6403 水道機工(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,713 | 1,768 | 1,713 | 1,726 | 2,400 | 1,726 |
| 2024-12-25 | 1,758 | 1,769 | 1,742 | 1,747 | 2,200 | 1,747 |
| 2024-12-24 | 1,748 | 1,770 | 1,732 | 1,770 | 1,500 | 1,770 |
| 2024-12-23 | 1,747 | 1,766 | 1,713 | 1,740 | 4,500 | 1,740 |
| 2024-12-20 | 1,757 | 1,763 | 1,747 | 1,747 | 1,100 | 1,747 |
| 2024-12-19 | 1,749 | 1,761 | 1,734 | 1,757 | 1,500 | 1,757 |
| 2024-12-18 | 1,746 | 1,764 | 1,731 | 1,764 | 900 | 1,764 |
| 2024-12-17 | 1,749 | 1,767 | 1,749 | 1,757 | 500 | 1,757 |
| 2024-12-16 | 1,775 | 1,775 | 1,717 | 1,760 | 1,600 | 1,760 |
| 2024-12-13 | 1,758 | 1,770 | 1,735 | 1,770 | 2,900 | 1,770 |
| 2024-12-12 | 1,765 | 1,765 | 1,765 | 1,765 | 500 | 1,765 |
| 2024-12-11 | 1,796 | 1,796 | 1,760 | 1,765 | 900 | 1,765 |
| 2024-12-10 | 1,787 | 1,787 | 1,787 | 1,787 | 900 | 1,787 |
| 2024-12-09 | 1,764 | 1,784 | 1,764 | 1,771 | 1,300 | 1,771 |
| 2024-12-06 | 1,745 | 1,765 | 1,741 | 1,765 | 1,700 | 1,765 |
| 2024-12-05 | 1,759 | 1,759 | 1,731 | 1,735 | 2,400 | 1,735 |
| 2024-12-04 | 1,770 | 1,770 | 1,759 | 1,760 | 1,100 | 1,760 |
| 2024-12-03 | 1,756 | 1,770 | 1,740 | 1,760 | 2,500 | 1,760 |
| 2024-12-02 | 1,742 | 1,757 | 1,727 | 1,756 | 900 | 1,756 |
| 2024-11-29 | 1,749 | 1,749 | 1,748 | 1,749 | 300 | 1,749 |
| 2024-11-28 | 1,723 | 1,725 | 1,723 | 1,725 | 300 | 1,725 |
| 2024-11-27 | 1,723 | 1,723 | 1,723 | 1,723 | 600 | 1,723 |
| 2024-11-26 | 1,738 | 1,738 | 1,726 | 1,726 | 300 | 1,726 |
| 2024-11-25 | 1,750 | 1,750 | 1,735 | 1,741 | 1,700 | 1,741 |
| 2024-11-22 | 1,752 | 1,758 | 1,750 | 1,750 | 1,100 | 1,750 |
| 2024-11-21 | 1,740 | 1,742 | 1,740 | 1,740 | 300 | 1,740 |
| 2024-11-20 | 1,723 | 1,743 | 1,723 | 1,740 | 1,200 | 1,740 |
| 2024-11-19 | 1,722 | 1,722 | 1,710 | 1,720 | 900 | 1,720 |
| 2024-11-18 | 1,730 | 1,748 | 1,706 | 1,742 | 1,800 | 1,742 |
| 2024-11-15 | 1,764 | 1,764 | 1,737 | 1,740 | 1,800 | 1,740 |
| 2024-11-14 | 1,759 | 1,764 | 1,746 | 1,764 | 500 | 1,764 |
| 2024-11-13 | 1,758 | 1,766 | 1,758 | 1,766 | 300 | 1,766 |
| 2024-11-12 | 1,753 | 1,756 | 1,749 | 1,756 | 2,200 | 1,756 |
| 2024-11-11 | 1,772 | 1,774 | 1,725 | 1,734 | 3,700 | 1,734 |
