6670 (株)MCJ 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 | 1,400 | 1,405 | 1,385 | 1,396 | 119,900 | 1,396 |
| 2024-12-02 | 1,388 | 1,397 | 1,378 | 1,378 | 92,500 | 1,378 |
| 2024-11-29 | 1,395 | 1,398 | 1,380 | 1,382 | 87,900 | 1,382 |
| 2024-11-28 | 1,365 | 1,402 | 1,358 | 1,402 | 111,700 | 1,402 |
| 2024-11-27 | 1,352 | 1,383 | 1,352 | 1,372 | 178,300 | 1,372 |
| 2024-11-26 | 1,350 | 1,356 | 1,336 | 1,350 | 120,600 | 1,350 |
| 2024-11-25 | 1,359 | 1,366 | 1,346 | 1,346 | 88,300 | 1,346 |
| 2024-11-22 | 1,350 | 1,362 | 1,346 | 1,352 | 78,200 | 1,352 |
| 2024-11-21 | 1,359 | 1,369 | 1,343 | 1,346 | 60,500 | 1,346 |
| 2024-11-20 | 1,343 | 1,364 | 1,342 | 1,358 | 78,200 | 1,358 |
| 2024-11-19 | 1,349 | 1,358 | 1,339 | 1,341 | 54,800 | 1,341 |
| 2024-11-18 | 1,324 | 1,356 | 1,322 | 1,333 | 73,400 | 1,333 |
| 2024-11-15 | 1,353 | 1,359 | 1,336 | 1,337 | 123,000 | 1,337 |
| 2024-11-14 | 1,360 | 1,365 | 1,338 | 1,354 | 267,600 | 1,354 |
| 2024-11-13 | 1,381 | 1,396 | 1,380 | 1,389 | 100,400 | 1,389 |
| 2024-11-12 | 1,412 | 1,420 | 1,388 | 1,399 | 138,200 | 1,399 |
| 2024-11-11 | 1,407 | 1,412 | 1,390 | 1,410 | 91,300 | 1,410 |
| 2024-11-08 | 1,400 | 1,421 | 1,377 | 1,411 | 290,200 | 1,411 |
| 2024-11-07 | 1,385 | 1,400 | 1,350 | 1,389 | 491,800 | 1,389 |
| 2024-11-06 | 1,368 | 1,390 | 1,310 | 1,373 | 1,314,300 | 1,373 |
| 2024-11-05 | 1,470 | 1,518 | 1,447 | 1,511 | 494,200 | 1,511 |
| 2024-11-01 | 1,426 | 1,428 | 1,409 | 1,422 | 154,400 | 1,422 |
| 2024-10-31 | 1,426 | 1,443 | 1,420 | 1,442 | 92,700 | 1,442 |
| 2024-10-30 | 1,441 | 1,453 | 1,433 | 1,435 | 135,200 | 1,435 |
| 2024-10-29 | 1,434 | 1,440 | 1,421 | 1,428 | 64,600 | 1,428 |
| 2024-10-28 | 1,429 | 1,445 | 1,420 | 1,431 | 50,500 | 1,431 |
| 2024-10-25 | 1,450 | 1,450 | 1,412 | 1,430 | 99,700 | 1,430 |
| 2024-10-24 | 1,431 | 1,453 | 1,430 | 1,447 | 81,800 | 1,447 |
| 2024-10-23 | 1,458 | 1,466 | 1,440 | 1,444 | 114,000 | 1,444 |
| 2024-10-22 | 1,467 | 1,469 | 1,448 | 1,458 | 108,400 | 1,458 |
| 2024-10-21 | 1,486 | 1,486 | 1,471 | 1,481 | 41,600 | 1,481 |
| 2024-10-18 | 1,478 | 1,492 | 1,471 | 1,486 | 47,400 | 1,486 |
| 2024-10-17 | 1,508 | 1,508 | 1,461 | 1,461 | 228,200 | 1,461 |
| 2024-10-16 | 1,517 | 1,525 | 1,509 | 1,511 | 44,800 | 1,511 |
| 2024-10-15 | 1,520 | 1,535 | 1,510 | 1,527 | 83,600 | 1,527 |
| 2024-10-11 | 1,524 | 1,524 | 1,498 | 1,501 | 94,500 | 1,501 |
| 2024-10-10 | 1,517 | 1,532 | 1,506 | 1,515 | 75,900 | 1,515 |
