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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,605 | 1,638 | 1,559 | 1,606 | 97,400 | 1,606 |
| 2024-12-27 | 1,598 | 1,639 | 1,546 | 1,639 | 79,900 | 1,639 |
| 2024-12-26 | 3,195 | 3,195 | 3,140 | 3,195 | 30,700 | 1,597.50 |
| 2024-12-25 | 3,175 | 3,185 | 3,120 | 3,175 | 23,300 | 1,587.50 |
| 2024-12-24 | 3,170 | 3,180 | 3,130 | 3,160 | 19,900 | 1,580 |
| 2024-12-23 | 3,125 | 3,170 | 3,100 | 3,155 | 31,500 | 1,577.50 |
| 2024-12-20 | 3,210 | 3,210 | 3,100 | 3,100 | 39,100 | 1,550 |
| 2024-12-19 | 3,155 | 3,225 | 3,145 | 3,185 | 15,400 | 1,592.50 |
| 2024-12-18 | 3,215 | 3,255 | 3,190 | 3,200 | 14,500 | 1,600 |
| 2024-12-17 | 3,290 | 3,300 | 3,200 | 3,210 | 22,900 | 1,605 |
| 2024-12-16 | 3,340 | 3,365 | 3,255 | 3,260 | 34,600 | 1,630 |
| 2024-12-13 | 3,305 | 3,370 | 3,295 | 3,330 | 33,200 | 1,665 |
| 2024-12-12 | 3,350 | 3,390 | 3,335 | 3,345 | 26,900 | 1,672.50 |
| 2024-12-11 | 3,320 | 3,385 | 3,290 | 3,335 | 38,400 | 1,667.50 |
| 2024-12-10 | 3,355 | 3,365 | 3,285 | 3,320 | 43,600 | 1,660 |
| 2024-12-09 | 3,310 | 3,335 | 3,225 | 3,325 | 43,200 | 1,662.50 |
| 2024-12-06 | 3,310 | 3,355 | 3,290 | 3,325 | 27,800 | 1,662.50 |
| 2024-12-05 | 3,365 | 3,390 | 3,305 | 3,310 | 37,500 | 1,655 |
| 2024-12-04 | 3,575 | 3,575 | 3,360 | 3,360 | 47,200 | 1,680 |
| 2024-12-03 | 3,455 | 3,640 | 3,455 | 3,575 | 46,100 | 1,787.50 |
| 2024-12-02 | 3,440 | 3,495 | 3,400 | 3,450 | 27,400 | 1,725 |
| 2024-11-29 | 3,420 | 3,490 | 3,400 | 3,430 | 29,300 | 1,715 |
| 2024-11-28 | 3,520 | 3,550 | 3,420 | 3,420 | 33,700 | 1,710 |
| 2024-11-27 | 3,625 | 3,655 | 3,520 | 3,535 | 29,200 | 1,767.50 |
| 2024-11-26 | 3,645 | 3,675 | 3,610 | 3,650 | 30,500 | 1,825 |
| 2024-11-25 | 3,695 | 3,740 | 3,645 | 3,645 | 31,700 | 1,822.50 |
| 2024-11-22 | 3,580 | 3,675 | 3,580 | 3,650 | 25,500 | 1,825 |
| 2024-11-21 | 3,545 | 3,610 | 3,545 | 3,580 | 21,900 | 1,790 |
| 2024-11-20 | 3,585 | 3,620 | 3,490 | 3,545 | 26,200 | 1,772.50 |
| 2024-11-19 | 3,615 | 3,640 | 3,585 | 3,585 | 22,000 | 1,792.50 |
| 2024-11-18 | 3,600 | 3,625 | 3,545 | 3,565 | 24,400 | 1,782.50 |
| 2024-11-15 | 3,600 | 3,625 | 3,560 | 3,610 | 14,800 | 1,805 |
| 2024-11-14 | 3,645 | 3,650 | 3,545 | 3,545 | 11,800 | 1,772.50 |
| 2024-11-13 | 3,705 | 3,705 | 3,610 | 3,625 | 17,800 | 1,812.50 |
