| 2024-10-09 | 1,115 | 1,115 | 1,110 | 1,110 | 300 | 1,110 |
| 2024-10-08 | 1,120 | 1,120 | 1,111 | 1,111 | 2,800 | 1,111 |
| 2024-10-07 | 1,120 | 1,120 | 1,114 | 1,118 | 4,000 | 1,118 |
| 2024-10-04 | 1,106 | 1,116 | 1,106 | 1,114 | 1,400 | 1,114 |
| 2024-10-03 | 1,117 | 1,119 | 1,101 | 1,105 | 2,000 | 1,105 |
| 2024-10-02 | 1,106 | 1,106 | 1,097 | 1,104 | 2,500 | 1,104 |
| 2024-10-01 | 1,110 | 1,112 | 1,098 | 1,106 | 5,500 | 1,106 |
| 2024-09-30 | 1,120 | 1,126 | 1,100 | 1,106 | 9,600 | 1,106 |
| 2024-09-27 | 1,130 | 1,130 | 1,123 | 1,127 | 4,300 | 1,127 |
| 2024-09-26 | 1,139 | 1,145 | 1,128 | 1,132 | 5,100 | 1,132 |
| 2024-09-25 | 1,155 | 1,155 | 1,129 | 1,138 | 5,800 | 1,138 |
| 2024-09-24 | 1,157 | 1,157 | 1,125 | 1,138 | 12,000 | 1,138 |
| 2024-09-20 | 1,180 | 1,199 | 1,126 | 1,158 | 97,500 | 1,158 |
| 2024-09-19 | 1,056 | 1,062 | 1,056 | 1,062 | 700 | 1,062 |
| 2024-09-18 | 1,053 | 1,058 | 1,052 | 1,052 | 600 | 1,052 |
| 2024-09-17 | 1,059 | 1,059 | 1,053 | 1,053 | 300 | 1,053 |
| 2024-09-13 | 1,052 | 1,059 | 1,050 | 1,059 | 1,600 | 1,059 |
| 2024-09-12 | 1,050 | 1,051 | 1,043 | 1,049 | 9,000 | 1,049 |
| 2024-09-11 | 1,056 | 1,056 | 1,050 | 1,050 | 10,300 | 1,050 |
| 2024-09-10 | 1,067 | 1,070 | 1,060 | 1,062 | 2,200 | 1,062 |
| 2024-09-09 | 1,061 | 1,070 | 1,060 | 1,065 | 2,400 | 1,065 |
| 2024-09-06 | 1,079 | 1,079 | 1,065 | 1,065 | 2,500 | 1,065 |
| 2024-09-05 | 1,073 | 1,080 | 1,070 | 1,076 | 3,000 | 1,076 |
| 2024-09-04 | 1,075 | 1,075 | 1,065 | 1,069 | 7,100 | 1,069 |
| 2024-09-03 | 1,088 | 1,090 | 1,077 | 1,080 | 4,600 | 1,080 |
| 2024-09-02 | 1,088 | 1,088 | 1,068 | 1,080 | 5,300 | 1,080 |
| 2024-08-30 | 1,080 | 1,085 | 1,080 | 1,083 | 1,900 | 1,083 |
| 2024-08-29 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2024-08-28 | 1,070 | 1,080 | 1,070 | 1,077 | 2,400 | 1,077 |
| 2024-08-27 | 1,060 | 1,075 | 1,060 | 1,070 | 3,600 | 1,070 |
| 2024-08-26 | 1,068 | 1,069 | 1,068 | 1,068 | 1,600 | 1,068 |
| 2024-08-23 | 1,070 | 1,070 | 1,064 | 1,064 | 4,700 | 1,064 |
| 2024-08-22 | 1,069 | 1,077 | 1,069 | 1,070 | 5,200 | 1,070 |
| 2024-08-21 | 1,070 | 1,078 | 1,068 | 1,069 | 4,600 | 1,069 |
| 2024-08-20 | 1,076 | 1,078 | 1,070 | 1,070 | 4,800 | 1,070 |
| 2024-08-19 | 1,071 | 1,073 | 1,066 | 1,070 | 6,100 | 1,070 |
| 2024-08-16 | 1,070 | 1,072 | 1,061 | 1,072 | 3,300 | 1,072 |
| 2024-08-15 | 1,077 | 1,077 | 1,059 | 1,061 | 5,200 | 1,061 |
