6413 理想科学工業(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 | 3,195 | 3,195 | 3,140 | 3,195 | 30,700 | 3,195 |
| 2024-12-25 | 3,175 | 3,185 | 3,120 | 3,175 | 23,300 | 3,175 |
| 2024-12-24 | 3,170 | 3,180 | 3,130 | 3,160 | 19,900 | 3,160 |
| 2024-12-23 | 3,125 | 3,170 | 3,100 | 3,155 | 31,500 | 3,155 |
| 2024-12-20 | 3,210 | 3,210 | 3,100 | 3,100 | 39,100 | 3,100 |
| 2024-12-19 | 3,155 | 3,225 | 3,145 | 3,185 | 15,400 | 3,185 |
| 2024-12-18 | 3,215 | 3,255 | 3,190 | 3,200 | 14,500 | 3,200 |
| 2024-12-17 | 3,290 | 3,300 | 3,200 | 3,210 | 22,900 | 3,210 |
| 2024-12-16 | 3,340 | 3,365 | 3,255 | 3,260 | 34,600 | 3,260 |
| 2024-12-13 | 3,305 | 3,370 | 3,295 | 3,330 | 33,200 | 3,330 |
| 2024-12-12 | 3,350 | 3,390 | 3,335 | 3,345 | 26,900 | 3,345 |
| 2024-12-11 | 3,320 | 3,385 | 3,290 | 3,335 | 38,400 | 3,335 |
| 2024-12-10 | 3,355 | 3,365 | 3,285 | 3,320 | 43,600 | 3,320 |
| 2024-12-09 | 3,310 | 3,335 | 3,225 | 3,325 | 43,200 | 3,325 |
| 2024-12-06 | 3,310 | 3,355 | 3,290 | 3,325 | 27,800 | 3,325 |
| 2024-12-05 | 3,365 | 3,390 | 3,305 | 3,310 | 37,500 | 3,310 |
| 2024-12-04 | 3,575 | 3,575 | 3,360 | 3,360 | 47,200 | 3,360 |
| 2024-12-03 | 3,455 | 3,640 | 3,455 | 3,575 | 46,100 | 3,575 |
| 2024-12-02 | 3,440 | 3,495 | 3,400 | 3,450 | 27,400 | 3,450 |
| 2024-11-29 | 3,420 | 3,490 | 3,400 | 3,430 | 29,300 | 3,430 |
| 2024-11-28 | 3,520 | 3,550 | 3,420 | 3,420 | 33,700 | 3,420 |
| 2024-11-27 | 3,625 | 3,655 | 3,520 | 3,535 | 29,200 | 3,535 |
| 2024-11-26 | 3,645 | 3,675 | 3,610 | 3,650 | 30,500 | 3,650 |
| 2024-11-25 | 3,695 | 3,740 | 3,645 | 3,645 | 31,700 | 3,645 |
| 2024-11-22 | 3,580 | 3,675 | 3,580 | 3,650 | 25,500 | 3,650 |
| 2024-11-21 | 3,545 | 3,610 | 3,545 | 3,580 | 21,900 | 3,580 |
| 2024-11-20 | 3,585 | 3,620 | 3,490 | 3,545 | 26,200 | 3,545 |
| 2024-11-19 | 3,615 | 3,640 | 3,585 | 3,585 | 22,000 | 3,585 |
| 2024-11-18 | 3,600 | 3,625 | 3,545 | 3,565 | 24,400 | 3,565 |
| 2024-11-15 | 3,600 | 3,625 | 3,560 | 3,610 | 14,800 | 3,610 |
| 2024-11-14 | 3,645 | 3,650 | 3,545 | 3,545 | 11,800 | 3,545 |
| 2024-11-13 | 3,705 | 3,705 | 3,610 | 3,625 | 17,800 | 3,625 |
| 2024-11-12 | 3,790 | 3,810 | 3,695 | 3,710 | 18,300 | 3,710 |
| 2024-11-11 | 3,705 | 3,795 | 3,695 | 3,795 | 11,700 | 3,795 |