| 2024-11-12 | 3,790 | 3,810 | 3,695 | 3,710 | 18,300 | 1,855 |
| 2024-11-11 | 3,705 | 3,795 | 3,695 | 3,795 | 11,700 | 1,897.50 |
| 2024-11-08 | 3,700 | 3,735 | 3,685 | 3,725 | 12,900 | 1,862.50 |
| 2024-11-07 | 3,575 | 3,690 | 3,575 | 3,685 | 17,000 | 1,842.50 |
| 2024-11-06 | 3,620 | 3,655 | 3,500 | 3,550 | 22,700 | 1,775 |
| 2024-11-05 | 3,710 | 3,735 | 3,525 | 3,630 | 44,700 | 1,815 |
| 2024-11-01 | 3,505 | 3,540 | 3,440 | 3,450 | 20,400 | 1,725 |
| 2024-10-31 | 3,555 | 3,580 | 3,515 | 3,540 | 21,100 | 1,770 |
| 2024-10-30 | 3,530 | 3,570 | 3,500 | 3,555 | 41,800 | 1,777.50 |
| 2024-10-29 | 3,490 | 3,550 | 3,485 | 3,530 | 20,000 | 1,765 |
| 2024-10-28 | 3,440 | 3,520 | 3,440 | 3,520 | 16,200 | 1,760 |
| 2024-10-25 | 3,550 | 3,550 | 3,455 | 3,455 | 24,600 | 1,727.50 |
| 2024-10-24 | 3,430 | 3,545 | 3,430 | 3,545 | 21,200 | 1,772.50 |
| 2024-10-23 | 3,345 | 3,480 | 3,345 | 3,465 | 13,800 | 1,732.50 |
| 2024-10-22 | 3,360 | 3,385 | 3,340 | 3,375 | 14,200 | 1,687.50 |
| 2024-10-21 | 3,390 | 3,395 | 3,355 | 3,360 | 8,700 | 1,680 |
| 2024-10-18 | 3,410 | 3,410 | 3,365 | 3,390 | 7,600 | 1,695 |
| 2024-10-17 | 3,415 | 3,420 | 3,365 | 3,375 | 13,500 | 1,687.50 |
| 2024-10-16 | 3,410 | 3,470 | 3,395 | 3,430 | 14,000 | 1,715 |
| 2024-10-15 | 3,380 | 3,510 | 3,380 | 3,480 | 41,400 | 1,740 |
| 2024-10-11 | 3,335 | 3,370 | 3,300 | 3,310 | 16,000 | 1,655 |
| 2024-10-10 | 3,365 | 3,365 | 3,260 | 3,320 | 12,800 | 1,660 |
| 2024-10-09 | 3,375 | 3,390 | 3,350 | 3,365 | 9,600 | 1,682.50 |
| 2024-10-08 | 3,325 | 3,385 | 3,325 | 3,375 | 17,400 | 1,687.50 |
| 2024-10-07 | 3,420 | 3,435 | 3,310 | 3,365 | 28,800 | 1,682.50 |
| 2024-10-04 | 3,380 | 3,455 | 3,380 | 3,420 | 15,200 | 1,710 |
| 2024-10-03 | 3,405 | 3,450 | 3,385 | 3,410 | 18,100 | 1,705 |
| 2024-10-02 | 3,385 | 3,400 | 3,315 | 3,335 | 35,000 | 1,667.50 |
| 2024-10-01 | 3,410 | 3,420 | 3,355 | 3,385 | 24,500 | 1,692.50 |
| 2024-09-30 | 3,460 | 3,465 | 3,370 | 3,415 | 26,800 | 1,707.50 |
| 2024-09-27 | 3,580 | 3,580 | 3,500 | 3,530 | 20,100 | 1,765 |
| 2024-09-26 | 3,425 | 3,555 | 3,405 | 3,555 | 43,600 | 1,777.50 |
| 2024-09-25 | 3,405 | 3,405 | 3,340 | 3,355 | 15,800 | 1,677.50 |
| 2024-09-24 | 3,515 | 3,515 | 3,390 | 3,400 | 14,700 | 1,700 |
| 2024-09-20 | 3,475 | 3,515 | 3,460 | 3,480 | 38,300 | 1,740 |
| 2024-09-19 | 3,500 | 3,500 | 3,425 | 3,430 | 19,300 | 1,715 |
