6597 HPCシステムズ(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,072 | 1,091 | 1,072 | 1,088 | 20,100 | 1,088 |
| 2024-12-02 | 1,083 | 1,085 | 1,062 | 1,070 | 13,200 | 1,070 |
| 2024-11-29 | 1,055 | 1,080 | 1,052 | 1,075 | 16,800 | 1,075 |
| 2024-11-28 | 1,050 | 1,069 | 1,050 | 1,067 | 12,600 | 1,067 |
| 2024-11-27 | 1,076 | 1,082 | 1,056 | 1,059 | 25,100 | 1,059 |
| 2024-11-26 | 1,114 | 1,114 | 1,081 | 1,090 | 11,300 | 1,090 |
| 2024-11-25 | 1,100 | 1,114 | 1,093 | 1,096 | 10,200 | 1,096 |
| 2024-11-22 | 1,112 | 1,129 | 1,094 | 1,094 | 14,300 | 1,094 |
| 2024-11-21 | 1,110 | 1,148 | 1,093 | 1,115 | 24,700 | 1,115 |
| 2024-11-20 | 1,122 | 1,136 | 1,107 | 1,107 | 7,500 | 1,107 |
| 2024-11-19 | 1,096 | 1,135 | 1,088 | 1,129 | 21,100 | 1,129 |
| 2024-11-18 | 1,071 | 1,110 | 1,060 | 1,096 | 15,100 | 1,096 |
| 2024-11-15 | 1,074 | 1,085 | 1,066 | 1,074 | 14,600 | 1,074 |
| 2024-11-14 | 1,050 | 1,091 | 1,030 | 1,082 | 63,300 | 1,082 |
| 2024-11-13 | 1,180 | 1,192 | 1,152 | 1,153 | 26,200 | 1,153 |
| 2024-11-12 | 1,170 | 1,186 | 1,167 | 1,181 | 16,200 | 1,181 |
| 2024-11-11 | 1,172 | 1,172 | 1,152 | 1,163 | 10,200 | 1,163 |
| 2024-11-08 | 1,169 | 1,186 | 1,153 | 1,173 | 20,600 | 1,173 |
| 2024-11-07 | 1,150 | 1,174 | 1,138 | 1,162 | 10,300 | 1,162 |
| 2024-11-06 | 1,133 | 1,169 | 1,133 | 1,143 | 17,000 | 1,143 |
| 2024-11-05 | 1,140 | 1,146 | 1,134 | 1,134 | 5,400 | 1,134 |
| 2024-11-01 | 1,142 | 1,150 | 1,129 | 1,138 | 23,200 | 1,138 |
| 2024-10-31 | 1,172 | 1,179 | 1,159 | 1,163 | 13,300 | 1,163 |
| 2024-10-30 | 1,146 | 1,175 | 1,140 | 1,170 | 22,900 | 1,170 |
| 2024-10-29 | 1,151 | 1,161 | 1,143 | 1,150 | 8,400 | 1,150 |
| 2024-10-28 | 1,123 | 1,169 | 1,123 | 1,150 | 12,100 | 1,150 |
| 2024-10-25 | 1,150 | 1,165 | 1,127 | 1,127 | 21,100 | 1,127 |
| 2024-10-24 | 1,139 | 1,159 | 1,135 | 1,159 | 18,700 | 1,159 |
| 2024-10-23 | 1,193 | 1,193 | 1,152 | 1,165 | 49,500 | 1,165 |
| 2024-10-22 | 1,233 | 1,233 | 1,192 | 1,193 | 31,200 | 1,193 |
| 2024-10-21 | 1,230 | 1,255 | 1,230 | 1,232 | 11,700 | 1,232 |
| 2024-10-18 | 1,232 | 1,238 | 1,215 | 1,237 | 24,200 | 1,237 |
| 2024-10-17 | 1,251 | 1,251 | 1,234 | 1,243 | 16,900 | 1,243 |
| 2024-10-16 | 1,259 | 1,275 | 1,246 | 1,260 | 19,300 | 1,260 |
| 2024-10-15 | 1,265 | 1,280 | 1,241 | 1,280 | 16,200 | 1,280 |
| 2024-10-11 | 1,271 | 1,273 | 1,246 | 1,256 | 32,200 | 1,256 |
| 2024-10-10 | 1,310 | 1,310 | 1,271 | 1,271 | 36,200 | 1,271 |