| 2024-11-08 | 3,700 | 3,735 | 3,685 | 3,725 | 12,900 | 3,725 |
| 2024-11-07 | 3,575 | 3,690 | 3,575 | 3,685 | 17,000 | 3,685 |
| 2024-11-06 | 3,620 | 3,655 | 3,500 | 3,550 | 22,700 | 3,550 |
| 2024-11-05 | 3,710 | 3,735 | 3,525 | 3,630 | 44,700 | 3,630 |
| 2024-11-01 | 3,505 | 3,540 | 3,440 | 3,450 | 20,400 | 3,450 |
| 2024-10-31 | 3,555 | 3,580 | 3,515 | 3,540 | 21,100 | 3,540 |
| 2024-10-30 | 3,530 | 3,570 | 3,500 | 3,555 | 41,800 | 3,555 |
| 2024-10-29 | 3,490 | 3,550 | 3,485 | 3,530 | 20,000 | 3,530 |
| 2024-10-28 | 3,440 | 3,520 | 3,440 | 3,520 | 16,200 | 3,520 |
| 2024-10-25 | 3,550 | 3,550 | 3,455 | 3,455 | 24,600 | 3,455 |
| 2024-10-24 | 3,430 | 3,545 | 3,430 | 3,545 | 21,200 | 3,545 |
| 2024-10-23 | 3,345 | 3,480 | 3,345 | 3,465 | 13,800 | 3,465 |
| 2024-10-22 | 3,360 | 3,385 | 3,340 | 3,375 | 14,200 | 3,375 |
| 2024-10-21 | 3,390 | 3,395 | 3,355 | 3,360 | 8,700 | 3,360 |
| 2024-10-18 | 3,410 | 3,410 | 3,365 | 3,390 | 7,600 | 3,390 |
| 2024-10-17 | 3,415 | 3,420 | 3,365 | 3,375 | 13,500 | 3,375 |
| 2024-10-16 | 3,410 | 3,470 | 3,395 | 3,430 | 14,000 | 3,430 |
| 2024-10-15 | 3,380 | 3,510 | 3,380 | 3,480 | 41,400 | 3,480 |
| 2024-10-11 | 3,335 | 3,370 | 3,300 | 3,310 | 16,000 | 3,310 |
| 2024-10-10 | 3,365 | 3,365 | 3,260 | 3,320 | 12,800 | 3,320 |
| 2024-10-09 | 3,375 | 3,390 | 3,350 | 3,365 | 9,600 | 3,365 |
| 2024-10-08 | 3,325 | 3,385 | 3,325 | 3,375 | 17,400 | 3,375 |
| 2024-10-07 | 3,420 | 3,435 | 3,310 | 3,365 | 28,800 | 3,365 |
| 2024-10-04 | 3,380 | 3,455 | 3,380 | 3,420 | 15,200 | 3,420 |
| 2024-10-03 | 3,405 | 3,450 | 3,385 | 3,410 | 18,100 | 3,410 |
| 2024-10-02 | 3,385 | 3,400 | 3,315 | 3,335 | 35,000 | 3,335 |
| 2024-10-01 | 3,410 | 3,420 | 3,355 | 3,385 | 24,500 | 3,385 |
| 2024-09-30 | 3,460 | 3,465 | 3,370 | 3,415 | 26,800 | 3,415 |
| 2024-09-27 | 3,580 | 3,580 | 3,500 | 3,530 | 20,100 | 3,530 |
| 2024-09-26 | 3,425 | 3,555 | 3,405 | 3,555 | 43,600 | 3,555 |
| 2024-09-25 | 3,405 | 3,405 | 3,340 | 3,355 | 15,800 | 3,355 |
| 2024-09-24 | 3,515 | 3,515 | 3,390 | 3,400 | 14,700 | 3,400 |
| 2024-09-20 | 3,475 | 3,515 | 3,460 | 3,480 | 38,300 | 3,480 |
| 2024-09-19 | 3,500 | 3,500 | 3,425 | 3,430 | 19,300 | 3,430 |
| 2024-09-18 | 3,450 | 3,485 | 3,410 | 3,450 | 24,900 | 3,450 |