| 2024-08-14 | 1,056 | 1,069 | 1,053 | 1,065 | 3,500 | 1,065 |
| 2024-08-13 | 1,056 | 1,062 | 1,051 | 1,052 | 3,200 | 1,052 |
| 2024-08-09 | 1,056 | 1,068 | 1,040 | 1,052 | 3,100 | 1,052 |
| 2024-08-08 | 1,050 | 1,055 | 1,050 | 1,050 | 1,900 | 1,050 |
| 2024-08-07 | 1,050 | 1,066 | 1,027 | 1,051 | 8,000 | 1,051 |
| 2024-08-06 | 1,006 | 1,064 | 1,001 | 1,060 | 11,800 | 1,060 |
| 2024-08-05 | 1,132 | 1,140 | 1,006 | 1,066 | 24,500 | 1,066 |
| 2024-08-02 | 1,150 | 1,151 | 1,140 | 1,140 | 10,100 | 1,140 |
| 2024-08-01 | 1,164 | 1,164 | 1,160 | 1,160 | 2,300 | 1,160 |
| 2024-07-31 | 1,166 | 1,166 | 1,165 | 1,166 | 1,100 | 1,166 |
| 2024-07-30 | 1,168 | 1,194 | 1,164 | 1,166 | 2,500 | 1,166 |
| 2024-07-29 | 1,165 | 1,168 | 1,165 | 1,168 | 1,800 | 1,168 |
| 2024-07-26 | 1,164 | 1,168 | 1,164 | 1,168 | 500 | 1,168 |
| 2024-07-25 | 1,175 | 1,176 | 1,164 | 1,164 | 13,200 | 1,164 |
| 2024-07-24 | 1,167 | 1,167 | 1,166 | 1,167 | 1,800 | 1,167 |
| 2024-07-23 | 1,170 | 1,170 | 1,167 | 1,167 | 2,100 | 1,167 |
| 2024-07-22 | 1,167 | 1,168 | 1,164 | 1,166 | 4,100 | 1,166 |
| 2024-07-19 | 1,176 | 1,176 | 1,165 | 1,166 | 10,300 | 1,166 |
| 2024-07-18 | 1,172 | 1,176 | 1,172 | 1,176 | 1,300 | 1,176 |
| 2024-07-17 | 1,184 | 1,184 | 1,174 | 1,176 | 1,500 | 1,176 |
| 2024-07-16 | 1,174 | 1,175 | 1,171 | 1,173 | 3,700 | 1,173 |
| 2024-07-12 | 1,172 | 1,175 | 1,172 | 1,173 | 3,800 | 1,173 |
| 2024-07-11 | 1,177 | 1,177 | 1,171 | 1,175 | 1,800 | 1,175 |
| 2024-07-10 | 1,168 | 1,173 | 1,168 | 1,173 | 700 | 1,173 |
| 2024-07-09 | 1,170 | 1,170 | 1,168 | 1,168 | 1,600 | 1,168 |
| 2024-07-08 | 1,170 | 1,171 | 1,169 | 1,170 | 3,900 | 1,170 |
| 2024-07-05 | 1,172 | 1,172 | 1,170 | 1,170 | 7,800 | 1,170 |
| 2024-07-04 | 1,167 | 1,178 | 1,167 | 1,171 | 4,200 | 1,171 |
| 2024-07-03 | 1,170 | 1,170 | 1,166 | 1,166 | 3,200 | 1,166 |
| 2024-07-02 | 1,170 | 1,196 | 1,166 | 1,167 | 8,000 | 1,167 |
| 2024-07-01 | 1,172 | 1,175 | 1,168 | 1,170 | 9,700 | 1,170 |
| 2024-06-28 | 1,174 | 1,175 | 1,166 | 1,170 | 2,100 | 1,170 |
| 2024-06-27 | 1,173 | 1,173 | 1,169 | 1,171 | 1,600 | 1,171 |
| 2024-06-26 | 1,171 | 1,172 | 1,169 | 1,169 | 4,200 | 1,169 |
| 2024-06-25 | 1,183 | 1,183 | 1,170 | 1,170 | 5,600 | 1,170 |
| 2024-06-24 | 1,171 | 1,171 | 1,161 | 1,171 | 5,200 | 1,171 |
| 2024-06-21 | 1,177 | 1,200 | 1,170 | 1,171 | 4,900 | 1,171 |
