7438 コンドーテック(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,379 | 1,388 | 1,368 | 1,381 | 49,400 | 1,381 |
| 2024-12-02 | 1,380 | 1,382 | 1,375 | 1,379 | 16,800 | 1,379 |
| 2024-11-29 | 1,362 | 1,381 | 1,353 | 1,370 | 35,100 | 1,370 |
| 2024-11-28 | 1,362 | 1,370 | 1,353 | 1,353 | 30,800 | 1,353 |
| 2024-11-27 | 1,386 | 1,386 | 1,360 | 1,369 | 19,400 | 1,369 |
| 2024-11-26 | 1,379 | 1,387 | 1,370 | 1,378 | 18,200 | 1,378 |
| 2024-11-25 | 1,427 | 1,427 | 1,378 | 1,378 | 37,600 | 1,378 |
| 2024-11-22 | 1,393 | 1,403 | 1,391 | 1,397 | 30,800 | 1,397 |
| 2024-11-21 | 1,389 | 1,397 | 1,383 | 1,386 | 24,000 | 1,386 |
| 2024-11-20 | 1,365 | 1,389 | 1,364 | 1,375 | 21,800 | 1,375 |
| 2024-11-19 | 1,388 | 1,408 | 1,361 | 1,372 | 43,600 | 1,372 |
| 2024-11-18 | 1,368 | 1,383 | 1,360 | 1,367 | 27,800 | 1,367 |
| 2024-11-15 | 1,360 | 1,368 | 1,352 | 1,365 | 12,700 | 1,365 |
| 2024-11-14 | 1,363 | 1,363 | 1,342 | 1,346 | 29,300 | 1,346 |
| 2024-11-13 | 1,351 | 1,355 | 1,336 | 1,352 | 37,000 | 1,352 |
| 2024-11-12 | 1,364 | 1,364 | 1,322 | 1,339 | 56,600 | 1,339 |
| 2024-11-11 | 1,380 | 1,380 | 1,351 | 1,352 | 16,700 | 1,352 |
| 2024-11-08 | 1,402 | 1,406 | 1,344 | 1,350 | 28,500 | 1,350 |
| 2024-11-07 | 1,360 | 1,384 | 1,356 | 1,382 | 38,800 | 1,382 |
| 2024-11-06 | 1,359 | 1,359 | 1,330 | 1,343 | 53,700 | 1,343 |
| 2024-11-05 | 1,301 | 1,333 | 1,301 | 1,333 | 63,100 | 1,333 |
| 2024-11-01 | 1,277 | 1,294 | 1,276 | 1,291 | 18,000 | 1,291 |
| 2024-10-31 | 1,258 | 1,285 | 1,258 | 1,277 | 22,500 | 1,277 |
| 2024-10-30 | 1,260 | 1,269 | 1,255 | 1,255 | 43,400 | 1,255 |
| 2024-10-29 | 1,259 | 1,264 | 1,253 | 1,264 | 21,400 | 1,264 |
| 2024-10-28 | 1,237 | 1,263 | 1,237 | 1,259 | 25,500 | 1,259 |
| 2024-10-25 | 1,257 | 1,257 | 1,236 | 1,237 | 20,200 | 1,237 |
| 2024-10-24 | 1,246 | 1,255 | 1,246 | 1,250 | 23,200 | 1,250 |
| 2024-10-23 | 1,242 | 1,253 | 1,236 | 1,252 | 21,500 | 1,252 |
| 2024-10-22 | 1,256 | 1,256 | 1,240 | 1,241 | 18,400 | 1,241 |
| 2024-10-21 | 1,244 | 1,253 | 1,240 | 1,252 | 11,600 | 1,252 |
| 2024-10-18 | 1,249 | 1,261 | 1,246 | 1,250 | 12,700 | 1,250 |
| 2024-10-17 | 1,253 | 1,253 | 1,241 | 1,241 | 12,800 | 1,241 |
| 2024-10-16 | 1,250 | 1,264 | 1,241 | 1,244 | 34,600 | 1,244 |
| 2024-10-15 | 1,265 | 1,266 | 1,250 | 1,265 | 46,300 | 1,265 |
| 2024-10-11 | 1,255 | 1,287 | 1,250 | 1,258 | 55,800 | 1,258 |
| 2024-10-10 | 1,233 | 1,254 | 1,230 | 1,246 | 31,000 | 1,246 |
