6701 NEC 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 | 13,895 | 13,940 | 13,715 | 13,720 | 649,600 | 2,744 |
| 2024-12-27 | 13,865 | 13,960 | 13,800 | 13,960 | 675,800 | 2,792 |
| 2024-12-26 | 13,635 | 13,800 | 13,635 | 13,800 | 614,500 | 2,760 |
| 2024-12-25 | 13,695 | 13,730 | 13,540 | 13,730 | 553,600 | 2,746 |
| 2024-12-24 | 13,830 | 13,835 | 13,570 | 13,630 | 407,400 | 2,726 |
| 2024-12-23 | 13,650 | 13,745 | 13,580 | 13,710 | 586,700 | 2,742 |
| 2024-12-20 | 13,575 | 13,645 | 13,430 | 13,470 | 1,698,800 | 2,694 |
| 2024-12-19 | 12,945 | 13,470 | 12,895 | 13,445 | 798,600 | 2,689 |
| 2024-12-18 | 13,095 | 13,400 | 12,965 | 13,280 | 886,300 | 2,656 |
| 2024-12-17 | 13,080 | 13,360 | 13,045 | 13,115 | 747,600 | 2,623 |
| 2024-12-16 | 13,000 | 13,090 | 12,915 | 12,970 | 557,700 | 2,594 |
| 2024-12-13 | 12,960 | 13,085 | 12,905 | 13,060 | 937,800 | 2,612 |
| 2024-12-12 | 13,270 | 13,385 | 13,130 | 13,175 | 915,000 | 2,635 |
| 2024-12-11 | 12,745 | 13,040 | 12,635 | 13,010 | 1,076,500 | 2,602 |
| 2024-12-10 | 12,900 | 12,920 | 12,585 | 12,765 | 989,800 | 2,553 |
| 2024-12-09 | 12,900 | 12,975 | 12,780 | 12,890 | 1,057,000 | 2,578 |
| 2024-12-06 | 12,980 | 12,980 | 12,635 | 12,635 | 855,600 | 2,527 |
| 2024-12-05 | 13,120 | 13,120 | 12,850 | 12,950 | 858,300 | 2,590 |
| 2024-12-04 | 13,230 | 13,280 | 12,865 | 12,920 | 941,300 | 2,584 |
| 2024-12-03 | 13,250 | 13,360 | 13,065 | 13,250 | 956,000 | 2,650 |
| 2024-12-02 | 12,845 | 13,100 | 12,765 | 13,060 | 780,600 | 2,612 |
| 2024-11-29 | 12,640 | 12,840 | 12,615 | 12,745 | 583,300 | 2,549 |
| 2024-11-28 | 12,330 | 12,760 | 12,310 | 12,715 | 694,600 | 2,543 |
| 2024-11-27 | 12,500 | 12,650 | 12,365 | 12,435 | 814,400 | 2,487 |
| 2024-11-26 | 12,220 | 12,510 | 12,160 | 12,465 | 1,088,400 | 2,493 |
| 2024-11-25 | 12,405 | 12,545 | 12,235 | 12,450 | 3,425,800 | 2,490 |
| 2024-11-22 | 12,400 | 12,415 | 12,220 | 12,265 | 809,800 | 2,453 |
| 2024-11-21 | 12,345 | 12,370 | 12,105 | 12,270 | 965,900 | 2,454 |
| 2024-11-20 | 12,340 | 12,485 | 12,255 | 12,315 | 707,900 | 2,463 |
| 2024-11-19 | 12,500 | 12,510 | 12,280 | 12,315 | 688,600 | 2,463 |
| 2024-11-18 | 12,670 | 12,735 | 12,385 | 12,445 | 715,800 | 2,489 |
| 2024-11-15 | 12,950 | 13,040 | 12,765 | 12,785 | 811,100 | 2,557 |
| 2024-11-14 | 13,120 | 13,135 | 12,870 | 12,915 | 641,900 | 2,583 |
| 2024-11-13 | 13,220 | 13,230 | 12,910 | 12,995 | 980,900 | 2,599 |
| 2024-11-12 | 13,400 | 13,430 | 12,895 | 12,920 | 1,180,000 | 2,584 |
