7081 コーユーレンティア(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,058 | 1,061 | 1,052 | 1,060 | 10,400 | 1,060 |
| 2024-12-27 | 1,051 | 1,060 | 1,051 | 1,060 | 5,700 | 1,060 |
| 2024-12-26 | 2,161 | 2,249 | 2,151 | 2,151 | 6,200 | 1,075.50 |
| 2024-12-25 | 2,161 | 2,161 | 2,155 | 2,161 | 2,500 | 1,080.50 |
| 2024-12-24 | 2,152 | 2,160 | 2,151 | 2,151 | 1,300 | 1,075.50 |
| 2024-12-23 | 2,154 | 2,160 | 2,150 | 2,160 | 3,500 | 1,080 |
| 2024-12-20 | 2,149 | 2,158 | 2,149 | 2,155 | 1,100 | 1,077.50 |
| 2024-12-19 | 2,145 | 2,156 | 2,145 | 2,149 | 1,700 | 1,074.50 |
| 2024-12-18 | 2,152 | 2,157 | 2,152 | 2,154 | 1,700 | 1,077 |
| 2024-12-17 | 2,140 | 2,156 | 2,140 | 2,152 | 1,600 | 1,076 |
| 2024-12-16 | 2,135 | 2,150 | 2,135 | 2,140 | 5,900 | 1,070 |
| 2024-12-13 | 2,141 | 2,146 | 2,133 | 2,134 | 2,300 | 1,067 |
| 2024-12-12 | 2,148 | 2,148 | 2,126 | 2,133 | 1,800 | 1,066.50 |
| 2024-12-11 | 2,135 | 2,146 | 2,135 | 2,146 | 2,300 | 1,073 |
| 2024-12-10 | 2,147 | 2,147 | 2,136 | 2,136 | 2,600 | 1,068 |
| 2024-12-09 | 2,147 | 2,147 | 2,147 | 2,147 | 1,600 | 1,073.50 |
| 2024-12-06 | 2,125 | 2,135 | 2,120 | 2,135 | 3,900 | 1,067.50 |
| 2024-12-05 | 2,125 | 2,126 | 2,125 | 2,125 | 700 | 1,062.50 |
| 2024-12-04 | 2,137 | 2,137 | 2,125 | 2,125 | 1,800 | 1,062.50 |
| 2024-12-03 | 2,150 | 2,150 | 2,137 | 2,137 | 1,600 | 1,068.50 |
| 2024-12-02 | 2,137 | 2,150 | 2,137 | 2,150 | 1,200 | 1,075 |
| 2024-11-29 | 2,128 | 2,178 | 2,128 | 2,136 | 1,800 | 1,068 |
| 2024-11-28 | 2,138 | 2,156 | 2,127 | 2,128 | 1,900 | 1,064 |
| 2024-11-27 | - | - | - | 2,137 | - | 1,068.50 |
| 2024-11-26 | 2,135 | 2,137 | 2,135 | 2,137 | 9,300 | 1,068.50 |
| 2024-11-25 | 2,154 | 2,154 | 2,125 | 2,135 | 1,900 | 1,067.50 |
| 2024-11-22 | 2,120 | 2,140 | 2,120 | 2,140 | 500 | 1,070 |
| 2024-11-21 | 2,112 | 2,120 | 2,110 | 2,120 | 1,500 | 1,060 |
| 2024-11-20 | 2,131 | 2,131 | 2,102 | 2,102 | 700 | 1,051 |
| 2024-11-19 | 2,125 | 2,125 | 2,107 | 2,110 | 4,700 | 1,055 |
| 2024-11-18 | 2,125 | 2,146 | 2,125 | 2,125 | 1,700 | 1,062.50 |
| 2024-11-15 | 2,130 | 2,150 | 2,120 | 2,150 | 3,600 | 1,075 |
| 2024-11-14 | 2,119 | 2,159 | 2,110 | 2,135 | 18,100 | 1,067.50 |
| 2024-11-13 | 2,181 | 2,187 | 2,152 | 2,159 | 1,600 | 1,079.50 |