| 2024-10-09 | 1,246 | 1,246 | 1,231 | 1,233 | 13,800 | 1,233 |
| 2024-10-08 | 1,247 | 1,255 | 1,231 | 1,231 | 19,900 | 1,231 |
| 2024-10-07 | 1,242 | 1,254 | 1,241 | 1,251 | 28,600 | 1,251 |
| 2024-10-04 | 1,232 | 1,244 | 1,229 | 1,239 | 20,200 | 1,239 |
| 2024-10-03 | 1,243 | 1,243 | 1,223 | 1,232 | 19,300 | 1,232 |
| 2024-10-02 | 1,210 | 1,228 | 1,201 | 1,216 | 28,700 | 1,216 |
| 2024-10-01 | 1,209 | 1,217 | 1,203 | 1,213 | 19,600 | 1,213 |
| 2024-09-30 | 1,203 | 1,215 | 1,198 | 1,206 | 35,300 | 1,206 |
| 2024-09-27 | 1,238 | 1,238 | 1,222 | 1,230 | 32,100 | 1,230 |
| 2024-09-26 | 1,236 | 1,256 | 1,222 | 1,248 | 49,400 | 1,248 |
| 2024-09-25 | 1,223 | 1,228 | 1,212 | 1,222 | 25,900 | 1,222 |
| 2024-09-24 | 1,242 | 1,242 | 1,218 | 1,223 | 24,800 | 1,223 |
| 2024-09-20 | 1,229 | 1,233 | 1,225 | 1,227 | 18,200 | 1,227 |
| 2024-09-19 | 1,217 | 1,227 | 1,207 | 1,222 | 23,700 | 1,222 |
| 2024-09-18 | 1,217 | 1,217 | 1,199 | 1,211 | 36,500 | 1,211 |
| 2024-09-17 | 1,204 | 1,213 | 1,197 | 1,213 | 27,000 | 1,213 |
| 2024-09-13 | 1,193 | 1,203 | 1,182 | 1,192 | 26,500 | 1,192 |
| 2024-09-12 | 1,205 | 1,212 | 1,191 | 1,203 | 34,900 | 1,203 |
| 2024-09-11 | 1,203 | 1,205 | 1,176 | 1,187 | 56,600 | 1,187 |
| 2024-09-10 | 1,211 | 1,219 | 1,203 | 1,203 | 26,500 | 1,203 |
| 2024-09-09 | 1,201 | 1,219 | 1,196 | 1,212 | 35,300 | 1,212 |
| 2024-09-06 | 1,251 | 1,251 | 1,218 | 1,220 | 42,300 | 1,220 |
| 2024-09-05 | 1,249 | 1,264 | 1,230 | 1,242 | 90,400 | 1,242 |
| 2024-09-04 | 1,233 | 1,234 | 1,208 | 1,233 | 81,500 | 1,233 |
| 2024-09-03 | 1,275 | 1,275 | 1,245 | 1,255 | 39,700 | 1,255 |
| 2024-09-02 | 1,320 | 1,320 | 1,266 | 1,277 | 36,300 | 1,277 |
| 2024-08-30 | 1,312 | 1,323 | 1,300 | 1,308 | 22,300 | 1,308 |
| 2024-08-29 | 1,308 | 1,312 | 1,287 | 1,293 | 11,900 | 1,293 |
| 2024-08-28 | 1,298 | 1,325 | 1,295 | 1,299 | 63,000 | 1,299 |
| 2024-08-27 | 1,275 | 1,291 | 1,265 | 1,290 | 14,600 | 1,290 |
| 2024-08-26 | 1,260 | 1,268 | 1,249 | 1,268 | 19,500 | 1,268 |
| 2024-08-23 | 1,265 | 1,270 | 1,254 | 1,260 | 15,000 | 1,260 |
| 2024-08-22 | 1,250 | 1,265 | 1,250 | 1,265 | 8,200 | 1,265 |
| 2024-08-21 | 1,263 | 1,264 | 1,249 | 1,249 | 12,100 | 1,249 |
| 2024-08-20 | 1,258 | 1,274 | 1,256 | 1,266 | 18,200 | 1,266 |
| 2024-08-19 | 1,266 | 1,272 | 1,247 | 1,247 | 18,100 | 1,247 |
| 2024-08-16 | 1,267 | 1,275 | 1,251 | 1,274 | 15,000 | 1,274 |
| 2024-08-15 | 1,247 | 1,247 | 1,231 | 1,237 | 18,700 | 1,237 |