| 2024-09-17 | 3,450 | 3,450 | 3,380 | 3,445 | 24,800 | 3,445 |
| 2024-09-13 | 3,380 | 3,420 | 3,380 | 3,390 | 25,600 | 3,390 |
| 2024-09-12 | 3,400 | 3,435 | 3,375 | 3,400 | 19,400 | 3,400 |
| 2024-09-11 | 3,475 | 3,475 | 3,325 | 3,360 | 27,600 | 3,360 |
| 2024-09-10 | 3,485 | 3,540 | 3,425 | 3,455 | 23,100 | 3,455 |
| 2024-09-09 | 3,350 | 3,545 | 3,345 | 3,480 | 37,800 | 3,480 |
| 2024-09-06 | 3,425 | 3,435 | 3,385 | 3,395 | 22,700 | 3,395 |
| 2024-09-05 | 3,510 | 3,510 | 3,380 | 3,395 | 23,900 | 3,395 |
| 2024-09-04 | 3,480 | 3,580 | 3,465 | 3,510 | 31,600 | 3,510 |
| 2024-09-03 | 3,435 | 3,570 | 3,435 | 3,540 | 28,400 | 3,540 |
| 2024-09-02 | 3,405 | 3,435 | 3,395 | 3,425 | 15,200 | 3,425 |
| 2024-08-30 | 3,450 | 3,485 | 3,400 | 3,400 | 25,600 | 3,400 |
| 2024-08-29 | 3,425 | 3,450 | 3,405 | 3,420 | 18,600 | 3,420 |
| 2024-08-28 | 3,505 | 3,515 | 3,410 | 3,435 | 26,000 | 3,435 |
| 2024-08-27 | 3,445 | 3,525 | 3,440 | 3,480 | 31,600 | 3,480 |
| 2024-08-26 | 3,440 | 3,455 | 3,405 | 3,445 | 19,200 | 3,445 |
| 2024-08-23 | 3,410 | 3,480 | 3,400 | 3,440 | 19,900 | 3,440 |
| 2024-08-22 | 3,425 | 3,470 | 3,425 | 3,450 | 14,500 | 3,450 |
| 2024-08-21 | 3,385 | 3,420 | 3,350 | 3,415 | 25,700 | 3,415 |
| 2024-08-20 | 3,315 | 3,425 | 3,315 | 3,420 | 29,300 | 3,420 |
| 2024-08-19 | 3,325 | 3,375 | 3,280 | 3,310 | 22,600 | 3,310 |
| 2024-08-16 | 3,265 | 3,350 | 3,265 | 3,350 | 17,700 | 3,350 |
| 2024-08-15 | 3,200 | 3,270 | 3,190 | 3,250 | 17,000 | 3,250 |
| 2024-08-14 | 3,150 | 3,195 | 3,125 | 3,185 | 14,500 | 3,185 |
| 2024-08-13 | 2,999 | 3,140 | 2,999 | 3,125 | 16,000 | 3,125 |
| 2024-08-09 | 2,986 | 3,015 | 2,931 | 2,988 | 33,400 | 2,988 |
| 2024-08-08 | 2,890 | 3,000 | 2,890 | 2,936 | 23,800 | 2,936 |
| 2024-08-07 | 2,856 | 3,010 | 2,808 | 2,928 | 34,500 | 2,928 |
| 2024-08-06 | 3,025 | 3,085 | 2,859 | 2,901 | 38,600 | 2,901 |
| 2024-08-05 | 2,965 | 3,030 | 2,801 | 2,975 | 54,000 | 2,975 |
| 2024-08-02 | 3,205 | 3,290 | 3,105 | 3,105 | 57,400 | 3,105 |
| 2024-08-01 | 3,325 | 3,375 | 3,260 | 3,260 | 76,200 | 3,260 |
| 2024-07-31 | 3,150 | 3,400 | 3,085 | 3,395 | 167,500 | 3,395 |
| 2024-07-30 | 2,957 | 2,969 | 2,881 | 2,914 | 27,000 | 2,914 |
| 2024-07-29 | 2,946 | 2,989 | 2,945 | 2,985 | 12,200 | 2,985 |