| 2024-09-18 | 3,450 | 3,485 | 3,410 | 3,450 | 24,900 | 1,725 |
| 2024-09-17 | 3,450 | 3,450 | 3,380 | 3,445 | 24,800 | 1,722.50 |
| 2024-09-13 | 3,380 | 3,420 | 3,380 | 3,390 | 25,600 | 1,695 |
| 2024-09-12 | 3,400 | 3,435 | 3,375 | 3,400 | 19,400 | 1,700 |
| 2024-09-11 | 3,475 | 3,475 | 3,325 | 3,360 | 27,600 | 1,680 |
| 2024-09-10 | 3,485 | 3,540 | 3,425 | 3,455 | 23,100 | 1,727.50 |
| 2024-09-09 | 3,350 | 3,545 | 3,345 | 3,480 | 37,800 | 1,740 |
| 2024-09-06 | 3,425 | 3,435 | 3,385 | 3,395 | 22,700 | 1,697.50 |
| 2024-09-05 | 3,510 | 3,510 | 3,380 | 3,395 | 23,900 | 1,697.50 |
| 2024-09-04 | 3,480 | 3,580 | 3,465 | 3,510 | 31,600 | 1,755 |
| 2024-09-03 | 3,435 | 3,570 | 3,435 | 3,540 | 28,400 | 1,770 |
| 2024-09-02 | 3,405 | 3,435 | 3,395 | 3,425 | 15,200 | 1,712.50 |
| 2024-08-30 | 3,450 | 3,485 | 3,400 | 3,400 | 25,600 | 1,700 |
| 2024-08-29 | 3,425 | 3,450 | 3,405 | 3,420 | 18,600 | 1,710 |
| 2024-08-28 | 3,505 | 3,515 | 3,410 | 3,435 | 26,000 | 1,717.50 |
| 2024-08-27 | 3,445 | 3,525 | 3,440 | 3,480 | 31,600 | 1,740 |
| 2024-08-26 | 3,440 | 3,455 | 3,405 | 3,445 | 19,200 | 1,722.50 |
| 2024-08-23 | 3,410 | 3,480 | 3,400 | 3,440 | 19,900 | 1,720 |
| 2024-08-22 | 3,425 | 3,470 | 3,425 | 3,450 | 14,500 | 1,725 |
| 2024-08-21 | 3,385 | 3,420 | 3,350 | 3,415 | 25,700 | 1,707.50 |
| 2024-08-20 | 3,315 | 3,425 | 3,315 | 3,420 | 29,300 | 1,710 |
| 2024-08-19 | 3,325 | 3,375 | 3,280 | 3,310 | 22,600 | 1,655 |
| 2024-08-16 | 3,265 | 3,350 | 3,265 | 3,350 | 17,700 | 1,675 |
| 2024-08-15 | 3,200 | 3,270 | 3,190 | 3,250 | 17,000 | 1,625 |
| 2024-08-14 | 3,150 | 3,195 | 3,125 | 3,185 | 14,500 | 1,592.50 |
| 2024-08-13 | 2,999 | 3,140 | 2,999 | 3,125 | 16,000 | 1,562.50 |
| 2024-08-09 | 2,986 | 3,015 | 2,931 | 2,988 | 33,400 | 1,494 |
| 2024-08-08 | 2,890 | 3,000 | 2,890 | 2,936 | 23,800 | 1,468 |
| 2024-08-07 | 2,856 | 3,010 | 2,808 | 2,928 | 34,500 | 1,464 |
| 2024-08-06 | 3,025 | 3,085 | 2,859 | 2,901 | 38,600 | 1,450.50 |
| 2024-08-05 | 2,965 | 3,030 | 2,801 | 2,975 | 54,000 | 1,487.50 |
| 2024-08-02 | 3,205 | 3,290 | 3,105 | 3,105 | 57,400 | 1,552.50 |
| 2024-08-01 | 3,325 | 3,375 | 3,260 | 3,260 | 76,200 | 1,630 |
| 2024-07-31 | 3,150 | 3,400 | 3,085 | 3,395 | 167,500 | 1,697.50 |
| 2024-07-30 | 2,957 | 2,969 | 2,881 | 2,914 | 27,000 | 1,457 |
