7164 全国保証(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 | 5,558 | 5,604 | 5,536 | 5,544 | 148,000 | 2,772 |
| 2024-12-27 | 5,490 | 5,546 | 5,488 | 5,542 | 155,400 | 2,771 |
| 2024-12-26 | 5,440 | 5,461 | 5,434 | 5,461 | 112,200 | 2,730.50 |
| 2024-12-25 | 5,464 | 5,464 | 5,387 | 5,430 | 111,300 | 2,715 |
| 2024-12-24 | 5,480 | 5,490 | 5,440 | 5,447 | 93,000 | 2,723.50 |
| 2024-12-23 | 5,406 | 5,456 | 5,401 | 5,452 | 158,800 | 2,726 |
| 2024-12-20 | 5,499 | 5,499 | 5,387 | 5,387 | 504,700 | 2,693.50 |
| 2024-12-19 | 5,400 | 5,447 | 5,392 | 5,432 | 143,900 | 2,716 |
| 2024-12-18 | 5,450 | 5,463 | 5,410 | 5,410 | 114,900 | 2,705 |
| 2024-12-17 | 5,467 | 5,508 | 5,451 | 5,452 | 177,000 | 2,726 |
| 2024-12-16 | 5,489 | 5,549 | 5,477 | 5,483 | 115,100 | 2,741.50 |
| 2024-12-13 | 5,392 | 5,466 | 5,390 | 5,458 | 154,000 | 2,729 |
| 2024-12-12 | 5,395 | 5,472 | 5,383 | 5,433 | 199,300 | 2,716.50 |
| 2024-12-11 | 5,401 | 5,412 | 5,355 | 5,355 | 143,400 | 2,677.50 |
| 2024-12-10 | 5,438 | 5,445 | 5,376 | 5,388 | 141,100 | 2,694 |
| 2024-12-09 | 5,416 | 5,427 | 5,393 | 5,413 | 139,400 | 2,706.50 |
| 2024-12-06 | 5,450 | 5,450 | 5,396 | 5,403 | 101,900 | 2,701.50 |
| 2024-12-05 | 5,427 | 5,449 | 5,402 | 5,433 | 126,300 | 2,716.50 |
| 2024-12-04 | 5,391 | 5,445 | 5,391 | 5,415 | 177,900 | 2,707.50 |
| 2024-12-03 | 5,373 | 5,427 | 5,364 | 5,391 | 184,300 | 2,695.50 |
| 2024-12-02 | 5,361 | 5,392 | 5,353 | 5,383 | 135,900 | 2,691.50 |
| 2024-11-29 | 5,371 | 5,399 | 5,362 | 5,364 | 93,200 | 2,682 |
| 2024-11-28 | 5,370 | 5,412 | 5,352 | 5,401 | 102,500 | 2,700.50 |
| 2024-11-27 | 5,375 | 5,397 | 5,306 | 5,342 | 198,100 | 2,671 |
| 2024-11-26 | 5,407 | 5,437 | 5,381 | 5,408 | 117,300 | 2,704 |
| 2024-11-25 | 5,484 | 5,488 | 5,399 | 5,399 | 312,000 | 2,699.50 |
| 2024-11-22 | 5,410 | 5,495 | 5,406 | 5,457 | 137,600 | 2,728.50 |
| 2024-11-21 | 5,400 | 5,430 | 5,400 | 5,406 | 111,600 | 2,703 |
| 2024-11-20 | 5,382 | 5,432 | 5,378 | 5,415 | 108,000 | 2,707.50 |
| 2024-11-19 | 5,400 | 5,431 | 5,383 | 5,396 | 92,100 | 2,698 |
| 2024-11-18 | 5,365 | 5,402 | 5,336 | 5,390 | 121,100 | 2,695 |
| 2024-11-15 | 5,400 | 5,430 | 5,378 | 5,387 | 107,800 | 2,693.50 |
| 2024-11-14 | 5,410 | 5,422 | 5,377 | 5,396 | 122,200 | 2,698 |
| 2024-11-13 | 5,457 | 5,477 | 5,407 | 5,422 | 153,600 | 2,711 |