| 2024-07-26 | 2,965 | 2,982 | 2,935 | 2,946 | 19,600 | 2,946 |
| 2024-07-25 | 2,951 | 2,994 | 2,950 | 2,956 | 18,500 | 2,956 |
| 2024-07-24 | 3,020 | 3,040 | 2,975 | 2,983 | 10,600 | 2,983 |
| 2024-07-23 | 2,981 | 3,050 | 2,981 | 3,050 | 8,000 | 3,050 |
| 2024-07-22 | 3,075 | 3,100 | 2,981 | 2,981 | 11,800 | 2,981 |
| 2024-07-19 | 3,025 | 3,085 | 3,025 | 3,070 | 9,600 | 3,070 |
| 2024-07-18 | 3,070 | 3,090 | 3,025 | 3,045 | 11,000 | 3,045 |
| 2024-07-17 | 3,170 | 3,180 | 3,075 | 3,080 | 18,600 | 3,080 |
| 2024-07-16 | 3,165 | 3,175 | 3,140 | 3,160 | 14,500 | 3,160 |
| 2024-07-12 | 3,115 | 3,175 | 3,115 | 3,165 | 18,200 | 3,165 |
| 2024-07-11 | 3,155 | 3,165 | 3,125 | 3,145 | 16,800 | 3,145 |
| 2024-07-10 | 3,140 | 3,160 | 3,120 | 3,120 | 23,400 | 3,120 |
| 2024-07-09 | 3,145 | 3,175 | 3,120 | 3,150 | 17,300 | 3,150 |
| 2024-07-08 | 3,140 | 3,165 | 3,115 | 3,150 | 19,200 | 3,150 |
| 2024-07-05 | 3,180 | 3,190 | 3,115 | 3,135 | 21,300 | 3,135 |
| 2024-07-04 | 3,315 | 3,315 | 3,155 | 3,195 | 81,400 | 3,195 |
| 2024-07-03 | 3,450 | 3,465 | 3,305 | 3,330 | 42,200 | 3,330 |
| 2024-07-02 | 3,460 | 3,500 | 3,435 | 3,480 | 39,300 | 3,480 |
| 2024-07-01 | 3,405 | 3,475 | 3,405 | 3,460 | 39,900 | 3,460 |
| 2024-06-28 | 3,390 | 3,415 | 3,320 | 3,395 | 19,300 | 3,395 |
| 2024-06-27 | 3,355 | 3,375 | 3,315 | 3,375 | 26,600 | 3,375 |
| 2024-06-26 | 3,295 | 3,360 | 3,275 | 3,360 | 19,200 | 3,360 |
| 2024-06-25 | 3,250 | 3,360 | 3,250 | 3,295 | 28,900 | 3,295 |
| 2024-06-24 | 3,240 | 3,280 | 3,225 | 3,255 | 21,900 | 3,255 |
| 2024-06-21 | 3,175 | 3,220 | 3,175 | 3,205 | 26,100 | 3,205 |
| 2024-06-20 | 3,140 | 3,195 | 3,130 | 3,180 | 11,300 | 3,180 |
| 2024-06-19 | 3,220 | 3,245 | 3,150 | 3,165 | 11,500 | 3,165 |
| 2024-06-18 | 3,185 | 3,260 | 3,185 | 3,225 | 10,800 | 3,225 |
| 2024-06-17 | 3,200 | 3,210 | 3,170 | 3,190 | 18,300 | 3,190 |
| 2024-06-14 | 3,110 | 3,250 | 3,110 | 3,235 | 35,400 | 3,235 |
| 2024-06-13 | 3,220 | 3,225 | 3,130 | 3,130 | 26,900 | 3,130 |
| 2024-06-12 | 3,205 | 3,240 | 3,190 | 3,215 | 21,600 | 3,215 |
| 2024-06-11 | 3,190 | 3,240 | 3,190 | 3,205 | 25,000 | 3,205 |
| 2024-06-10 | 3,160 | 3,205 | 3,120 | 3,190 | 40,900 | 3,190 |
| 2024-06-07 | 3,270 | 3,270 | 3,165 | 3,165 | 30,300 | 3,165 |