| 2024-10-09 | 1,520 | 1,528 | 1,503 | 1,506 | 93,100 | 1,506 |
| 2024-10-08 | 1,500 | 1,515 | 1,486 | 1,515 | 130,300 | 1,515 |
| 2024-10-07 | 1,543 | 1,543 | 1,498 | 1,500 | 152,200 | 1,500 |
| 2024-10-04 | 1,514 | 1,548 | 1,513 | 1,540 | 149,700 | 1,540 |
| 2024-10-03 | 1,535 | 1,536 | 1,503 | 1,519 | 132,300 | 1,519 |
| 2024-10-02 | 1,536 | 1,542 | 1,490 | 1,491 | 188,000 | 1,491 |
| 2024-10-01 | 1,531 | 1,550 | 1,525 | 1,541 | 86,200 | 1,541 |
| 2024-09-30 | 1,517 | 1,544 | 1,511 | 1,522 | 181,800 | 1,522 |
| 2024-09-27 | 1,540 | 1,548 | 1,528 | 1,541 | 109,600 | 1,541 |
| 2024-09-26 | 1,515 | 1,550 | 1,513 | 1,550 | 165,700 | 1,550 |
| 2024-09-25 | 1,517 | 1,517 | 1,487 | 1,506 | 78,400 | 1,506 |
| 2024-09-24 | 1,517 | 1,552 | 1,515 | 1,515 | 143,100 | 1,515 |
| 2024-09-20 | 1,491 | 1,527 | 1,487 | 1,512 | 189,000 | 1,512 |
| 2024-09-19 | 1,490 | 1,490 | 1,469 | 1,477 | 90,700 | 1,477 |
| 2024-09-18 | 1,490 | 1,493 | 1,461 | 1,470 | 97,900 | 1,470 |
| 2024-09-17 | 1,470 | 1,488 | 1,455 | 1,487 | 103,600 | 1,487 |
| 2024-09-13 | 1,483 | 1,485 | 1,458 | 1,470 | 217,900 | 1,470 |
| 2024-09-12 | 1,508 | 1,508 | 1,450 | 1,469 | 267,600 | 1,469 |
| 2024-09-11 | 1,525 | 1,559 | 1,476 | 1,478 | 397,200 | 1,478 |
| 2024-09-10 | 1,462 | 1,520 | 1,445 | 1,518 | 199,100 | 1,518 |
| 2024-09-09 | 1,410 | 1,469 | 1,407 | 1,467 | 222,500 | 1,467 |
| 2024-09-06 | 1,540 | 1,540 | 1,481 | 1,492 | 165,600 | 1,492 |
| 2024-09-05 | 1,520 | 1,540 | 1,503 | 1,527 | 222,400 | 1,527 |
| 2024-09-04 | 1,545 | 1,572 | 1,533 | 1,546 | 256,300 | 1,546 |
| 2024-09-03 | 1,542 | 1,563 | 1,531 | 1,560 | 165,200 | 1,560 |
| 2024-09-02 | 1,530 | 1,556 | 1,521 | 1,533 | 209,800 | 1,533 |
| 2024-08-30 | 1,504 | 1,529 | 1,501 | 1,521 | 174,500 | 1,521 |
| 2024-08-29 | 1,490 | 1,540 | 1,477 | 1,501 | 279,500 | 1,501 |
| 2024-08-28 | 1,478 | 1,515 | 1,473 | 1,490 | 289,900 | 1,490 |
| 2024-08-27 | 1,413 | 1,480 | 1,397 | 1,480 | 232,100 | 1,480 |
| 2024-08-26 | 1,405 | 1,406 | 1,390 | 1,397 | 60,900 | 1,397 |
| 2024-08-23 | 1,417 | 1,428 | 1,402 | 1,404 | 124,000 | 1,404 |
| 2024-08-22 | 1,381 | 1,406 | 1,368 | 1,398 | 97,400 | 1,398 |
| 2024-08-21 | 1,360 | 1,380 | 1,356 | 1,369 | 62,700 | 1,369 |
| 2024-08-20 | 1,386 | 1,387 | 1,370 | 1,371 | 47,900 | 1,371 |
| 2024-08-19 | 1,354 | 1,385 | 1,348 | 1,375 | 186,600 | 1,375 |
| 2024-08-16 | 1,340 | 1,367 | 1,330 | 1,365 | 198,100 | 1,365 |
| 2024-08-15 | 1,325 | 1,347 | 1,310 | 1,320 | 154,600 | 1,320 |