| 2024-11-11 | 13,645 | 13,680 | 13,285 | 13,315 | 677,200 | 2,663 |
| 2024-11-08 | 13,425 | 13,755 | 13,290 | 13,665 | 939,100 | 2,733 |
| 2024-11-07 | 13,300 | 13,380 | 13,120 | 13,300 | 949,600 | 2,660 |
| 2024-11-06 | 13,040 | 13,235 | 12,865 | 13,060 | 1,208,300 | 2,612 |
| 2024-11-05 | 12,940 | 13,020 | 12,810 | 13,020 | 798,600 | 2,604 |
| 2024-11-01 | 12,800 | 12,925 | 12,640 | 12,655 | 1,144,900 | 2,531 |
| 2024-10-31 | 13,020 | 13,325 | 12,795 | 13,235 | 1,856,000 | 2,647 |
| 2024-10-30 | 12,955 | 13,290 | 12,685 | 13,215 | 4,459,000 | 2,643 |
| 2024-10-29 | 13,340 | 13,565 | 13,235 | 13,555 | 975,400 | 2,711 |
| 2024-10-28 | 13,110 | 13,485 | 13,085 | 13,375 | 860,700 | 2,675 |
| 2024-10-25 | 13,255 | 13,295 | 13,060 | 13,130 | 700,900 | 2,626 |
| 2024-10-24 | 13,060 | 13,380 | 13,040 | 13,350 | 603,700 | 2,670 |
| 2024-10-23 | 13,280 | 13,370 | 13,190 | 13,270 | 599,000 | 2,654 |
| 2024-10-22 | 13,480 | 13,610 | 13,280 | 13,295 | 942,900 | 2,659 |
| 2024-10-21 | 13,505 | 13,625 | 13,255 | 13,330 | 1,378,300 | 2,666 |
| 2024-10-18 | 13,835 | 13,980 | 13,730 | 13,730 | 824,700 | 2,746 |
| 2024-10-17 | 13,985 | 14,050 | 13,625 | 13,770 | 1,042,200 | 2,754 |
| 2024-10-16 | 13,560 | 13,950 | 13,535 | 13,835 | 1,078,000 | 2,767 |
| 2024-10-15 | 13,980 | 13,995 | 13,680 | 13,700 | 953,500 | 2,740 |
| 2024-10-11 | 13,680 | 13,820 | 13,620 | 13,680 | 685,400 | 2,736 |
| 2024-10-10 | 13,905 | 13,910 | 13,505 | 13,650 | 1,095,900 | 2,730 |
| 2024-10-09 | 13,820 | 13,915 | 13,695 | 13,810 | 935,000 | 2,762 |
| 2024-10-08 | 13,850 | 13,865 | 13,570 | 13,620 | 1,685,600 | 2,724 |
| 2024-10-07 | 14,440 | 14,470 | 13,915 | 13,925 | 1,682,700 | 2,785 |
| 2024-10-04 | 14,260 | 14,460 | 14,070 | 14,070 | 925,300 | 2,814 |
| 2024-10-03 | 14,400 | 14,410 | 14,090 | 14,150 | 1,063,000 | 2,830 |
| 2024-10-02 | 14,000 | 14,285 | 13,855 | 13,950 | 1,043,500 | 2,790 |
| 2024-10-01 | 13,820 | 14,340 | 13,715 | 14,300 | 1,233,700 | 2,860 |
| 2024-09-30 | 13,705 | 13,930 | 13,615 | 13,750 | 1,214,600 | 2,750 |
| 2024-09-27 | 14,000 | 14,280 | 13,855 | 14,280 | 1,054,200 | 2,856 |
| 2024-09-26 | 13,775 | 14,030 | 13,695 | 14,030 | 1,260,300 | 2,806 |
| 2024-09-25 | 13,590 | 13,695 | 13,470 | 13,505 | 746,500 | 2,701 |
| 2024-09-24 | 13,835 | 13,950 | 13,640 | 13,735 | 1,375,000 | 2,747 |
| 2024-09-20 | 13,695 | 13,800 | 13,605 | 13,705 | 1,717,600 | 2,741 |
| 2024-09-19 | 13,450 | 13,540 | 13,320 | 13,420 | 1,163,200 | 2,684 |
