7466 SPK(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 | 2,022 | 2,049 | 2,019 | 2,019 | 12,100 | 2,019 |
| 2024-12-02 | 2,013 | 2,045 | 2,006 | 2,024 | 10,400 | 2,024 |
| 2024-11-29 | 2,038 | 2,051 | 2,010 | 2,010 | 5,300 | 2,010 |
| 2024-11-28 | 2,007 | 2,045 | 2,007 | 2,036 | 7,900 | 2,036 |
| 2024-11-27 | 2,070 | 2,070 | 2,010 | 2,012 | 15,600 | 2,012 |
| 2024-11-26 | 2,058 | 2,082 | 2,047 | 2,054 | 14,400 | 2,054 |
| 2024-11-25 | 2,094 | 2,102 | 2,065 | 2,069 | 18,200 | 2,069 |
| 2024-11-22 | 2,049 | 2,064 | 2,041 | 2,059 | 5,400 | 2,059 |
| 2024-11-21 | 2,047 | 2,050 | 2,032 | 2,034 | 3,100 | 2,034 |
| 2024-11-20 | 2,055 | 2,066 | 2,025 | 2,026 | 7,800 | 2,026 |
| 2024-11-19 | 2,037 | 2,054 | 2,030 | 2,041 | 6,300 | 2,041 |
| 2024-11-18 | 2,024 | 2,066 | 2,024 | 2,033 | 7,100 | 2,033 |
| 2024-11-15 | 2,037 | 2,049 | 2,020 | 2,024 | 6,600 | 2,024 |
| 2024-11-14 | 2,032 | 2,067 | 2,032 | 2,035 | 7,100 | 2,035 |
| 2024-11-13 | 2,032 | 2,067 | 2,031 | 2,031 | 10,300 | 2,031 |
| 2024-11-12 | 2,051 | 2,066 | 2,027 | 2,032 | 7,900 | 2,032 |
| 2024-11-11 | 2,021 | 2,042 | 2,003 | 2,021 | 6,800 | 2,021 |
| 2024-11-08 | 2,088 | 2,089 | 2,021 | 2,021 | 11,200 | 2,021 |
| 2024-11-07 | 2,062 | 2,080 | 2,056 | 2,056 | 7,600 | 2,056 |
| 2024-11-06 | 2,097 | 2,097 | 2,062 | 2,062 | 12,000 | 2,062 |
| 2024-11-05 | 2,097 | 2,097 | 2,055 | 2,097 | 10,600 | 2,097 |
| 2024-11-01 | 2,095 | 2,110 | 2,051 | 2,066 | 19,000 | 2,066 |
| 2024-10-31 | 2,022 | 2,051 | 2,022 | 2,050 | 12,500 | 2,050 |
| 2024-10-30 | 2,050 | 2,050 | 2,010 | 2,022 | 97,100 | 2,022 |
| 2024-10-29 | 2,035 | 2,044 | 2,023 | 2,035 | 13,800 | 2,035 |
| 2024-10-28 | 2,000 | 2,039 | 1,990 | 2,039 | 15,000 | 2,039 |
| 2024-10-25 | 2,058 | 2,066 | 1,983 | 1,983 | 18,000 | 1,983 |
| 2024-10-24 | 2,013 | 2,045 | 2,013 | 2,037 | 20,400 | 2,037 |
| 2024-10-23 | 1,980 | 2,040 | 1,980 | 2,013 | 21,100 | 2,013 |
| 2024-10-22 | 2,000 | 2,010 | 1,973 | 1,979 | 17,600 | 1,979 |
| 2024-10-21 | 1,991 | 1,998 | 1,979 | 1,998 | 11,600 | 1,998 |
| 2024-10-18 | 1,986 | 1,998 | 1,977 | 1,990 | 12,900 | 1,990 |
| 2024-10-17 | 1,998 | 2,021 | 1,935 | 1,986 | 33,600 | 1,986 |
| 2024-10-16 | 1,971 | 2,018 | 1,971 | 2,000 | 22,600 | 2,000 |
| 2024-10-15 | 1,960 | 1,996 | 1,950 | 1,982 | 17,000 | 1,982 |
| 2024-10-11 | 1,950 | 1,957 | 1,935 | 1,938 | 18,200 | 1,938 |
| 2024-10-10 | 1,965 | 1,976 | 1,948 | 1,964 | 11,400 | 1,964 |
