6961 (株)エンプラス 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 | 4,935 | 4,935 | 4,860 | 4,875 | 74,000 | 4,875 |
| 2024-12-27 | 4,900 | 4,985 | 4,900 | 4,955 | 61,300 | 4,955 |
| 2024-12-26 | 4,870 | 4,930 | 4,850 | 4,890 | 89,300 | 4,890 |
| 2024-12-25 | 4,975 | 4,980 | 4,835 | 4,870 | 52,800 | 4,870 |
| 2024-12-24 | 4,945 | 4,990 | 4,910 | 4,975 | 81,800 | 4,975 |
| 2024-12-23 | 4,850 | 4,890 | 4,795 | 4,885 | 120,200 | 4,885 |
| 2024-12-20 | 4,900 | 4,925 | 4,820 | 4,820 | 117,900 | 4,820 |
| 2024-12-19 | 4,770 | 4,910 | 4,760 | 4,885 | 97,400 | 4,885 |
| 2024-12-18 | 4,990 | 5,030 | 4,910 | 4,910 | 86,400 | 4,910 |
| 2024-12-17 | 5,060 | 5,090 | 4,935 | 4,995 | 69,400 | 4,995 |
| 2024-12-16 | 4,975 | 5,160 | 4,945 | 5,100 | 143,700 | 5,100 |
| 2024-12-13 | 5,000 | 5,030 | 4,920 | 4,920 | 156,800 | 4,920 |
| 2024-12-12 | 5,170 | 5,190 | 5,050 | 5,070 | 108,500 | 5,070 |
| 2024-12-11 | 5,110 | 5,140 | 5,060 | 5,130 | 54,600 | 5,130 |
| 2024-12-10 | 5,160 | 5,230 | 5,120 | 5,130 | 77,400 | 5,130 |
| 2024-12-09 | 5,250 | 5,300 | 5,210 | 5,250 | 60,600 | 5,250 |
| 2024-12-06 | 5,250 | 5,380 | 5,170 | 5,240 | 100,000 | 5,240 |
| 2024-12-05 | 5,400 | 5,430 | 5,280 | 5,280 | 54,300 | 5,280 |
| 2024-12-04 | 5,380 | 5,420 | 5,260 | 5,300 | 104,200 | 5,300 |
| 2024-12-03 | 5,240 | 5,440 | 5,240 | 5,380 | 87,100 | 5,380 |
| 2024-12-02 | 5,320 | 5,360 | 5,230 | 5,230 | 58,400 | 5,230 |
| 2024-11-29 | 5,320 | 5,380 | 5,290 | 5,320 | 31,000 | 5,320 |
| 2024-11-28 | 5,240 | 5,410 | 5,240 | 5,390 | 44,000 | 5,390 |
| 2024-11-27 | 5,340 | 5,380 | 5,240 | 5,340 | 72,600 | 5,340 |
| 2024-11-26 | 5,490 | 5,500 | 5,280 | 5,320 | 77,600 | 5,320 |
| 2024-11-25 | 5,500 | 5,550 | 5,410 | 5,490 | 64,700 | 5,490 |
| 2024-11-22 | 5,460 | 5,520 | 5,420 | 5,470 | 56,100 | 5,470 |
| 2024-11-21 | 5,390 | 5,450 | 5,320 | 5,430 | 82,900 | 5,430 |
| 2024-11-20 | 5,470 | 5,490 | 5,390 | 5,400 | 77,500 | 5,400 |
| 2024-11-19 | 5,530 | 5,580 | 5,480 | 5,510 | 54,800 | 5,510 |
| 2024-11-18 | 5,500 | 5,610 | 5,450 | 5,490 | 52,200 | 5,490 |
| 2024-11-15 | 5,330 | 5,590 | 5,330 | 5,590 | 76,900 | 5,590 |
| 2024-11-14 | 5,600 | 5,630 | 5,370 | 5,410 | 89,000 | 5,410 |
| 2024-11-13 | 5,470 | 5,580 | 5,450 | 5,530 | 81,300 | 5,530 |
| 2024-11-12 | 5,660 | 5,700 | 5,570 | 5,570 | 84,300 | 5,570 |
