6424 (株)高見沢サイバネティックス 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 | 1,050 | 1,060 | 1,045 | 1,060 | 3,500 | 1,060 |
| 2024-12-27 | 1,037 | 1,053 | 1,037 | 1,052 | 4,500 | 1,052 |
| 2024-12-26 | 1,077 | 1,079 | 1,030 | 1,037 | 8,100 | 1,037 |
| 2024-12-25 | 1,070 | 1,098 | 1,062 | 1,070 | 7,500 | 1,070 |
| 2024-12-24 | 1,042 | 1,089 | 1,042 | 1,080 | 25,200 | 1,080 |
| 2024-12-23 | 1,048 | 1,054 | 1,041 | 1,050 | 5,200 | 1,050 |
| 2024-12-20 | 1,039 | 1,077 | 1,038 | 1,048 | 3,900 | 1,048 |
| 2024-12-19 | 1,040 | 1,050 | 1,033 | 1,033 | 2,700 | 1,033 |
| 2024-12-18 | 1,032 | 1,045 | 1,030 | 1,040 | 2,700 | 1,040 |
| 2024-12-17 | 1,038 | 1,045 | 1,028 | 1,028 | 4,600 | 1,028 |
| 2024-12-16 | 1,039 | 1,042 | 1,037 | 1,038 | 2,800 | 1,038 |
| 2024-12-13 | 1,028 | 1,044 | 1,028 | 1,037 | 3,200 | 1,037 |
| 2024-12-12 | 1,044 | 1,053 | 1,031 | 1,031 | 5,800 | 1,031 |
| 2024-12-11 | 1,034 | 1,048 | 1,030 | 1,044 | 4,200 | 1,044 |
| 2024-12-10 | 1,033 | 1,033 | 1,024 | 1,025 | 3,100 | 1,025 |
| 2024-12-09 | 1,031 | 1,032 | 1,030 | 1,030 | 2,400 | 1,030 |
| 2024-12-06 | 1,042 | 1,042 | 1,026 | 1,028 | 1,900 | 1,028 |
| 2024-12-05 | 1,050 | 1,051 | 1,045 | 1,045 | 3,700 | 1,045 |
| 2024-12-04 | 1,056 | 1,056 | 1,045 | 1,045 | 1,100 | 1,045 |
| 2024-12-03 | 1,051 | 1,058 | 1,051 | 1,054 | 1,800 | 1,054 |
| 2024-12-02 | 1,053 | 1,053 | 1,050 | 1,051 | 1,200 | 1,051 |
| 2024-11-29 | 1,053 | 1,053 | 1,050 | 1,051 | 2,300 | 1,051 |
| 2024-11-28 | 1,041 | 1,063 | 1,041 | 1,060 | 5,200 | 1,060 |
| 2024-11-27 | 1,044 | 1,059 | 1,037 | 1,041 | 5,200 | 1,041 |
| 2024-11-26 | 1,064 | 1,074 | 1,038 | 1,040 | 4,400 | 1,040 |
| 2024-11-25 | 1,072 | 1,072 | 1,060 | 1,064 | 1,100 | 1,064 |
| 2024-11-22 | 1,071 | 1,077 | 1,061 | 1,070 | 2,400 | 1,070 |
| 2024-11-21 | 1,043 | 1,058 | 1,042 | 1,058 | 3,900 | 1,058 |
| 2024-11-20 | 1,068 | 1,070 | 1,038 | 1,046 | 9,000 | 1,046 |
| 2024-11-19 | 1,083 | 1,083 | 1,073 | 1,073 | 1,600 | 1,073 |
| 2024-11-18 | 1,103 | 1,108 | 1,077 | 1,080 | 4,500 | 1,080 |
| 2024-11-15 | 1,130 | 1,130 | 1,101 | 1,103 | 9,200 | 1,103 |
| 2024-11-14 | 1,146 | 1,146 | 1,111 | 1,133 | 5,600 | 1,133 |
| 2024-11-13 | 1,160 | 1,164 | 1,120 | 1,130 | 19,400 | 1,130 |