| 2024-09-18 | 13,500 | 13,505 | 13,035 | 13,230 | 1,149,500 | 2,646 |
| 2024-09-17 | 13,100 | 13,345 | 12,985 | 13,305 | 1,674,600 | 2,661 |
| 2024-09-13 | 12,975 | 13,055 | 12,705 | 12,950 | 1,666,400 | 2,590 |
| 2024-09-12 | 12,670 | 13,400 | 12,620 | 13,275 | 2,056,400 | 2,655 |
| 2024-09-11 | 12,565 | 12,710 | 12,230 | 12,370 | 1,361,800 | 2,474 |
| 2024-09-10 | 12,300 | 12,630 | 12,295 | 12,550 | 974,500 | 2,510 |
| 2024-09-09 | 11,940 | 12,365 | 11,845 | 12,330 | 1,102,900 | 2,466 |
| 2024-09-06 | 12,820 | 12,940 | 12,450 | 12,540 | 1,217,400 | 2,508 |
| 2024-09-05 | 12,680 | 13,145 | 12,655 | 12,935 | 717,400 | 2,587 |
| 2024-09-04 | 12,910 | 13,065 | 12,760 | 12,845 | 1,216,700 | 2,569 |
| 2024-09-03 | 13,395 | 13,740 | 13,355 | 13,675 | 1,085,400 | 2,735 |
| 2024-09-02 | 13,040 | 13,300 | 13,005 | 13,285 | 919,200 | 2,657 |
| 2024-08-30 | 12,515 | 12,940 | 12,515 | 12,865 | 1,306,400 | 2,573 |
| 2024-08-29 | 12,275 | 12,495 | 12,225 | 12,475 | 868,700 | 2,495 |
| 2024-08-28 | 12,280 | 12,310 | 12,130 | 12,220 | 910,000 | 2,444 |
| 2024-08-27 | 12,240 | 12,320 | 12,155 | 12,215 | 937,800 | 2,443 |
| 2024-08-26 | 12,630 | 12,695 | 12,330 | 12,350 | 686,300 | 2,470 |
| 2024-08-23 | 12,705 | 12,805 | 12,570 | 12,805 | 481,800 | 2,561 |
| 2024-08-22 | 12,750 | 12,885 | 12,690 | 12,745 | 505,600 | 2,549 |
| 2024-08-21 | 12,650 | 12,845 | 12,620 | 12,775 | 464,200 | 2,555 |
| 2024-08-20 | 12,645 | 12,865 | 12,620 | 12,765 | 809,000 | 2,553 |
| 2024-08-19 | 12,800 | 12,895 | 12,610 | 12,645 | 692,600 | 2,529 |
| 2024-08-16 | 12,800 | 12,880 | 12,555 | 12,875 | 1,525,700 | 2,575 |
| 2024-08-15 | 12,610 | 12,795 | 12,435 | 12,500 | 1,203,000 | 2,500 |
| 2024-08-14 | 12,620 | 12,845 | 12,425 | 12,540 | 1,232,500 | 2,508 |
| 2024-08-13 | 12,150 | 12,620 | 12,110 | 12,605 | 1,572,700 | 2,521 |
| 2024-08-09 | 11,840 | 12,040 | 11,625 | 11,925 | 1,411,100 | 2,385 |
| 2024-08-08 | 11,505 | 11,830 | 11,280 | 11,610 | 1,348,700 | 2,322 |
| 2024-08-07 | 11,000 | 12,110 | 10,905 | 11,835 | 2,277,200 | 2,367 |
| 2024-08-06 | 11,320 | 11,320 | 10,990 | 11,180 | 2,449,600 | 2,236 |
| 2024-08-05 | 10,425 | 10,815 | 9,642 | 9,817 | 2,808,200 | 1,963.40 |
| 2024-08-02 | 12,205 | 12,345 | 11,305 | 11,325 | 1,871,900 | 2,265 |
| 2024-08-01 | 12,880 | 12,915 | 12,625 | 12,845 | 1,367,800 | 2,569 |
| 2024-07-31 | 13,130 | 13,315 | 12,810 | 13,000 | 2,640,400 | 2,600 |