| 2024-10-09 | 1,999 | 1,999 | 1,954 | 1,963 | 17,400 | 1,963 |
| 2024-10-08 | 2,002 | 2,015 | 1,970 | 1,978 | 23,400 | 1,978 |
| 2024-10-07 | 1,998 | 2,024 | 1,995 | 2,017 | 24,800 | 2,017 |
| 2024-10-04 | 1,967 | 2,000 | 1,967 | 1,989 | 12,600 | 1,989 |
| 2024-10-03 | 1,972 | 1,995 | 1,961 | 1,961 | 14,400 | 1,961 |
| 2024-10-02 | 1,955 | 1,971 | 1,945 | 1,945 | 14,900 | 1,945 |
| 2024-10-01 | 1,974 | 1,974 | 1,949 | 1,957 | 14,200 | 1,957 |
| 2024-09-30 | 1,970 | 1,982 | 1,930 | 1,938 | 22,400 | 1,938 |
| 2024-09-27 | 2,028 | 2,028 | 1,977 | 1,993 | 26,000 | 1,993 |
| 2024-09-26 | 2,026 | 2,032 | 2,001 | 2,031 | 37,600 | 2,031 |
| 2024-09-25 | 2,053 | 2,053 | 2,015 | 2,025 | 12,000 | 2,025 |
| 2024-09-24 | 2,053 | 2,053 | 2,017 | 2,028 | 24,500 | 2,028 |
| 2024-09-20 | 2,015 | 2,045 | 2,015 | 2,033 | 21,000 | 2,033 |
| 2024-09-19 | 2,008 | 2,045 | 2,008 | 2,015 | 31,900 | 2,015 |
| 2024-09-18 | 2,009 | 2,013 | 1,984 | 2,008 | 11,500 | 2,008 |
| 2024-09-17 | 2,000 | 2,008 | 1,943 | 1,969 | 20,900 | 1,969 |
| 2024-09-13 | 1,999 | 2,030 | 1,989 | 2,000 | 21,600 | 2,000 |
| 2024-09-12 | 2,006 | 2,025 | 1,971 | 1,994 | 21,800 | 1,994 |
| 2024-09-11 | 2,005 | 2,009 | 1,950 | 1,971 | 32,400 | 1,971 |
| 2024-09-10 | 2,038 | 2,056 | 2,001 | 2,001 | 19,700 | 2,001 |
| 2024-09-09 | 2,012 | 2,054 | 2,012 | 2,026 | 14,400 | 2,026 |
| 2024-09-06 | 2,061 | 2,096 | 2,053 | 2,060 | 20,900 | 2,060 |
| 2024-09-05 | 2,100 | 2,104 | 2,051 | 2,061 | 18,200 | 2,061 |
| 2024-09-04 | 2,114 | 2,134 | 2,088 | 2,091 | 21,300 | 2,091 |
| 2024-09-03 | 2,129 | 2,146 | 2,127 | 2,137 | 6,500 | 2,137 |
| 2024-09-02 | 2,150 | 2,150 | 2,102 | 2,119 | 9,700 | 2,119 |
| 2024-08-30 | 2,160 | 2,160 | 2,130 | 2,133 | 9,300 | 2,133 |
| 2024-08-29 | 2,175 | 2,175 | 2,149 | 2,163 | 12,200 | 2,163 |
| 2024-08-28 | 2,176 | 2,178 | 2,163 | 2,178 | 6,000 | 2,178 |
| 2024-08-27 | 2,158 | 2,185 | 2,158 | 2,178 | 11,200 | 2,178 |
| 2024-08-26 | 2,180 | 2,192 | 2,160 | 2,160 | 12,500 | 2,160 |
| 2024-08-23 | 2,170 | 2,170 | 2,153 | 2,167 | 4,900 | 2,167 |
| 2024-08-22 | 2,177 | 2,184 | 2,155 | 2,174 | 8,900 | 2,174 |
| 2024-08-21 | 2,157 | 2,178 | 2,067 | 2,170 | 29,400 | 2,170 |
| 2024-08-20 | 2,161 | 2,183 | 2,161 | 2,179 | 18,500 | 2,179 |
| 2024-08-19 | 2,192 | 2,199 | 2,151 | 2,153 | 21,600 | 2,153 |
| 2024-08-16 | 2,174 | 2,199 | 2,150 | 2,199 | 14,000 | 2,199 |
| 2024-08-15 | 2,146 | 2,173 | 2,134 | 2,151 | 12,400 | 2,151 |