| 2024-11-08 | 1,830 | 1,859 | 1,742 | 1,763 | 8,300 | 1,763 |
| 2024-11-07 | 1,825 | 1,862 | 1,811 | 1,862 | 5,600 | 1,862 |
| 2024-11-06 | 1,766 | 1,839 | 1,766 | 1,829 | 4,000 | 1,829 |
| 2024-11-05 | 1,725 | 1,767 | 1,724 | 1,767 | 8,000 | 1,767 |
| 2024-11-01 | 1,710 | 1,710 | 1,703 | 1,703 | 300 | 1,703 |
| 2024-10-31 | - | - | - | 1,705 | - | 1,705 |
| 2024-10-30 | 1,711 | 1,711 | 1,705 | 1,705 | 600 | 1,705 |
| 2024-10-29 | 1,700 | 1,715 | 1,693 | 1,711 | 1,100 | 1,711 |
| 2024-10-28 | 1,705 | 1,705 | 1,665 | 1,672 | 800 | 1,672 |
| 2024-10-25 | 1,638 | 1,720 | 1,636 | 1,715 | 2,400 | 1,715 |
| 2024-10-24 | 1,663 | 1,663 | 1,636 | 1,637 | 900 | 1,637 |
| 2024-10-23 | 1,689 | 1,689 | 1,661 | 1,661 | 1,200 | 1,661 |
| 2024-10-22 | 1,705 | 1,716 | 1,695 | 1,695 | 2,100 | 1,695 |
| 2024-10-21 | 1,702 | 1,703 | 1,702 | 1,703 | 1,000 | 1,703 |
| 2024-10-18 | 1,722 | 1,722 | 1,695 | 1,713 | 3,000 | 1,713 |
| 2024-10-17 | 1,724 | 1,724 | 1,724 | 1,724 | 100 | 1,724 |
| 2024-10-16 | 1,728 | 1,728 | 1,727 | 1,727 | 200 | 1,727 |
| 2024-10-15 | 1,721 | 1,727 | 1,710 | 1,710 | 1,100 | 1,710 |
| 2024-10-11 | 1,747 | 1,747 | 1,723 | 1,732 | 900 | 1,732 |
| 2024-10-10 | 1,717 | 1,717 | 1,717 | 1,717 | 200 | 1,717 |
| 2024-10-09 | 1,737 | 1,737 | 1,715 | 1,715 | 400 | 1,715 |
| 2024-10-08 | 1,747 | 1,747 | 1,731 | 1,731 | 1,200 | 1,731 |
| 2024-10-07 | 1,741 | 1,755 | 1,735 | 1,755 | 1,000 | 1,755 |
| 2024-10-04 | 1,743 | 1,760 | 1,734 | 1,734 | 1,100 | 1,734 |
| 2024-10-03 | 1,721 | 1,725 | 1,721 | 1,725 | 200 | 1,725 |
| 2024-10-02 | 1,728 | 1,728 | 1,718 | 1,718 | 200 | 1,718 |
| 2024-10-01 | - | - | - | 1,732 | - | 1,732 |
| 2024-09-30 | 1,694 | 1,740 | 1,652 | 1,732 | 4,000 | 1,732 |
| 2024-09-27 | 1,683 | 1,739 | 1,683 | 1,734 | 2,800 | 1,734 |
| 2024-09-26 | 1,747 | 1,747 | 1,723 | 1,723 | 700 | 1,723 |
| 2024-09-25 | 1,749 | 1,749 | 1,725 | 1,747 | 2,100 | 1,747 |
| 2024-09-24 | 1,735 | 1,748 | 1,717 | 1,748 | 500 | 1,748 |
| 2024-09-20 | 1,708 | 1,734 | 1,707 | 1,709 | 2,400 | 1,709 |
| 2024-09-19 | 1,743 | 1,743 | 1,705 | 1,705 | 1,000 | 1,705 |
| 2024-09-18 | 1,712 | 1,712 | 1,705 | 1,705 | 600 | 1,705 |
| 2024-09-17 | 1,700 | 1,715 | 1,700 | 1,715 | 700 | 1,715 |