| 2024-07-30 | 12,890 | 13,085 | 12,780 | 13,060 | 1,253,600 | 2,612 |
| 2024-07-29 | 12,755 | 13,000 | 12,720 | 13,000 | 1,423,000 | 2,600 |
| 2024-07-26 | 12,450 | 12,915 | 12,280 | 12,630 | 1,522,000 | 2,526 |
| 2024-07-25 | 12,670 | 12,835 | 12,410 | 12,420 | 1,470,800 | 2,484 |
| 2024-07-24 | 13,385 | 13,600 | 13,200 | 13,230 | 799,900 | 2,646 |
| 2024-07-23 | 13,590 | 13,810 | 13,530 | 13,605 | 964,100 | 2,721 |
| 2024-07-22 | 13,835 | 13,980 | 13,505 | 13,525 | 1,211,500 | 2,705 |
| 2024-07-19 | 13,335 | 13,825 | 13,240 | 13,825 | 1,100,400 | 2,765 |
| 2024-07-18 | 13,500 | 13,645 | 13,345 | 13,345 | 778,300 | 2,669 |
| 2024-07-17 | 13,750 | 13,775 | 13,560 | 13,650 | 750,300 | 2,730 |
| 2024-07-16 | 13,250 | 13,735 | 13,245 | 13,615 | 949,600 | 2,723 |
| 2024-07-12 | 13,485 | 13,610 | 13,215 | 13,215 | 1,252,700 | 2,643 |
| 2024-07-11 | 13,860 | 13,870 | 13,460 | 13,620 | 1,213,300 | 2,724 |
| 2024-07-10 | 13,700 | 13,835 | 13,590 | 13,760 | 1,351,100 | 2,752 |
| 2024-07-09 | 13,870 | 13,965 | 13,760 | 13,810 | 1,113,500 | 2,762 |
| 2024-07-08 | 13,950 | 14,000 | 13,720 | 13,750 | 1,266,900 | 2,750 |
| 2024-07-05 | 14,030 | 14,140 | 14,000 | 14,080 | 988,000 | 2,816 |
| 2024-07-04 | 14,080 | 14,145 | 13,925 | 14,130 | 1,277,100 | 2,826 |
| 2024-07-03 | 13,700 | 13,885 | 13,550 | 13,885 | 1,073,200 | 2,777 |
| 2024-07-02 | 13,245 | 13,595 | 13,215 | 13,575 | 1,234,900 | 2,715 |
| 2024-07-01 | 13,300 | 13,330 | 13,120 | 13,250 | 991,900 | 2,650 |
| 2024-06-28 | 13,535 | 13,570 | 13,235 | 13,245 | 1,545,200 | 2,649 |
| 2024-06-27 | 13,190 | 13,720 | 13,075 | 13,575 | 1,844,500 | 2,715 |
| 2024-06-26 | 13,115 | 13,320 | 13,095 | 13,265 | 1,513,000 | 2,653 |
| 2024-06-25 | 12,850 | 13,065 | 12,840 | 13,005 | 1,105,400 | 2,601 |
| 2024-06-24 | 12,465 | 12,885 | 12,430 | 12,805 | 924,000 | 2,561 |
| 2024-06-21 | 12,805 | 12,850 | 12,580 | 12,610 | 1,009,700 | 2,522 |
| 2024-06-20 | 12,800 | 12,870 | 12,590 | 12,755 | 615,400 | 2,551 |
| 2024-06-19 | 12,790 | 12,900 | 12,680 | 12,720 | 851,500 | 2,544 |
| 2024-06-18 | 12,465 | 12,600 | 12,395 | 12,585 | 557,800 | 2,517 |
| 2024-06-17 | 12,760 | 12,760 | 12,325 | 12,345 | 863,800 | 2,469 |
| 2024-06-14 | 12,290 | 12,690 | 12,260 | 12,660 | 1,219,400 | 2,532 |
| 2024-06-13 | 12,465 | 12,475 | 12,180 | 12,305 | 807,100 | 2,461 |
| 2024-06-12 | 12,250 | 12,355 | 12,170 | 12,310 | 791,900 | 2,462 |
| 2024-06-11 | 12,535 | 12,555 | 12,335 | 12,405 | 986,800 | 2,481 |