| 2024-11-12 | 1,175 | 1,250 | 1,124 | 1,153 | 67,900 | 1,153 |
| 2024-11-11 | 1,042 | 1,077 | 1,042 | 1,057 | 6,800 | 1,057 |
| 2024-11-08 | 1,026 | 1,034 | 1,018 | 1,031 | 5,400 | 1,031 |
| 2024-11-07 | 1,006 | 1,029 | 1,005 | 1,016 | 7,100 | 1,016 |
| 2024-11-06 | 999 | 1,006 | 992 | 1,006 | 1,800 | 1,006 |
| 2024-11-05 | 998 | 1,001 | 998 | 998 | 3,300 | 998 |
| 2024-11-01 | 998 | 998 | 998 | 998 | 600 | 998 |
| 2024-10-31 | 1,001 | 1,014 | 1,001 | 1,014 | 800 | 1,014 |
| 2024-10-30 | 985 | 999 | 983 | 991 | 1,600 | 991 |
| 2024-10-29 | 986 | 989 | 985 | 985 | 2,000 | 985 |
| 2024-10-28 | 992 | 998 | 983 | 986 | 2,300 | 986 |
| 2024-10-25 | 985 | 986 | 980 | 982 | 1,700 | 982 |
| 2024-10-24 | 989 | 999 | 970 | 990 | 6,400 | 990 |
| 2024-10-23 | 1,020 | 1,041 | 993 | 1,000 | 12,800 | 1,000 |
| 2024-10-22 | 1,031 | 1,034 | 1,025 | 1,025 | 2,700 | 1,025 |
| 2024-10-21 | 1,043 | 1,045 | 1,029 | 1,029 | 3,400 | 1,029 |
| 2024-10-18 | 1,046 | 1,046 | 1,027 | 1,030 | 3,800 | 1,030 |
| 2024-10-17 | 1,020 | 1,037 | 1,020 | 1,035 | 7,100 | 1,035 |
| 2024-10-16 | 1,017 | 1,023 | 1,017 | 1,020 | 2,200 | 1,020 |
| 2024-10-15 | 1,029 | 1,037 | 1,021 | 1,024 | 3,800 | 1,024 |
| 2024-10-11 | 1,020 | 1,023 | 1,016 | 1,023 | 1,400 | 1,023 |
| 2024-10-10 | 1,023 | 1,024 | 1,021 | 1,024 | 600 | 1,024 |
| 2024-10-09 | 1,024 | 1,024 | 1,023 | 1,023 | 1,300 | 1,023 |
| 2024-10-08 | 1,037 | 1,037 | 1,024 | 1,024 | 1,900 | 1,024 |
| 2024-10-07 | 1,029 | 1,038 | 1,025 | 1,037 | 2,500 | 1,037 |
| 2024-10-04 | 1,024 | 1,024 | 1,023 | 1,023 | 700 | 1,023 |
| 2024-10-03 | 1,026 | 1,026 | 1,015 | 1,015 | 2,700 | 1,015 |
| 2024-10-02 | 1,015 | 1,021 | 1,011 | 1,011 | 1,400 | 1,011 |
| 2024-10-01 | 1,014 | 1,026 | 1,000 | 1,026 | 3,500 | 1,026 |
| 2024-09-30 | 1,004 | 1,018 | 979 | 1,001 | 14,200 | 1,001 |
| 2024-09-27 | 1,030 | 1,030 | 965 | 1,026 | 5,500 | 1,026 |
| 2024-09-26 | 1,028 | 1,042 | 1,028 | 1,030 | 2,200 | 1,030 |
| 2024-09-25 | 1,050 | 1,050 | 1,035 | 1,040 | 2,500 | 1,040 |
| 2024-09-24 | 1,042 | 1,057 | 1,025 | 1,042 | 2,600 | 1,042 |
| 2024-09-20 | 1,020 | 1,028 | 1,012 | 1,016 | 1,400 | 1,016 |
| 2024-09-19 | 1,020 | 1,024 | 1,013 | 1,020 | 1,100 | 1,020 |