| 2024-07-29 | 2,946 | 2,989 | 2,945 | 2,985 | 12,200 | 1,492.50 |
| 2024-07-26 | 2,965 | 2,982 | 2,935 | 2,946 | 19,600 | 1,473 |
| 2024-07-25 | 2,951 | 2,994 | 2,950 | 2,956 | 18,500 | 1,478 |
| 2024-07-24 | 3,020 | 3,040 | 2,975 | 2,983 | 10,600 | 1,491.50 |
| 2024-07-23 | 2,981 | 3,050 | 2,981 | 3,050 | 8,000 | 1,525 |
| 2024-07-22 | 3,075 | 3,100 | 2,981 | 2,981 | 11,800 | 1,490.50 |
| 2024-07-19 | 3,025 | 3,085 | 3,025 | 3,070 | 9,600 | 1,535 |
| 2024-07-18 | 3,070 | 3,090 | 3,025 | 3,045 | 11,000 | 1,522.50 |
| 2024-07-17 | 3,170 | 3,180 | 3,075 | 3,080 | 18,600 | 1,540 |
| 2024-07-16 | 3,165 | 3,175 | 3,140 | 3,160 | 14,500 | 1,580 |
| 2024-07-12 | 3,115 | 3,175 | 3,115 | 3,165 | 18,200 | 1,582.50 |
| 2024-07-11 | 3,155 | 3,165 | 3,125 | 3,145 | 16,800 | 1,572.50 |
| 2024-07-10 | 3,140 | 3,160 | 3,120 | 3,120 | 23,400 | 1,560 |
| 2024-07-09 | 3,145 | 3,175 | 3,120 | 3,150 | 17,300 | 1,575 |
| 2024-07-08 | 3,140 | 3,165 | 3,115 | 3,150 | 19,200 | 1,575 |
| 2024-07-05 | 3,180 | 3,190 | 3,115 | 3,135 | 21,300 | 1,567.50 |
| 2024-07-04 | 3,315 | 3,315 | 3,155 | 3,195 | 81,400 | 1,597.50 |
| 2024-07-03 | 3,450 | 3,465 | 3,305 | 3,330 | 42,200 | 1,665 |
| 2024-07-02 | 3,460 | 3,500 | 3,435 | 3,480 | 39,300 | 1,740 |
| 2024-07-01 | 3,405 | 3,475 | 3,405 | 3,460 | 39,900 | 1,730 |
| 2024-06-28 | 3,390 | 3,415 | 3,320 | 3,395 | 19,300 | 1,697.50 |
| 2024-06-27 | 3,355 | 3,375 | 3,315 | 3,375 | 26,600 | 1,687.50 |
| 2024-06-26 | 3,295 | 3,360 | 3,275 | 3,360 | 19,200 | 1,680 |
| 2024-06-25 | 3,250 | 3,360 | 3,250 | 3,295 | 28,900 | 1,647.50 |
| 2024-06-24 | 3,240 | 3,280 | 3,225 | 3,255 | 21,900 | 1,627.50 |
| 2024-06-21 | 3,175 | 3,220 | 3,175 | 3,205 | 26,100 | 1,602.50 |
| 2024-06-20 | 3,140 | 3,195 | 3,130 | 3,180 | 11,300 | 1,590 |
| 2024-06-19 | 3,220 | 3,245 | 3,150 | 3,165 | 11,500 | 1,582.50 |
| 2024-06-18 | 3,185 | 3,260 | 3,185 | 3,225 | 10,800 | 1,612.50 |
| 2024-06-17 | 3,200 | 3,210 | 3,170 | 3,190 | 18,300 | 1,595 |
| 2024-06-14 | 3,110 | 3,250 | 3,110 | 3,235 | 35,400 | 1,617.50 |
| 2024-06-13 | 3,220 | 3,225 | 3,130 | 3,130 | 26,900 | 1,565 |
| 2024-06-12 | 3,205 | 3,240 | 3,190 | 3,215 | 21,600 | 1,607.50 |
| 2024-06-11 | 3,190 | 3,240 | 3,190 | 3,205 | 25,000 | 1,602.50 |
| 2024-06-10 | 3,160 | 3,205 | 3,120 | 3,190 | 40,900 | 1,595 |