| 2024-06-10 | 12,150 | 12,315 | 12,120 | 12,305 | 784,900 | 2,461 |
| 2024-06-07 | 11,900 | 12,120 | 11,885 | 12,100 | 829,300 | 2,420 |
| 2024-06-06 | 11,890 | 12,060 | 11,860 | 11,875 | 989,700 | 2,375 |
| 2024-06-05 | 11,820 | 11,875 | 11,590 | 11,615 | 625,400 | 2,323 |
| 2024-06-04 | 11,740 | 11,775 | 11,535 | 11,675 | 873,800 | 2,335 |
| 2024-06-03 | 11,820 | 11,820 | 11,555 | 11,640 | 704,800 | 2,328 |
| 2024-05-31 | 11,305 | 11,625 | 11,305 | 11,625 | 1,726,400 | 2,325 |
| 2024-05-30 | 11,360 | 11,395 | 11,155 | 11,280 | 1,232,800 | 2,256 |
| 2024-05-29 | 11,905 | 11,975 | 11,590 | 11,590 | 844,000 | 2,318 |
| 2024-05-28 | 11,885 | 12,020 | 11,815 | 11,940 | 941,000 | 2,388 |
| 2024-05-27 | 11,640 | 11,920 | 11,615 | 11,910 | 922,400 | 2,382 |
| 2024-05-24 | 11,305 | 11,635 | 11,260 | 11,525 | 863,900 | 2,305 |
| 2024-05-23 | 11,310 | 11,480 | 11,250 | 11,475 | 724,400 | 2,295 |
| 2024-05-22 | 11,350 | 11,355 | 11,175 | 11,200 | 647,200 | 2,240 |
| 2024-05-21 | 10,995 | 11,205 | 10,995 | 11,160 | 855,400 | 2,232 |
| 2024-05-20 | 10,930 | 11,100 | 10,880 | 11,050 | 858,400 | 2,210 |
| 2024-05-17 | 10,905 | 11,080 | 10,900 | 10,965 | 690,100 | 2,193 |
| 2024-05-16 | 11,005 | 11,115 | 10,945 | 11,005 | 919,300 | 2,201 |
| 2024-05-15 | 11,030 | 11,055 | 10,890 | 10,955 | 740,100 | 2,191 |
| 2024-05-14 | 10,825 | 10,895 | 10,710 | 10,865 | 732,900 | 2,173 |
| 2024-05-13 | 10,670 | 10,815 | 10,605 | 10,770 | 627,400 | 2,154 |
| 2024-05-10 | 10,930 | 11,035 | 10,675 | 10,725 | 986,900 | 2,145 |
| 2024-05-09 | 10,885 | 10,940 | 10,795 | 10,805 | 826,300 | 2,161 |
| 2024-05-08 | 11,335 | 11,380 | 10,860 | 10,875 | 1,477,800 | 2,175 |
| 2024-05-07 | 11,450 | 11,470 | 11,260 | 11,400 | 874,400 | 2,280 |
| 2024-05-02 | 11,260 | 11,265 | 11,040 | 11,170 | 735,800 | 2,234 |
| 2024-05-01 | 11,210 | 11,365 | 11,130 | 11,195 | 915,300 | 2,239 |
| 2024-04-30 | 10,945 | 11,520 | 10,815 | 11,500 | 1,727,900 | 2,300 |
| 2024-04-26 | 10,880 | 11,040 | 10,760 | 10,945 | 1,198,400 | 2,189 |
| 2024-04-25 | 10,980 | 11,005 | 10,730 | 10,750 | 729,000 | 2,150 |
| 2024-04-24 | 10,890 | 11,050 | 10,845 | 11,020 | 900,700 | 2,204 |
| 2024-04-23 | 11,040 | 11,070 | 10,665 | 10,775 | 849,400 | 2,155 |
| 2024-04-22 | 10,585 | 10,970 | 10,570 | 10,740 | 901,700 | 2,148 |
| 2024-04-19 | 10,830 | 11,000 | 10,470 | 10,780 | 1,429,100 | 2,156 |
| 2024-04-18 | 11,005 | 11,040 | 10,745 | 10,955 | 926,000 | 2,191 |
| 2024-04-17 | 11,090 | 11,175 | 10,845 | 11,050 | 994,800 | 2,210 |