| 2024-08-14 | 1,239 | 1,247 | 1,224 | 1,247 | 18,100 | 1,247 |
| 2024-08-13 | 1,236 | 1,240 | 1,215 | 1,227 | 25,600 | 1,227 |
| 2024-08-09 | 1,260 | 1,273 | 1,227 | 1,236 | 46,400 | 1,236 |
| 2024-08-08 | 1,242 | 1,260 | 1,230 | 1,230 | 18,000 | 1,230 |
| 2024-08-07 | 1,236 | 1,279 | 1,212 | 1,258 | 26,100 | 1,258 |
| 2024-08-06 | 1,233 | 1,263 | 1,214 | 1,236 | 42,500 | 1,236 |
| 2024-08-05 | 1,212 | 1,245 | 1,143 | 1,143 | 73,200 | 1,143 |
| 2024-08-02 | 1,319 | 1,319 | 1,281 | 1,281 | 45,900 | 1,281 |
| 2024-08-01 | 1,381 | 1,381 | 1,341 | 1,341 | 31,200 | 1,341 |
| 2024-07-31 | 1,348 | 1,388 | 1,348 | 1,388 | 20,800 | 1,388 |
| 2024-07-30 | 1,367 | 1,367 | 1,345 | 1,357 | 30,800 | 1,357 |
| 2024-07-29 | 1,354 | 1,364 | 1,348 | 1,361 | 19,600 | 1,361 |
| 2024-07-26 | 1,342 | 1,346 | 1,333 | 1,333 | 19,100 | 1,333 |
| 2024-07-25 | 1,350 | 1,353 | 1,333 | 1,336 | 29,700 | 1,336 |
| 2024-07-24 | 1,378 | 1,385 | 1,344 | 1,351 | 33,500 | 1,351 |
| 2024-07-23 | 1,391 | 1,402 | 1,378 | 1,378 | 15,700 | 1,378 |
| 2024-07-22 | 1,410 | 1,410 | 1,389 | 1,389 | 25,200 | 1,389 |
| 2024-07-19 | 1,410 | 1,427 | 1,397 | 1,410 | 43,800 | 1,410 |
| 2024-07-18 | 1,407 | 1,449 | 1,396 | 1,419 | 28,200 | 1,419 |
| 2024-07-17 | 1,409 | 1,449 | 1,407 | 1,407 | 32,500 | 1,407 |
| 2024-07-16 | 1,410 | 1,426 | 1,399 | 1,405 | 25,800 | 1,405 |
| 2024-07-12 | 1,389 | 1,399 | 1,383 | 1,391 | 18,600 | 1,391 |
| 2024-07-11 | 1,384 | 1,400 | 1,370 | 1,375 | 30,600 | 1,375 |
| 2024-07-10 | 1,370 | 1,372 | 1,351 | 1,360 | 34,200 | 1,360 |
| 2024-07-09 | 1,364 | 1,377 | 1,360 | 1,370 | 21,700 | 1,370 |
| 2024-07-08 | 1,363 | 1,369 | 1,353 | 1,364 | 21,500 | 1,364 |
| 2024-07-05 | 1,405 | 1,405 | 1,370 | 1,370 | 25,600 | 1,370 |
| 2024-07-04 | 1,401 | 1,405 | 1,391 | 1,396 | 18,700 | 1,396 |
| 2024-07-03 | 1,391 | 1,404 | 1,389 | 1,392 | 19,300 | 1,392 |
| 2024-07-02 | 1,401 | 1,409 | 1,397 | 1,398 | 20,200 | 1,398 |
| 2024-07-01 | 1,418 | 1,418 | 1,393 | 1,404 | 21,600 | 1,404 |
| 2024-06-28 | 1,418 | 1,421 | 1,392 | 1,406 | 19,400 | 1,406 |
| 2024-06-27 | 1,421 | 1,425 | 1,403 | 1,410 | 27,000 | 1,410 |
| 2024-06-26 | 1,424 | 1,428 | 1,410 | 1,419 | 32,400 | 1,419 |
| 2024-06-25 | 1,407 | 1,422 | 1,405 | 1,418 | 30,600 | 1,418 |
| 2024-06-24 | 1,398 | 1,398 | 1,381 | 1,389 | 26,700 | 1,389 |
| 2024-06-21 | 1,379 | 1,395 | 1,378 | 1,380 | 20,500 | 1,380 |
| 2024-06-20 | 1,383 | 1,400 | 1,356 | 1,372 | 33,500 | 1,372 |