| 2024-09-18 | 1,010 | 1,046 | 1,005 | 1,014 | 2,100 | 1,014 |
| 2024-09-17 | 1,015 | 1,015 | 1,000 | 1,001 | 2,300 | 1,001 |
| 2024-09-13 | 1,004 | 1,026 | 1,004 | 1,014 | 1,300 | 1,014 |
| 2024-09-12 | 1,022 | 1,039 | 1,003 | 1,023 | 2,400 | 1,023 |
| 2024-09-11 | 1,043 | 1,043 | 1,008 | 1,020 | 1,500 | 1,020 |
| 2024-09-10 | 1,081 | 1,081 | 1,041 | 1,047 | 1,800 | 1,047 |
| 2024-09-09 | 1,021 | 1,039 | 989 | 1,021 | 4,100 | 1,021 |
| 2024-09-06 | 1,053 | 1,053 | 1,037 | 1,040 | 2,500 | 1,040 |
| 2024-09-05 | 1,061 | 1,077 | 1,052 | 1,053 | 3,500 | 1,053 |
| 2024-09-04 | 1,096 | 1,118 | 1,055 | 1,073 | 8,500 | 1,073 |
| 2024-09-03 | 1,185 | 1,185 | 1,080 | 1,155 | 12,900 | 1,155 |
| 2024-09-02 | 1,094 | 1,259 | 1,090 | 1,187 | 13,700 | 1,187 |
| 2024-08-30 | 1,092 | 1,092 | 1,087 | 1,089 | 1,800 | 1,089 |
| 2024-08-29 | 1,058 | 1,092 | 1,055 | 1,092 | 6,400 | 1,092 |
| 2024-08-28 | 1,030 | 1,060 | 1,024 | 1,060 | 5,300 | 1,060 |
| 2024-08-27 | 1,015 | 1,034 | 1,011 | 1,023 | 3,700 | 1,023 |
| 2024-08-26 | 1,012 | 1,027 | 1,012 | 1,016 | 2,400 | 1,016 |
| 2024-08-23 | 1,014 | 1,014 | 1,007 | 1,009 | 2,500 | 1,009 |
| 2024-08-22 | 1,000 | 1,006 | 997 | 1,006 | 500 | 1,006 |
| 2024-08-21 | 1,000 | 1,009 | 992 | 997 | 2,800 | 997 |
| 2024-08-20 | 985 | 1,006 | 985 | 1,000 | 3,600 | 1,000 |
| 2024-08-19 | 1,027 | 1,027 | 1,001 | 1,001 | 4,400 | 1,001 |
| 2024-08-16 | 991 | 1,020 | 988 | 1,020 | 7,600 | 1,020 |
| 2024-08-15 | 991 | 997 | 981 | 990 | 3,300 | 990 |
| 2024-08-14 | 998 | 1,001 | 983 | 991 | 4,600 | 991 |
| 2024-08-13 | 991 | 994 | 977 | 983 | 7,600 | 983 |
| 2024-08-09 | 956 | 977 | 928 | 961 | 10,700 | 961 |
| 2024-08-08 | 926 | 967 | 926 | 967 | 2,900 | 967 |
| 2024-08-07 | 865 | 944 | 865 | 944 | 8,300 | 944 |
| 2024-08-06 | 895 | 915 | 861 | 903 | 22,600 | 903 |
| 2024-08-05 | 1,011 | 1,011 | 875 | 880 | 34,300 | 880 |
| 2024-08-02 | 1,131 | 1,143 | 1,060 | 1,060 | 7,400 | 1,060 |
| 2024-08-01 | 1,212 | 1,212 | 1,142 | 1,146 | 10,500 | 1,146 |
| 2024-07-31 | 1,198 | 1,220 | 1,155 | 1,220 | 2,500 | 1,220 |
| 2024-07-30 | 1,185 | 1,249 | 1,177 | 1,198 | 22,100 | 1,198 |
| 2024-07-29 | 1,126 | 1,146 | 1,126 | 1,140 | 1,600 | 1,140 |
| 2024-07-26 | 1,092 | 1,143 | 1,092 | 1,126 | 4,400 | 1,126 |