| 2024-09-13 | 1,725 | 1,729 | 1,700 | 1,729 | 800 | 1,729 |
| 2024-09-12 | 1,724 | 1,725 | 1,724 | 1,725 | 800 | 1,725 |
| 2024-09-11 | 1,772 | 1,772 | 1,724 | 1,724 | 700 | 1,724 |
| 2024-09-10 | 1,783 | 1,783 | 1,744 | 1,775 | 1,200 | 1,775 |
| 2024-09-09 | 1,688 | 1,744 | 1,686 | 1,744 | 1,600 | 1,744 |
| 2024-09-06 | 1,768 | 1,768 | 1,768 | 1,768 | 100 | 1,768 |
| 2024-09-05 | 1,765 | 1,787 | 1,744 | 1,768 | 1,100 | 1,768 |
| 2024-09-04 | 1,783 | 1,800 | 1,750 | 1,770 | 1,500 | 1,770 |
| 2024-09-03 | 1,777 | 1,783 | 1,777 | 1,783 | 200 | 1,783 |
| 2024-09-02 | 1,815 | 1,831 | 1,790 | 1,800 | 1,600 | 1,800 |
| 2024-08-30 | 1,834 | 1,834 | 1,769 | 1,775 | 2,400 | 1,775 |
| 2024-08-29 | 1,778 | 1,778 | 1,768 | 1,768 | 400 | 1,768 |
| 2024-08-28 | 1,780 | 1,780 | 1,769 | 1,772 | 300 | 1,772 |
| 2024-08-27 | 1,778 | 1,817 | 1,777 | 1,781 | 600 | 1,781 |
| 2024-08-26 | 1,764 | 1,830 | 1,748 | 1,798 | 6,700 | 1,798 |
| 2024-08-23 | 1,732 | 1,748 | 1,724 | 1,724 | 900 | 1,724 |
| 2024-08-22 | 1,704 | 1,732 | 1,704 | 1,732 | 800 | 1,732 |
| 2024-08-21 | 1,722 | 1,722 | 1,695 | 1,699 | 800 | 1,699 |
| 2024-08-20 | 1,693 | 1,728 | 1,693 | 1,723 | 1,200 | 1,723 |
| 2024-08-19 | 1,714 | 1,726 | 1,690 | 1,692 | 1,100 | 1,692 |
| 2024-08-16 | 1,721 | 1,723 | 1,692 | 1,719 | 1,500 | 1,719 |
| 2024-08-15 | 1,721 | 1,721 | 1,697 | 1,711 | 900 | 1,711 |
| 2024-08-14 | 1,701 | 1,742 | 1,696 | 1,723 | 3,700 | 1,723 |
| 2024-08-13 | 1,750 | 1,789 | 1,703 | 1,740 | 5,100 | 1,740 |
| 2024-08-09 | 1,668 | 1,738 | 1,644 | 1,736 | 5,500 | 1,736 |
| 2024-08-08 | 1,652 | 1,748 | 1,652 | 1,748 | 5,500 | 1,748 |
| 2024-08-07 | 1,492 | 1,721 | 1,492 | 1,654 | 6,200 | 1,654 |
| 2024-08-06 | 1,430 | 1,620 | 1,430 | 1,480 | 4,800 | 1,480 |
| 2024-08-05 | 1,684 | 1,711 | 1,400 | 1,400 | 14,100 | 1,400 |
| 2024-08-02 | 1,803 | 1,807 | 1,730 | 1,757 | 16,800 | 1,757 |
| 2024-08-01 | 1,812 | 1,824 | 1,802 | 1,820 | 2,400 | 1,820 |
| 2024-07-31 | 1,802 | 1,833 | 1,802 | 1,810 | 500 | 1,810 |
| 2024-07-30 | 1,801 | 1,835 | 1,801 | 1,802 | 1,600 | 1,802 |
| 2024-07-29 | 1,820 | 1,832 | 1,804 | 1,805 | 500 | 1,805 |
| 2024-07-26 | 1,783 | 1,810 | 1,783 | 1,797 | 2,600 | 1,797 |