| 2024-06-07 | 3,270 | 3,270 | 3,165 | 3,165 | 30,300 | 1,582.50 |
| 2024-06-06 | 3,220 | 3,280 | 3,220 | 3,245 | 26,800 | 1,622.50 |
| 2024-06-05 | 3,275 | 3,275 | 3,205 | 3,215 | 22,200 | 1,607.50 |
| 2024-06-04 | 3,265 | 3,335 | 3,255 | 3,275 | 27,500 | 1,637.50 |
| 2024-06-03 | 3,270 | 3,340 | 3,245 | 3,295 | 27,200 | 1,647.50 |
| 2024-05-31 | 3,140 | 3,305 | 3,140 | 3,305 | 75,400 | 1,652.50 |
| 2024-05-30 | 3,045 | 3,150 | 3,020 | 3,110 | 31,900 | 1,555 |
| 2024-05-29 | 3,055 | 3,110 | 3,025 | 3,075 | 19,400 | 1,537.50 |
| 2024-05-28 | 3,105 | 3,105 | 3,040 | 3,055 | 24,300 | 1,527.50 |
| 2024-05-27 | 3,160 | 3,190 | 3,100 | 3,105 | 26,900 | 1,552.50 |
| 2024-05-24 | 3,105 | 3,180 | 3,090 | 3,145 | 30,300 | 1,572.50 |
| 2024-05-23 | 3,055 | 3,120 | 3,035 | 3,105 | 16,900 | 1,552.50 |
| 2024-05-22 | 3,015 | 3,055 | 3,005 | 3,040 | 16,800 | 1,520 |
| 2024-05-21 | 2,993 | 3,035 | 2,993 | 3,015 | 11,600 | 1,507.50 |
| 2024-05-20 | 2,970 | 3,010 | 2,970 | 2,991 | 14,500 | 1,495.50 |
| 2024-05-17 | 2,950 | 2,998 | 2,943 | 2,964 | 8,200 | 1,482 |
| 2024-05-16 | 3,010 | 3,015 | 2,950 | 2,981 | 14,000 | 1,490.50 |
| 2024-05-15 | 3,025 | 3,025 | 2,980 | 2,980 | 14,000 | 1,490 |
| 2024-05-14 | 3,010 | 3,020 | 2,989 | 3,015 | 17,200 | 1,507.50 |
| 2024-05-13 | 3,020 | 3,025 | 2,961 | 3,005 | 21,100 | 1,502.50 |
| 2024-05-10 | 3,070 | 3,075 | 2,991 | 3,020 | 20,200 | 1,510 |
| 2024-05-09 | 2,962 | 3,040 | 2,951 | 3,000 | 14,600 | 1,500 |
| 2024-05-08 | 2,982 | 3,030 | 2,962 | 2,962 | 15,300 | 1,481 |
| 2024-05-07 | 2,918 | 2,975 | 2,900 | 2,961 | 13,200 | 1,480.50 |
| 2024-05-02 | 2,923 | 2,939 | 2,907 | 2,924 | 7,400 | 1,462 |
| 2024-05-01 | 2,938 | 2,938 | 2,873 | 2,904 | 7,700 | 1,452 |
| 2024-04-30 | 2,945 | 2,948 | 2,891 | 2,948 | 13,300 | 1,474 |
| 2024-04-26 | 2,871 | 2,929 | 2,837 | 2,895 | 25,700 | 1,447.50 |
| 2024-04-25 | 2,871 | 2,890 | 2,835 | 2,853 | 16,800 | 1,426.50 |
| 2024-04-24 | 2,939 | 2,939 | 2,876 | 2,887 | 13,700 | 1,443.50 |
| 2024-04-23 | 2,941 | 2,941 | 2,880 | 2,899 | 10,800 | 1,449.50 |
| 2024-04-22 | 2,907 | 2,942 | 2,860 | 2,937 | 23,500 | 1,468.50 |
| 2024-04-19 | 2,924 | 2,964 | 2,841 | 2,863 | 20,600 | 1,431.50 |
| 2024-04-18 | 2,880 | 3,060 | 2,880 | 2,959 | 16,400 | 1,479.50 |
| 2024-04-17 | 2,956 | 2,956 | 2,880 | 2,881 | 20,700 | 1,440.50 |
| 2024-04-16 | 3,020 | 3,030 | 2,913 | 2,937 | 27,900 | 1,468.50 |