| 2024-06-20 | 1,184 | 1,184 | 1,171 | 1,171 | 700 | 1,171 |
| 2024-06-19 | 1,184 | 1,194 | 1,184 | 1,187 | 2,300 | 1,187 |
| 2024-06-18 | 1,178 | 1,184 | 1,175 | 1,184 | 1,000 | 1,184 |
| 2024-06-17 | 1,176 | 1,176 | 1,175 | 1,175 | 800 | 1,175 |
| 2024-06-14 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2024-06-13 | 1,171 | 1,175 | 1,171 | 1,175 | 300 | 1,175 |
| 2024-06-12 | 1,174 | 1,176 | 1,174 | 1,176 | 400 | 1,176 |
| 2024-06-11 | 1,178 | 1,178 | 1,175 | 1,175 | 700 | 1,175 |
| 2024-06-10 | 1,195 | 1,195 | 1,167 | 1,178 | 2,500 | 1,178 |
| 2024-06-07 | - | - | - | 1,178 | - | 1,178 |
| 2024-06-06 | 1,170 | 1,178 | 1,169 | 1,178 | 300 | 1,178 |
| 2024-06-05 | 1,174 | 1,174 | 1,165 | 1,173 | 3,600 | 1,173 |
| 2024-06-04 | 1,178 | 1,178 | 1,174 | 1,174 | 1,300 | 1,174 |
| 2024-06-03 | 1,171 | 1,171 | 1,166 | 1,169 | 1,000 | 1,169 |
| 2024-05-31 | 1,166 | 1,192 | 1,166 | 1,170 | 500 | 1,170 |
| 2024-05-30 | 1,163 | 1,163 | 1,163 | 1,163 | 600 | 1,163 |
| 2024-05-29 | 1,169 | 1,185 | 1,169 | 1,185 | 700 | 1,185 |
| 2024-05-28 | 1,174 | 1,175 | 1,165 | 1,165 | 1,800 | 1,165 |
| 2024-05-27 | 1,182 | 1,182 | 1,170 | 1,173 | 2,100 | 1,173 |
| 2024-05-24 | 1,190 | 1,192 | 1,175 | 1,185 | 5,100 | 1,185 |
| 2024-05-23 | 1,195 | 1,195 | 1,190 | 1,190 | 2,100 | 1,190 |
| 2024-05-22 | 1,197 | 1,197 | 1,195 | 1,195 | 200 | 1,195 |
| 2024-05-21 | 1,199 | 1,205 | 1,195 | 1,197 | 7,100 | 1,197 |
| 2024-05-20 | 1,198 | 1,198 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2024-05-17 | 1,196 | 1,208 | 1,196 | 1,208 | 500 | 1,208 |
| 2024-05-16 | 1,200 | 1,200 | 1,196 | 1,196 | 300 | 1,196 |
| 2024-05-15 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2024-05-14 | 1,200 | 1,206 | 1,193 | 1,206 | 1,600 | 1,206 |
| 2024-05-13 | 1,204 | 1,206 | 1,204 | 1,205 | 1,100 | 1,205 |
| 2024-05-10 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2024-05-09 | 1,208 | 1,208 | 1,205 | 1,206 | 300 | 1,206 |
| 2024-05-08 | 1,209 | 1,209 | 1,202 | 1,208 | 1,100 | 1,208 |
| 2024-05-07 | 1,207 | 1,207 | 1,201 | 1,201 | 600 | 1,201 |
| 2024-05-02 | 1,201 | 1,201 | 1,198 | 1,198 | 200 | 1,198 |
| 2024-05-01 | 1,200 | 1,201 | 1,200 | 1,201 | 200 | 1,201 |
| 2024-04-30 | 1,185 | 1,205 | 1,185 | 1,205 | 700 | 1,205 |
| 2024-04-26 | 1,195 | 1,195 | 1,190 | 1,190 | 800 | 1,190 |
| 2024-04-25 | 1,201 | 1,201 | 1,201 | 1,201 | 1,100 | 1,201 |