| 2024-11-12 | 2,197 | 2,197 | 2,160 | 2,160 | 1,500 | 1,080 |
| 2024-11-11 | 2,155 | 2,190 | 2,146 | 2,190 | 1,000 | 1,095 |
| 2024-11-08 | 2,162 | 2,162 | 2,140 | 2,155 | 1,400 | 1,077.50 |
| 2024-11-07 | 2,150 | 2,190 | 2,150 | 2,150 | 1,100 | 1,075 |
| 2024-11-06 | 2,140 | 2,150 | 2,120 | 2,140 | 4,800 | 1,070 |
| 2024-11-05 | 2,140 | 2,145 | 2,126 | 2,140 | 4,300 | 1,070 |
| 2024-11-01 | 2,135 | 2,135 | 2,135 | 2,135 | 200 | 1,067.50 |
| 2024-10-31 | 2,159 | 2,159 | 2,130 | 2,141 | 1,500 | 1,070.50 |
| 2024-10-30 | 2,175 | 2,175 | 2,131 | 2,159 | 1,600 | 1,079.50 |
| 2024-10-29 | 2,120 | 2,125 | 2,120 | 2,125 | 2,200 | 1,062.50 |
| 2024-10-28 | - | - | - | 2,105 | - | 1,052.50 |
| 2024-10-25 | 2,168 | 2,170 | 2,105 | 2,105 | 3,200 | 1,052.50 |
| 2024-10-24 | 2,118 | 2,129 | 2,118 | 2,129 | 700 | 1,064.50 |
| 2024-10-23 | 2,125 | 2,147 | 2,115 | 2,147 | 900 | 1,073.50 |
| 2024-10-22 | 2,161 | 2,161 | 2,115 | 2,115 | 1,400 | 1,057.50 |
| 2024-10-21 | 2,132 | 2,137 | 2,132 | 2,137 | 600 | 1,068.50 |
| 2024-10-18 | 2,130 | 2,131 | 2,130 | 2,131 | 300 | 1,065.50 |
| 2024-10-17 | 2,162 | 2,162 | 2,130 | 2,130 | 600 | 1,065 |
| 2024-10-16 | 2,162 | 2,162 | 2,162 | 2,162 | 400 | 1,081 |
| 2024-10-15 | 2,150 | 2,169 | 2,150 | 2,169 | 2,200 | 1,084.50 |
| 2024-10-11 | 2,180 | 2,180 | 2,179 | 2,179 | 200 | 1,089.50 |
| 2024-10-10 | 2,200 | 2,210 | 2,180 | 2,180 | 1,900 | 1,090 |
| 2024-10-09 | 2,194 | 2,195 | 2,191 | 2,192 | 800 | 1,096 |
| 2024-10-08 | 2,208 | 2,208 | 2,193 | 2,195 | 700 | 1,097.50 |
| 2024-10-07 | 2,207 | 2,208 | 2,201 | 2,208 | 1,600 | 1,104 |
| 2024-10-04 | 2,223 | 2,223 | 2,218 | 2,218 | 1,000 | 1,109 |
| 2024-10-03 | 2,240 | 2,240 | 2,220 | 2,240 | 1,700 | 1,120 |
| 2024-10-02 | 2,195 | 2,245 | 2,149 | 2,244 | 4,000 | 1,122 |
| 2024-10-01 | 2,179 | 2,198 | 2,156 | 2,198 | 2,300 | 1,099 |
| 2024-09-30 | 2,149 | 2,183 | 2,149 | 2,179 | 1,300 | 1,089.50 |
| 2024-09-27 | 2,121 | 2,153 | 2,120 | 2,149 | 1,300 | 1,074.50 |
| 2024-09-26 | 2,093 | 2,120 | 2,093 | 2,119 | 2,400 | 1,059.50 |
| 2024-09-25 | 2,107 | 2,119 | 2,093 | 2,093 | 3,200 | 1,046.50 |
| 2024-09-24 | 2,112 | 2,112 | 2,074 | 2,100 | 3,700 | 1,050 |
| 2024-09-20 | 2,117 | 2,117 | 2,108 | 2,112 | 2,100 | 1,056 |
| 2024-09-19 | 2,087 | 2,119 | 2,081 | 2,089 | 2,700 | 1,044.50 |