| 2024-11-11 | 5,790 | 5,840 | 5,620 | 5,700 | 85,200 | 5,700 |
| 2024-11-08 | 5,720 | 5,830 | 5,590 | 5,740 | 174,900 | 5,740 |
| 2024-11-07 | 5,490 | 5,670 | 5,430 | 5,520 | 266,100 | 5,520 |
| 2024-11-06 | 5,190 | 5,620 | 5,180 | 5,570 | 636,000 | 5,570 |
| 2024-11-05 | 5,910 | 5,910 | 5,000 | 5,010 | 1,038,900 | 5,010 |
| 2024-11-01 | 6,040 | 6,050 | 5,940 | 5,940 | 225,700 | 5,940 |
| 2024-10-31 | 6,930 | 6,970 | 6,770 | 6,940 | 140,900 | 6,940 |
| 2024-10-30 | 6,670 | 6,930 | 6,630 | 6,920 | 113,600 | 6,920 |
| 2024-10-29 | 6,500 | 6,610 | 6,450 | 6,600 | 55,300 | 6,600 |
| 2024-10-28 | 6,350 | 6,540 | 6,270 | 6,520 | 59,500 | 6,520 |
| 2024-10-25 | 6,430 | 6,430 | 6,260 | 6,320 | 71,600 | 6,320 |
| 2024-10-24 | 6,420 | 6,530 | 6,420 | 6,440 | 63,700 | 6,440 |
| 2024-10-23 | 6,620 | 6,660 | 6,480 | 6,540 | 47,000 | 6,540 |
| 2024-10-22 | 6,750 | 6,770 | 6,600 | 6,640 | 62,300 | 6,640 |
| 2024-10-21 | 6,840 | 6,970 | 6,800 | 6,800 | 50,100 | 6,800 |
| 2024-10-18 | 6,860 | 6,930 | 6,800 | 6,880 | 47,900 | 6,880 |
| 2024-10-17 | 6,780 | 6,820 | 6,690 | 6,790 | 61,100 | 6,790 |
| 2024-10-16 | 6,860 | 6,990 | 6,720 | 6,870 | 109,500 | 6,870 |
| 2024-10-15 | 6,930 | 7,120 | 6,890 | 7,110 | 107,100 | 7,110 |
| 2024-10-11 | 6,790 | 6,970 | 6,780 | 6,850 | 76,700 | 6,850 |
| 2024-10-10 | 6,970 | 7,040 | 6,790 | 6,790 | 91,600 | 6,790 |
| 2024-10-09 | 6,850 | 6,900 | 6,710 | 6,810 | 83,700 | 6,810 |
| 2024-10-08 | 6,660 | 6,950 | 6,660 | 6,800 | 157,600 | 6,800 |
| 2024-10-07 | 6,630 | 6,840 | 6,620 | 6,760 | 144,200 | 6,760 |
| 2024-10-04 | 6,620 | 6,630 | 6,410 | 6,480 | 82,700 | 6,480 |
| 2024-10-03 | 6,600 | 6,710 | 6,520 | 6,620 | 86,900 | 6,620 |
| 2024-10-02 | 6,500 | 6,570 | 6,440 | 6,440 | 75,800 | 6,440 |
| 2024-10-01 | 6,510 | 6,680 | 6,500 | 6,640 | 74,800 | 6,640 |
| 2024-09-30 | 6,540 | 6,640 | 6,460 | 6,500 | 86,600 | 6,500 |
| 2024-09-27 | 6,730 | 6,910 | 6,680 | 6,800 | 106,700 | 6,800 |
| 2024-09-26 | 6,580 | 6,720 | 6,580 | 6,700 | 73,600 | 6,700 |
| 2024-09-25 | 6,600 | 6,600 | 6,440 | 6,540 | 73,500 | 6,540 |
| 2024-09-24 | 6,610 | 6,610 | 6,420 | 6,550 | 96,800 | 6,550 |
| 2024-09-20 | 6,400 | 6,560 | 6,340 | 6,510 | 114,900 | 6,510 |
| 2024-09-19 | 6,260 | 6,280 | 6,160 | 6,200 | 77,700 | 6,200 |
| 2024-09-18 | 5,990 | 6,140 | 5,970 | 6,120 | 107,100 | 6,120 |