| 2024-04-24 | 1,205 | 1,209 | 1,205 | 1,209 | 300 | 1,209 |
| 2024-04-23 | 1,200 | 1,205 | 1,199 | 1,205 | 800 | 1,205 |
| 2024-04-22 | 1,190 | 1,200 | 1,190 | 1,200 | 1,000 | 1,200 |
| 2024-04-19 | 1,195 | 1,195 | 1,175 | 1,182 | 2,300 | 1,182 |
| 2024-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2024-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2024-04-16 | 1,204 | 1,204 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2024-04-15 | 1,207 | 1,213 | 1,207 | 1,213 | 200 | 1,213 |
| 2024-04-12 | 1,205 | 1,207 | 1,205 | 1,207 | 200 | 1,207 |
| 2024-04-11 | 1,195 | 1,196 | 1,195 | 1,196 | 500 | 1,196 |
| 2024-04-10 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2024-04-09 | 1,210 | 1,210 | 1,200 | 1,202 | 700 | 1,202 |
| 2024-04-08 | 1,226 | 1,226 | 1,207 | 1,207 | 600 | 1,207 |
| 2024-04-05 | 1,198 | 1,209 | 1,198 | 1,209 | 400 | 1,209 |
| 2024-04-04 | 1,207 | 1,207 | 1,198 | 1,198 | 500 | 1,198 |
| 2024-04-03 | 1,222 | 1,230 | 1,175 | 1,195 | 5,700 | 1,195 |
| 2024-04-02 | 1,205 | 1,237 | 1,205 | 1,225 | 4,600 | 1,225 |
| 2024-04-01 | 1,216 | 1,216 | 1,195 | 1,195 | 700 | 1,195 |
| 2024-03-29 | 1,216 | 1,216 | 1,215 | 1,215 | 200 | 1,215 |
| 2024-03-28 | 1,211 | 1,247 | 1,183 | 1,216 | 2,400 | 1,216 |
| 2024-03-27 | 1,235 | 1,249 | 1,234 | 1,244 | 1,700 | 1,244 |
| 2024-03-26 | 1,240 | 1,242 | 1,230 | 1,242 | 1,800 | 1,242 |
| 2024-03-25 | 1,228 | 1,242 | 1,228 | 1,240 | 3,900 | 1,240 |
| 2024-03-22 | 1,213 | 1,280 | 1,211 | 1,226 | 5,100 | 1,226 |
| 2024-03-21 | 1,217 | 1,217 | 1,212 | 1,213 | 1,500 | 1,213 |
| 2024-03-19 | 1,213 | 1,214 | 1,213 | 1,213 | 500 | 1,213 |
| 2024-03-18 | 1,205 | 1,216 | 1,205 | 1,216 | 1,900 | 1,216 |
| 2024-03-15 | 1,213 | 1,213 | 1,213 | 1,213 | 100 | 1,213 |
| 2024-03-14 | 1,203 | 1,203 | 1,203 | 1,203 | 200 | 1,203 |
| 2024-03-13 | 1,210 | 1,210 | 1,207 | 1,207 | 1,400 | 1,207 |
| 2024-03-12 | 1,192 | 1,199 | 1,192 | 1,199 | 600 | 1,199 |
| 2024-03-11 | 1,225 | 1,225 | 1,200 | 1,200 | 5,200 | 1,200 |
| 2024-03-08 | 1,230 | 1,230 | 1,225 | 1,225 | 200 | 1,225 |
| 2024-03-07 | 1,219 | 1,227 | 1,210 | 1,227 | 1,400 | 1,227 |
| 2024-03-06 | 1,212 | 1,218 | 1,210 | 1,218 | 800 | 1,218 |
| 2024-03-05 | 1,214 | 1,215 | 1,214 | 1,214 | 800 | 1,214 |
| 2024-03-04 | 1,218 | 1,218 | 1,213 | 1,214 | 400 | 1,214 |
| 2024-03-01 | 1,190 | 1,220 | 1,188 | 1,218 | 8,000 | 1,218 |