| 2024-09-18 | 2,114 | 2,114 | 2,082 | 2,082 | 5,800 | 1,041 |
| 2024-09-17 | 2,082 | 2,100 | 2,082 | 2,100 | 200 | 1,050 |
| 2024-09-13 | 2,107 | 2,126 | 2,080 | 2,080 | 3,100 | 1,040 |
| 2024-09-12 | 2,100 | 2,105 | 2,100 | 2,105 | 1,100 | 1,052.50 |
| 2024-09-11 | 2,100 | 2,100 | 2,057 | 2,099 | 1,500 | 1,049.50 |
| 2024-09-10 | 2,080 | 2,081 | 2,070 | 2,080 | 2,000 | 1,040 |
| 2024-09-09 | 2,087 | 2,090 | 2,080 | 2,089 | 1,900 | 1,044.50 |
| 2024-09-06 | 2,105 | 2,126 | 2,091 | 2,100 | 1,300 | 1,050 |
| 2024-09-05 | 2,105 | 2,105 | 2,105 | 2,105 | 100 | 1,052.50 |
| 2024-09-04 | 2,140 | 2,154 | 2,089 | 2,140 | 2,600 | 1,070 |
| 2024-09-03 | 2,127 | 2,155 | 2,124 | 2,155 | 7,500 | 1,077.50 |
| 2024-09-02 | 2,106 | 2,124 | 2,106 | 2,124 | 1,700 | 1,062 |
| 2024-08-30 | 2,100 | 2,105 | 2,100 | 2,105 | 300 | 1,052.50 |
| 2024-08-29 | 2,088 | 2,100 | 2,088 | 2,100 | 800 | 1,050 |
| 2024-08-28 | 2,119 | 2,119 | 2,088 | 2,090 | 800 | 1,045 |
| 2024-08-27 | 2,086 | 2,124 | 2,086 | 2,119 | 3,200 | 1,059.50 |
| 2024-08-26 | 2,081 | 2,085 | 2,079 | 2,085 | 2,500 | 1,042.50 |
| 2024-08-23 | 2,122 | 2,122 | 2,072 | 2,081 | 2,400 | 1,040.50 |
| 2024-08-22 | 2,091 | 2,097 | 2,059 | 2,081 | 1,300 | 1,040.50 |
| 2024-08-21 | 2,084 | 2,104 | 2,080 | 2,104 | 1,200 | 1,052 |
| 2024-08-20 | 2,128 | 2,134 | 2,088 | 2,134 | 500 | 1,067 |
| 2024-08-19 | 2,131 | 2,131 | 2,072 | 2,130 | 4,400 | 1,065 |
| 2024-08-16 | 2,134 | 2,139 | 2,087 | 2,088 | 1,500 | 1,044 |
| 2024-08-15 | 2,032 | 2,098 | 2,008 | 2,084 | 6,700 | 1,042 |
| 2024-08-14 | 2,043 | 2,074 | 2,032 | 2,032 | 1,600 | 1,016 |
| 2024-08-13 | 2,046 | 2,060 | 2,010 | 2,040 | 27,700 | 1,020 |
| 2024-08-09 | 2,106 | 2,184 | 2,106 | 2,125 | 3,300 | 1,062.50 |
| 2024-08-08 | 2,069 | 2,085 | 2,054 | 2,085 | 1,600 | 1,042.50 |
| 2024-08-07 | 2,013 | 2,219 | 1,963 | 2,060 | 8,100 | 1,030 |
| 2024-08-06 | 1,907 | 2,013 | 1,901 | 2,013 | 12,400 | 1,006.50 |
| 2024-08-05 | 2,060 | 2,130 | 1,865 | 1,870 | 17,500 | 935 |
| 2024-08-02 | 2,199 | 2,199 | 2,050 | 2,169 | 9,400 | 1,084.50 |
| 2024-08-01 | 2,259 | 2,259 | 2,217 | 2,220 | 1,400 | 1,110 |
| 2024-07-31 | 2,232 | 2,260 | 2,222 | 2,259 | 2,000 | 1,129.50 |
| 2024-07-30 | 2,223 | 2,256 | 2,223 | 2,228 | 700 | 1,114 |