| 2024-06-06 | 3,220 | 3,280 | 3,220 | 3,245 | 26,800 | 3,245 |
| 2024-06-05 | 3,275 | 3,275 | 3,205 | 3,215 | 22,200 | 3,215 |
| 2024-06-04 | 3,265 | 3,335 | 3,255 | 3,275 | 27,500 | 3,275 |
| 2024-06-03 | 3,270 | 3,340 | 3,245 | 3,295 | 27,200 | 3,295 |
| 2024-05-31 | 3,140 | 3,305 | 3,140 | 3,305 | 75,400 | 3,305 |
| 2024-05-30 | 3,045 | 3,150 | 3,020 | 3,110 | 31,900 | 3,110 |
| 2024-05-29 | 3,055 | 3,110 | 3,025 | 3,075 | 19,400 | 3,075 |
| 2024-05-28 | 3,105 | 3,105 | 3,040 | 3,055 | 24,300 | 3,055 |
| 2024-05-27 | 3,160 | 3,190 | 3,100 | 3,105 | 26,900 | 3,105 |
| 2024-05-24 | 3,105 | 3,180 | 3,090 | 3,145 | 30,300 | 3,145 |
| 2024-05-23 | 3,055 | 3,120 | 3,035 | 3,105 | 16,900 | 3,105 |
| 2024-05-22 | 3,015 | 3,055 | 3,005 | 3,040 | 16,800 | 3,040 |
| 2024-05-21 | 2,993 | 3,035 | 2,993 | 3,015 | 11,600 | 3,015 |
| 2024-05-20 | 2,970 | 3,010 | 2,970 | 2,991 | 14,500 | 2,991 |
| 2024-05-17 | 2,950 | 2,998 | 2,943 | 2,964 | 8,200 | 2,964 |
| 2024-05-16 | 3,010 | 3,015 | 2,950 | 2,981 | 14,000 | 2,981 |
| 2024-05-15 | 3,025 | 3,025 | 2,980 | 2,980 | 14,000 | 2,980 |
| 2024-05-14 | 3,010 | 3,020 | 2,989 | 3,015 | 17,200 | 3,015 |
| 2024-05-13 | 3,020 | 3,025 | 2,961 | 3,005 | 21,100 | 3,005 |
| 2024-05-10 | 3,070 | 3,075 | 2,991 | 3,020 | 20,200 | 3,020 |
| 2024-05-09 | 2,962 | 3,040 | 2,951 | 3,000 | 14,600 | 3,000 |
| 2024-05-08 | 2,982 | 3,030 | 2,962 | 2,962 | 15,300 | 2,962 |
| 2024-05-07 | 2,918 | 2,975 | 2,900 | 2,961 | 13,200 | 2,961 |
| 2024-05-02 | 2,923 | 2,939 | 2,907 | 2,924 | 7,400 | 2,924 |
| 2024-05-01 | 2,938 | 2,938 | 2,873 | 2,904 | 7,700 | 2,904 |
| 2024-04-30 | 2,945 | 2,948 | 2,891 | 2,948 | 13,300 | 2,948 |
| 2024-04-26 | 2,871 | 2,929 | 2,837 | 2,895 | 25,700 | 2,895 |
| 2024-04-25 | 2,871 | 2,890 | 2,835 | 2,853 | 16,800 | 2,853 |
| 2024-04-24 | 2,939 | 2,939 | 2,876 | 2,887 | 13,700 | 2,887 |
| 2024-04-23 | 2,941 | 2,941 | 2,880 | 2,899 | 10,800 | 2,899 |
| 2024-04-22 | 2,907 | 2,942 | 2,860 | 2,937 | 23,500 | 2,937 |
| 2024-04-19 | 2,924 | 2,964 | 2,841 | 2,863 | 20,600 | 2,863 |
| 2024-04-18 | 2,880 | 3,060 | 2,880 | 2,959 | 16,400 | 2,959 |
| 2024-04-17 | 2,956 | 2,956 | 2,880 | 2,881 | 20,700 | 2,881 |
| 2024-04-16 | 3,020 | 3,030 | 2,913 | 2,937 | 27,900 | 2,937 |
| 2024-04-15 | 3,005 | 3,035 | 2,998 | 3,025 | 14,600 | 3,025 |