| 2024-11-12 | 5,459 | 5,485 | 5,442 | 5,461 | 90,900 | 2,730.50 |
| 2024-11-11 | 5,450 | 5,467 | 5,422 | 5,459 | 154,900 | 2,729.50 |
| 2024-11-08 | 5,487 | 5,503 | 5,440 | 5,495 | 143,600 | 2,747.50 |
| 2024-11-07 | 5,458 | 5,548 | 5,458 | 5,509 | 223,000 | 2,754.50 |
| 2024-11-06 | 5,552 | 5,714 | 5,399 | 5,474 | 453,600 | 2,737 |
| 2024-11-05 | 5,577 | 5,602 | 5,301 | 5,301 | 378,700 | 2,650.50 |
| 2024-11-01 | 5,500 | 5,551 | 5,487 | 5,500 | 100,300 | 2,750 |
| 2024-10-31 | 5,570 | 5,585 | 5,532 | 5,543 | 109,500 | 2,771.50 |
| 2024-10-30 | 5,570 | 5,585 | 5,536 | 5,555 | 150,100 | 2,777.50 |
| 2024-10-29 | 5,545 | 5,549 | 5,517 | 5,534 | 72,600 | 2,767 |
| 2024-10-28 | 5,511 | 5,539 | 5,476 | 5,507 | 91,700 | 2,753.50 |
| 2024-10-25 | 5,512 | 5,516 | 5,423 | 5,481 | 110,900 | 2,740.50 |
| 2024-10-24 | 5,521 | 5,529 | 5,475 | 5,507 | 143,100 | 2,753.50 |
| 2024-10-23 | 5,569 | 5,571 | 5,526 | 5,531 | 106,600 | 2,765.50 |
| 2024-10-22 | 5,611 | 5,618 | 5,526 | 5,585 | 183,100 | 2,792.50 |
| 2024-10-21 | 5,699 | 5,699 | 5,601 | 5,601 | 94,800 | 2,800.50 |
| 2024-10-18 | 5,697 | 5,706 | 5,660 | 5,673 | 66,500 | 2,836.50 |
| 2024-10-17 | 5,659 | 5,672 | 5,644 | 5,661 | 95,600 | 2,830.50 |
| 2024-10-16 | 5,639 | 5,726 | 5,634 | 5,657 | 95,800 | 2,828.50 |
| 2024-10-15 | 5,754 | 5,784 | 5,670 | 5,682 | 131,800 | 2,841 |
| 2024-10-11 | 5,645 | 5,718 | 5,642 | 5,705 | 138,700 | 2,852.50 |
| 2024-10-10 | 5,665 | 5,683 | 5,651 | 5,663 | 88,600 | 2,831.50 |
| 2024-10-09 | 5,640 | 5,667 | 5,625 | 5,637 | 82,600 | 2,818.50 |
| 2024-10-08 | 5,670 | 5,682 | 5,612 | 5,629 | 126,100 | 2,814.50 |
| 2024-10-07 | 5,677 | 5,708 | 5,635 | 5,688 | 118,300 | 2,844 |
| 2024-10-04 | 5,661 | 5,673 | 5,644 | 5,645 | 107,800 | 2,822.50 |
| 2024-10-03 | 5,677 | 5,691 | 5,624 | 5,624 | 93,500 | 2,812 |
| 2024-10-02 | 5,626 | 5,664 | 5,592 | 5,610 | 108,900 | 2,805 |
| 2024-10-01 | 5,644 | 5,676 | 5,623 | 5,661 | 97,700 | 2,830.50 |
| 2024-09-30 | 5,596 | 5,703 | 5,580 | 5,644 | 118,200 | 2,822 |
| 2024-09-27 | 5,770 | 5,770 | 5,660 | 5,686 | 155,600 | 2,843 |
| 2024-09-26 | 5,665 | 5,759 | 5,648 | 5,730 | 271,200 | 2,865 |
| 2024-09-25 | 5,611 | 5,629 | 5,582 | 5,622 | 126,300 | 2,811 |
| 2024-09-24 | 5,603 | 5,641 | 5,592 | 5,611 | 135,100 | 2,805.50 |
| 2024-09-20 | 5,642 | 5,655 | 5,573 | 5,590 | 182,700 | 2,795 |
| 2024-09-19 | 5,675 | 5,690 | 5,623 | 5,624 | 94,600 | 2,812 |