| 2024-07-25 | 1,095 | 1,116 | 1,090 | 1,092 | 8,900 | 1,092 |
| 2024-07-24 | 1,124 | 1,161 | 1,124 | 1,140 | 11,100 | 1,140 |
| 2024-07-23 | 1,181 | 1,188 | 1,170 | 1,172 | 10,900 | 1,172 |
| 2024-07-22 | 1,251 | 1,251 | 1,181 | 1,204 | 12,300 | 1,204 |
| 2024-07-19 | 1,281 | 1,281 | 1,255 | 1,255 | 7,800 | 1,255 |
| 2024-07-18 | 1,285 | 1,286 | 1,280 | 1,280 | 2,600 | 1,280 |
| 2024-07-17 | 1,278 | 1,286 | 1,275 | 1,275 | 2,700 | 1,275 |
| 2024-07-16 | 1,268 | 1,283 | 1,268 | 1,271 | 6,800 | 1,271 |
| 2024-07-12 | 1,266 | 1,280 | 1,266 | 1,268 | 3,900 | 1,268 |
| 2024-07-11 | 1,285 | 1,285 | 1,271 | 1,271 | 3,400 | 1,271 |
| 2024-07-10 | 1,282 | 1,288 | 1,281 | 1,285 | 4,100 | 1,285 |
| 2024-07-09 | 1,268 | 1,285 | 1,263 | 1,282 | 2,900 | 1,282 |
| 2024-07-08 | 1,284 | 1,284 | 1,266 | 1,268 | 5,900 | 1,268 |
| 2024-07-05 | 1,310 | 1,314 | 1,269 | 1,285 | 19,500 | 1,285 |
| 2024-07-04 | 1,348 | 1,357 | 1,316 | 1,324 | 21,200 | 1,324 |
| 2024-07-03 | 1,414 | 1,414 | 1,334 | 1,339 | 38,600 | 1,339 |
| 2024-07-02 | 1,391 | 1,418 | 1,391 | 1,414 | 22,000 | 1,414 |
| 2024-07-01 | 1,382 | 1,392 | 1,366 | 1,388 | 9,500 | 1,388 |
| 2024-06-28 | 1,359 | 1,367 | 1,350 | 1,355 | 5,700 | 1,355 |
| 2024-06-27 | 1,351 | 1,357 | 1,346 | 1,351 | 5,800 | 1,351 |
| 2024-06-26 | 1,355 | 1,368 | 1,354 | 1,355 | 2,200 | 1,355 |
| 2024-06-25 | 1,372 | 1,372 | 1,357 | 1,357 | 6,100 | 1,357 |
| 2024-06-24 | 1,378 | 1,388 | 1,364 | 1,378 | 2,700 | 1,378 |
| 2024-06-21 | 1,363 | 1,384 | 1,363 | 1,378 | 4,300 | 1,378 |
| 2024-06-20 | 1,360 | 1,389 | 1,345 | 1,382 | 6,100 | 1,382 |
| 2024-06-19 | 1,370 | 1,375 | 1,354 | 1,359 | 5,000 | 1,359 |
| 2024-06-18 | 1,379 | 1,380 | 1,355 | 1,355 | 5,000 | 1,355 |
| 2024-06-17 | 1,382 | 1,382 | 1,361 | 1,374 | 5,600 | 1,374 |
| 2024-06-14 | 1,368 | 1,386 | 1,356 | 1,380 | 1,900 | 1,380 |
| 2024-06-13 | 1,370 | 1,383 | 1,355 | 1,368 | 5,400 | 1,368 |
| 2024-06-12 | 1,374 | 1,393 | 1,373 | 1,377 | 2,300 | 1,377 |
| 2024-06-11 | 1,370 | 1,387 | 1,368 | 1,373 | 4,300 | 1,373 |
| 2024-06-10 | 1,344 | 1,386 | 1,332 | 1,367 | 7,000 | 1,367 |
| 2024-06-07 | 1,372 | 1,417 | 1,327 | 1,330 | 18,300 | 1,330 |