| 2024-06-19 | 1,382 | 1,388 | 1,362 | 1,371 | 24,200 | 1,371 |
| 2024-06-18 | 1,369 | 1,405 | 1,369 | 1,375 | 30,800 | 1,375 |
| 2024-06-17 | 1,382 | 1,382 | 1,344 | 1,363 | 37,500 | 1,363 |
| 2024-06-14 | 1,375 | 1,404 | 1,375 | 1,395 | 36,800 | 1,395 |
| 2024-06-13 | 1,416 | 1,417 | 1,383 | 1,389 | 31,700 | 1,389 |
| 2024-06-12 | 1,409 | 1,438 | 1,393 | 1,401 | 51,800 | 1,401 |
| 2024-06-11 | 1,385 | 1,404 | 1,373 | 1,379 | 31,200 | 1,379 |
| 2024-06-10 | 1,367 | 1,379 | 1,360 | 1,379 | 23,900 | 1,379 |
| 2024-06-07 | 1,365 | 1,367 | 1,350 | 1,358 | 19,700 | 1,358 |
| 2024-06-06 | 1,352 | 1,367 | 1,341 | 1,344 | 40,000 | 1,344 |
| 2024-06-05 | 1,341 | 1,356 | 1,330 | 1,345 | 28,400 | 1,345 |
| 2024-06-04 | 1,330 | 1,349 | 1,326 | 1,337 | 23,300 | 1,337 |
| 2024-06-03 | 1,315 | 1,330 | 1,311 | 1,330 | 25,000 | 1,330 |
| 2024-05-31 | 1,288 | 1,313 | 1,288 | 1,308 | 32,400 | 1,308 |
| 2024-05-30 | 1,271 | 1,288 | 1,270 | 1,280 | 22,100 | 1,280 |
| 2024-05-29 | 1,280 | 1,291 | 1,280 | 1,280 | 15,500 | 1,280 |
| 2024-05-28 | 1,293 | 1,296 | 1,277 | 1,280 | 23,200 | 1,280 |
| 2024-05-27 | 1,290 | 1,290 | 1,280 | 1,283 | 8,900 | 1,283 |
| 2024-05-24 | 1,278 | 1,288 | 1,278 | 1,285 | 7,200 | 1,285 |
| 2024-05-23 | 1,290 | 1,290 | 1,274 | 1,287 | 12,800 | 1,287 |
| 2024-05-22 | 1,294 | 1,296 | 1,282 | 1,284 | 12,800 | 1,284 |
| 2024-05-21 | 1,300 | 1,302 | 1,289 | 1,292 | 18,300 | 1,292 |
| 2024-05-20 | 1,297 | 1,307 | 1,297 | 1,306 | 18,500 | 1,306 |
| 2024-05-17 | 1,290 | 1,297 | 1,276 | 1,297 | 12,600 | 1,297 |
| 2024-05-16 | 1,310 | 1,310 | 1,285 | 1,294 | 19,600 | 1,294 |
| 2024-05-15 | 1,292 | 1,314 | 1,292 | 1,314 | 46,400 | 1,314 |
| 2024-05-14 | 1,293 | 1,293 | 1,275 | 1,285 | 27,900 | 1,285 |
| 2024-05-13 | 1,286 | 1,294 | 1,278 | 1,294 | 18,300 | 1,294 |
| 2024-05-10 | 1,294 | 1,294 | 1,285 | 1,285 | 13,500 | 1,285 |
| 2024-05-09 | 1,268 | 1,286 | 1,267 | 1,286 | 14,600 | 1,286 |
| 2024-05-08 | 1,272 | 1,276 | 1,262 | 1,262 | 14,400 | 1,262 |
| 2024-05-07 | 1,276 | 1,276 | 1,259 | 1,272 | 14,700 | 1,272 |
| 2024-05-02 | 1,260 | 1,263 | 1,250 | 1,252 | 11,700 | 1,252 |
| 2024-05-01 | 1,269 | 1,269 | 1,256 | 1,264 | 13,800 | 1,264 |
| 2024-04-30 | 1,263 | 1,280 | 1,259 | 1,280 | 26,600 | 1,280 |
| 2024-04-26 | 1,256 | 1,257 | 1,237 | 1,257 | 30,300 | 1,257 |
| 2024-04-25 | 1,249 | 1,255 | 1,244 | 1,252 | 26,900 | 1,252 |
| 2024-04-24 | 1,253 | 1,257 | 1,241 | 1,248 | 28,800 | 1,248 |