| 2024-04-16 | 11,375 | 11,415 | 10,960 | 11,015 | 1,159,600 | 2,203 |
| 2024-04-15 | 11,335 | 11,495 | 11,285 | 11,475 | 668,800 | 2,295 |
| 2024-04-12 | 11,660 | 11,675 | 11,485 | 11,585 | 764,400 | 2,317 |
| 2024-04-11 | 11,295 | 11,510 | 11,245 | 11,500 | 685,300 | 2,300 |
| 2024-04-10 | 11,400 | 11,490 | 11,320 | 11,370 | 603,100 | 2,274 |
| 2024-04-09 | 11,520 | 11,560 | 11,270 | 11,350 | 825,800 | 2,270 |
| 2024-04-08 | 11,270 | 11,295 | 11,115 | 11,220 | 644,000 | 2,244 |
| 2024-04-05 | 10,985 | 11,135 | 10,910 | 11,055 | 704,800 | 2,211 |
| 2024-04-04 | 11,135 | 11,240 | 11,075 | 11,100 | 866,800 | 2,220 |
| 2024-04-03 | 10,870 | 10,985 | 10,820 | 10,875 | 1,040,100 | 2,175 |
| 2024-04-02 | 10,705 | 10,955 | 10,670 | 10,950 | 812,100 | 2,190 |
| 2024-04-01 | 10,985 | 11,020 | 10,625 | 10,655 | 964,000 | 2,131 |
| 2024-03-29 | 11,080 | 11,100 | 10,885 | 10,990 | 692,200 | 2,198 |
| 2024-03-28 | 10,915 | 11,185 | 10,910 | 11,015 | 1,276,900 | 2,203 |
| 2024-03-27 | 10,985 | 11,100 | 10,895 | 11,020 | 983,400 | 2,204 |
| 2024-03-26 | 11,010 | 11,075 | 10,840 | 10,915 | 1,001,000 | 2,183 |
| 2024-03-25 | 11,275 | 11,350 | 11,020 | 11,025 | 856,600 | 2,205 |
| 2024-03-22 | 11,255 | 11,420 | 11,185 | 11,275 | 885,100 | 2,255 |
| 2024-03-21 | 11,050 | 11,320 | 11,040 | 11,290 | 1,819,300 | 2,258 |
| 2024-03-19 | 10,945 | 10,945 | 10,640 | 10,835 | 1,165,400 | 2,167 |
| 2024-03-18 | 10,620 | 10,955 | 10,580 | 10,955 | 1,003,700 | 2,191 |
| 2024-03-15 | 10,755 | 10,990 | 10,660 | 10,830 | 2,712,400 | 2,166 |
| 2024-03-14 | 10,395 | 10,710 | 10,355 | 10,665 | 2,356,700 | 2,133 |
| 2024-03-13 | 10,095 | 10,350 | 10,025 | 10,325 | 1,587,600 | 2,065 |
| 2024-03-12 | 9,771 | 9,950 | 9,683 | 9,942 | 857,600 | 1,988.40 |
| 2024-03-11 | 10,020 | 10,085 | 9,731 | 9,921 | 1,104,000 | 1,984.20 |
| 2024-03-08 | 10,320 | 10,400 | 10,230 | 10,230 | 957,800 | 2,046 |
| 2024-03-07 | 10,415 | 10,590 | 10,310 | 10,325 | 1,152,800 | 2,065 |
| 2024-03-06 | 10,185 | 10,195 | 10,050 | 10,180 | 828,800 | 2,036 |
| 2024-03-05 | 10,105 | 10,275 | 10,050 | 10,260 | 682,100 | 2,052 |
| 2024-03-04 | 10,355 | 10,380 | 10,160 | 10,195 | 890,300 | 2,039 |
| 2024-03-01 | 10,140 | 10,340 | 10,100 | 10,335 | 934,400 | 2,067 |
| 2024-02-29 | 9,875 | 10,150 | 9,859 | 10,090 | 1,779,500 | 2,018 |
| 2024-02-28 | 10,110 | 10,120 | 9,841 | 9,905 | 1,403,000 | 1,981 |
| 2024-02-27 | 10,245 | 10,305 | 10,070 | 10,110 | 837,100 | 2,022 |