| 2024-08-14 | 1,340 | 1,342 | 1,319 | 1,329 | 108,800 | 1,329 |
| 2024-08-13 | 1,328 | 1,340 | 1,317 | 1,339 | 167,300 | 1,339 |
| 2024-08-09 | 1,343 | 1,353 | 1,291 | 1,306 | 179,700 | 1,306 |
| 2024-08-08 | 1,280 | 1,344 | 1,271 | 1,318 | 253,500 | 1,318 |
| 2024-08-07 | 1,269 | 1,336 | 1,255 | 1,285 | 283,000 | 1,285 |
| 2024-08-06 | 1,376 | 1,381 | 1,234 | 1,298 | 581,900 | 1,298 |
| 2024-08-05 | 1,197 | 1,226 | 1,089 | 1,106 | 505,200 | 1,106 |
| 2024-08-02 | 1,282 | 1,304 | 1,259 | 1,265 | 362,300 | 1,265 |
| 2024-08-01 | 1,375 | 1,375 | 1,323 | 1,334 | 220,300 | 1,334 |
| 2024-07-31 | 1,363 | 1,378 | 1,359 | 1,369 | 238,700 | 1,369 |
| 2024-07-30 | 1,417 | 1,419 | 1,376 | 1,390 | 154,200 | 1,390 |
| 2024-07-29 | 1,426 | 1,433 | 1,411 | 1,414 | 93,400 | 1,414 |
| 2024-07-26 | 1,408 | 1,425 | 1,396 | 1,396 | 107,900 | 1,396 |
| 2024-07-25 | 1,442 | 1,464 | 1,423 | 1,423 | 126,000 | 1,423 |
| 2024-07-24 | 1,461 | 1,474 | 1,450 | 1,463 | 141,900 | 1,463 |
| 2024-07-23 | 1,455 | 1,473 | 1,448 | 1,448 | 58,000 | 1,448 |
| 2024-07-22 | 1,481 | 1,481 | 1,448 | 1,450 | 124,200 | 1,450 |
| 2024-07-19 | 1,488 | 1,505 | 1,478 | 1,480 | 99,200 | 1,480 |
| 2024-07-18 | 1,496 | 1,514 | 1,485 | 1,492 | 126,500 | 1,492 |
| 2024-07-17 | 1,525 | 1,527 | 1,501 | 1,505 | 116,000 | 1,505 |
| 2024-07-16 | 1,543 | 1,554 | 1,525 | 1,535 | 123,400 | 1,535 |
| 2024-07-12 | 1,516 | 1,550 | 1,514 | 1,542 | 240,000 | 1,542 |
| 2024-07-11 | 1,489 | 1,529 | 1,481 | 1,519 | 160,800 | 1,519 |
| 2024-07-10 | 1,491 | 1,501 | 1,474 | 1,488 | 137,300 | 1,488 |
| 2024-07-09 | 1,503 | 1,515 | 1,488 | 1,488 | 139,000 | 1,488 |
| 2024-07-08 | 1,499 | 1,513 | 1,489 | 1,499 | 92,500 | 1,499 |
| 2024-07-05 | 1,522 | 1,522 | 1,488 | 1,494 | 109,200 | 1,494 |
| 2024-07-04 | 1,537 | 1,537 | 1,514 | 1,522 | 96,400 | 1,522 |
| 2024-07-03 | 1,540 | 1,567 | 1,527 | 1,528 | 136,700 | 1,528 |
| 2024-07-02 | 1,530 | 1,560 | 1,530 | 1,554 | 177,400 | 1,554 |
| 2024-07-01 | 1,525 | 1,530 | 1,507 | 1,517 | 111,600 | 1,517 |
| 2024-06-28 | 1,526 | 1,530 | 1,505 | 1,511 | 208,000 | 1,511 |
| 2024-06-27 | 1,531 | 1,536 | 1,503 | 1,526 | 126,000 | 1,526 |
| 2024-06-26 | 1,541 | 1,572 | 1,530 | 1,546 | 263,100 | 1,546 |
| 2024-06-25 | 1,476 | 1,537 | 1,468 | 1,530 | 253,300 | 1,530 |
| 2024-06-24 | 1,550 | 1,551 | 1,472 | 1,485 | 266,100 | 1,485 |
| 2024-06-21 | 1,555 | 1,559 | 1,487 | 1,534 | 447,500 | 1,534 |
| 2024-06-20 | 1,460 | 1,581 | 1,460 | 1,554 | 876,600 | 1,554 |
| 2024-06-19 | 1,419 | 1,422 | 1,400 | 1,405 | 63,100 | 1,405 |