| 2024-09-17 | 6,110 | 6,110 | 5,770 | 5,850 | 100,900 | 5,850 |
| 2024-09-13 | 6,160 | 6,310 | 6,030 | 6,080 | 108,000 | 6,080 |
| 2024-09-12 | 6,140 | 6,220 | 6,070 | 6,160 | 71,100 | 6,160 |
| 2024-09-11 | 5,910 | 6,020 | 5,880 | 5,960 | 108,000 | 5,960 |
| 2024-09-10 | 6,090 | 6,160 | 5,900 | 6,010 | 92,300 | 6,010 |
| 2024-09-09 | 5,940 | 6,060 | 5,820 | 6,010 | 228,500 | 6,010 |
| 2024-09-06 | 6,430 | 6,520 | 6,200 | 6,220 | 140,400 | 6,220 |
| 2024-09-05 | 6,300 | 6,540 | 6,280 | 6,380 | 105,900 | 6,380 |
| 2024-09-04 | 6,670 | 6,680 | 6,330 | 6,400 | 285,300 | 6,400 |
| 2024-09-03 | 7,010 | 7,080 | 6,830 | 6,910 | 132,600 | 6,910 |
| 2024-09-02 | 7,170 | 7,240 | 6,960 | 7,010 | 196,000 | 7,010 |
| 2024-08-30 | 7,100 | 7,140 | 6,940 | 7,080 | 245,800 | 7,080 |
| 2024-08-29 | 7,470 | 7,510 | 7,040 | 7,050 | 324,000 | 7,050 |
| 2024-08-28 | 7,890 | 7,890 | 7,540 | 7,710 | 163,600 | 7,710 |
| 2024-08-27 | 8,020 | 8,100 | 7,940 | 7,970 | 74,800 | 7,970 |
| 2024-08-26 | 8,450 | 8,470 | 8,080 | 8,130 | 76,800 | 8,130 |
| 2024-08-23 | 8,230 | 8,620 | 8,230 | 8,480 | 67,900 | 8,480 |
| 2024-08-22 | 8,620 | 8,620 | 8,290 | 8,310 | 81,900 | 8,310 |
| 2024-08-21 | 8,550 | 8,660 | 8,460 | 8,620 | 67,600 | 8,620 |
| 2024-08-20 | 8,670 | 8,820 | 8,550 | 8,700 | 84,400 | 8,700 |
| 2024-08-19 | 8,740 | 8,970 | 8,560 | 8,640 | 101,700 | 8,640 |
| 2024-08-16 | 8,350 | 8,800 | 8,300 | 8,740 | 175,600 | 8,740 |
| 2024-08-15 | 7,650 | 8,240 | 7,640 | 8,170 | 167,200 | 8,170 |
| 2024-08-14 | 8,080 | 8,080 | 7,540 | 7,660 | 168,500 | 7,660 |
| 2024-08-13 | 7,860 | 8,200 | 7,860 | 8,080 | 138,800 | 8,080 |
| 2024-08-09 | 7,800 | 8,130 | 7,620 | 7,950 | 206,600 | 7,950 |
| 2024-08-08 | 7,860 | 7,970 | 7,370 | 7,400 | 305,800 | 7,400 |
| 2024-08-07 | 8,130 | 8,610 | 7,970 | 8,210 | 244,100 | 8,210 |
| 2024-08-06 | 7,690 | 8,650 | 7,690 | 8,470 | 302,900 | 8,470 |
| 2024-08-05 | 8,010 | 8,250 | 7,390 | 7,390 | 227,500 | 7,390 |
| 2024-08-02 | 8,800 | 9,500 | 8,410 | 8,890 | 731,300 | 8,890 |
| 2024-08-01 | 8,700 | 9,150 | 8,660 | 9,150 | 584,800 | 9,150 |
| 2024-07-31 | 7,170 | 7,650 | 7,130 | 7,650 | 91,600 | 7,650 |
| 2024-07-30 | 7,190 | 7,340 | 7,050 | 7,210 | 129,500 | 7,210 |
| 2024-07-29 | 7,220 | 7,350 | 7,050 | 7,340 | 103,600 | 7,340 |