| 2024-07-25 | 1,803 | 1,812 | 1,787 | 1,797 | 10,300 | 1,797 |
| 2024-07-24 | 1,827 | 1,827 | 1,811 | 1,824 | 5,000 | 1,824 |
| 2024-07-23 | 1,853 | 1,853 | 1,811 | 1,827 | 7,200 | 1,827 |
| 2024-07-22 | 1,822 | 1,822 | 1,802 | 1,813 | 11,000 | 1,813 |
| 2024-07-19 | 1,842 | 1,842 | 1,811 | 1,829 | 4,900 | 1,829 |
| 2024-07-18 | 1,862 | 1,862 | 1,842 | 1,842 | 6,200 | 1,842 |
| 2024-07-17 | 1,901 | 1,901 | 1,859 | 1,868 | 12,300 | 1,868 |
| 2024-07-16 | 1,903 | 1,910 | 1,890 | 1,901 | 5,700 | 1,901 |
| 2024-07-12 | 1,922 | 1,923 | 1,900 | 1,901 | 4,500 | 1,901 |
| 2024-07-11 | 1,912 | 1,929 | 1,909 | 1,915 | 6,000 | 1,915 |
| 2024-07-10 | 1,929 | 1,936 | 1,905 | 1,910 | 5,000 | 1,910 |
| 2024-07-09 | 1,989 | 2,037 | 1,880 | 1,949 | 40,900 | 1,949 |
| 2024-07-08 | 1,997 | 2,050 | 1,910 | 1,939 | 34,500 | 1,939 |
| 2024-07-05 | 1,875 | 1,903 | 1,861 | 1,861 | 1,700 | 1,861 |
| 2024-07-04 | 1,875 | 1,890 | 1,863 | 1,863 | 1,100 | 1,863 |
| 2024-07-03 | 1,856 | 1,888 | 1,852 | 1,873 | 3,400 | 1,873 |
| 2024-07-02 | 1,896 | 1,896 | 1,856 | 1,856 | 2,500 | 1,856 |
| 2024-07-01 | 1,908 | 1,908 | 1,865 | 1,897 | 6,500 | 1,897 |
| 2024-06-28 | 1,895 | 1,895 | 1,861 | 1,892 | 1,300 | 1,892 |
| 2024-06-27 | 1,872 | 1,895 | 1,850 | 1,895 | 6,800 | 1,895 |
| 2024-06-26 | 1,892 | 1,917 | 1,891 | 1,894 | 2,600 | 1,894 |
| 2024-06-25 | 1,961 | 1,964 | 1,902 | 1,902 | 7,300 | 1,902 |
| 2024-06-24 | 1,974 | 2,004 | 1,901 | 1,993 | 10,700 | 1,993 |
| 2024-06-21 | 1,964 | 1,997 | 1,923 | 1,975 | 6,000 | 1,975 |
| 2024-06-20 | 1,954 | 1,964 | 1,883 | 1,962 | 11,200 | 1,962 |
| 2024-06-19 | 1,849 | 2,147 | 1,849 | 2,004 | 37,100 | 2,004 |
| 2024-06-18 | 1,790 | 1,850 | 1,790 | 1,845 | 8,000 | 1,845 |
| 2024-06-17 | 1,790 | 1,816 | 1,756 | 1,794 | 6,600 | 1,794 |
| 2024-06-14 | 1,772 | 1,787 | 1,772 | 1,785 | 400 | 1,785 |
| 2024-06-13 | 1,804 | 1,804 | 1,772 | 1,789 | 4,200 | 1,789 |
| 2024-06-12 | 1,799 | 1,814 | 1,799 | 1,810 | 800 | 1,810 |
| 2024-06-11 | 1,803 | 1,813 | 1,790 | 1,795 | 1,500 | 1,795 |
| 2024-06-10 | 1,840 | 1,840 | 1,802 | 1,803 | 5,800 | 1,803 |
| 2024-06-07 | 1,794 | 1,838 | 1,790 | 1,838 | 6,400 | 1,838 |