| 2024-07-29 | 2,257 | 2,257 | 2,235 | 2,235 | 400 | 1,117.50 |
| 2024-07-26 | 2,230 | 2,258 | 2,230 | 2,230 | 600 | 1,115 |
| 2024-07-25 | 2,265 | 2,265 | 2,215 | 2,241 | 5,400 | 1,120.50 |
| 2024-07-24 | 2,235 | 2,250 | 2,215 | 2,250 | 2,100 | 1,125 |
| 2024-07-23 | 2,220 | 2,265 | 2,220 | 2,231 | 2,000 | 1,115.50 |
| 2024-07-22 | 2,241 | 2,246 | 2,222 | 2,222 | 4,600 | 1,111 |
| 2024-07-19 | 2,258 | 2,259 | 2,243 | 2,243 | 600 | 1,121.50 |
| 2024-07-18 | 2,255 | 2,263 | 2,244 | 2,258 | 3,300 | 1,129 |
| 2024-07-17 | 2,286 | 2,289 | 2,261 | 2,262 | 2,000 | 1,131 |
| 2024-07-16 | 2,269 | 2,271 | 2,262 | 2,262 | 1,300 | 1,131 |
| 2024-07-12 | 2,271 | 2,283 | 2,271 | 2,271 | 300 | 1,135.50 |
| 2024-07-11 | 2,272 | 2,272 | 2,272 | 2,272 | 200 | 1,136 |
| 2024-07-10 | 2,281 | 2,286 | 2,264 | 2,270 | 2,500 | 1,135 |
| 2024-07-09 | 2,300 | 2,319 | 2,287 | 2,287 | 2,900 | 1,143.50 |
| 2024-07-08 | 2,310 | 2,339 | 2,291 | 2,317 | 2,700 | 1,158.50 |
| 2024-07-05 | 2,312 | 2,312 | 2,299 | 2,309 | 2,300 | 1,154.50 |
| 2024-07-04 | 2,262 | 2,287 | 2,262 | 2,262 | 1,100 | 1,131 |
| 2024-07-03 | 2,264 | 2,275 | 2,263 | 2,275 | 3,200 | 1,137.50 |
| 2024-07-02 | 2,264 | 2,284 | 2,263 | 2,265 | 2,200 | 1,132.50 |
| 2024-07-01 | 2,283 | 2,289 | 2,271 | 2,289 | 800 | 1,144.50 |
| 2024-06-28 | 2,283 | 2,302 | 2,267 | 2,283 | 3,300 | 1,141.50 |
| 2024-06-27 | 2,317 | 2,360 | 2,260 | 2,283 | 12,400 | 1,141.50 |
| 2024-06-26 | 2,378 | 2,395 | 2,361 | 2,367 | 13,600 | 1,183.50 |
| 2024-06-25 | 2,398 | 2,398 | 2,335 | 2,378 | 5,100 | 1,189 |
| 2024-06-24 | 2,302 | 2,408 | 2,302 | 2,334 | 45,800 | 1,167 |
| 2024-06-21 | 2,275 | 2,299 | 2,275 | 2,294 | 5,600 | 1,147 |
| 2024-06-20 | 2,251 | 2,276 | 2,251 | 2,261 | 3,900 | 1,130.50 |
| 2024-06-19 | 2,247 | 2,271 | 2,247 | 2,254 | 2,200 | 1,127 |
| 2024-06-18 | 2,253 | 2,270 | 2,246 | 2,246 | 2,800 | 1,123 |
| 2024-06-17 | 2,276 | 2,276 | 2,244 | 2,252 | 3,100 | 1,126 |
| 2024-06-14 | 2,286 | 2,287 | 2,250 | 2,279 | 4,600 | 1,139.50 |
| 2024-06-13 | 2,266 | 2,278 | 2,262 | 2,277 | 1,100 | 1,138.50 |
| 2024-06-12 | 2,261 | 2,277 | 2,258 | 2,260 | 2,700 | 1,130 |
| 2024-06-11 | 2,275 | 2,286 | 2,268 | 2,268 | 3,900 | 1,134 |
| 2024-06-10 | 2,299 | 2,299 | 2,276 | 2,276 | 2,400 | 1,138 |