| 2024-04-23 | 1,244 | 1,248 | 1,237 | 1,245 | 15,800 | 1,245 |
| 2024-04-22 | 1,236 | 1,236 | 1,226 | 1,234 | 20,500 | 1,234 |
| 2024-04-19 | 1,241 | 1,241 | 1,210 | 1,220 | 28,800 | 1,220 |
| 2024-04-18 | 1,231 | 1,247 | 1,231 | 1,245 | 13,200 | 1,245 |
| 2024-04-17 | 1,244 | 1,250 | 1,227 | 1,233 | 24,400 | 1,233 |
| 2024-04-16 | 1,262 | 1,263 | 1,239 | 1,245 | 36,300 | 1,245 |
| 2024-04-15 | 1,260 | 1,270 | 1,252 | 1,270 | 25,900 | 1,270 |
| 2024-04-12 | 1,272 | 1,275 | 1,262 | 1,264 | 17,100 | 1,264 |
| 2024-04-11 | 1,276 | 1,280 | 1,269 | 1,273 | 10,600 | 1,273 |
| 2024-04-10 | 1,275 | 1,284 | 1,274 | 1,281 | 11,400 | 1,281 |
| 2024-04-09 | 1,272 | 1,275 | 1,261 | 1,275 | 12,200 | 1,275 |
| 2024-04-08 | 1,258 | 1,267 | 1,258 | 1,265 | 22,200 | 1,265 |
| 2024-04-05 | 1,259 | 1,268 | 1,242 | 1,256 | 35,800 | 1,256 |
| 2024-04-04 | 1,277 | 1,277 | 1,265 | 1,265 | 28,000 | 1,265 |
| 2024-04-03 | 1,257 | 1,280 | 1,256 | 1,275 | 37,500 | 1,275 |
| 2024-04-02 | 1,292 | 1,292 | 1,270 | 1,270 | 38,800 | 1,270 |
| 2024-04-01 | 1,290 | 1,292 | 1,276 | 1,280 | 44,600 | 1,280 |
| 2024-03-29 | 1,260 | 1,290 | 1,260 | 1,290 | 36,600 | 1,290 |
| 2024-03-28 | 1,232 | 1,263 | 1,232 | 1,252 | 110,700 | 1,252 |
| 2024-03-27 | 1,270 | 1,283 | 1,270 | 1,275 | 207,700 | 1,275 |
| 2024-03-26 | 1,269 | 1,274 | 1,257 | 1,263 | 72,800 | 1,263 |
| 2024-03-25 | 1,292 | 1,296 | 1,274 | 1,275 | 128,400 | 1,275 |
| 2024-03-22 | 1,305 | 1,309 | 1,296 | 1,303 | 64,200 | 1,303 |
| 2024-03-21 | 1,305 | 1,310 | 1,291 | 1,295 | 82,600 | 1,295 |
| 2024-03-19 | 1,289 | 1,299 | 1,277 | 1,297 | 68,600 | 1,297 |
| 2024-03-18 | 1,315 | 1,315 | 1,291 | 1,291 | 100,000 | 1,291 |
| 2024-03-15 | 1,305 | 1,314 | 1,303 | 1,305 | 39,700 | 1,305 |
| 2024-03-14 | 1,292 | 1,304 | 1,288 | 1,299 | 50,100 | 1,299 |
| 2024-03-13 | 1,320 | 1,321 | 1,290 | 1,294 | 23,900 | 1,294 |
| 2024-03-12 | 1,284 | 1,306 | 1,270 | 1,306 | 53,700 | 1,306 |
| 2024-03-11 | 1,294 | 1,300 | 1,273 | 1,284 | 65,400 | 1,284 |
| 2024-03-08 | 1,268 | 1,305 | 1,266 | 1,298 | 81,600 | 1,298 |
| 2024-03-07 | 1,318 | 1,325 | 1,291 | 1,298 | 70,800 | 1,298 |
| 2024-03-06 | 1,330 | 1,332 | 1,310 | 1,318 | 69,800 | 1,318 |
| 2024-03-05 | 1,302 | 1,336 | 1,302 | 1,332 | 43,100 | 1,332 |
| 2024-03-04 | 1,323 | 1,323 | 1,298 | 1,301 | 55,700 | 1,301 |
| 2024-03-01 | 1,312 | 1,321 | 1,293 | 1,293 | 39,900 | 1,293 |
| 2024-02-29 | 1,302 | 1,321 | 1,290 | 1,312 | 59,600 | 1,312 |