| 2024-06-06 | 1,772 | 1,790 | 1,772 | 1,776 | 3,800 | 1,776 |
| 2024-06-05 | 1,762 | 1,773 | 1,746 | 1,770 | 1,400 | 1,770 |
| 2024-06-04 | 1,760 | 1,771 | 1,760 | 1,771 | 3,000 | 1,771 |
| 2024-06-03 | 1,718 | 1,770 | 1,718 | 1,769 | 4,200 | 1,769 |
| 2024-05-31 | 1,703 | 1,749 | 1,697 | 1,735 | 6,100 | 1,735 |
| 2024-05-30 | 1,702 | 1,714 | 1,702 | 1,714 | 700 | 1,714 |
| 2024-05-29 | 1,711 | 1,725 | 1,701 | 1,725 | 800 | 1,725 |
| 2024-05-28 | 1,745 | 1,745 | 1,721 | 1,741 | 1,400 | 1,741 |
| 2024-05-27 | 1,741 | 1,742 | 1,717 | 1,742 | 3,700 | 1,742 |
| 2024-05-24 | 1,680 | 1,715 | 1,672 | 1,715 | 2,500 | 1,715 |
| 2024-05-23 | 1,694 | 1,708 | 1,690 | 1,700 | 2,400 | 1,700 |
| 2024-05-22 | 1,705 | 1,708 | 1,700 | 1,701 | 800 | 1,701 |
| 2024-05-21 | 1,700 | 1,705 | 1,698 | 1,703 | 1,500 | 1,703 |
| 2024-05-20 | 1,690 | 1,716 | 1,690 | 1,698 | 6,700 | 1,698 |
| 2024-05-17 | 1,682 | 1,705 | 1,680 | 1,684 | 4,200 | 1,684 |
| 2024-05-16 | 1,682 | 1,749 | 1,670 | 1,695 | 16,700 | 1,695 |
| 2024-05-15 | 1,675 | 1,687 | 1,662 | 1,680 | 2,000 | 1,680 |
| 2024-05-14 | 1,685 | 1,689 | 1,654 | 1,673 | 3,500 | 1,673 |
| 2024-05-13 | 1,716 | 1,718 | 1,660 | 1,685 | 13,600 | 1,685 |
| 2024-05-10 | 1,820 | 1,820 | 1,670 | 1,719 | 43,900 | 1,719 |
| 2024-05-09 | 1,605 | 1,621 | 1,585 | 1,620 | 8,800 | 1,620 |
| 2024-05-08 | 1,595 | 1,596 | 1,595 | 1,596 | 800 | 1,596 |
| 2024-05-07 | 1,587 | 1,600 | 1,578 | 1,578 | 3,600 | 1,578 |
| 2024-05-02 | 1,588 | 1,590 | 1,578 | 1,579 | 4,600 | 1,579 |
| 2024-05-01 | 1,591 | 1,594 | 1,585 | 1,588 | 1,000 | 1,588 |
| 2024-04-30 | 1,590 | 1,594 | 1,581 | 1,590 | 2,000 | 1,590 |
| 2024-04-26 | 1,613 | 1,613 | 1,576 | 1,595 | 4,100 | 1,595 |
| 2024-04-25 | 1,575 | 1,580 | 1,573 | 1,573 | 1,400 | 1,573 |
| 2024-04-24 | 1,580 | 1,585 | 1,571 | 1,575 | 1,500 | 1,575 |
| 2024-04-23 | 1,587 | 1,587 | 1,564 | 1,577 | 1,800 | 1,577 |
| 2024-04-22 | 1,561 | 1,577 | 1,561 | 1,577 | 600 | 1,577 |
| 2024-04-19 | 1,576 | 1,576 | 1,556 | 1,558 | 2,100 | 1,558 |
| 2024-04-18 | 1,578 | 1,578 | 1,562 | 1,576 | 300 | 1,576 |
| 2024-04-17 | 1,562 | 1,565 | 1,561 | 1,562 | 1,600 | 1,562 |
| 2024-04-16 | 1,569 | 1,577 | 1,562 | 1,562 | 2,000 | 1,562 |