| 2024-09-18 | 5,619 | 5,674 | 5,610 | 5,656 | 89,100 | 2,828 |
| 2024-09-17 | 5,558 | 5,608 | 5,492 | 5,597 | 145,200 | 2,798.50 |
| 2024-09-13 | 5,600 | 5,600 | 5,511 | 5,540 | 170,400 | 2,770 |
| 2024-09-12 | 5,610 | 5,655 | 5,575 | 5,615 | 127,300 | 2,807.50 |
| 2024-09-11 | 5,635 | 5,640 | 5,505 | 5,538 | 284,600 | 2,769 |
| 2024-09-10 | 5,715 | 5,727 | 5,650 | 5,670 | 156,800 | 2,835 |
| 2024-09-09 | 5,685 | 5,734 | 5,651 | 5,705 | 153,900 | 2,852.50 |
| 2024-09-06 | 5,820 | 5,858 | 5,770 | 5,785 | 139,000 | 2,892.50 |
| 2024-09-05 | 5,780 | 5,862 | 5,766 | 5,820 | 156,000 | 2,910 |
| 2024-09-04 | 5,787 | 5,867 | 5,787 | 5,815 | 104,700 | 2,907.50 |
| 2024-09-03 | 5,774 | 5,887 | 5,774 | 5,887 | 113,900 | 2,943.50 |
| 2024-09-02 | 5,855 | 5,855 | 5,755 | 5,761 | 141,800 | 2,880.50 |
| 2024-08-30 | 5,903 | 5,916 | 5,872 | 5,881 | 115,300 | 2,940.50 |
| 2024-08-29 | 5,907 | 5,954 | 5,892 | 5,921 | 77,500 | 2,960.50 |
| 2024-08-28 | 5,935 | 5,939 | 5,891 | 5,933 | 48,500 | 2,966.50 |
| 2024-08-27 | 5,945 | 5,980 | 5,902 | 5,935 | 67,200 | 2,967.50 |
| 2024-08-26 | 5,948 | 5,949 | 5,859 | 5,900 | 92,000 | 2,950 |
| 2024-08-23 | 5,850 | 5,932 | 5,840 | 5,900 | 76,400 | 2,950 |
| 2024-08-22 | 5,785 | 5,822 | 5,755 | 5,822 | 76,700 | 2,911 |
| 2024-08-21 | 5,800 | 5,820 | 5,772 | 5,785 | 95,900 | 2,892.50 |
| 2024-08-20 | 5,800 | 5,847 | 5,793 | 5,827 | 81,300 | 2,913.50 |
| 2024-08-19 | 5,797 | 5,802 | 5,736 | 5,739 | 76,300 | 2,869.50 |
| 2024-08-16 | 5,790 | 5,806 | 5,760 | 5,797 | 121,000 | 2,898.50 |
| 2024-08-15 | 5,676 | 5,765 | 5,666 | 5,714 | 120,600 | 2,857 |
| 2024-08-14 | 5,650 | 5,719 | 5,634 | 5,671 | 126,800 | 2,835.50 |
| 2024-08-13 | 5,612 | 5,660 | 5,585 | 5,645 | 164,800 | 2,822.50 |
| 2024-08-09 | 5,656 | 5,678 | 5,534 | 5,618 | 250,300 | 2,809 |
| 2024-08-08 | 5,466 | 5,675 | 5,438 | 5,596 | 262,400 | 2,798 |
| 2024-08-07 | 5,650 | 5,651 | 5,429 | 5,467 | 426,000 | 2,733.50 |
| 2024-08-06 | 5,545 | 5,792 | 5,536 | 5,657 | 235,700 | 2,828.50 |
| 2024-08-05 | 5,534 | 5,601 | 5,225 | 5,225 | 396,500 | 2,612.50 |
| 2024-08-02 | 5,773 | 5,808 | 5,724 | 5,734 | 243,600 | 2,867 |
| 2024-08-01 | 6,155 | 6,155 | 5,902 | 5,932 | 324,400 | 2,966 |
| 2024-07-31 | 6,160 | 6,244 | 6,113 | 6,229 | 204,500 | 3,114.50 |
| 2024-07-30 | 6,117 | 6,170 | 6,102 | 6,141 | 152,200 | 3,070.50 |