| 2024-08-14 | 2,168 | 2,168 | 2,120 | 2,126 | 18,200 | 2,126 |
| 2024-08-13 | 2,157 | 2,188 | 2,121 | 2,126 | 17,000 | 2,126 |
| 2024-08-09 | 2,177 | 2,217 | 2,150 | 2,154 | 31,100 | 2,154 |
| 2024-08-08 | 2,106 | 2,182 | 2,069 | 2,127 | 44,200 | 2,127 |
| 2024-08-07 | 2,117 | 2,206 | 2,077 | 2,139 | 17,500 | 2,139 |
| 2024-08-06 | 2,064 | 2,130 | 2,024 | 2,076 | 32,500 | 2,076 |
| 2024-08-05 | 2,020 | 2,099 | 1,950 | 2,071 | 58,900 | 2,071 |
| 2024-08-02 | 2,160 | 2,160 | 2,111 | 2,111 | 34,800 | 2,111 |
| 2024-08-01 | 2,261 | 2,274 | 2,200 | 2,201 | 15,900 | 2,201 |
| 2024-07-31 | 2,241 | 2,296 | 2,209 | 2,296 | 15,700 | 2,296 |
| 2024-07-30 | 2,320 | 2,320 | 2,254 | 2,260 | 12,800 | 2,260 |
| 2024-07-29 | 2,276 | 2,325 | 2,276 | 2,320 | 12,400 | 2,320 |
| 2024-07-26 | 2,281 | 2,292 | 2,262 | 2,263 | 13,800 | 2,263 |
| 2024-07-25 | 2,264 | 2,289 | 2,241 | 2,252 | 24,000 | 2,252 |
| 2024-07-24 | 2,275 | 2,299 | 2,264 | 2,264 | 11,400 | 2,264 |
| 2024-07-23 | 2,332 | 2,332 | 2,273 | 2,273 | 9,800 | 2,273 |
| 2024-07-22 | 2,340 | 2,347 | 2,302 | 2,323 | 19,700 | 2,323 |
| 2024-07-19 | 2,346 | 2,370 | 2,332 | 2,364 | 11,000 | 2,364 |
| 2024-07-18 | 2,367 | 2,386 | 2,343 | 2,346 | 14,500 | 2,346 |
| 2024-07-17 | 2,375 | 2,390 | 2,361 | 2,361 | 12,000 | 2,361 |
| 2024-07-16 | 2,360 | 2,395 | 2,312 | 2,360 | 23,500 | 2,360 |
| 2024-07-12 | 2,278 | 2,331 | 2,278 | 2,310 | 13,600 | 2,310 |
| 2024-07-11 | 2,266 | 2,287 | 2,251 | 2,283 | 13,300 | 2,283 |
| 2024-07-10 | 2,309 | 2,309 | 2,240 | 2,259 | 16,700 | 2,259 |
| 2024-07-09 | 2,270 | 2,293 | 2,266 | 2,288 | 13,100 | 2,288 |
| 2024-07-08 | 2,284 | 2,294 | 2,261 | 2,269 | 17,100 | 2,269 |
| 2024-07-05 | 2,362 | 2,362 | 2,284 | 2,284 | 13,700 | 2,284 |
| 2024-07-04 | 2,331 | 2,347 | 2,326 | 2,346 | 9,000 | 2,346 |
| 2024-07-03 | 2,333 | 2,351 | 2,319 | 2,331 | 13,300 | 2,331 |
| 2024-07-02 | 2,321 | 2,333 | 2,304 | 2,329 | 17,000 | 2,329 |
| 2024-07-01 | 2,413 | 2,413 | 2,323 | 2,330 | 29,800 | 2,330 |
| 2024-06-28 | 2,384 | 2,384 | 2,345 | 2,363 | 17,400 | 2,363 |
| 2024-06-27 | 2,397 | 2,413 | 2,377 | 2,387 | 32,700 | 2,387 |
| 2024-06-26 | 2,345 | 2,364 | 2,299 | 2,364 | 18,500 | 2,364 |
| 2024-06-25 | 2,288 | 2,333 | 2,260 | 2,313 | 25,600 | 2,313 |
| 2024-06-24 | 2,304 | 2,312 | 2,239 | 2,257 | 28,300 | 2,257 |
| 2024-06-21 | 2,320 | 2,359 | 2,310 | 2,312 | 19,100 | 2,312 |
| 2024-06-20 | 2,300 | 2,332 | 2,282 | 2,318 | 23,800 | 2,318 |