| 2024-06-18 | 1,417 | 1,426 | 1,401 | 1,420 | 119,100 | 1,420 |
| 2024-06-17 | 1,413 | 1,413 | 1,393 | 1,402 | 109,900 | 1,402 |
| 2024-06-14 | 1,415 | 1,420 | 1,396 | 1,416 | 113,500 | 1,416 |
| 2024-06-13 | 1,453 | 1,453 | 1,416 | 1,423 | 107,700 | 1,423 |
| 2024-06-12 | 1,437 | 1,453 | 1,423 | 1,438 | 139,800 | 1,438 |
| 2024-06-11 | 1,438 | 1,442 | 1,427 | 1,436 | 128,200 | 1,436 |
| 2024-06-10 | 1,450 | 1,460 | 1,434 | 1,444 | 140,900 | 1,444 |
| 2024-06-07 | 1,429 | 1,455 | 1,428 | 1,452 | 228,900 | 1,452 |
| 2024-06-06 | 1,416 | 1,437 | 1,410 | 1,416 | 145,000 | 1,416 |
| 2024-06-05 | 1,409 | 1,418 | 1,397 | 1,403 | 88,000 | 1,403 |
| 2024-06-04 | 1,384 | 1,422 | 1,380 | 1,404 | 175,200 | 1,404 |
| 2024-06-03 | 1,380 | 1,388 | 1,370 | 1,387 | 127,900 | 1,387 |
| 2024-05-31 | 1,347 | 1,375 | 1,340 | 1,374 | 184,500 | 1,374 |
| 2024-05-30 | 1,320 | 1,349 | 1,311 | 1,341 | 123,800 | 1,341 |
| 2024-05-29 | 1,352 | 1,371 | 1,330 | 1,334 | 101,100 | 1,334 |
| 2024-05-28 | 1,395 | 1,395 | 1,361 | 1,365 | 120,400 | 1,365 |
| 2024-05-27 | 1,358 | 1,398 | 1,358 | 1,395 | 190,100 | 1,395 |
| 2024-05-24 | 1,351 | 1,374 | 1,333 | 1,359 | 131,500 | 1,359 |
| 2024-05-23 | 1,347 | 1,370 | 1,339 | 1,367 | 180,700 | 1,367 |
| 2024-05-22 | 1,325 | 1,349 | 1,309 | 1,338 | 173,200 | 1,338 |
| 2024-05-21 | 1,301 | 1,326 | 1,298 | 1,309 | 148,300 | 1,309 |
| 2024-05-20 | 1,289 | 1,301 | 1,283 | 1,290 | 124,600 | 1,290 |
| 2024-05-17 | 1,311 | 1,315 | 1,282 | 1,289 | 137,700 | 1,289 |
| 2024-05-16 | 1,290 | 1,334 | 1,289 | 1,324 | 172,700 | 1,324 |
| 2024-05-15 | 1,350 | 1,352 | 1,265 | 1,295 | 528,000 | 1,295 |
| 2024-05-14 | 1,268 | 1,281 | 1,244 | 1,260 | 475,200 | 1,260 |
| 2024-05-13 | 1,284 | 1,288 | 1,269 | 1,288 | 278,000 | 1,288 |
| 2024-05-10 | 1,335 | 1,335 | 1,278 | 1,282 | 259,800 | 1,282 |
| 2024-05-09 | 1,340 | 1,346 | 1,331 | 1,337 | 103,500 | 1,337 |
| 2024-05-08 | 1,345 | 1,345 | 1,326 | 1,331 | 90,000 | 1,331 |
| 2024-05-07 | 1,338 | 1,351 | 1,327 | 1,345 | 120,200 | 1,345 |
| 2024-05-02 | 1,339 | 1,339 | 1,323 | 1,329 | 109,200 | 1,329 |
| 2024-05-01 | 1,362 | 1,366 | 1,340 | 1,340 | 130,200 | 1,340 |
| 2024-04-30 | 1,372 | 1,390 | 1,367 | 1,381 | 143,600 | 1,381 |
| 2024-04-26 | 1,363 | 1,369 | 1,348 | 1,363 | 133,900 | 1,363 |
| 2024-04-25 | 1,366 | 1,373 | 1,361 | 1,362 | 89,400 | 1,362 |
| 2024-04-24 | 1,373 | 1,380 | 1,368 | 1,371 | 83,500 | 1,371 |
| 2024-04-23 | 1,362 | 1,371 | 1,348 | 1,367 | 134,200 | 1,367 |