| 2024-10-09 | 1,297 | 1,319 | 1,290 | 1,319 | 22,600 | 1,319 |
| 2024-10-08 | 1,302 | 1,302 | 1,273 | 1,289 | 32,100 | 1,289 |
| 2024-10-07 | 1,328 | 1,340 | 1,288 | 1,312 | 47,900 | 1,312 |
| 2024-10-04 | 1,270 | 1,323 | 1,270 | 1,303 | 48,800 | 1,303 |
| 2024-10-03 | 1,297 | 1,297 | 1,260 | 1,262 | 55,200 | 1,262 |
| 2024-10-02 | 1,282 | 1,295 | 1,261 | 1,268 | 91,500 | 1,268 |
| 2024-10-01 | 1,300 | 1,327 | 1,289 | 1,306 | 53,200 | 1,306 |
| 2024-09-30 | 1,317 | 1,347 | 1,285 | 1,285 | 67,000 | 1,285 |
| 2024-09-27 | 1,350 | 1,377 | 1,324 | 1,377 | 60,900 | 1,377 |
| 2024-09-26 | 1,259 | 1,322 | 1,259 | 1,320 | 58,600 | 1,320 |
| 2024-09-25 | 1,266 | 1,266 | 1,241 | 1,246 | 29,200 | 1,246 |
| 2024-09-24 | 1,301 | 1,301 | 1,266 | 1,268 | 22,600 | 1,268 |
| 2024-09-20 | 1,266 | 1,306 | 1,266 | 1,287 | 31,400 | 1,287 |
| 2024-09-19 | 1,230 | 1,281 | 1,230 | 1,261 | 34,900 | 1,261 |
| 2024-09-18 | 1,237 | 1,255 | 1,220 | 1,230 | 24,800 | 1,230 |
| 2024-09-17 | 1,271 | 1,271 | 1,208 | 1,227 | 59,300 | 1,227 |
| 2024-09-13 | 1,322 | 1,326 | 1,275 | 1,276 | 52,300 | 1,276 |
| 2024-09-12 | 1,304 | 1,327 | 1,296 | 1,322 | 36,200 | 1,322 |
| 2024-09-11 | 1,312 | 1,323 | 1,252 | 1,266 | 71,800 | 1,266 |
| 2024-09-10 | 1,292 | 1,326 | 1,286 | 1,300 | 31,500 | 1,300 |
| 2024-09-09 | 1,230 | 1,290 | 1,218 | 1,274 | 53,300 | 1,274 |
| 2024-09-06 | 1,289 | 1,289 | 1,243 | 1,266 | 65,700 | 1,266 |
| 2024-09-05 | 1,275 | 1,310 | 1,268 | 1,278 | 63,500 | 1,278 |
| 2024-09-04 | 1,337 | 1,360 | 1,284 | 1,293 | 83,100 | 1,293 |
| 2024-09-03 | 1,388 | 1,417 | 1,377 | 1,391 | 63,700 | 1,391 |
| 2024-09-02 | 1,394 | 1,401 | 1,363 | 1,374 | 40,300 | 1,374 |
| 2024-08-30 | 1,338 | 1,370 | 1,320 | 1,370 | 32,700 | 1,370 |
| 2024-08-29 | 1,332 | 1,370 | 1,332 | 1,337 | 30,100 | 1,337 |
| 2024-08-28 | 1,413 | 1,435 | 1,347 | 1,347 | 61,200 | 1,347 |
| 2024-08-27 | 1,433 | 1,433 | 1,384 | 1,410 | 73,500 | 1,410 |
| 2024-08-26 | 1,365 | 1,434 | 1,348 | 1,434 | 88,800 | 1,434 |
| 2024-08-23 | 1,340 | 1,368 | 1,315 | 1,365 | 41,800 | 1,365 |
| 2024-08-22 | 1,375 | 1,405 | 1,342 | 1,355 | 65,500 | 1,355 |
| 2024-08-21 | 1,341 | 1,424 | 1,330 | 1,367 | 100,600 | 1,367 |
| 2024-08-20 | 1,294 | 1,389 | 1,294 | 1,355 | 119,000 | 1,355 |
| 2024-08-19 | 1,371 | 1,380 | 1,256 | 1,270 | 125,400 | 1,270 |
| 2024-08-16 | 1,333 | 1,358 | 1,290 | 1,357 | 183,900 | 1,357 |
| 2024-08-15 | 1,268 | 1,375 | 1,236 | 1,347 | 400,600 | 1,347 |