| 2024-06-19 | 2,250 | 2,318 | 2,250 | 2,304 | 21,700 | 2,304 |
| 2024-06-18 | 2,220 | 2,250 | 2,215 | 2,250 | 15,400 | 2,250 |
| 2024-06-17 | 2,200 | 2,209 | 2,183 | 2,197 | 17,300 | 2,197 |
| 2024-06-14 | 2,165 | 2,230 | 2,163 | 2,213 | 25,300 | 2,213 |
| 2024-06-13 | 2,195 | 2,195 | 2,161 | 2,165 | 13,900 | 2,165 |
| 2024-06-12 | 2,229 | 2,229 | 2,192 | 2,195 | 13,000 | 2,195 |
| 2024-06-11 | 2,230 | 2,230 | 2,191 | 2,201 | 9,700 | 2,201 |
| 2024-06-10 | 2,213 | 2,230 | 2,212 | 2,230 | 10,200 | 2,230 |
| 2024-06-07 | 2,211 | 2,212 | 2,188 | 2,200 | 8,500 | 2,200 |
| 2024-06-06 | 2,202 | 2,215 | 2,190 | 2,197 | 10,900 | 2,197 |
| 2024-06-05 | 2,199 | 2,215 | 2,166 | 2,194 | 23,000 | 2,194 |
| 2024-06-04 | 2,201 | 2,219 | 2,186 | 2,192 | 19,900 | 2,192 |
| 2024-06-03 | 2,230 | 2,230 | 2,194 | 2,213 | 25,700 | 2,213 |
| 2024-05-31 | 2,068 | 2,222 | 2,068 | 2,220 | 173,900 | 2,220 |
| 2024-05-30 | 2,037 | 2,070 | 2,025 | 2,066 | 21,500 | 2,066 |
| 2024-05-29 | 2,053 | 2,053 | 2,032 | 2,037 | 11,900 | 2,037 |
| 2024-05-28 | 2,049 | 2,075 | 2,049 | 2,053 | 15,000 | 2,053 |
| 2024-05-27 | 2,066 | 2,066 | 2,031 | 2,049 | 15,100 | 2,049 |
| 2024-05-24 | 2,031 | 2,070 | 2,024 | 2,058 | 20,500 | 2,058 |
| 2024-05-23 | 2,043 | 2,051 | 2,022 | 2,048 | 12,300 | 2,048 |
| 2024-05-22 | 2,054 | 2,058 | 2,031 | 2,031 | 22,800 | 2,031 |
| 2024-05-21 | 2,058 | 2,062 | 2,042 | 2,055 | 12,100 | 2,055 |
| 2024-05-20 | 2,030 | 2,056 | 2,030 | 2,042 | 17,300 | 2,042 |
| 2024-05-17 | 2,032 | 2,033 | 2,019 | 2,026 | 11,400 | 2,026 |
| 2024-05-16 | 2,069 | 2,069 | 2,038 | 2,045 | 12,600 | 2,045 |
| 2024-05-15 | 2,068 | 2,100 | 2,059 | 2,064 | 12,100 | 2,064 |
| 2024-05-14 | 2,110 | 2,110 | 2,047 | 2,059 | 25,600 | 2,059 |
| 2024-05-13 | 2,131 | 2,138 | 2,103 | 2,113 | 17,300 | 2,113 |
| 2024-05-10 | 2,120 | 2,136 | 2,102 | 2,128 | 21,300 | 2,128 |
| 2024-05-09 | 2,124 | 2,128 | 2,097 | 2,103 | 16,400 | 2,103 |
| 2024-05-08 | 2,088 | 2,140 | 2,088 | 2,118 | 68,800 | 2,118 |
| 2024-05-07 | 2,075 | 2,079 | 2,023 | 2,054 | 31,100 | 2,054 |
| 2024-05-02 | 2,060 | 2,060 | 2,046 | 2,051 | 7,800 | 2,051 |
| 2024-05-01 | 2,060 | 2,060 | 2,043 | 2,058 | 7,200 | 2,058 |
| 2024-04-30 | 2,040 | 2,062 | 2,034 | 2,062 | 13,900 | 2,062 |
| 2024-04-26 | 2,011 | 2,038 | 1,998 | 2,032 | 13,200 | 2,032 |
| 2024-04-25 | 2,023 | 2,023 | 2,004 | 2,011 | 9,300 | 2,011 |
| 2024-04-24 | 1,992 | 2,027 | 1,992 | 2,023 | 12,400 | 2,023 |