| 2024-04-22 | 1,365 | 1,371 | 1,347 | 1,359 | 189,800 | 1,359 |
| 2024-04-19 | 1,362 | 1,362 | 1,326 | 1,348 | 235,800 | 1,348 |
| 2024-04-18 | 1,363 | 1,381 | 1,359 | 1,367 | 79,900 | 1,367 |
| 2024-04-17 | 1,388 | 1,393 | 1,370 | 1,374 | 81,700 | 1,374 |
| 2024-04-16 | 1,417 | 1,424 | 1,386 | 1,391 | 93,500 | 1,391 |
| 2024-04-15 | 1,420 | 1,423 | 1,398 | 1,419 | 205,200 | 1,419 |
| 2024-04-12 | 1,422 | 1,451 | 1,416 | 1,445 | 243,300 | 1,445 |
| 2024-04-11 | 1,394 | 1,418 | 1,390 | 1,413 | 123,900 | 1,413 |
| 2024-04-10 | 1,406 | 1,424 | 1,402 | 1,405 | 184,500 | 1,405 |
| 2024-04-09 | 1,368 | 1,414 | 1,365 | 1,398 | 263,200 | 1,398 |
| 2024-04-08 | 1,347 | 1,365 | 1,344 | 1,358 | 115,200 | 1,358 |
| 2024-04-05 | 1,327 | 1,344 | 1,321 | 1,340 | 84,700 | 1,340 |
| 2024-04-04 | 1,335 | 1,346 | 1,334 | 1,335 | 103,600 | 1,335 |
| 2024-04-03 | 1,318 | 1,341 | 1,315 | 1,335 | 107,800 | 1,335 |
| 2024-04-02 | 1,317 | 1,334 | 1,301 | 1,325 | 169,700 | 1,325 |
| 2024-04-01 | 1,365 | 1,369 | 1,329 | 1,329 | 108,500 | 1,329 |
| 2024-03-29 | 1,329 | 1,375 | 1,329 | 1,368 | 193,000 | 1,368 |
| 2024-03-28 | 1,349 | 1,367 | 1,339 | 1,339 | 377,900 | 1,339 |
| 2024-03-27 | 1,396 | 1,413 | 1,389 | 1,399 | 805,900 | 1,399 |
| 2024-03-26 | 1,415 | 1,415 | 1,391 | 1,396 | 373,200 | 1,396 |
| 2024-03-25 | 1,401 | 1,415 | 1,401 | 1,410 | 265,900 | 1,410 |
| 2024-03-22 | 1,415 | 1,418 | 1,391 | 1,396 | 256,600 | 1,396 |
| 2024-03-21 | 1,390 | 1,423 | 1,390 | 1,419 | 374,300 | 1,419 |
| 2024-03-19 | 1,375 | 1,388 | 1,371 | 1,379 | 160,100 | 1,379 |
| 2024-03-18 | 1,367 | 1,381 | 1,367 | 1,376 | 149,900 | 1,376 |
| 2024-03-15 | 1,359 | 1,378 | 1,354 | 1,366 | 149,000 | 1,366 |
| 2024-03-14 | 1,357 | 1,370 | 1,346 | 1,363 | 157,600 | 1,363 |
| 2024-03-13 | 1,373 | 1,388 | 1,345 | 1,367 | 230,300 | 1,367 |
| 2024-03-12 | 1,370 | 1,373 | 1,350 | 1,370 | 186,500 | 1,370 |
| 2024-03-11 | 1,405 | 1,410 | 1,372 | 1,382 | 247,100 | 1,382 |
| 2024-03-08 | 1,387 | 1,410 | 1,383 | 1,399 | 208,200 | 1,399 |
| 2024-03-07 | 1,418 | 1,420 | 1,384 | 1,397 | 269,600 | 1,397 |
| 2024-03-06 | 1,381 | 1,422 | 1,377 | 1,420 | 263,600 | 1,420 |
| 2024-03-05 | 1,367 | 1,384 | 1,347 | 1,372 | 229,800 | 1,372 |
| 2024-03-04 | 1,402 | 1,402 | 1,365 | 1,370 | 313,900 | 1,370 |
| 2024-03-01 | 1,376 | 1,386 | 1,367 | 1,385 | 227,500 | 1,385 |
| 2024-02-29 | 1,355 | 1,367 | 1,345 | 1,363 | 222,300 | 1,363 |
| 2024-02-28 | 1,352 | 1,366 | 1,343 | 1,362 | 191,300 | 1,362 |