| 2024-07-26 | 6,850 | 7,210 | 6,830 | 7,070 | 85,800 | 7,070 |
| 2024-07-25 | 6,900 | 7,040 | 6,880 | 6,880 | 119,800 | 6,880 |
| 2024-07-24 | 7,320 | 7,370 | 7,170 | 7,200 | 66,400 | 7,200 |
| 2024-07-23 | 7,450 | 7,670 | 7,420 | 7,460 | 84,500 | 7,460 |
| 2024-07-22 | 7,530 | 7,540 | 7,320 | 7,320 | 66,900 | 7,320 |
| 2024-07-19 | 7,500 | 7,780 | 7,460 | 7,600 | 88,900 | 7,600 |
| 2024-07-18 | 7,880 | 7,930 | 7,530 | 7,570 | 192,000 | 7,570 |
| 2024-07-17 | 8,440 | 8,560 | 8,210 | 8,220 | 62,700 | 8,220 |
| 2024-07-16 | 8,140 | 8,590 | 8,140 | 8,480 | 131,300 | 8,480 |
| 2024-07-12 | 8,190 | 8,310 | 8,100 | 8,110 | 72,300 | 8,110 |
| 2024-07-11 | 8,420 | 8,420 | 8,170 | 8,340 | 96,000 | 8,340 |
| 2024-07-10 | 8,330 | 8,430 | 8,120 | 8,270 | 159,200 | 8,270 |
| 2024-07-09 | 8,330 | 8,550 | 8,330 | 8,480 | 76,300 | 8,480 |
| 2024-07-08 | 8,320 | 8,390 | 8,210 | 8,330 | 72,300 | 8,330 |
| 2024-07-05 | 8,690 | 8,750 | 8,340 | 8,400 | 120,900 | 8,400 |
| 2024-07-04 | 8,530 | 8,850 | 8,480 | 8,740 | 148,600 | 8,740 |
| 2024-07-03 | 8,330 | 8,490 | 8,170 | 8,490 | 99,000 | 8,490 |
| 2024-07-02 | 8,190 | 8,360 | 8,120 | 8,290 | 90,100 | 8,290 |
| 2024-07-01 | 8,050 | 8,190 | 7,990 | 8,140 | 88,900 | 8,140 |
| 2024-06-28 | 8,090 | 8,170 | 7,920 | 8,030 | 93,200 | 8,030 |
| 2024-06-27 | 7,940 | 8,060 | 7,850 | 8,050 | 53,200 | 8,050 |
| 2024-06-26 | 7,950 | 8,160 | 7,790 | 7,970 | 105,900 | 7,970 |
| 2024-06-25 | 7,740 | 7,980 | 7,660 | 7,950 | 92,600 | 7,950 |
| 2024-06-24 | 7,800 | 7,910 | 7,720 | 7,770 | 56,900 | 7,770 |
| 2024-06-21 | 7,910 | 8,060 | 7,790 | 7,820 | 104,900 | 7,820 |
| 2024-06-20 | 7,840 | 8,130 | 7,840 | 7,910 | 84,100 | 7,910 |
| 2024-06-19 | 8,130 | 8,210 | 7,850 | 7,900 | 76,800 | 7,900 |
| 2024-06-18 | 8,170 | 8,240 | 8,050 | 8,130 | 81,100 | 8,130 |
| 2024-06-17 | 7,980 | 8,060 | 7,880 | 8,020 | 85,100 | 8,020 |
| 2024-06-14 | 8,010 | 8,380 | 8,000 | 8,230 | 178,000 | 8,230 |
| 2024-06-13 | 7,890 | 8,100 | 7,780 | 7,900 | 117,700 | 7,900 |
| 2024-06-12 | 7,730 | 7,830 | 7,700 | 7,790 | 29,500 | 7,790 |
| 2024-06-11 | 7,880 | 7,940 | 7,740 | 7,790 | 72,000 | 7,790 |
| 2024-06-10 | 7,350 | 7,830 | 7,320 | 7,820 | 85,900 | 7,820 |
| 2024-06-07 | 7,600 | 7,680 | 7,390 | 7,440 | 61,800 | 7,440 |
| 2024-06-06 | 7,670 | 7,850 | 7,510 | 7,540 | 84,000 | 7,540 |