| 2024-04-23 | 1,981 | 2,012 | 1,981 | 1,990 | 16,200 | 1,990 |
| 2024-04-22 | 1,958 | 1,985 | 1,953 | 1,962 | 15,900 | 1,962 |
| 2024-04-19 | 2,015 | 2,019 | 1,948 | 1,965 | 29,300 | 1,965 |
| 2024-04-18 | 1,994 | 2,015 | 1,994 | 2,015 | 6,800 | 2,015 |
| 2024-04-17 | 2,050 | 2,050 | 1,979 | 1,994 | 20,700 | 1,994 |
| 2024-04-16 | 2,025 | 2,038 | 2,000 | 2,000 | 16,100 | 2,000 |
| 2024-04-15 | 2,035 | 2,057 | 2,020 | 2,050 | 13,300 | 2,050 |
| 2024-04-12 | 2,049 | 2,064 | 2,043 | 2,045 | 9,700 | 2,045 |
| 2024-04-11 | 2,056 | 2,069 | 2,041 | 2,041 | 8,100 | 2,041 |
| 2024-04-10 | 2,060 | 2,080 | 2,060 | 2,070 | 7,000 | 2,070 |
| 2024-04-09 | 2,034 | 2,070 | 2,034 | 2,061 | 12,400 | 2,061 |
| 2024-04-08 | 2,018 | 2,044 | 2,018 | 2,034 | 17,200 | 2,034 |
| 2024-04-05 | 1,986 | 2,010 | 1,980 | 2,003 | 13,500 | 2,003 |
| 2024-04-04 | 2,020 | 2,020 | 1,986 | 1,992 | 27,900 | 1,992 |
| 2024-04-03 | 2,011 | 2,038 | 2,010 | 2,020 | 12,400 | 2,020 |
| 2024-04-02 | 2,060 | 2,072 | 2,020 | 2,023 | 19,300 | 2,023 |
| 2024-04-01 | 2,070 | 2,079 | 2,047 | 2,052 | 20,500 | 2,052 |
| 2024-03-29 | 2,066 | 2,072 | 2,052 | 2,069 | 15,900 | 2,069 |
| 2024-03-28 | 2,065 | 2,065 | 2,047 | 2,052 | 21,400 | 2,052 |
| 2024-03-27 | 2,050 | 2,068 | 2,041 | 2,068 | 25,900 | 2,068 |
| 2024-03-26 | 2,035 | 2,056 | 2,032 | 2,040 | 13,600 | 2,040 |
| 2024-03-25 | 2,050 | 2,063 | 2,038 | 2,040 | 25,600 | 2,040 |
| 2024-03-22 | 2,050 | 2,050 | 2,029 | 2,039 | 16,800 | 2,039 |
| 2024-03-21 | 2,023 | 2,045 | 2,015 | 2,039 | 30,600 | 2,039 |
| 2024-03-19 | 1,999 | 2,003 | 1,981 | 2,003 | 18,100 | 2,003 |
| 2024-03-18 | 2,015 | 2,015 | 1,987 | 2,003 | 14,200 | 2,003 |
| 2024-03-15 | 1,986 | 2,003 | 1,980 | 2,002 | 13,400 | 2,002 |
| 2024-03-14 | 2,000 | 2,002 | 1,990 | 1,990 | 11,200 | 1,990 |
| 2024-03-13 | 2,044 | 2,044 | 1,988 | 1,997 | 10,900 | 1,997 |
| 2024-03-12 | 2,006 | 2,017 | 1,970 | 2,017 | 25,200 | 2,017 |
| 2024-03-11 | 2,044 | 2,051 | 2,001 | 2,019 | 29,000 | 2,019 |
| 2024-03-08 | 2,021 | 2,044 | 2,021 | 2,044 | 27,700 | 2,044 |
| 2024-03-07 | 2,028 | 2,039 | 2,019 | 2,026 | 18,300 | 2,026 |
| 2024-03-06 | 2,001 | 2,031 | 2,001 | 2,027 | 17,200 | 2,027 |
| 2024-03-05 | 2,037 | 2,048 | 2,017 | 2,018 | 19,000 | 2,018 |
| 2024-03-04 | 2,054 | 2,071 | 2,037 | 2,037 | 44,900 | 2,037 |
| 2024-03-01 | 2,100 | 2,100 | 2,051 | 2,051 | 29,800 | 2,051 |
| 2024-02-29 | 2,100 | 2,108 | 2,086 | 2,100 | 19,900 | 2,100 |