| 2024-04-15 | 3,005 | 3,035 | 2,998 | 3,025 | 14,600 | 1,512.50 |
| 2024-04-12 | 3,025 | 3,065 | 2,990 | 3,045 | 21,500 | 1,522.50 |
| 2024-04-11 | 3,040 | 3,040 | 2,986 | 3,005 | 12,100 | 1,502.50 |
| 2024-04-10 | 3,060 | 3,100 | 3,055 | 3,080 | 13,700 | 1,540 |
| 2024-04-09 | 3,080 | 3,080 | 3,050 | 3,080 | 11,800 | 1,540 |
| 2024-04-08 | 3,050 | 3,090 | 3,050 | 3,085 | 10,900 | 1,542.50 |
| 2024-04-05 | 3,055 | 3,055 | 2,956 | 3,050 | 21,900 | 1,525 |
| 2024-04-04 | 3,140 | 3,140 | 3,050 | 3,085 | 31,200 | 1,542.50 |
| 2024-04-03 | 3,060 | 3,110 | 3,015 | 3,095 | 18,800 | 1,547.50 |
| 2024-04-02 | 3,080 | 3,095 | 3,025 | 3,065 | 22,800 | 1,532.50 |
| 2024-04-01 | 3,115 | 3,115 | 3,075 | 3,075 | 15,100 | 1,537.50 |
| 2024-03-29 | 3,050 | 3,100 | 3,050 | 3,100 | 14,400 | 1,550 |
| 2024-03-28 | 3,165 | 3,165 | 3,040 | 3,070 | 28,200 | 1,535 |
| 2024-03-27 | 3,195 | 3,275 | 3,195 | 3,235 | 63,800 | 1,617.50 |
| 2024-03-26 | 3,125 | 3,180 | 3,100 | 3,170 | 17,100 | 1,585 |
| 2024-03-25 | 3,175 | 3,205 | 3,150 | 3,160 | 16,600 | 1,580 |
| 2024-03-22 | 3,195 | 3,210 | 3,175 | 3,195 | 10,500 | 1,597.50 |
| 2024-03-21 | 3,185 | 3,245 | 3,180 | 3,195 | 19,400 | 1,597.50 |
| 2024-03-19 | 3,170 | 3,175 | 3,130 | 3,170 | 13,500 | 1,585 |
| 2024-03-18 | 3,235 | 3,235 | 3,155 | 3,185 | 15,800 | 1,592.50 |
| 2024-03-15 | 3,070 | 3,275 | 3,070 | 3,210 | 80,700 | 1,605 |
| 2024-03-14 | 3,060 | 3,075 | 3,015 | 3,075 | 19,500 | 1,537.50 |
| 2024-03-13 | 3,145 | 3,170 | 3,055 | 3,070 | 20,200 | 1,535 |
| 2024-03-12 | 3,180 | 3,180 | 3,105 | 3,135 | 26,400 | 1,567.50 |
| 2024-03-11 | 3,205 | 3,230 | 3,140 | 3,180 | 17,900 | 1,590 |
| 2024-03-08 | 3,225 | 3,310 | 3,225 | 3,275 | 32,600 | 1,637.50 |
| 2024-03-07 | 3,305 | 3,305 | 3,245 | 3,245 | 17,200 | 1,622.50 |
| 2024-03-06 | 3,260 | 3,315 | 3,250 | 3,290 | 38,600 | 1,645 |
| 2024-03-05 | 3,210 | 3,275 | 3,210 | 3,260 | 31,100 | 1,630 |
| 2024-03-04 | 3,275 | 3,290 | 3,200 | 3,210 | 29,200 | 1,605 |
| 2024-03-01 | 3,300 | 3,310 | 3,220 | 3,275 | 29,500 | 1,637.50 |
| 2024-02-29 | 3,295 | 3,350 | 3,270 | 3,290 | 48,800 | 1,645 |
| 2024-02-28 | 3,335 | 3,390 | 3,290 | 3,295 | 30,200 | 1,647.50 |
| 2024-02-27 | 3,285 | 3,350 | 3,275 | 3,340 | 36,100 | 1,670 |
| 2024-02-26 | 3,285 | 3,320 | 3,265 | 3,285 | 30,300 | 1,642.50 |