| 2024-04-12 | 3,025 | 3,065 | 2,990 | 3,045 | 21,500 | 3,045 |
| 2024-04-11 | 3,040 | 3,040 | 2,986 | 3,005 | 12,100 | 3,005 |
| 2024-04-10 | 3,060 | 3,100 | 3,055 | 3,080 | 13,700 | 3,080 |
| 2024-04-09 | 3,080 | 3,080 | 3,050 | 3,080 | 11,800 | 3,080 |
| 2024-04-08 | 3,050 | 3,090 | 3,050 | 3,085 | 10,900 | 3,085 |
| 2024-04-05 | 3,055 | 3,055 | 2,956 | 3,050 | 21,900 | 3,050 |
| 2024-04-04 | 3,140 | 3,140 | 3,050 | 3,085 | 31,200 | 3,085 |
| 2024-04-03 | 3,060 | 3,110 | 3,015 | 3,095 | 18,800 | 3,095 |
| 2024-04-02 | 3,080 | 3,095 | 3,025 | 3,065 | 22,800 | 3,065 |
| 2024-04-01 | 3,115 | 3,115 | 3,075 | 3,075 | 15,100 | 3,075 |
| 2024-03-29 | 3,050 | 3,100 | 3,050 | 3,100 | 14,400 | 3,100 |
| 2024-03-28 | 3,165 | 3,165 | 3,040 | 3,070 | 28,200 | 3,070 |
| 2024-03-27 | 3,195 | 3,275 | 3,195 | 3,235 | 63,800 | 3,235 |
| 2024-03-26 | 3,125 | 3,180 | 3,100 | 3,170 | 17,100 | 3,170 |
| 2024-03-25 | 3,175 | 3,205 | 3,150 | 3,160 | 16,600 | 3,160 |
| 2024-03-22 | 3,195 | 3,210 | 3,175 | 3,195 | 10,500 | 3,195 |
| 2024-03-21 | 3,185 | 3,245 | 3,180 | 3,195 | 19,400 | 3,195 |
| 2024-03-19 | 3,170 | 3,175 | 3,130 | 3,170 | 13,500 | 3,170 |
| 2024-03-18 | 3,235 | 3,235 | 3,155 | 3,185 | 15,800 | 3,185 |
| 2024-03-15 | 3,070 | 3,275 | 3,070 | 3,210 | 80,700 | 3,210 |
| 2024-03-14 | 3,060 | 3,075 | 3,015 | 3,075 | 19,500 | 3,075 |
| 2024-03-13 | 3,145 | 3,170 | 3,055 | 3,070 | 20,200 | 3,070 |
| 2024-03-12 | 3,180 | 3,180 | 3,105 | 3,135 | 26,400 | 3,135 |
| 2024-03-11 | 3,205 | 3,230 | 3,140 | 3,180 | 17,900 | 3,180 |
| 2024-03-08 | 3,225 | 3,310 | 3,225 | 3,275 | 32,600 | 3,275 |
| 2024-03-07 | 3,305 | 3,305 | 3,245 | 3,245 | 17,200 | 3,245 |
| 2024-03-06 | 3,260 | 3,315 | 3,250 | 3,290 | 38,600 | 3,290 |
| 2024-03-05 | 3,210 | 3,275 | 3,210 | 3,260 | 31,100 | 3,260 |
| 2024-03-04 | 3,275 | 3,290 | 3,200 | 3,210 | 29,200 | 3,210 |
| 2024-03-01 | 3,300 | 3,310 | 3,220 | 3,275 | 29,500 | 3,275 |
| 2024-02-29 | 3,295 | 3,350 | 3,270 | 3,290 | 48,800 | 3,290 |
| 2024-02-28 | 3,335 | 3,390 | 3,290 | 3,295 | 30,200 | 3,295 |
| 2024-02-27 | 3,285 | 3,350 | 3,275 | 3,340 | 36,100 | 3,340 |
| 2024-02-26 | 3,285 | 3,320 | 3,265 | 3,285 | 30,300 | 3,285 |
| 2024-02-22 | 3,220 | 3,260 | 3,215 | 3,260 | 26,000 | 3,260 |