| 2024-07-29 | 6,035 | 6,118 | 6,005 | 6,087 | 114,400 | 3,043.50 |
| 2024-07-26 | 6,010 | 6,030 | 5,949 | 5,986 | 123,000 | 2,993 |
| 2024-07-25 | 5,960 | 6,017 | 5,905 | 5,975 | 196,400 | 2,987.50 |
| 2024-07-24 | 6,093 | 6,117 | 5,987 | 5,988 | 151,800 | 2,994 |
| 2024-07-23 | 5,982 | 6,078 | 5,975 | 6,065 | 201,700 | 3,032.50 |
| 2024-07-22 | 5,980 | 5,985 | 5,930 | 5,947 | 78,900 | 2,973.50 |
| 2024-07-19 | 5,964 | 5,966 | 5,929 | 5,955 | 79,000 | 2,977.50 |
| 2024-07-18 | 5,901 | 5,994 | 5,885 | 5,964 | 146,100 | 2,982 |
| 2024-07-17 | 5,967 | 5,967 | 5,904 | 5,905 | 128,900 | 2,952.50 |
| 2024-07-16 | 5,967 | 5,998 | 5,941 | 5,945 | 99,000 | 2,972.50 |
| 2024-07-12 | 5,979 | 6,044 | 5,966 | 5,968 | 106,900 | 2,984 |
| 2024-07-11 | 5,963 | 6,007 | 5,963 | 5,995 | 130,300 | 2,997.50 |
| 2024-07-10 | 5,945 | 5,953 | 5,905 | 5,929 | 116,600 | 2,964.50 |
| 2024-07-09 | 5,888 | 5,955 | 5,867 | 5,946 | 145,700 | 2,973 |
| 2024-07-08 | 5,930 | 5,961 | 5,869 | 5,888 | 146,000 | 2,944 |
| 2024-07-05 | 6,006 | 6,029 | 5,939 | 5,939 | 97,500 | 2,969.50 |
| 2024-07-04 | 5,987 | 6,016 | 5,961 | 6,001 | 87,100 | 3,000.50 |
| 2024-07-03 | 5,938 | 5,995 | 5,930 | 5,980 | 95,300 | 2,990 |
| 2024-07-02 | 5,940 | 5,966 | 5,916 | 5,938 | 139,700 | 2,969 |
| 2024-07-01 | 5,958 | 5,968 | 5,929 | 5,953 | 114,800 | 2,976.50 |
| 2024-06-28 | 5,910 | 5,944 | 5,899 | 5,926 | 132,600 | 2,963 |
| 2024-06-27 | 5,942 | 5,950 | 5,907 | 5,926 | 128,500 | 2,963 |
| 2024-06-26 | 5,890 | 5,954 | 5,865 | 5,941 | 132,600 | 2,970.50 |
| 2024-06-25 | 5,900 | 5,986 | 5,870 | 5,931 | 171,000 | 2,965.50 |
| 2024-06-24 | 5,894 | 5,895 | 5,788 | 5,854 | 117,100 | 2,927 |
| 2024-06-21 | 5,820 | 5,874 | 5,820 | 5,840 | 240,800 | 2,920 |
| 2024-06-20 | 5,785 | 5,826 | 5,775 | 5,814 | 77,700 | 2,907 |
| 2024-06-19 | 5,761 | 5,820 | 5,746 | 5,810 | 79,000 | 2,905 |
| 2024-06-18 | 5,710 | 5,785 | 5,685 | 5,760 | 148,000 | 2,880 |
| 2024-06-17 | 5,689 | 5,689 | 5,644 | 5,678 | 98,400 | 2,839 |
| 2024-06-14 | 5,595 | 5,696 | 5,595 | 5,687 | 166,800 | 2,843.50 |
| 2024-06-13 | 5,629 | 5,630 | 5,582 | 5,595 | 113,800 | 2,797.50 |
| 2024-06-12 | 5,703 | 5,711 | 5,602 | 5,629 | 158,500 | 2,814.50 |
| 2024-06-11 | 5,685 | 5,716 | 5,669 | 5,704 | 140,200 | 2,852 |
| 2024-06-10 | 5,600 | 5,699 | 5,599 | 5,689 | 122,200 | 2,844.50 |