| 2024-08-14 | 1,137 | 1,137 | 1,137 | 1,137 | 12,800 | 1,137 |
| 2024-08-13 | 953 | 995 | 944 | 987 | 34,700 | 987 |
| 2024-08-09 | 941 | 947 | 908 | 942 | 45,600 | 942 |
| 2024-08-08 | 920 | 957 | 900 | 926 | 38,900 | 926 |
| 2024-08-07 | 877 | 945 | 877 | 924 | 59,400 | 924 |
| 2024-08-06 | 869 | 935 | 869 | 922 | 70,200 | 922 |
| 2024-08-05 | 926 | 935 | 783 | 785 | 135,900 | 785 |
| 2024-08-02 | 1,051 | 1,051 | 1,001 | 1,001 | 140,900 | 1,001 |
| 2024-08-01 | 1,158 | 1,158 | 1,111 | 1,111 | 44,700 | 1,111 |
| 2024-07-31 | 1,170 | 1,170 | 1,134 | 1,159 | 32,800 | 1,159 |
| 2024-07-30 | 1,190 | 1,190 | 1,156 | 1,172 | 35,700 | 1,172 |
| 2024-07-29 | 1,186 | 1,190 | 1,173 | 1,188 | 15,100 | 1,188 |
| 2024-07-26 | 1,169 | 1,194 | 1,169 | 1,175 | 32,000 | 1,175 |
| 2024-07-25 | 1,171 | 1,179 | 1,153 | 1,169 | 60,000 | 1,169 |
| 2024-07-24 | 1,204 | 1,218 | 1,185 | 1,185 | 43,600 | 1,185 |
| 2024-07-23 | 1,201 | 1,224 | 1,200 | 1,205 | 20,700 | 1,205 |
| 2024-07-22 | 1,220 | 1,220 | 1,185 | 1,198 | 58,000 | 1,198 |
| 2024-07-19 | 1,214 | 1,229 | 1,203 | 1,216 | 38,900 | 1,216 |
| 2024-07-18 | 1,230 | 1,240 | 1,213 | 1,216 | 60,700 | 1,216 |
| 2024-07-17 | 1,253 | 1,253 | 1,226 | 1,244 | 83,500 | 1,244 |
| 2024-07-16 | 1,270 | 1,284 | 1,262 | 1,272 | 26,700 | 1,272 |
| 2024-07-12 | 1,265 | 1,292 | 1,252 | 1,270 | 82,600 | 1,270 |
| 2024-07-11 | 1,209 | 1,236 | 1,205 | 1,236 | 34,100 | 1,236 |
| 2024-07-10 | 1,238 | 1,252 | 1,205 | 1,209 | 65,200 | 1,209 |
| 2024-07-09 | 1,236 | 1,254 | 1,217 | 1,250 | 54,700 | 1,250 |
| 2024-07-08 | 1,220 | 1,242 | 1,220 | 1,242 | 20,800 | 1,242 |
| 2024-07-05 | 1,226 | 1,229 | 1,206 | 1,220 | 60,000 | 1,220 |
| 2024-07-04 | 1,223 | 1,252 | 1,218 | 1,230 | 59,700 | 1,230 |
| 2024-07-03 | 1,240 | 1,240 | 1,221 | 1,227 | 52,000 | 1,227 |
| 2024-07-02 | 1,258 | 1,262 | 1,232 | 1,247 | 75,700 | 1,247 |
| 2024-07-01 | 1,330 | 1,330 | 1,259 | 1,259 | 127,200 | 1,259 |
| 2024-06-28 | 1,339 | 1,340 | 1,318 | 1,330 | 39,300 | 1,330 |
| 2024-06-27 | 1,329 | 1,342 | 1,322 | 1,331 | 40,200 | 1,331 |
| 2024-06-26 | 1,342 | 1,374 | 1,337 | 1,353 | 45,400 | 1,353 |
| 2024-06-25 | 1,320 | 1,341 | 1,320 | 1,340 | 47,000 | 1,340 |
| 2024-06-24 | 1,335 | 1,337 | 1,316 | 1,317 | 55,300 | 1,317 |
| 2024-06-21 | 1,335 | 1,347 | 1,331 | 1,344 | 43,300 | 1,344 |
| 2024-06-20 | 1,330 | 1,349 | 1,328 | 1,349 | 25,800 | 1,349 |