| 2024-02-22 | 3,220 | 3,260 | 3,215 | 3,260 | 26,000 | 1,630 |
| 2024-02-21 | 3,230 | 3,235 | 3,195 | 3,210 | 20,500 | 1,605 |
| 2024-02-20 | 3,275 | 3,290 | 3,220 | 3,230 | 34,900 | 1,615 |
| 2024-02-19 | 3,265 | 3,325 | 3,240 | 3,275 | 39,400 | 1,637.50 |
| 2024-02-16 | 3,170 | 3,270 | 3,170 | 3,240 | 47,500 | 1,620 |
| 2024-02-15 | 3,125 | 3,180 | 3,080 | 3,160 | 32,900 | 1,580 |
| 2024-02-14 | 3,100 | 3,135 | 3,050 | 3,115 | 35,800 | 1,557.50 |
| 2024-02-13 | 2,983 | 3,115 | 2,983 | 3,100 | 32,300 | 1,550 |
| 2024-02-09 | 2,983 | 3,025 | 2,962 | 2,969 | 24,500 | 1,484.50 |
| 2024-02-08 | 3,020 | 3,020 | 2,963 | 2,998 | 16,900 | 1,499 |
| 2024-02-07 | 3,040 | 3,060 | 3,010 | 3,020 | 16,000 | 1,510 |
| 2024-02-06 | 2,990 | 3,055 | 2,990 | 3,040 | 15,300 | 1,520 |
| 2024-02-05 | 3,060 | 3,060 | 3,010 | 3,020 | 16,700 | 1,510 |
| 2024-02-02 | 2,985 | 3,060 | 2,977 | 3,055 | 25,000 | 1,527.50 |
| 2024-02-01 | 2,991 | 3,030 | 2,959 | 3,005 | 29,100 | 1,502.50 |
| 2024-01-31 | 2,921 | 3,000 | 2,903 | 3,000 | 64,100 | 1,500 |
| 2024-01-30 | 2,808 | 2,808 | 2,765 | 2,771 | 19,500 | 1,385.50 |
| 2024-01-29 | 2,778 | 2,834 | 2,778 | 2,815 | 18,800 | 1,407.50 |
| 2024-01-26 | 2,813 | 2,813 | 2,772 | 2,775 | 23,100 | 1,387.50 |
| 2024-01-25 | 2,803 | 2,830 | 2,803 | 2,815 | 15,400 | 1,407.50 |
| 2024-01-24 | 2,818 | 2,827 | 2,776 | 2,803 | 16,600 | 1,401.50 |
| 2024-01-23 | 2,860 | 2,880 | 2,802 | 2,809 | 17,300 | 1,404.50 |
| 2024-01-22 | 2,873 | 2,874 | 2,848 | 2,860 | 13,400 | 1,430 |
| 2024-01-19 | 2,855 | 2,858 | 2,826 | 2,826 | 12,600 | 1,413 |
| 2024-01-18 | 2,845 | 2,857 | 2,802 | 2,852 | 15,700 | 1,426 |
| 2024-01-17 | 2,875 | 2,893 | 2,830 | 2,830 | 15,700 | 1,415 |
| 2024-01-16 | 2,899 | 2,905 | 2,837 | 2,859 | 13,500 | 1,429.50 |
| 2024-01-15 | 2,830 | 2,914 | 2,830 | 2,907 | 16,500 | 1,453.50 |
| 2024-01-12 | 2,872 | 2,896 | 2,812 | 2,835 | 16,400 | 1,417.50 |
| 2024-01-11 | 2,848 | 2,870 | 2,838 | 2,848 | 20,400 | 1,424 |
| 2024-01-10 | 2,801 | 2,845 | 2,801 | 2,837 | 15,900 | 1,418.50 |
| 2024-01-09 | 2,810 | 2,835 | 2,780 | 2,801 | 22,800 | 1,400.50 |
| 2024-01-05 | 2,770 | 2,817 | 2,769 | 2,810 | 25,800 | 1,405 |
| 2024-01-04 | 2,655 | 2,744 | 2,646 | 2,740 | 27,000 | 1,370 |
分割・併合履歴 ： [2024-12-27]1株→2株 [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