| 2024-06-07 | 5,552 | 5,596 | 5,533 | 5,596 | 121,000 | 2,798 |
| 2024-06-06 | 5,574 | 5,590 | 5,551 | 5,554 | 152,700 | 2,777 |
| 2024-06-05 | 5,611 | 5,630 | 5,548 | 5,570 | 203,200 | 2,785 |
| 2024-06-04 | 5,681 | 5,686 | 5,606 | 5,650 | 358,400 | 2,825 |
| 2024-06-03 | 5,700 | 5,754 | 5,666 | 5,719 | 110,400 | 2,859.50 |
| 2024-05-31 | 5,640 | 5,675 | 5,632 | 5,632 | 227,600 | 2,816 |
| 2024-05-30 | 5,586 | 5,630 | 5,570 | 5,626 | 140,400 | 2,813 |
| 2024-05-29 | 5,625 | 5,643 | 5,597 | 5,597 | 144,900 | 2,798.50 |
| 2024-05-28 | 5,636 | 5,641 | 5,605 | 5,622 | 64,800 | 2,811 |
| 2024-05-27 | 5,656 | 5,681 | 5,576 | 5,636 | 127,000 | 2,818 |
| 2024-05-24 | 5,500 | 5,582 | 5,482 | 5,562 | 107,900 | 2,781 |
| 2024-05-23 | 5,480 | 5,547 | 5,455 | 5,544 | 81,900 | 2,772 |
| 2024-05-22 | 5,460 | 5,521 | 5,440 | 5,488 | 183,500 | 2,744 |
| 2024-05-21 | 5,560 | 5,577 | 5,485 | 5,485 | 167,000 | 2,742.50 |
| 2024-05-20 | 5,532 | 5,568 | 5,517 | 5,558 | 144,400 | 2,779 |
| 2024-05-17 | 5,530 | 5,594 | 5,494 | 5,547 | 147,300 | 2,773.50 |
| 2024-05-16 | 5,580 | 5,599 | 5,535 | 5,563 | 132,900 | 2,781.50 |
| 2024-05-15 | 5,634 | 5,641 | 5,571 | 5,588 | 137,500 | 2,794 |
| 2024-05-14 | 5,693 | 5,693 | 5,627 | 5,650 | 104,000 | 2,825 |
| 2024-05-13 | 5,670 | 5,722 | 5,647 | 5,691 | 204,100 | 2,845.50 |
| 2024-05-10 | 5,550 | 5,748 | 5,533 | 5,668 | 546,400 | 2,834 |
| 2024-05-09 | 5,740 | 5,890 | 5,720 | 5,850 | 296,800 | 2,925 |
| 2024-05-08 | 5,690 | 5,729 | 5,666 | 5,704 | 204,000 | 2,852 |
| 2024-05-07 | 5,630 | 5,681 | 5,621 | 5,681 | 180,800 | 2,840.50 |
| 2024-05-02 | 5,575 | 5,625 | 5,553 | 5,617 | 208,300 | 2,808.50 |
| 2024-05-01 | 5,550 | 5,577 | 5,539 | 5,575 | 212,800 | 2,787.50 |
| 2024-04-30 | 5,542 | 5,556 | 5,504 | 5,549 | 154,000 | 2,774.50 |
| 2024-04-26 | 5,492 | 5,542 | 5,479 | 5,539 | 160,100 | 2,769.50 |
| 2024-04-25 | 5,576 | 5,585 | 5,509 | 5,510 | 110,200 | 2,755 |
| 2024-04-24 | 5,550 | 5,575 | 5,540 | 5,561 | 118,900 | 2,780.50 |
| 2024-04-23 | 5,504 | 5,557 | 5,479 | 5,540 | 127,800 | 2,770 |
| 2024-04-22 | 5,400 | 5,515 | 5,396 | 5,500 | 209,200 | 2,750 |
| 2024-04-19 | 5,420 | 5,462 | 5,321 | 5,360 | 192,200 | 2,680 |
| 2024-04-18 | 5,348 | 5,406 | 5,342 | 5,401 | 194,100 | 2,700.50 |
| 2024-04-17 | 5,360 | 5,368 | 5,299 | 5,348 | 236,700 | 2,674 |
| 2024-04-16 | 5,380 | 5,381 | 5,308 | 5,348 | 246,600 | 2,674 |