| 2024-06-19 | 1,321 | 1,334 | 1,315 | 1,323 | 26,000 | 1,323 |
| 2024-06-18 | 1,325 | 1,341 | 1,315 | 1,320 | 54,900 | 1,320 |
| 2024-06-17 | 1,348 | 1,348 | 1,315 | 1,327 | 52,300 | 1,327 |
| 2024-06-14 | 1,331 | 1,349 | 1,326 | 1,342 | 64,600 | 1,342 |
| 2024-06-13 | 1,407 | 1,407 | 1,341 | 1,341 | 153,500 | 1,341 |
| 2024-06-12 | 1,454 | 1,472 | 1,411 | 1,412 | 75,100 | 1,412 |
| 2024-06-11 | 1,460 | 1,490 | 1,445 | 1,455 | 94,200 | 1,455 |
| 2024-06-10 | 1,430 | 1,431 | 1,399 | 1,419 | 88,200 | 1,419 |
| 2024-06-07 | 1,441 | 1,463 | 1,430 | 1,463 | 42,200 | 1,463 |
| 2024-06-06 | 1,489 | 1,489 | 1,443 | 1,451 | 33,900 | 1,451 |
| 2024-06-05 | 1,505 | 1,513 | 1,461 | 1,461 | 66,400 | 1,461 |
| 2024-06-04 | 1,499 | 1,525 | 1,489 | 1,525 | 35,300 | 1,525 |
| 2024-06-03 | 1,499 | 1,514 | 1,482 | 1,495 | 36,000 | 1,495 |
| 2024-05-31 | 1,460 | 1,508 | 1,443 | 1,505 | 35,900 | 1,505 |
| 2024-05-30 | 1,412 | 1,463 | 1,412 | 1,451 | 35,500 | 1,451 |
| 2024-05-29 | 1,500 | 1,518 | 1,441 | 1,441 | 133,200 | 1,441 |
| 2024-05-28 | 1,515 | 1,539 | 1,506 | 1,522 | 53,100 | 1,522 |
| 2024-05-27 | 1,510 | 1,530 | 1,480 | 1,525 | 55,200 | 1,525 |
| 2024-05-24 | 1,500 | 1,521 | 1,490 | 1,499 | 57,300 | 1,499 |
| 2024-05-23 | 1,665 | 1,670 | 1,500 | 1,513 | 212,400 | 1,513 |
| 2024-05-22 | 1,523 | 1,614 | 1,503 | 1,585 | 265,700 | 1,585 |
| 2024-05-21 | 1,515 | 1,515 | 1,451 | 1,480 | 218,500 | 1,480 |
| 2024-05-20 | 1,500 | 1,560 | 1,480 | 1,519 | 175,500 | 1,519 |
| 2024-05-17 | 1,564 | 1,617 | 1,497 | 1,500 | 332,700 | 1,500 |
| 2024-05-16 | 1,576 | 1,576 | 1,576 | 1,576 | 38,000 | 1,576 |
| 2024-05-15 | 2,121 | 2,143 | 2,054 | 2,076 | 29,800 | 2,076 |
| 2024-05-14 | 2,062 | 2,121 | 2,062 | 2,100 | 19,600 | 2,100 |
| 2024-05-13 | 2,050 | 2,081 | 2,036 | 2,054 | 30,100 | 2,054 |
| 2024-05-10 | 2,129 | 2,134 | 2,071 | 2,071 | 17,300 | 2,071 |
| 2024-05-09 | 2,151 | 2,151 | 2,120 | 2,121 | 17,200 | 2,121 |
| 2024-05-08 | 2,145 | 2,193 | 2,116 | 2,170 | 30,100 | 2,170 |
| 2024-05-07 | 2,120 | 2,167 | 2,118 | 2,145 | 21,000 | 2,145 |
| 2024-05-02 | 2,080 | 2,120 | 2,062 | 2,105 | 26,600 | 2,105 |
| 2024-05-01 | 2,111 | 2,112 | 2,071 | 2,086 | 28,500 | 2,086 |
| 2024-04-30 | 2,150 | 2,151 | 2,093 | 2,136 | 35,600 | 2,136 |
| 2024-04-26 | 2,152 | 2,191 | 2,125 | 2,157 | 25,300 | 2,157 |
| 2024-04-25 | 2,239 | 2,239 | 2,150 | 2,150 | 40,200 | 2,150 |
| 2024-04-24 | 2,253 | 2,288 | 2,232 | 2,239 | 20,100 | 2,239 |