| 2024-06-06 | 1,431 | 1,437 | 1,353 | 1,372 | 13,200 | 1,372 |
| 2024-06-05 | 1,457 | 1,492 | 1,415 | 1,420 | 25,200 | 1,420 |
| 2024-06-04 | 1,414 | 1,450 | 1,405 | 1,447 | 18,800 | 1,447 |
| 2024-06-03 | 1,420 | 1,429 | 1,370 | 1,384 | 13,100 | 1,384 |
| 2024-05-31 | 1,379 | 1,393 | 1,351 | 1,389 | 15,000 | 1,389 |
| 2024-05-30 | 1,310 | 1,420 | 1,295 | 1,362 | 50,900 | 1,362 |
| 2024-05-29 | 1,298 | 1,298 | 1,280 | 1,280 | 2,300 | 1,280 |
| 2024-05-28 | 1,297 | 1,304 | 1,290 | 1,298 | 4,800 | 1,298 |
| 2024-05-27 | 1,268 | 1,293 | 1,256 | 1,291 | 5,300 | 1,291 |
| 2024-05-24 | 1,247 | 1,269 | 1,238 | 1,256 | 4,700 | 1,256 |
| 2024-05-23 | 1,283 | 1,300 | 1,233 | 1,256 | 9,800 | 1,256 |
| 2024-05-22 | 1,308 | 1,317 | 1,285 | 1,288 | 4,900 | 1,288 |
| 2024-05-21 | 1,307 | 1,316 | 1,295 | 1,301 | 3,300 | 1,301 |
| 2024-05-20 | 1,308 | 1,316 | 1,300 | 1,314 | 4,300 | 1,314 |
| 2024-05-17 | 1,281 | 1,310 | 1,281 | 1,308 | 2,600 | 1,308 |
| 2024-05-16 | 1,303 | 1,303 | 1,271 | 1,296 | 5,500 | 1,296 |
| 2024-05-15 | 1,350 | 1,350 | 1,280 | 1,299 | 15,700 | 1,299 |
| 2024-05-14 | 1,289 | 1,325 | 1,261 | 1,320 | 14,300 | 1,320 |
| 2024-05-13 | 1,299 | 1,299 | 1,240 | 1,275 | 11,700 | 1,275 |
| 2024-05-10 | 1,330 | 1,340 | 1,293 | 1,313 | 5,500 | 1,313 |
| 2024-05-09 | 1,322 | 1,355 | 1,313 | 1,323 | 2,200 | 1,323 |
| 2024-05-08 | 1,319 | 1,347 | 1,310 | 1,321 | 5,800 | 1,321 |
| 2024-05-07 | 1,310 | 1,320 | 1,295 | 1,319 | 4,300 | 1,319 |
| 2024-05-02 | 1,319 | 1,319 | 1,300 | 1,300 | 2,700 | 1,300 |
| 2024-05-01 | 1,294 | 1,294 | 1,289 | 1,289 | 900 | 1,289 |
| 2024-04-30 | 1,295 | 1,300 | 1,271 | 1,294 | 2,800 | 1,294 |
| 2024-04-26 | 1,277 | 1,280 | 1,266 | 1,266 | 2,500 | 1,266 |
| 2024-04-25 | 1,297 | 1,300 | 1,290 | 1,290 | 500 | 1,290 |
| 2024-04-24 | 1,303 | 1,326 | 1,260 | 1,301 | 5,400 | 1,301 |
| 2024-04-23 | 1,281 | 1,300 | 1,281 | 1,300 | 3,100 | 1,300 |
| 2024-04-22 | 1,223 | 1,279 | 1,222 | 1,252 | 5,000 | 1,252 |
| 2024-04-19 | 1,265 | 1,300 | 1,221 | 1,253 | 12,100 | 1,253 |
| 2024-04-18 | 1,269 | 1,290 | 1,233 | 1,260 | 9,600 | 1,260 |
| 2024-04-17 | 1,290 | 1,290 | 1,250 | 1,273 | 4,600 | 1,273 |
| 2024-04-16 | 1,301 | 1,301 | 1,288 | 1,288 | 2,900 | 1,288 |