| 2024-04-15 | 5,373 | 5,435 | 5,350 | 5,416 | 184,500 | 2,708 |
| 2024-04-12 | 5,416 | 5,420 | 5,385 | 5,420 | 179,600 | 2,710 |
| 2024-04-11 | 5,420 | 5,420 | 5,378 | 5,409 | 156,300 | 2,704.50 |
| 2024-04-10 | 5,500 | 5,515 | 5,452 | 5,458 | 144,200 | 2,729 |
| 2024-04-09 | 5,500 | 5,545 | 5,493 | 5,536 | 110,400 | 2,768 |
| 2024-04-08 | 5,450 | 5,490 | 5,445 | 5,463 | 93,900 | 2,731.50 |
| 2024-04-05 | 5,429 | 5,444 | 5,380 | 5,444 | 147,700 | 2,722 |
| 2024-04-04 | 5,450 | 5,487 | 5,423 | 5,443 | 162,400 | 2,721.50 |
| 2024-04-03 | 5,400 | 5,468 | 5,389 | 5,446 | 163,600 | 2,723 |
| 2024-04-02 | 5,530 | 5,532 | 5,419 | 5,441 | 230,300 | 2,720.50 |
| 2024-04-01 | 5,549 | 5,568 | 5,501 | 5,528 | 213,900 | 2,764 |
| 2024-03-29 | 5,458 | 5,514 | 5,435 | 5,501 | 149,100 | 2,750.50 |
| 2024-03-28 | 5,471 | 5,523 | 5,400 | 5,407 | 389,100 | 2,703.50 |
| 2024-03-27 | 5,635 | 5,680 | 5,594 | 5,659 | 520,500 | 2,829.50 |
| 2024-03-26 | 5,650 | 5,673 | 5,547 | 5,580 | 387,900 | 2,790 |
| 2024-03-25 | 5,677 | 5,709 | 5,645 | 5,650 | 392,400 | 2,825 |
| 2024-03-22 | 5,596 | 5,698 | 5,570 | 5,690 | 351,300 | 2,845 |
| 2024-03-21 | 5,527 | 5,549 | 5,506 | 5,543 | 271,900 | 2,771.50 |
| 2024-03-19 | 5,450 | 5,502 | 5,424 | 5,461 | 213,700 | 2,730.50 |
| 2024-03-18 | 5,472 | 5,477 | 5,439 | 5,456 | 235,400 | 2,728 |
| 2024-03-15 | 5,384 | 5,454 | 5,382 | 5,428 | 213,100 | 2,714 |
| 2024-03-14 | 5,396 | 5,408 | 5,361 | 5,407 | 118,000 | 2,703.50 |
| 2024-03-13 | 5,422 | 5,424 | 5,368 | 5,382 | 139,900 | 2,691 |
| 2024-03-12 | 5,358 | 5,376 | 5,306 | 5,376 | 211,400 | 2,688 |
| 2024-03-11 | 5,410 | 5,425 | 5,364 | 5,399 | 274,300 | 2,699.50 |
| 2024-03-08 | 5,425 | 5,444 | 5,392 | 5,436 | 228,600 | 2,718 |
| 2024-03-07 | 5,401 | 5,430 | 5,396 | 5,415 | 186,300 | 2,707.50 |
| 2024-03-06 | 5,360 | 5,388 | 5,345 | 5,368 | 207,400 | 2,684 |
| 2024-03-05 | 5,319 | 5,372 | 5,272 | 5,361 | 259,000 | 2,680.50 |
| 2024-03-04 | 5,461 | 5,461 | 5,360 | 5,368 | 289,600 | 2,684 |
| 2024-03-01 | 5,461 | 5,473 | 5,407 | 5,416 | 284,600 | 2,708 |
| 2024-02-29 | 5,473 | 5,512 | 5,471 | 5,495 | 173,000 | 2,747.50 |
| 2024-02-28 | 5,525 | 5,545 | 5,492 | 5,492 | 174,900 | 2,746 |
| 2024-02-27 | 5,510 | 5,558 | 5,506 | 5,529 | 162,300 | 2,764.50 |
| 2024-02-26 | 5,580 | 5,617 | 5,546 | 5,546 | 208,400 | 2,773 |