| 2024-04-23 | 2,260 | 2,279 | 2,218 | 2,229 | 22,500 | 2,229 |
| 2024-04-22 | 2,235 | 2,268 | 2,177 | 2,242 | 58,200 | 2,242 |
| 2024-04-19 | 2,312 | 2,355 | 2,205 | 2,230 | 63,900 | 2,230 |
| 2024-04-18 | 2,302 | 2,458 | 2,302 | 2,304 | 151,000 | 2,304 |
| 2024-04-17 | 2,275 | 2,299 | 2,196 | 2,216 | 28,100 | 2,216 |
| 2024-04-16 | 2,222 | 2,233 | 2,171 | 2,225 | 43,900 | 2,225 |
| 2024-04-15 | 2,269 | 2,290 | 2,236 | 2,253 | 21,000 | 2,253 |
| 2024-04-12 | 2,261 | 2,339 | 2,250 | 2,315 | 29,100 | 2,315 |
| 2024-04-11 | 2,280 | 2,280 | 2,231 | 2,238 | 29,200 | 2,238 |
| 2024-04-10 | 2,305 | 2,345 | 2,287 | 2,288 | 22,300 | 2,288 |
| 2024-04-09 | 2,299 | 2,311 | 2,282 | 2,305 | 17,700 | 2,305 |
| 2024-04-08 | 2,302 | 2,344 | 2,261 | 2,284 | 20,900 | 2,284 |
| 2024-04-05 | 2,306 | 2,339 | 2,273 | 2,303 | 27,900 | 2,303 |
| 2024-04-04 | 2,438 | 2,439 | 2,366 | 2,366 | 30,100 | 2,366 |
| 2024-04-03 | 2,418 | 2,472 | 2,343 | 2,369 | 52,400 | 2,369 |
| 2024-04-02 | 2,444 | 2,493 | 2,433 | 2,457 | 26,100 | 2,457 |
| 2024-04-01 | 2,500 | 2,534 | 2,416 | 2,431 | 32,800 | 2,431 |
| 2024-03-29 | 2,454 | 2,507 | 2,435 | 2,495 | 24,100 | 2,495 |
| 2024-03-28 | 2,555 | 2,559 | 2,455 | 2,465 | 40,500 | 2,465 |
| 2024-03-27 | 2,558 | 2,568 | 2,506 | 2,521 | 49,300 | 2,521 |
| 2024-03-26 | 2,627 | 2,642 | 2,555 | 2,577 | 83,300 | 2,577 |
| 2024-03-25 | 2,431 | 2,667 | 2,417 | 2,617 | 143,400 | 2,617 |
| 2024-03-22 | 2,553 | 2,553 | 2,420 | 2,420 | 75,100 | 2,420 |
| 2024-03-21 | 2,629 | 2,640 | 2,502 | 2,503 | 163,600 | 2,503 |
| 2024-03-19 | 2,356 | 2,540 | 2,280 | 2,429 | 270,500 | 2,429 |
| 2024-03-18 | 2,184 | 2,240 | 2,169 | 2,233 | 40,900 | 2,233 |
| 2024-03-15 | 2,232 | 2,251 | 2,134 | 2,134 | 50,300 | 2,134 |
| 2024-03-14 | 2,319 | 2,354 | 2,250 | 2,260 | 35,300 | 2,260 |
| 2024-03-13 | 2,419 | 2,419 | 2,287 | 2,324 | 32,000 | 2,324 |
| 2024-03-12 | 2,290 | 2,385 | 2,272 | 2,385 | 31,200 | 2,385 |
| 2024-03-11 | 2,350 | 2,350 | 2,272 | 2,325 | 69,100 | 2,325 |
| 2024-03-08 | 2,530 | 2,540 | 2,421 | 2,437 | 92,900 | 2,437 |
| 2024-03-07 | 2,695 | 2,711 | 2,551 | 2,555 | 87,300 | 2,555 |
| 2024-03-06 | 2,650 | 2,682 | 2,592 | 2,613 | 111,000 | 2,613 |
| 2024-03-05 | 2,700 | 2,837 | 2,589 | 2,717 | 330,800 | 2,717 |
| 2024-03-04 | 2,450 | 2,562 | 2,424 | 2,437 | 107,200 | 2,437 |
| 2024-03-01 | 2,478 | 2,478 | 2,389 | 2,423 | 43,600 | 2,423 |
| 2024-02-29 | 2,330 | 2,458 | 2,310 | 2,444 | 70,000 | 2,444 |