| 2024-02-21 | 3,230 | 3,235 | 3,195 | 3,210 | 20,500 | 3,210 |
| 2024-02-20 | 3,275 | 3,290 | 3,220 | 3,230 | 34,900 | 3,230 |
| 2024-02-19 | 3,265 | 3,325 | 3,240 | 3,275 | 39,400 | 3,275 |
| 2024-02-16 | 3,170 | 3,270 | 3,170 | 3,240 | 47,500 | 3,240 |
| 2024-02-15 | 3,125 | 3,180 | 3,080 | 3,160 | 32,900 | 3,160 |
| 2024-02-14 | 3,100 | 3,135 | 3,050 | 3,115 | 35,800 | 3,115 |
| 2024-02-13 | 2,983 | 3,115 | 2,983 | 3,100 | 32,300 | 3,100 |
| 2024-02-09 | 2,983 | 3,025 | 2,962 | 2,969 | 24,500 | 2,969 |
| 2024-02-08 | 3,020 | 3,020 | 2,963 | 2,998 | 16,900 | 2,998 |
| 2024-02-07 | 3,040 | 3,060 | 3,010 | 3,020 | 16,000 | 3,020 |
| 2024-02-06 | 2,990 | 3,055 | 2,990 | 3,040 | 15,300 | 3,040 |
| 2024-02-05 | 3,060 | 3,060 | 3,010 | 3,020 | 16,700 | 3,020 |
| 2024-02-02 | 2,985 | 3,060 | 2,977 | 3,055 | 25,000 | 3,055 |
| 2024-02-01 | 2,991 | 3,030 | 2,959 | 3,005 | 29,100 | 3,005 |
| 2024-01-31 | 2,921 | 3,000 | 2,903 | 3,000 | 64,100 | 3,000 |
| 2024-01-30 | 2,808 | 2,808 | 2,765 | 2,771 | 19,500 | 2,771 |
| 2024-01-29 | 2,778 | 2,834 | 2,778 | 2,815 | 18,800 | 2,815 |
| 2024-01-26 | 2,813 | 2,813 | 2,772 | 2,775 | 23,100 | 2,775 |
| 2024-01-25 | 2,803 | 2,830 | 2,803 | 2,815 | 15,400 | 2,815 |
| 2024-01-24 | 2,818 | 2,827 | 2,776 | 2,803 | 16,600 | 2,803 |
| 2024-01-23 | 2,860 | 2,880 | 2,802 | 2,809 | 17,300 | 2,809 |
| 2024-01-22 | 2,873 | 2,874 | 2,848 | 2,860 | 13,400 | 2,860 |
| 2024-01-19 | 2,855 | 2,858 | 2,826 | 2,826 | 12,600 | 2,826 |
| 2024-01-18 | 2,845 | 2,857 | 2,802 | 2,852 | 15,700 | 2,852 |
| 2024-01-17 | 2,875 | 2,893 | 2,830 | 2,830 | 15,700 | 2,830 |
| 2024-01-16 | 2,899 | 2,905 | 2,837 | 2,859 | 13,500 | 2,859 |
| 2024-01-15 | 2,830 | 2,914 | 2,830 | 2,907 | 16,500 | 2,907 |
| 2024-01-12 | 2,872 | 2,896 | 2,812 | 2,835 | 16,400 | 2,835 |
| 2024-01-11 | 2,848 | 2,870 | 2,838 | 2,848 | 20,400 | 2,848 |
| 2024-01-10 | 2,801 | 2,845 | 2,801 | 2,837 | 15,900 | 2,837 |
| 2024-01-09 | 2,810 | 2,835 | 2,780 | 2,801 | 22,800 | 2,801 |
| 2024-01-05 | 2,770 | 2,817 | 2,769 | 2,810 | 25,800 | 2,810 |
| 2024-01-04 | 2,655 | 2,744 | 2,646 | 2,740 | 27,000 | 2,740 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2005-09-27]1株→2株 [1992-03-26]1株→1.15株 [1991-09-25]1株→1.1株