| 2024-02-22 | 5,570 | 5,577 | 5,510 | 5,531 | 136,200 | 2,765.50 |
| 2024-02-21 | 5,501 | 5,516 | 5,487 | 5,515 | 124,400 | 2,757.50 |
| 2024-02-20 | 5,563 | 5,563 | 5,487 | 5,501 | 149,100 | 2,750.50 |
| 2024-02-19 | 5,535 | 5,550 | 5,500 | 5,545 | 105,500 | 2,772.50 |
| 2024-02-16 | 5,480 | 5,522 | 5,465 | 5,493 | 133,000 | 2,746.50 |
| 2024-02-15 | 5,491 | 5,494 | 5,419 | 5,460 | 151,300 | 2,730 |
| 2024-02-14 | 5,466 | 5,490 | 5,433 | 5,476 | 142,900 | 2,738 |
| 2024-02-13 | 5,450 | 5,472 | 5,398 | 5,466 | 155,700 | 2,733 |
| 2024-02-09 | 5,473 | 5,479 | 5,425 | 5,435 | 165,500 | 2,717.50 |
| 2024-02-08 | 5,460 | 5,467 | 5,378 | 5,424 | 214,600 | 2,712 |
| 2024-02-07 | 5,513 | 5,513 | 5,466 | 5,481 | 167,300 | 2,740.50 |
| 2024-02-06 | 5,481 | 5,520 | 5,411 | 5,461 | 285,100 | 2,730.50 |
| 2024-02-05 | 5,550 | 5,600 | 5,546 | 5,569 | 212,900 | 2,784.50 |
| 2024-02-02 | 5,485 | 5,506 | 5,470 | 5,481 | 123,900 | 2,740.50 |
| 2024-02-01 | 5,490 | 5,500 | 5,464 | 5,478 | 141,200 | 2,739 |
| 2024-01-31 | 5,460 | 5,501 | 5,446 | 5,501 | 133,900 | 2,750.50 |
| 2024-01-30 | 5,524 | 5,530 | 5,454 | 5,461 | 130,400 | 2,730.50 |
| 2024-01-29 | 5,495 | 5,514 | 5,483 | 5,511 | 95,000 | 2,755.50 |
| 2024-01-26 | 5,504 | 5,523 | 5,450 | 5,450 | 224,900 | 2,725 |
| 2024-01-25 | 5,441 | 5,505 | 5,431 | 5,504 | 146,000 | 2,752 |
| 2024-01-24 | 5,440 | 5,462 | 5,430 | 5,441 | 150,600 | 2,720.50 |
| 2024-01-23 | 5,445 | 5,483 | 5,438 | 5,456 | 157,700 | 2,728 |
| 2024-01-22 | 5,394 | 5,427 | 5,386 | 5,419 | 152,800 | 2,709.50 |
| 2024-01-19 | 5,310 | 5,362 | 5,310 | 5,362 | 175,700 | 2,681 |
| 2024-01-18 | 5,345 | 5,345 | 5,288 | 5,310 | 198,600 | 2,655 |
| 2024-01-17 | 5,393 | 5,420 | 5,351 | 5,351 | 181,900 | 2,675.50 |
| 2024-01-16 | 5,443 | 5,447 | 5,388 | 5,392 | 209,800 | 2,696 |
| 2024-01-15 | 5,455 | 5,474 | 5,434 | 5,442 | 154,400 | 2,721 |
| 2024-01-12 | 5,460 | 5,518 | 5,419 | 5,451 | 169,200 | 2,725.50 |
| 2024-01-11 | 5,450 | 5,462 | 5,433 | 5,444 | 158,100 | 2,722 |
| 2024-01-10 | 5,412 | 5,431 | 5,384 | 5,419 | 200,400 | 2,709.50 |
| 2024-01-09 | 5,400 | 5,425 | 5,384 | 5,425 | 161,300 | 2,712.50 |
| 2024-01-05 | 5,372 | 5,385 | 5,327 | 5,347 | 170,700 | 2,673.50 |
| 2024-01-04 | 5,316 | 5,365 | 5,251 | 5,362 | 181,100 | 2,681 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2014-02-26]1株→2株