| 2024-06-05 | 7,490 | 7,730 | 7,490 | 7,630 | 94,800 | 7,630 |
| 2024-06-04 | 7,360 | 7,740 | 7,280 | 7,680 | 152,100 | 7,680 |
| 2024-06-03 | 7,330 | 7,350 | 7,180 | 7,350 | 53,000 | 7,350 |
| 2024-05-31 | 6,900 | 7,300 | 6,890 | 7,300 | 100,100 | 7,300 |
| 2024-05-30 | 6,900 | 7,000 | 6,820 | 6,920 | 91,300 | 6,920 |
| 2024-05-29 | 7,190 | 7,190 | 6,990 | 7,020 | 76,600 | 7,020 |
| 2024-05-28 | 7,330 | 7,430 | 7,160 | 7,180 | 64,600 | 7,180 |
| 2024-05-27 | 7,440 | 7,550 | 7,170 | 7,320 | 146,100 | 7,320 |
| 2024-05-24 | 6,890 | 7,490 | 6,840 | 7,430 | 211,200 | 7,430 |
| 2024-05-23 | 7,000 | 7,160 | 6,920 | 7,040 | 77,400 | 7,040 |
| 2024-05-22 | 7,050 | 7,050 | 6,880 | 6,950 | 94,200 | 6,950 |
| 2024-05-21 | 7,290 | 7,310 | 7,060 | 7,060 | 92,500 | 7,060 |
| 2024-05-20 | 7,310 | 7,430 | 7,280 | 7,380 | 61,800 | 7,380 |
| 2024-05-17 | 7,200 | 7,360 | 7,140 | 7,310 | 43,000 | 7,310 |
| 2024-05-16 | 7,250 | 7,350 | 7,120 | 7,270 | 60,600 | 7,270 |
| 2024-05-15 | 7,250 | 7,440 | 7,240 | 7,260 | 77,700 | 7,260 |
| 2024-05-14 | 7,340 | 7,430 | 7,220 | 7,250 | 61,000 | 7,250 |
| 2024-05-13 | 7,350 | 7,440 | 7,200 | 7,420 | 102,400 | 7,420 |
| 2024-05-10 | 7,600 | 7,660 | 7,350 | 7,350 | 101,400 | 7,350 |
| 2024-05-09 | 7,490 | 7,690 | 7,440 | 7,610 | 115,600 | 7,610 |
| 2024-05-08 | 7,780 | 7,800 | 7,530 | 7,530 | 152,900 | 7,530 |
| 2024-05-07 | 7,900 | 7,940 | 7,620 | 7,930 | 188,900 | 7,930 |
| 2024-05-02 | 8,150 | 8,290 | 7,740 | 7,770 | 310,400 | 7,770 |
| 2024-05-01 | 8,560 | 8,560 | 8,020 | 8,300 | 532,800 | 8,300 |
| 2024-04-30 | 8,420 | 8,840 | 8,390 | 8,710 | 273,500 | 8,710 |
| 2024-04-26 | 8,430 | 8,820 | 8,380 | 8,480 | 328,200 | 8,480 |
| 2024-04-25 | 8,160 | 8,630 | 8,120 | 8,420 | 334,700 | 8,420 |
| 2024-04-24 | 8,100 | 8,460 | 8,100 | 8,330 | 329,900 | 8,330 |
| 2024-04-23 | 7,850 | 8,090 | 7,650 | 8,000 | 256,100 | 8,000 |
| 2024-04-22 | 7,220 | 7,700 | 7,110 | 7,700 | 272,600 | 7,700 |
| 2024-04-19 | 7,620 | 7,770 | 7,090 | 7,220 | 261,800 | 7,220 |
| 2024-04-18 | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 | 7,720 |
| 2024-04-17 | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 | 7,630 |
| 2024-04-16 | 7,230 | 7,250 | 7,050 | 7,090 | 139,200 | 7,090 |
| 2024-04-15 | 7,330 | 7,330 | 7,000 | 7,120 | 178,300 | 7,120 |