| 2024-06-07 | 2,288 | 2,298 | 2,276 | 2,298 | 3,200 | 1,149 |
| 2024-06-06 | 2,304 | 2,304 | 2,276 | 2,287 | 3,200 | 1,143.50 |
| 2024-06-05 | 2,300 | 2,300 | 2,281 | 2,283 | 8,500 | 1,141.50 |
| 2024-06-04 | 2,283 | 2,300 | 2,280 | 2,296 | 2,500 | 1,148 |
| 2024-06-03 | 2,290 | 2,303 | 2,290 | 2,301 | 3,100 | 1,150.50 |
| 2024-05-31 | 2,307 | 2,325 | 2,281 | 2,300 | 6,000 | 1,150 |
| 2024-05-30 | 2,287 | 2,307 | 2,287 | 2,307 | 1,800 | 1,153.50 |
| 2024-05-29 | 2,324 | 2,325 | 2,310 | 2,320 | 3,300 | 1,160 |
| 2024-05-28 | 2,319 | 2,323 | 2,300 | 2,323 | 2,100 | 1,161.50 |
| 2024-05-27 | 2,302 | 2,318 | 2,300 | 2,300 | 1,200 | 1,150 |
| 2024-05-24 | 2,326 | 2,332 | 2,315 | 2,315 | 7,300 | 1,157.50 |
| 2024-05-23 | 2,325 | 2,327 | 2,290 | 2,319 | 3,200 | 1,159.50 |
| 2024-05-22 | 2,269 | 2,323 | 2,269 | 2,322 | 9,800 | 1,161 |
| 2024-05-21 | 2,285 | 2,295 | 2,270 | 2,276 | 4,300 | 1,138 |
| 2024-05-20 | 2,265 | 2,300 | 2,265 | 2,282 | 6,200 | 1,141 |
| 2024-05-17 | 2,270 | 2,297 | 2,270 | 2,283 | 6,900 | 1,141.50 |
| 2024-05-16 | 2,288 | 2,291 | 2,259 | 2,282 | 10,800 | 1,141 |
| 2024-05-15 | 2,275 | 2,292 | 2,271 | 2,292 | 4,500 | 1,146 |
| 2024-05-14 | 2,280 | 2,303 | 2,259 | 2,276 | 8,300 | 1,138 |
| 2024-05-13 | 2,307 | 2,308 | 2,300 | 2,307 | 1,100 | 1,153.50 |
| 2024-05-10 | 2,308 | 2,308 | 2,302 | 2,307 | 1,400 | 1,153.50 |
| 2024-05-09 | 2,315 | 2,315 | 2,306 | 2,306 | 8,200 | 1,153 |
| 2024-05-08 | 2,307 | 2,315 | 2,289 | 2,312 | 2,800 | 1,156 |
| 2024-05-07 | 2,299 | 2,319 | 2,299 | 2,310 | 6,700 | 1,155 |
| 2024-05-02 | 2,291 | 2,299 | 2,276 | 2,298 | 4,800 | 1,149 |
| 2024-05-01 | 2,271 | 2,291 | 2,271 | 2,291 | 6,100 | 1,145.50 |
| 2024-04-30 | 2,281 | 2,281 | 2,259 | 2,272 | 2,700 | 1,136 |
| 2024-04-26 | 2,292 | 2,293 | 2,277 | 2,280 | 1,400 | 1,140 |
| 2024-04-25 | 2,290 | 2,292 | 2,281 | 2,292 | 5,900 | 1,146 |
| 2024-04-24 | 2,276 | 2,288 | 2,264 | 2,288 | 7,100 | 1,144 |
| 2024-04-23 | 2,250 | 2,277 | 2,250 | 2,276 | 7,700 | 1,138 |
| 2024-04-22 | 2,270 | 2,273 | 2,261 | 2,270 | 2,300 | 1,135 |
| 2024-04-19 | 2,300 | 2,300 | 2,212 | 2,270 | 11,000 | 1,135 |
| 2024-04-18 | 2,280 | 2,298 | 2,271 | 2,294 | 3,600 | 1,147 |
| 2024-04-17 | 2,294 | 2,304 | 2,265 | 2,291 | 5,100 | 1,145.50 |