| 2024-02-28 | 1,297 | 1,313 | 1,295 | 1,299 | 30,100 | 1,299 |
| 2024-02-27 | 1,304 | 1,318 | 1,290 | 1,305 | 44,000 | 1,305 |
| 2024-02-26 | 1,300 | 1,319 | 1,285 | 1,300 | 45,100 | 1,300 |
| 2024-02-22 | 1,275 | 1,278 | 1,252 | 1,275 | 45,500 | 1,275 |
| 2024-02-21 | 1,233 | 1,268 | 1,232 | 1,268 | 58,800 | 1,268 |
| 2024-02-20 | 1,220 | 1,223 | 1,214 | 1,215 | 18,800 | 1,215 |
| 2024-02-19 | 1,210 | 1,218 | 1,207 | 1,216 | 28,200 | 1,216 |
| 2024-02-16 | 1,221 | 1,223 | 1,212 | 1,216 | 33,400 | 1,216 |
| 2024-02-15 | 1,230 | 1,233 | 1,207 | 1,210 | 33,700 | 1,210 |
| 2024-02-14 | 1,226 | 1,227 | 1,216 | 1,226 | 24,700 | 1,226 |
| 2024-02-13 | 1,203 | 1,226 | 1,196 | 1,225 | 31,700 | 1,225 |
| 2024-02-09 | 1,217 | 1,222 | 1,197 | 1,197 | 52,500 | 1,197 |
| 2024-02-08 | 1,211 | 1,211 | 1,193 | 1,204 | 42,600 | 1,204 |
| 2024-02-07 | 1,225 | 1,225 | 1,205 | 1,210 | 34,800 | 1,210 |
| 2024-02-06 | 1,228 | 1,231 | 1,218 | 1,219 | 27,900 | 1,219 |
| 2024-02-05 | 1,225 | 1,232 | 1,222 | 1,229 | 22,200 | 1,229 |
| 2024-02-02 | 1,221 | 1,226 | 1,213 | 1,214 | 19,900 | 1,214 |
| 2024-02-01 | 1,219 | 1,224 | 1,210 | 1,220 | 32,700 | 1,220 |
| 2024-01-31 | 1,225 | 1,232 | 1,217 | 1,231 | 33,700 | 1,231 |
| 2024-01-30 | 1,249 | 1,249 | 1,228 | 1,231 | 37,200 | 1,231 |
| 2024-01-29 | 1,238 | 1,253 | 1,238 | 1,253 | 12,900 | 1,253 |
| 2024-01-26 | 1,245 | 1,249 | 1,234 | 1,235 | 19,500 | 1,235 |
| 2024-01-25 | 1,235 | 1,247 | 1,234 | 1,246 | 17,600 | 1,246 |
| 2024-01-24 | 1,246 | 1,246 | 1,226 | 1,226 | 22,700 | 1,226 |
| 2024-01-23 | 1,249 | 1,252 | 1,238 | 1,245 | 19,800 | 1,245 |
| 2024-01-22 | 1,229 | 1,250 | 1,229 | 1,248 | 28,900 | 1,248 |
| 2024-01-19 | 1,232 | 1,233 | 1,222 | 1,225 | 34,000 | 1,225 |
| 2024-01-18 | 1,227 | 1,242 | 1,227 | 1,234 | 19,900 | 1,234 |
| 2024-01-17 | 1,227 | 1,252 | 1,227 | 1,229 | 43,200 | 1,229 |
| 2024-01-16 | 1,249 | 1,252 | 1,232 | 1,234 | 36,100 | 1,234 |
| 2024-01-15 | 1,226 | 1,254 | 1,226 | 1,251 | 59,800 | 1,251 |
| 2024-01-12 | 1,198 | 1,222 | 1,196 | 1,221 | 62,300 | 1,221 |
| 2024-01-11 | 1,185 | 1,193 | 1,180 | 1,191 | 75,500 | 1,191 |
| 2024-01-10 | 1,192 | 1,193 | 1,180 | 1,184 | 117,200 | 1,184 |
| 2024-01-09 | 1,184 | 1,197 | 1,180 | 1,184 | 78,100 | 1,184 |
| 2024-01-05 | 1,183 | 1,189 | 1,163 | 1,169 | 91,900 | 1,169 |
| 2024-01-04 | 1,164 | 1,178 | 1,152 | 1,178 | 60,300 | 1,178 |
分割・併合履歴 ： [2011-12-28]1株→2株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.2株