| 2024-04-15 | 1,577 | 1,580 | 1,571 | 1,573 | 1,700 | 1,573 |
| 2024-04-12 | 1,582 | 1,583 | 1,579 | 1,579 | 1,400 | 1,579 |
| 2024-04-11 | 1,581 | 1,583 | 1,576 | 1,582 | 1,600 | 1,582 |
| 2024-04-10 | 1,580 | 1,584 | 1,571 | 1,581 | 2,200 | 1,581 |
| 2024-04-09 | 1,558 | 1,584 | 1,558 | 1,578 | 3,100 | 1,578 |
| 2024-04-08 | 1,567 | 1,589 | 1,564 | 1,564 | 4,200 | 1,564 |
| 2024-04-05 | 1,572 | 1,593 | 1,572 | 1,581 | 1,800 | 1,581 |
| 2024-04-04 | 1,593 | 1,593 | 1,581 | 1,584 | 400 | 1,584 |
| 2024-04-03 | 1,580 | 1,600 | 1,580 | 1,593 | 900 | 1,593 |
| 2024-04-02 | 1,607 | 1,611 | 1,570 | 1,578 | 3,400 | 1,578 |
| 2024-04-01 | 1,600 | 1,609 | 1,573 | 1,597 | 2,200 | 1,597 |
| 2024-03-29 | 1,573 | 1,592 | 1,573 | 1,592 | 2,900 | 1,592 |
| 2024-03-28 | 1,564 | 1,564 | 1,564 | 1,564 | 600 | 1,564 |
| 2024-03-27 | 1,600 | 1,660 | 1,599 | 1,610 | 8,400 | 1,610 |
| 2024-03-26 | 1,613 | 1,614 | 1,600 | 1,612 | 1,400 | 1,612 |
| 2024-03-25 | 1,593 | 1,630 | 1,593 | 1,614 | 7,000 | 1,614 |
| 2024-03-22 | 1,611 | 1,611 | 1,592 | 1,604 | 2,400 | 1,604 |
| 2024-03-21 | 1,614 | 1,619 | 1,600 | 1,602 | 1,900 | 1,602 |
| 2024-03-19 | 1,588 | 1,600 | 1,588 | 1,599 | 2,300 | 1,599 |
| 2024-03-18 | 1,580 | 1,590 | 1,569 | 1,590 | 3,200 | 1,590 |
| 2024-03-15 | 1,568 | 1,576 | 1,562 | 1,576 | 6,700 | 1,576 |
| 2024-03-14 | 1,570 | 1,570 | 1,543 | 1,563 | 700 | 1,563 |
| 2024-03-13 | 1,569 | 1,574 | 1,564 | 1,570 | 1,200 | 1,570 |
| 2024-03-12 | 1,538 | 1,560 | 1,538 | 1,560 | 400 | 1,560 |
| 2024-03-11 | 1,565 | 1,565 | 1,528 | 1,545 | 3,200 | 1,545 |
| 2024-03-08 | 1,562 | 1,570 | 1,562 | 1,570 | 800 | 1,570 |
| 2024-03-07 | 1,570 | 1,570 | 1,562 | 1,562 | 500 | 1,562 |
| 2024-03-06 | 1,568 | 1,575 | 1,564 | 1,574 | 2,400 | 1,574 |
| 2024-03-05 | 1,565 | 1,565 | 1,561 | 1,562 | 1,100 | 1,562 |
| 2024-03-04 | 1,561 | 1,570 | 1,561 | 1,562 | 2,000 | 1,562 |
| 2024-03-01 | 1,580 | 1,584 | 1,571 | 1,571 | 1,800 | 1,571 |
| 2024-02-29 | 1,575 | 1,580 | 1,574 | 1,578 | 1,400 | 1,578 |
| 2024-02-28 | 1,574 | 1,579 | 1,559 | 1,563 | 5,900 | 1,563 |
| 2024-02-27 | 1,584 | 1,595 | 1,578 | 1,578 | 2,900 | 1,578 |
| 2024-02-26 | 1,579 | 1,594 | 1,579 | 1,586 | 2,700 | 1,586 |