| 2024-04-15 | 1,316 | 1,319 | 1,300 | 1,318 | 3,400 | 1,318 |
| 2024-04-12 | 1,330 | 1,342 | 1,317 | 1,319 | 1,600 | 1,319 |
| 2024-04-11 | 1,317 | 1,330 | 1,299 | 1,316 | 1,800 | 1,316 |
| 2024-04-10 | 1,333 | 1,333 | 1,279 | 1,330 | 12,600 | 1,330 |
| 2024-04-09 | 1,357 | 1,357 | 1,328 | 1,330 | 5,600 | 1,330 |
| 2024-04-08 | 1,357 | 1,382 | 1,331 | 1,334 | 5,000 | 1,334 |
| 2024-04-05 | 1,350 | 1,369 | 1,341 | 1,360 | 2,700 | 1,360 |
| 2024-04-04 | 1,374 | 1,377 | 1,360 | 1,360 | 2,600 | 1,360 |
| 2024-04-03 | 1,361 | 1,368 | 1,331 | 1,367 | 7,900 | 1,367 |
| 2024-04-02 | 1,411 | 1,444 | 1,365 | 1,373 | 17,400 | 1,373 |
| 2024-04-01 | 1,441 | 1,452 | 1,402 | 1,411 | 8,100 | 1,411 |
| 2024-03-29 | 1,479 | 1,479 | 1,460 | 1,462 | 1,600 | 1,462 |
| 2024-03-28 | 1,460 | 1,481 | 1,450 | 1,469 | 6,300 | 1,469 |
| 2024-03-27 | 1,450 | 1,474 | 1,445 | 1,467 | 15,800 | 1,467 |
| 2024-03-26 | 1,454 | 1,470 | 1,452 | 1,460 | 4,800 | 1,460 |
| 2024-03-25 | 1,471 | 1,480 | 1,460 | 1,462 | 8,100 | 1,462 |
| 2024-03-22 | 1,469 | 1,469 | 1,440 | 1,468 | 24,300 | 1,468 |
| 2024-03-21 | 1,514 | 1,522 | 1,467 | 1,467 | 28,800 | 1,467 |
| 2024-03-19 | 1,550 | 1,550 | 1,495 | 1,509 | 14,800 | 1,509 |
| 2024-03-18 | 1,556 | 1,580 | 1,491 | 1,539 | 68,900 | 1,539 |
| 2024-03-15 | 1,489 | 1,499 | 1,465 | 1,475 | 5,000 | 1,475 |
| 2024-03-14 | 1,478 | 1,481 | 1,460 | 1,476 | 4,200 | 1,476 |
| 2024-03-13 | 1,493 | 1,493 | 1,471 | 1,478 | 6,300 | 1,478 |
| 2024-03-12 | 1,450 | 1,475 | 1,432 | 1,470 | 8,400 | 1,470 |
| 2024-03-11 | 1,510 | 1,510 | 1,450 | 1,459 | 16,100 | 1,459 |
| 2024-03-08 | 1,500 | 1,520 | 1,490 | 1,515 | 9,000 | 1,515 |
| 2024-03-07 | 1,553 | 1,554 | 1,502 | 1,515 | 8,400 | 1,515 |
| 2024-03-06 | 1,512 | 1,560 | 1,512 | 1,544 | 23,600 | 1,544 |
| 2024-03-05 | 1,526 | 1,542 | 1,502 | 1,519 | 9,400 | 1,519 |
| 2024-03-04 | 1,538 | 1,538 | 1,499 | 1,528 | 15,100 | 1,528 |
| 2024-03-01 | 1,479 | 1,550 | 1,445 | 1,495 | 24,700 | 1,495 |
| 2024-02-29 | 1,477 | 1,500 | 1,436 | 1,481 | 9,500 | 1,481 |
| 2024-02-28 | 1,510 | 1,510 | 1,470 | 1,475 | 9,400 | 1,475 |
| 2024-02-27 | 1,510 | 1,530 | 1,487 | 1,510 | 9,600 | 1,510 |
| 2024-02-26 | 1,520 | 1,520 | 1,475 | 1,488 | 10,900 | 1,488 |