| 2024-04-16 | 2,302 | 2,323 | 2,280 | 2,308 | 9,900 | 1,154 |
| 2024-04-15 | 2,300 | 2,320 | 2,299 | 2,320 | 6,600 | 1,160 |
| 2024-04-12 | 2,300 | 2,325 | 2,290 | 2,312 | 5,600 | 1,156 |
| 2024-04-11 | 2,274 | 2,310 | 2,274 | 2,294 | 7,500 | 1,147 |
| 2024-04-10 | 2,270 | 2,309 | 2,269 | 2,295 | 17,800 | 1,147.50 |
| 2024-04-09 | 2,241 | 2,270 | 2,241 | 2,270 | 9,200 | 1,135 |
| 2024-04-08 | 2,227 | 2,240 | 2,216 | 2,240 | 7,300 | 1,120 |
| 2024-04-05 | 2,205 | 2,222 | 2,191 | 2,222 | 5,800 | 1,111 |
| 2024-04-04 | 2,202 | 2,205 | 2,184 | 2,191 | 6,000 | 1,095.50 |
| 2024-04-03 | 2,174 | 2,206 | 2,173 | 2,193 | 9,100 | 1,096.50 |
| 2024-04-02 | 2,188 | 2,188 | 2,170 | 2,174 | 6,600 | 1,087 |
| 2024-04-01 | 2,236 | 2,240 | 2,176 | 2,190 | 12,200 | 1,095 |
| 2024-03-29 | 2,184 | 2,246 | 2,172 | 2,215 | 24,600 | 1,107.50 |
| 2024-03-28 | 2,091 | 2,114 | 2,090 | 2,103 | 3,600 | 1,051.50 |
| 2024-03-27 | 2,108 | 2,112 | 2,091 | 2,097 | 4,000 | 1,048.50 |
| 2024-03-26 | 2,091 | 2,110 | 2,071 | 2,105 | 7,000 | 1,052.50 |
| 2024-03-25 | 2,118 | 2,118 | 2,096 | 2,100 | 5,800 | 1,050 |
| 2024-03-22 | 2,115 | 2,115 | 2,081 | 2,115 | 3,000 | 1,057.50 |
| 2024-03-21 | 2,085 | 2,116 | 2,050 | 2,116 | 21,300 | 1,058 |
| 2024-03-19 | 2,007 | 2,070 | 2,006 | 2,065 | 25,300 | 1,032.50 |
| 2024-03-18 | 1,991 | 2,017 | 1,982 | 2,016 | 11,300 | 1,008 |
| 2024-03-15 | 1,983 | 1,988 | 1,972 | 1,988 | 3,000 | 994 |
| 2024-03-14 | 1,972 | 1,987 | 1,972 | 1,978 | 1,100 | 989 |
| 2024-03-13 | 1,988 | 1,990 | 1,980 | 1,980 | 700 | 990 |
| 2024-03-12 | 1,957 | 1,988 | 1,957 | 1,988 | 5,500 | 994 |
| 2024-03-11 | 1,978 | 1,998 | 1,953 | 1,957 | 8,500 | 978.50 |
| 2024-03-08 | 1,983 | 1,984 | 1,970 | 1,980 | 5,300 | 990 |
| 2024-03-07 | 1,983 | 1,999 | 1,983 | 1,984 | 1,900 | 992 |
| 2024-03-06 | 1,983 | 1,998 | 1,980 | 1,990 | 6,600 | 995 |
| 2024-03-05 | 2,013 | 2,013 | 1,981 | 1,982 | 3,800 | 991 |
| 2024-03-04 | 1,995 | 2,014 | 1,986 | 2,009 | 5,300 | 1,004.50 |
| 2024-03-01 | 2,013 | 2,013 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2024-02-29 | 2,005 | 2,019 | 2,005 | 2,019 | 2,200 | 1,009.50 |
| 2024-02-28 | 1,995 | 2,004 | 1,995 | 2,004 | 200 | 1,002 |
| 2024-02-27 | 2,000 | 2,000 | 1,988 | 1,995 | 2,900 | 997.50 |
| 2024-02-26 | 1,982 | 2,021 | 1,982 | 2,000 | 4,800 | 1,000 |