| 2024-02-22 | 1,586 | 1,586 | 1,569 | 1,584 | 2,900 | 1,584 |
| 2024-02-21 | 1,569 | 1,594 | 1,567 | 1,577 | 2,100 | 1,577 |
| 2024-02-20 | 1,545 | 1,598 | 1,545 | 1,569 | 6,100 | 1,569 |
| 2024-02-19 | 1,546 | 1,546 | 1,538 | 1,542 | 2,100 | 1,542 |
| 2024-02-16 | 1,503 | 1,533 | 1,503 | 1,533 | 3,200 | 1,533 |
| 2024-02-15 | 1,508 | 1,514 | 1,502 | 1,514 | 2,600 | 1,514 |
| 2024-02-14 | 1,519 | 1,527 | 1,517 | 1,517 | 5,100 | 1,517 |
| 2024-02-13 | 1,488 | 1,527 | 1,488 | 1,527 | 4,500 | 1,527 |
| 2024-02-09 | 1,464 | 1,487 | 1,441 | 1,487 | 26,100 | 1,487 |
| 2024-02-08 | 1,600 | 1,622 | 1,570 | 1,574 | 11,500 | 1,574 |
| 2024-02-07 | 1,601 | 1,605 | 1,597 | 1,605 | 2,600 | 1,605 |
| 2024-02-06 | 1,601 | 1,610 | 1,584 | 1,600 | 4,900 | 1,600 |
| 2024-02-05 | 1,612 | 1,625 | 1,604 | 1,614 | 2,200 | 1,614 |
| 2024-02-02 | 1,589 | 1,628 | 1,584 | 1,612 | 15,700 | 1,612 |
| 2024-02-01 | 1,576 | 1,588 | 1,570 | 1,584 | 6,800 | 1,584 |
| 2024-01-31 | 1,544 | 1,576 | 1,536 | 1,576 | 4,800 | 1,576 |
| 2024-01-30 | 1,549 | 1,549 | 1,527 | 1,543 | 3,400 | 1,543 |
| 2024-01-29 | 1,514 | 1,533 | 1,514 | 1,533 | 3,800 | 1,533 |
| 2024-01-26 | 1,535 | 1,543 | 1,513 | 1,513 | 5,800 | 1,513 |
| 2024-01-25 | 1,536 | 1,560 | 1,533 | 1,535 | 6,500 | 1,535 |
| 2024-01-24 | 1,530 | 1,549 | 1,523 | 1,542 | 2,200 | 1,542 |
| 2024-01-23 | 1,584 | 1,584 | 1,530 | 1,530 | 7,500 | 1,530 |
| 2024-01-22 | 1,584 | 1,589 | 1,556 | 1,570 | 4,500 | 1,570 |
| 2024-01-19 | 1,582 | 1,582 | 1,553 | 1,564 | 2,300 | 1,564 |
| 2024-01-18 | 1,556 | 1,593 | 1,554 | 1,567 | 5,200 | 1,567 |
| 2024-01-17 | 1,611 | 1,611 | 1,530 | 1,579 | 11,000 | 1,579 |
| 2024-01-16 | 1,600 | 1,615 | 1,596 | 1,610 | 20,500 | 1,610 |
| 2024-01-15 | 1,590 | 1,598 | 1,585 | 1,596 | 6,500 | 1,596 |
| 2024-01-12 | 1,583 | 1,583 | 1,566 | 1,583 | 4,500 | 1,583 |
| 2024-01-11 | 1,573 | 1,580 | 1,559 | 1,576 | 2,200 | 1,576 |
| 2024-01-10 | 1,567 | 1,574 | 1,553 | 1,573 | 4,900 | 1,573 |
| 2024-01-09 | 1,576 | 1,576 | 1,543 | 1,557 | 4,100 | 1,557 |
| 2024-01-05 | 1,540 | 1,549 | 1,520 | 1,543 | 1,800 | 1,543 |
| 2024-01-04 | 1,490 | 1,540 | 1,490 | 1,535 | 6,800 | 1,535 |
分割・併合履歴 ： [2017-09-27]1株→0.2株