| 2024-04-12 | 7,350 | 7,380 | 7,030 | 7,330 | 286,200 | 7,330 |
| 2024-04-11 | 7,100 | 7,370 | 7,020 | 7,120 | 376,000 | 7,120 |
| 2024-04-10 | 7,030 | 7,350 | 6,940 | 7,100 | 270,400 | 7,100 |
| 2024-04-09 | 7,020 | 7,020 | 6,860 | 6,930 | 79,700 | 6,930 |
| 2024-04-08 | 6,980 | 7,080 | 6,820 | 6,980 | 136,400 | 6,980 |
| 2024-04-05 | 6,810 | 6,890 | 6,670 | 6,780 | 231,800 | 6,780 |
| 2024-04-04 | 7,010 | 7,430 | 6,890 | 7,000 | 304,000 | 7,000 |
| 2024-04-03 | 7,040 | 7,040 | 6,740 | 6,840 | 185,500 | 6,840 |
| 2024-04-02 | 7,520 | 7,520 | 7,040 | 7,090 | 171,400 | 7,090 |
| 2024-04-01 | 7,490 | 7,620 | 7,300 | 7,410 | 160,300 | 7,410 |
| 2024-03-29 | 7,310 | 7,590 | 7,150 | 7,350 | 262,700 | 7,350 |
| 2024-03-28 | 7,180 | 7,390 | 7,170 | 7,230 | 125,700 | 7,230 |
| 2024-03-27 | 7,390 | 7,480 | 7,160 | 7,270 | 207,700 | 7,270 |
| 2024-03-26 | 7,450 | 7,560 | 7,370 | 7,500 | 194,400 | 7,500 |
| 2024-03-25 | 7,680 | 7,700 | 7,510 | 7,540 | 202,500 | 7,540 |
| 2024-03-22 | 7,770 | 7,990 | 7,570 | 7,760 | 276,400 | 7,760 |
| 2024-03-21 | 8,390 | 8,440 | 7,940 | 8,000 | 251,300 | 8,000 |
| 2024-03-19 | 7,920 | 8,180 | 7,870 | 8,150 | 204,900 | 8,150 |
| 2024-03-18 | 7,620 | 8,190 | 7,610 | 8,070 | 318,300 | 8,070 |
| 2024-03-15 | 7,700 | 7,760 | 7,520 | 7,580 | 98,500 | 7,580 |
| 2024-03-14 | 7,620 | 7,710 | 7,520 | 7,710 | 92,000 | 7,710 |
| 2024-03-13 | 7,900 | 7,990 | 7,670 | 7,770 | 114,200 | 7,770 |
| 2024-03-12 | 7,900 | 8,040 | 7,630 | 7,840 | 148,700 | 7,840 |
| 2024-03-11 | 8,080 | 8,080 | 7,730 | 7,820 | 199,400 | 7,820 |
| 2024-03-08 | 8,200 | 8,600 | 8,200 | 8,350 | 171,700 | 8,350 |
| 2024-03-07 | 8,370 | 8,520 | 8,160 | 8,220 | 235,300 | 8,220 |
| 2024-03-06 | 8,310 | 8,370 | 8,090 | 8,290 | 286,100 | 8,290 |
| 2024-03-05 | 8,300 | 8,840 | 8,250 | 8,610 | 298,500 | 8,610 |
| 2024-03-04 | 8,270 | 8,620 | 8,260 | 8,410 | 261,200 | 8,410 |
| 2024-03-01 | 8,240 | 8,330 | 8,140 | 8,190 | 135,200 | 8,190 |
| 2024-02-29 | 8,270 | 8,470 | 8,190 | 8,310 | 201,100 | 8,310 |
| 2024-02-28 | 8,510 | 8,550 | 8,250 | 8,320 | 202,400 | 8,320 |
| 2024-02-27 | 8,680 | 8,740 | 8,380 | 8,560 | 174,100 | 8,560 |
| 2024-02-26 | 8,730 | 8,910 | 8,400 | 8,600 | 226,100 | 8,600 |
| 2024-02-22 | 9,410 | 9,540 | 8,710 | 8,710 | 386,400 | 8,710 |