| 2024-02-28 | 2,440 | 2,464 | 2,328 | 2,332 | 91,600 | 2,332 |
| 2024-02-27 | 2,315 | 2,600 | 2,313 | 2,443 | 329,500 | 2,443 |
| 2024-02-26 | 2,167 | 2,190 | 2,091 | 2,133 | 78,100 | 2,133 |
| 2024-02-22 | 2,203 | 2,299 | 2,156 | 2,183 | 75,400 | 2,183 |
| 2024-02-21 | 2,149 | 2,180 | 2,103 | 2,103 | 45,100 | 2,103 |
| 2024-02-20 | 2,189 | 2,240 | 2,151 | 2,216 | 59,500 | 2,216 |
| 2024-02-19 | 2,151 | 2,205 | 2,120 | 2,195 | 56,500 | 2,195 |
| 2024-02-16 | 2,059 | 2,175 | 2,059 | 2,139 | 116,100 | 2,139 |
| 2024-02-15 | 1,832 | 2,047 | 1,830 | 2,001 | 106,500 | 2,001 |
| 2024-02-14 | 1,905 | 1,916 | 1,832 | 1,846 | 59,900 | 1,846 |
| 2024-02-13 | 1,912 | 1,950 | 1,892 | 1,944 | 41,800 | 1,944 |
| 2024-02-09 | 1,931 | 1,953 | 1,902 | 1,902 | 32,000 | 1,902 |
| 2024-02-08 | 1,960 | 1,988 | 1,947 | 1,951 | 19,900 | 1,951 |
| 2024-02-07 | 2,000 | 2,000 | 1,957 | 1,960 | 14,500 | 1,960 |
| 2024-02-06 | 1,975 | 2,015 | 1,946 | 2,001 | 15,000 | 2,001 |
| 2024-02-05 | 1,975 | 2,007 | 1,972 | 1,994 | 18,900 | 1,994 |
| 2024-02-02 | 1,973 | 1,974 | 1,953 | 1,968 | 14,400 | 1,968 |
| 2024-02-01 | 1,961 | 1,978 | 1,944 | 1,949 | 26,700 | 1,949 |
| 2024-01-31 | 2,000 | 2,000 | 1,961 | 1,991 | 22,800 | 1,991 |
| 2024-01-30 | 2,009 | 2,027 | 1,984 | 2,009 | 26,600 | 2,009 |
| 2024-01-29 | 2,030 | 2,036 | 1,985 | 1,986 | 21,700 | 1,986 |
| 2024-01-26 | 2,062 | 2,071 | 2,023 | 2,023 | 20,000 | 2,023 |
| 2024-01-25 | 2,018 | 2,106 | 1,997 | 2,070 | 65,200 | 2,070 |
| 2024-01-24 | 2,017 | 2,046 | 2,004 | 2,016 | 25,900 | 2,016 |
| 2024-01-23 | 2,060 | 2,065 | 2,003 | 2,015 | 38,300 | 2,015 |
| 2024-01-22 | 2,020 | 2,056 | 1,991 | 2,056 | 32,000 | 2,056 |
| 2024-01-19 | 1,930 | 2,010 | 1,930 | 1,991 | 46,000 | 1,991 |
| 2024-01-18 | 1,967 | 1,981 | 1,930 | 1,930 | 43,600 | 1,930 |
| 2024-01-17 | 2,036 | 2,040 | 1,990 | 1,990 | 39,900 | 1,990 |
| 2024-01-16 | 2,060 | 2,069 | 2,006 | 2,006 | 30,300 | 2,006 |
| 2024-01-15 | 2,070 | 2,070 | 2,025 | 2,060 | 26,200 | 2,060 |
| 2024-01-12 | 2,045 | 2,098 | 2,020 | 2,082 | 49,000 | 2,082 |
| 2024-01-11 | 2,070 | 2,081 | 2,047 | 2,053 | 38,400 | 2,053 |
| 2024-01-10 | 2,120 | 2,124 | 2,041 | 2,070 | 59,200 | 2,070 |
| 2024-01-09 | 2,090 | 2,184 | 2,070 | 2,120 | 79,300 | 2,120 |
| 2024-01-05 | 2,151 | 2,151 | 2,057 | 2,067 | 72,600 | 2,067 |
| 2024-01-04 | 2,151 | 2,186 | 2,107 | 2,172 | 52,300 | 2,172 |
分割・併合履歴 ： なし