| 2024-02-22 | 1,523 | 1,529 | 1,495 | 1,521 | 7,500 | 1,521 |
| 2024-02-21 | 1,547 | 1,560 | 1,480 | 1,500 | 20,500 | 1,500 |
| 2024-02-20 | 1,538 | 1,585 | 1,538 | 1,569 | 16,100 | 1,569 |
| 2024-02-19 | 1,520 | 1,568 | 1,519 | 1,530 | 10,900 | 1,530 |
| 2024-02-16 | 1,581 | 1,581 | 1,511 | 1,517 | 22,500 | 1,517 |
| 2024-02-15 | 1,520 | 1,543 | 1,435 | 1,480 | 22,800 | 1,480 |
| 2024-02-14 | 1,524 | 1,536 | 1,500 | 1,516 | 12,100 | 1,516 |
| 2024-02-13 | 1,579 | 1,579 | 1,527 | 1,548 | 18,800 | 1,548 |
| 2024-02-09 | 1,494 | 1,543 | 1,489 | 1,540 | 23,700 | 1,540 |
| 2024-02-08 | 1,481 | 1,494 | 1,453 | 1,460 | 5,200 | 1,460 |
| 2024-02-07 | 1,489 | 1,490 | 1,461 | 1,468 | 7,000 | 1,468 |
| 2024-02-06 | 1,454 | 1,499 | 1,451 | 1,489 | 4,500 | 1,489 |
| 2024-02-05 | 1,542 | 1,542 | 1,465 | 1,471 | 7,300 | 1,471 |
| 2024-02-02 | 1,411 | 1,545 | 1,411 | 1,449 | 22,000 | 1,449 |
| 2024-02-01 | 1,440 | 1,448 | 1,410 | 1,410 | 9,300 | 1,410 |
| 2024-01-31 | 1,495 | 1,495 | 1,430 | 1,449 | 19,000 | 1,449 |
| 2024-01-30 | 1,540 | 1,540 | 1,511 | 1,512 | 7,700 | 1,512 |
| 2024-01-29 | 1,520 | 1,577 | 1,520 | 1,537 | 18,100 | 1,537 |
| 2024-01-26 | 1,606 | 1,611 | 1,505 | 1,515 | 44,800 | 1,515 |
| 2024-01-25 | 1,651 | 1,651 | 1,610 | 1,615 | 18,300 | 1,615 |
| 2024-01-24 | 1,670 | 1,690 | 1,602 | 1,620 | 49,900 | 1,620 |
| 2024-01-23 | 1,550 | 1,810 | 1,532 | 1,661 | 158,900 | 1,661 |
| 2024-01-22 | 1,460 | 1,500 | 1,456 | 1,500 | 53,000 | 1,500 |
| 2024-01-19 | 1,360 | 1,400 | 1,344 | 1,400 | 31,600 | 1,400 |
| 2024-01-18 | 1,316 | 1,335 | 1,310 | 1,335 | 16,400 | 1,335 |
| 2024-01-17 | 1,320 | 1,348 | 1,310 | 1,316 | 24,300 | 1,316 |
| 2024-01-16 | 1,368 | 1,368 | 1,267 | 1,315 | 50,400 | 1,315 |
| 2024-01-15 | 1,282 | 1,369 | 1,250 | 1,331 | 101,100 | 1,331 |
| 2024-01-12 | 1,127 | 1,222 | 1,110 | 1,222 | 87,800 | 1,222 |
| 2024-01-11 | 1,122 | 1,122 | 1,092 | 1,097 | 14,800 | 1,097 |
| 2024-01-10 | 1,139 | 1,139 | 1,100 | 1,113 | 8,500 | 1,113 |
| 2024-01-09 | 1,142 | 1,142 | 1,100 | 1,139 | 8,900 | 1,139 |
| 2024-01-05 | 1,147 | 1,147 | 1,084 | 1,096 | 12,100 | 1,096 |
| 2024-01-04 | 1,046 | 1,100 | 1,027 | 1,092 | 16,900 | 1,092 |
分割・併合履歴 ： [2017-09-27]1株→0.5株