| 2024-02-22 | 2,031 | 2,031 | 2,006 | 2,007 | 3,700 | 1,003.50 |
| 2024-02-21 | 2,016 | 2,030 | 2,015 | 2,025 | 4,400 | 1,012.50 |
| 2024-02-20 | 2,011 | 2,017 | 2,001 | 2,017 | 4,100 | 1,008.50 |
| 2024-02-19 | 1,969 | 2,002 | 1,965 | 2,002 | 12,400 | 1,001 |
| 2024-02-16 | 1,977 | 2,010 | 1,977 | 2,010 | 8,300 | 1,005 |
| 2024-02-15 | 2,041 | 2,043 | 1,938 | 1,977 | 18,700 | 988.50 |
| 2024-02-14 | 2,077 | 2,077 | 2,033 | 2,043 | 14,700 | 1,021.50 |
| 2024-02-13 | 2,076 | 2,077 | 2,056 | 2,077 | 7,500 | 1,038.50 |
| 2024-02-09 | 2,060 | 2,074 | 2,052 | 2,065 | 3,900 | 1,032.50 |
| 2024-02-08 | 2,068 | 2,068 | 2,052 | 2,055 | 2,300 | 1,027.50 |
| 2024-02-07 | 2,056 | 2,060 | 2,050 | 2,060 | 1,300 | 1,030 |
| 2024-02-06 | 2,069 | 2,069 | 2,065 | 2,065 | 1,400 | 1,032.50 |
| 2024-02-05 | 2,045 | 2,070 | 2,045 | 2,069 | 2,500 | 1,034.50 |
| 2024-02-02 | 2,069 | 2,069 | 2,044 | 2,046 | 700 | 1,023 |
| 2024-02-01 | 2,049 | 2,049 | 2,041 | 2,044 | 1,600 | 1,022 |
| 2024-01-31 | 2,050 | 2,051 | 2,047 | 2,048 | 1,400 | 1,024 |
| 2024-01-30 | 2,066 | 2,066 | 2,048 | 2,049 | 1,900 | 1,024.50 |
| 2024-01-29 | 2,075 | 2,075 | 2,057 | 2,074 | 3,700 | 1,037 |
| 2024-01-26 | 2,062 | 2,072 | 2,058 | 2,072 | 2,600 | 1,036 |
| 2024-01-25 | 2,052 | 2,069 | 2,045 | 2,065 | 10,700 | 1,032.50 |
| 2024-01-24 | 2,050 | 2,052 | 2,040 | 2,051 | 1,700 | 1,025.50 |
| 2024-01-23 | 2,053 | 2,053 | 2,037 | 2,050 | 2,500 | 1,025 |
| 2024-01-22 | 2,033 | 2,053 | 2,033 | 2,045 | 4,700 | 1,022.50 |
| 2024-01-19 | 2,036 | 2,045 | 2,032 | 2,038 | 2,400 | 1,019 |
| 2024-01-18 | 2,052 | 2,052 | 2,033 | 2,034 | 2,200 | 1,017 |
| 2024-01-17 | 2,040 | 2,057 | 2,033 | 2,052 | 3,400 | 1,026 |
| 2024-01-16 | 2,032 | 2,054 | 2,032 | 2,040 | 4,900 | 1,020 |
| 2024-01-15 | 2,038 | 2,050 | 2,038 | 2,041 | 2,800 | 1,020.50 |
| 2024-01-12 | 2,023 | 2,053 | 2,023 | 2,038 | 2,700 | 1,019 |
| 2024-01-11 | 2,055 | 2,055 | 2,021 | 2,041 | 6,400 | 1,020.50 |
| 2024-01-10 | 2,069 | 2,072 | 2,050 | 2,055 | 5,600 | 1,027.50 |
| 2024-01-09 | 2,072 | 2,079 | 2,051 | 2,069 | 3,100 | 1,034.50 |
| 2024-01-05 | 2,070 | 2,079 | 2,050 | 2,061 | 4,100 | 1,030.50 |
| 2024-01-04 | 2,070 | 2,070 | 2,012 | 2,065 | 12,200 | 1,032.50 |
分割・併合履歴 ： [2024-12-27]1株→2株