| 2024-02-21 | 8,760 | 9,140 | 8,570 | 9,000 | 291,300 | 9,000 |
| 2024-02-20 | 8,800 | 8,830 | 8,610 | 8,730 | 254,000 | 8,730 |
| 2024-02-19 | 9,100 | 9,130 | 8,640 | 8,790 | 511,000 | 8,790 |
| 2024-02-16 | 9,950 | 10,040 | 9,140 | 9,180 | 382,000 | 9,180 |
| 2024-02-15 | 9,970 | 10,160 | 9,710 | 9,990 | 210,400 | 9,990 |
| 2024-02-14 | 9,490 | 9,940 | 9,400 | 9,840 | 282,200 | 9,840 |
| 2024-02-13 | 10,320 | 10,540 | 9,580 | 9,790 | 399,700 | 9,790 |
| 2024-02-09 | 10,890 | 11,320 | 10,040 | 10,040 | 492,400 | 10,040 |
| 2024-02-08 | 10,890 | 11,050 | 10,460 | 10,890 | 283,900 | 10,890 |
| 2024-02-07 | 10,810 | 11,000 | 10,160 | 10,890 | 513,500 | 10,890 |
| 2024-02-06 | 10,750 | 11,190 | 10,700 | 11,110 | 250,200 | 11,110 |
| 2024-02-05 | 11,300 | 11,580 | 10,630 | 10,700 | 416,400 | 10,700 |
| 2024-02-02 | 10,260 | 11,150 | 10,260 | 11,140 | 819,000 | 11,140 |
| 2024-02-01 | 11,260 | 11,300 | 9,670 | 9,860 | 1,191,600 | 9,860 |
| 2024-01-31 | 11,910 | 12,280 | 11,710 | 12,160 | 304,100 | 12,160 |
| 2024-01-30 | 12,240 | 12,440 | 11,880 | 12,210 | 357,500 | 12,210 |
| 2024-01-29 | 12,000 | 12,120 | 11,680 | 11,940 | 291,300 | 11,940 |
| 2024-01-26 | 12,500 | 12,550 | 12,110 | 12,340 | 324,100 | 12,340 |
| 2024-01-25 | 13,150 | 13,290 | 12,870 | 13,060 | 216,200 | 13,060 |
| 2024-01-24 | 13,310 | 13,440 | 12,910 | 13,150 | 214,000 | 13,150 |
| 2024-01-23 | 14,390 | 14,390 | 13,480 | 13,520 | 305,400 | 13,520 |
| 2024-01-22 | 14,860 | 15,040 | 14,200 | 14,510 | 231,200 | 14,510 |
| 2024-01-19 | 13,650 | 14,390 | 13,400 | 14,260 | 423,100 | 14,260 |
| 2024-01-18 | 12,100 | 13,290 | 12,100 | 13,260 | 277,600 | 13,260 |
| 2024-01-17 | 12,420 | 12,740 | 12,190 | 12,350 | 231,100 | 12,350 |
| 2024-01-16 | 12,720 | 12,840 | 12,090 | 12,120 | 206,200 | 12,120 |
| 2024-01-15 | 13,400 | 13,400 | 12,650 | 12,650 | 256,500 | 12,650 |
| 2024-01-12 | 13,600 | 13,640 | 12,970 | 13,180 | 195,900 | 13,180 |
| 2024-01-11 | 13,220 | 13,530 | 13,050 | 13,330 | 236,400 | 13,330 |
| 2024-01-10 | 12,850 | 13,360 | 12,660 | 13,120 | 330,700 | 13,120 |
| 2024-01-09 | 11,900 | 12,680 | 11,800 | 12,640 | 308,300 | 12,640 |
| 2024-01-05 | 11,330 | 11,440 | 11,140 | 11,350 | 155,000 | 11,350 |
| 2024-01-04 | 11,400 | 11,550 | 11,300 | 11,330 | 268,600 | 11,330 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株