| 2024-02-27 | 1,361 | 1,374 | 1,357 | 1,370 | 167,400 | 1,370 |
| 2024-02-26 | 1,375 | 1,376 | 1,353 | 1,359 | 206,200 | 1,359 |
| 2024-02-22 | 1,388 | 1,390 | 1,351 | 1,375 | 240,300 | 1,375 |
| 2024-02-21 | 1,332 | 1,383 | 1,325 | 1,370 | 374,900 | 1,370 |
| 2024-02-20 | 1,341 | 1,350 | 1,326 | 1,332 | 131,000 | 1,332 |
| 2024-02-19 | 1,361 | 1,366 | 1,335 | 1,343 | 140,500 | 1,343 |
| 2024-02-16 | 1,368 | 1,374 | 1,350 | 1,360 | 137,400 | 1,360 |
| 2024-02-15 | 1,348 | 1,370 | 1,346 | 1,363 | 159,900 | 1,363 |
| 2024-02-14 | 1,347 | 1,356 | 1,332 | 1,339 | 136,200 | 1,339 |
| 2024-02-13 | 1,311 | 1,354 | 1,311 | 1,353 | 174,200 | 1,353 |
| 2024-02-09 | 1,330 | 1,334 | 1,300 | 1,307 | 153,500 | 1,307 |
| 2024-02-08 | 1,350 | 1,350 | 1,313 | 1,317 | 255,100 | 1,317 |
| 2024-02-07 | 1,390 | 1,391 | 1,317 | 1,320 | 600,200 | 1,320 |
| 2024-02-06 | 1,454 | 1,480 | 1,375 | 1,391 | 1,481,200 | 1,391 |
| 2024-02-05 | 1,255 | 1,255 | 1,238 | 1,244 | 140,400 | 1,244 |
| 2024-02-02 | 1,250 | 1,250 | 1,233 | 1,241 | 79,800 | 1,241 |
| 2024-02-01 | 1,240 | 1,254 | 1,237 | 1,240 | 86,800 | 1,240 |
| 2024-01-31 | 1,232 | 1,240 | 1,218 | 1,240 | 130,600 | 1,240 |
| 2024-01-30 | 1,235 | 1,245 | 1,235 | 1,237 | 56,300 | 1,237 |
| 2024-01-29 | 1,224 | 1,235 | 1,213 | 1,235 | 70,200 | 1,235 |
| 2024-01-26 | 1,244 | 1,245 | 1,219 | 1,224 | 96,000 | 1,224 |
| 2024-01-25 | 1,244 | 1,256 | 1,236 | 1,250 | 133,700 | 1,250 |
| 2024-01-24 | 1,223 | 1,246 | 1,220 | 1,234 | 184,000 | 1,234 |
| 2024-01-23 | 1,212 | 1,234 | 1,211 | 1,224 | 144,700 | 1,224 |
| 2024-01-22 | 1,210 | 1,215 | 1,195 | 1,201 | 131,900 | 1,201 |
| 2024-01-19 | 1,156 | 1,180 | 1,156 | 1,180 | 119,100 | 1,180 |
| 2024-01-18 | 1,128 | 1,161 | 1,128 | 1,155 | 158,000 | 1,155 |
| 2024-01-17 | 1,140 | 1,142 | 1,130 | 1,130 | 86,200 | 1,130 |
| 2024-01-16 | 1,134 | 1,138 | 1,128 | 1,132 | 60,300 | 1,132 |
| 2024-01-15 | 1,133 | 1,142 | 1,127 | 1,137 | 80,000 | 1,137 |
| 2024-01-12 | 1,126 | 1,133 | 1,118 | 1,133 | 112,600 | 1,133 |
| 2024-01-11 | 1,120 | 1,133 | 1,098 | 1,126 | 148,900 | 1,126 |
| 2024-01-10 | 1,117 | 1,127 | 1,109 | 1,113 | 94,100 | 1,113 |
| 2024-01-09 | 1,115 | 1,120 | 1,107 | 1,118 | 85,000 | 1,118 |
| 2024-01-05 | 1,097 | 1,106 | 1,096 | 1,099 | 51,600 | 1,099 |
| 2024-01-04 | 1,097 | 1,103 | 1,089 | 1,096 | 164,100 | 1,096 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2011-09-28]1株→100株 [2005-12-27]1株→3株 [2004-07-27]1株→10株