| 2024-02-28 | 2,066 | 2,118 | 2,066 | 2,090 | 35,100 | 2,090 |
| 2024-02-27 | 2,055 | 2,074 | 2,050 | 2,066 | 23,000 | 2,066 |
| 2024-02-26 | 2,088 | 2,088 | 2,055 | 2,061 | 26,100 | 2,061 |
| 2024-02-22 | 2,061 | 2,076 | 2,055 | 2,075 | 14,400 | 2,075 |
| 2024-02-21 | 2,058 | 2,072 | 2,058 | 2,060 | 12,100 | 2,060 |
| 2024-02-20 | 2,057 | 2,085 | 2,057 | 2,058 | 18,600 | 2,058 |
| 2024-02-19 | 2,032 | 2,049 | 2,032 | 2,049 | 14,900 | 2,049 |
| 2024-02-16 | 2,028 | 2,049 | 2,018 | 2,032 | 22,300 | 2,032 |
| 2024-02-15 | 2,038 | 2,044 | 1,987 | 1,991 | 25,200 | 1,991 |
| 2024-02-14 | 2,076 | 2,076 | 2,022 | 2,026 | 21,600 | 2,026 |
| 2024-02-13 | 2,033 | 2,079 | 2,016 | 2,075 | 48,000 | 2,075 |
| 2024-02-09 | 2,018 | 2,018 | 1,982 | 2,010 | 27,800 | 2,010 |
| 2024-02-08 | 2,010 | 2,020 | 1,982 | 2,010 | 31,400 | 2,010 |
| 2024-02-07 | 2,001 | 2,037 | 2,001 | 2,012 | 25,600 | 2,012 |
| 2024-02-06 | 2,015 | 2,047 | 2,001 | 2,001 | 39,800 | 2,001 |
| 2024-02-05 | 1,976 | 2,031 | 1,976 | 2,015 | 51,100 | 2,015 |
| 2024-02-02 | 1,988 | 2,008 | 1,959 | 1,965 | 76,700 | 1,965 |
| 2024-02-01 | 1,919 | 1,984 | 1,876 | 1,964 | 102,000 | 1,964 |
| 2024-01-31 | 2,040 | 2,059 | 2,010 | 2,049 | 49,100 | 2,049 |
| 2024-01-30 | 2,029 | 2,040 | 2,015 | 2,036 | 22,300 | 2,036 |
| 2024-01-29 | 2,003 | 2,038 | 2,003 | 2,021 | 22,000 | 2,021 |
| 2024-01-26 | 2,008 | 2,014 | 1,988 | 1,988 | 22,800 | 1,988 |
| 2024-01-25 | 1,972 | 2,015 | 1,972 | 2,001 | 34,200 | 2,001 |
| 2024-01-24 | 1,964 | 1,994 | 1,960 | 1,972 | 19,600 | 1,972 |
| 2024-01-23 | 1,980 | 1,987 | 1,950 | 1,964 | 32,000 | 1,964 |
| 2024-01-22 | 1,972 | 1,997 | 1,963 | 1,976 | 71,300 | 1,976 |
| 2024-01-19 | 1,936 | 1,943 | 1,930 | 1,937 | 18,200 | 1,937 |
| 2024-01-18 | 1,916 | 1,947 | 1,915 | 1,933 | 21,000 | 1,933 |
| 2024-01-17 | 1,957 | 1,968 | 1,935 | 1,936 | 23,100 | 1,936 |
| 2024-01-16 | 1,970 | 1,970 | 1,950 | 1,951 | 18,800 | 1,951 |
| 2024-01-15 | 1,935 | 1,969 | 1,933 | 1,966 | 23,500 | 1,966 |
| 2024-01-12 | 1,955 | 1,958 | 1,909 | 1,917 | 31,200 | 1,917 |
| 2024-01-11 | 1,948 | 1,959 | 1,943 | 1,951 | 23,300 | 1,951 |
| 2024-01-10 | 1,935 | 1,938 | 1,920 | 1,932 | 21,100 | 1,932 |
| 2024-01-09 | 1,908 | 1,936 | 1,908 | 1,922 | 23,600 | 1,922 |
| 2024-01-05 | 1,895 | 1,899 | 1,880 | 1,889 | 16,600 | 1,889 |
| 2024-01-04 | 1,848 | 1,888 | 1,840 | 1,879 | 31,500 | 1,879 |
分割・併合履歴 ： [2020-03-30]1株→2株