| 2024-02-26 | 10,135 | 10,315 | 10,075 | 10,245 | 2,019,400 | 2,049 |
| 2024-02-22 | 9,761 | 9,948 | 9,700 | 9,882 | 1,218,700 | 1,976.40 |
| 2024-02-21 | 9,621 | 9,773 | 9,600 | 9,680 | 740,200 | 1,936 |
| 2024-02-20 | 9,995 | 10,010 | 9,754 | 9,754 | 1,121,900 | 1,950.80 |
| 2024-02-19 | 9,872 | 9,996 | 9,850 | 9,958 | 812,400 | 1,991.60 |
| 2024-02-16 | 9,714 | 9,999 | 9,688 | 9,878 | 1,147,400 | 1,975.60 |
| 2024-02-15 | 9,801 | 9,839 | 9,563 | 9,635 | 965,500 | 1,927 |
| 2024-02-14 | 9,600 | 9,988 | 9,505 | 9,725 | 2,058,500 | 1,945 |
| 2024-02-13 | 9,520 | 9,699 | 9,480 | 9,664 | 1,090,900 | 1,932.80 |
| 2024-02-09 | 9,473 | 9,595 | 9,425 | 9,493 | 814,700 | 1,898.60 |
| 2024-02-08 | 9,520 | 9,520 | 9,380 | 9,474 | 1,203,300 | 1,894.80 |
| 2024-02-07 | 9,472 | 9,540 | 9,375 | 9,464 | 873,300 | 1,892.80 |
| 2024-02-06 | 9,600 | 9,670 | 9,369 | 9,369 | 1,329,500 | 1,873.80 |
| 2024-02-05 | 9,788 | 9,797 | 9,563 | 9,653 | 947,700 | 1,930.60 |
| 2024-02-02 | 9,688 | 9,827 | 9,654 | 9,758 | 1,139,500 | 1,951.60 |
| 2024-02-01 | 9,550 | 9,711 | 9,421 | 9,583 | 1,848,700 | 1,916.60 |
| 2024-01-31 | 9,203 | 9,715 | 9,145 | 9,700 | 2,914,000 | 1,940 |
| 2024-01-30 | 9,289 | 9,289 | 9,016 | 9,097 | 2,608,200 | 1,819.40 |
| 2024-01-29 | 9,310 | 9,366 | 9,220 | 9,289 | 1,335,000 | 1,857.80 |
| 2024-01-26 | 9,290 | 9,300 | 9,201 | 9,262 | 1,442,600 | 1,852.40 |
| 2024-01-25 | 9,318 | 9,424 | 9,260 | 9,380 | 1,135,300 | 1,876 |
| 2024-01-24 | 9,394 | 9,394 | 9,152 | 9,243 | 1,365,900 | 1,848.60 |
| 2024-01-23 | 9,400 | 9,468 | 9,330 | 9,410 | 891,900 | 1,882 |
| 2024-01-22 | 9,259 | 9,451 | 9,232 | 9,445 | 1,153,600 | 1,889 |
| 2024-01-19 | 9,148 | 9,167 | 9,045 | 9,129 | 897,900 | 1,825.80 |
| 2024-01-18 | 9,010 | 9,105 | 8,994 | 9,061 | 879,700 | 1,812.20 |
| 2024-01-17 | 9,030 | 9,149 | 8,962 | 8,987 | 1,008,100 | 1,797.40 |
| 2024-01-16 | 9,003 | 9,035 | 8,937 | 8,993 | 920,400 | 1,798.60 |
| 2024-01-15 | 8,879 | 9,117 | 8,867 | 9,109 | 1,059,000 | 1,821.80 |
| 2024-01-12 | 8,887 | 8,911 | 8,701 | 8,820 | 1,119,500 | 1,764 |
| 2024-01-11 | 8,800 | 8,849 | 8,711 | 8,764 | 983,800 | 1,752.80 |
| 2024-01-10 | 8,581 | 8,743 | 8,557 | 8,706 | 997,200 | 1,741.20 |
| 2024-01-09 | 8,500 | 8,577 | 8,430 | 8,550 | 1,152,900 | 1,710 |
| 2024-01-05 | 8,499 | 8,539 | 8,348 | 8,348 | 838,200 | 1,669.60 |
| 2024-01-04 | 8,329 | 8,470 | 8,189 | 8,470 | 788,300 | 1,694 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株