| 2024-02-29 | 1,223 | 1,223 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2024-02-28 | 1,223 | 1,223 | 1,223 | 1,223 | 100 | 1,223 |
| 2024-02-27 | 1,219 | 1,220 | 1,214 | 1,214 | 300 | 1,214 |
| 2024-02-26 | 1,235 | 1,244 | 1,195 | 1,212 | 9,900 | 1,212 |
| 2024-02-22 | 1,236 | 1,236 | 1,222 | 1,235 | 1,300 | 1,235 |
| 2024-02-21 | 1,231 | 1,234 | 1,230 | 1,234 | 1,300 | 1,234 |
| 2024-02-20 | 1,234 | 1,234 | 1,220 | 1,231 | 1,300 | 1,231 |
| 2024-02-19 | 1,234 | 1,236 | 1,220 | 1,236 | 1,200 | 1,236 |
| 2024-02-16 | 1,212 | 1,238 | 1,212 | 1,237 | 700 | 1,237 |
| 2024-02-15 | 1,213 | 1,220 | 1,212 | 1,220 | 800 | 1,220 |
| 2024-02-14 | 1,243 | 1,243 | 1,210 | 1,229 | 1,700 | 1,229 |
| 2024-02-13 | 1,226 | 1,243 | 1,216 | 1,243 | 5,500 | 1,243 |
| 2024-02-09 | 1,275 | 1,281 | 1,249 | 1,277 | 1,500 | 1,277 |
| 2024-02-08 | 1,285 | 1,285 | 1,261 | 1,261 | 1,600 | 1,261 |
| 2024-02-07 | 1,288 | 1,288 | 1,229 | 1,260 | 5,700 | 1,260 |
| 2024-02-06 | 1,226 | 1,289 | 1,220 | 1,274 | 8,500 | 1,274 |
| 2024-02-05 | 1,214 | 1,228 | 1,209 | 1,209 | 3,900 | 1,209 |
| 2024-02-02 | 1,221 | 1,222 | 1,207 | 1,207 | 3,800 | 1,207 |
| 2024-02-01 | - | - | - | 1,229 | - | 1,229 |
| 2024-01-31 | 1,214 | 1,229 | 1,214 | 1,229 | 300 | 1,229 |
| 2024-01-30 | 1,228 | 1,228 | 1,212 | 1,212 | 400 | 1,212 |
| 2024-01-29 | 1,206 | 1,210 | 1,206 | 1,210 | 300 | 1,210 |
| 2024-01-26 | 1,215 | 1,229 | 1,215 | 1,229 | 300 | 1,229 |
| 2024-01-25 | 1,230 | 1,230 | 1,220 | 1,221 | 1,200 | 1,221 |
| 2024-01-24 | 1,225 | 1,230 | 1,211 | 1,230 | 1,300 | 1,230 |
| 2024-01-23 | 1,229 | 1,230 | 1,221 | 1,230 | 1,800 | 1,230 |
| 2024-01-22 | 1,209 | 1,221 | 1,209 | 1,220 | 3,200 | 1,220 |
| 2024-01-19 | 1,210 | 1,210 | 1,202 | 1,210 | 2,000 | 1,210 |
| 2024-01-18 | 1,210 | 1,215 | 1,209 | 1,210 | 2,300 | 1,210 |
| 2024-01-17 | 1,206 | 1,209 | 1,206 | 1,209 | 200 | 1,209 |
| 2024-01-16 | 1,206 | 1,206 | 1,205 | 1,205 | 600 | 1,205 |
| 2024-01-15 | 1,201 | 1,206 | 1,201 | 1,206 | 1,500 | 1,206 |
| 2024-01-12 | 1,208 | 1,213 | 1,208 | 1,208 | 400 | 1,208 |
| 2024-01-11 | 1,218 | 1,218 | 1,201 | 1,202 | 2,000 | 1,202 |
| 2024-01-10 | 1,201 | 1,215 | 1,200 | 1,215 | 1,400 | 1,215 |
| 2024-01-09 | 1,211 | 1,212 | 1,200 | 1,206 | 2,100 | 1,206 |
| 2024-01-05 | 1,194 | 1,202 | 1,194 | 1,200 | 2,800 | 1,200 |
| 2024-01-04 | 1,175 | 1,194 | 1,175 | 1,194 | 3,600 | 1,194 |
分割・併合履歴 ： [2013-03-27]1株→1.3株