7476 アズワン(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 | 2,690 | 2,794 | 2,690 | 2,752 | 149,300 | 2,752 |
| 2024-12-02 | 2,704 | 2,710 | 2,666.5 | 2,704.5 | 90,000 | 2,704.50 |
| 2024-11-29 | 2,725.5 | 2,758 | 2,701.5 | 2,718.5 | 60,000 | 2,718.50 |
| 2024-11-28 | 2,726.5 | 2,773 | 2,699.5 | 2,756 | 111,000 | 2,756 |
| 2024-11-27 | 2,727 | 2,748 | 2,676 | 2,712 | 145,000 | 2,712 |
| 2024-11-26 | 2,684 | 2,734.5 | 2,679.5 | 2,715 | 146,000 | 2,715 |
| 2024-11-25 | 2,752.5 | 2,764 | 2,665 | 2,665 | 236,600 | 2,665 |
| 2024-11-22 | 2,797 | 2,825 | 2,738 | 2,750.5 | 108,900 | 2,750.50 |
| 2024-11-21 | 2,791 | 2,835.5 | 2,777 | 2,827 | 72,300 | 2,827 |
| 2024-11-20 | 2,783 | 2,805.5 | 2,745.5 | 2,792 | 106,600 | 2,792 |
| 2024-11-19 | 2,872.5 | 2,901 | 2,833 | 2,833 | 145,800 | 2,833 |
| 2024-11-18 | 2,757 | 2,795 | 2,729.5 | 2,772.5 | 112,100 | 2,772.50 |
| 2024-11-15 | 2,779.5 | 2,783.5 | 2,730 | 2,760.5 | 71,100 | 2,760.50 |
| 2024-11-14 | 2,800 | 2,820.5 | 2,773 | 2,773 | 75,200 | 2,773 |
| 2024-11-13 | 2,817.5 | 2,839 | 2,809 | 2,820.5 | 84,900 | 2,820.50 |
| 2024-11-12 | 2,881 | 2,900 | 2,811 | 2,831 | 104,600 | 2,831 |
| 2024-11-11 | 2,858 | 2,899.5 | 2,858 | 2,881 | 62,500 | 2,881 |
| 2024-11-08 | 2,904 | 2,947 | 2,871 | 2,897 | 111,200 | 2,897 |
| 2024-11-07 | 2,880 | 2,903 | 2,832.5 | 2,843.5 | 96,900 | 2,843.50 |
| 2024-11-06 | 2,840 | 2,935 | 2,839.5 | 2,869 | 123,700 | 2,869 |
| 2024-11-05 | 2,735 | 2,842.5 | 2,709.5 | 2,812 | 122,500 | 2,812 |
| 2024-11-01 | 2,722 | 2,787.5 | 2,672 | 2,707.5 | 157,600 | 2,707.50 |
| 2024-10-31 | 2,873 | 2,892 | 2,853 | 2,874.5 | 108,300 | 2,874.50 |
| 2024-10-30 | 2,858 | 2,875 | 2,823 | 2,863.5 | 168,000 | 2,863.50 |
| 2024-10-29 | 2,852 | 2,873 | 2,818.5 | 2,864.5 | 66,900 | 2,864.50 |
| 2024-10-28 | 2,850 | 2,881.5 | 2,823 | 2,837 | 78,300 | 2,837 |
| 2024-10-25 | 2,911 | 2,921 | 2,820 | 2,849 | 74,800 | 2,849 |
| 2024-10-24 | 2,883.5 | 2,912 | 2,871 | 2,882 | 127,400 | 2,882 |
| 2024-10-23 | 2,967.5 | 2,973 | 2,878.5 | 2,898.5 | 84,000 | 2,898.50 |
| 2024-10-22 | 3,026 | 3,026 | 2,935.5 | 2,941 | 109,800 | 2,941 |
| 2024-10-21 | 3,060 | 3,076 | 3,030 | 3,040 | 92,800 | 3,040 |
| 2024-10-18 | 3,045 | 3,095 | 3,030 | 3,042 | 88,300 | 3,042 |
| 2024-10-17 | 3,085 | 3,096 | 3,039 | 3,059 | 105,800 | 3,059 |
| 2024-10-16 | 3,082 | 3,137 | 3,068 | 3,075 | 69,300 | 3,075 |
| 2024-10-15 | 3,102 | 3,144 | 3,090 | 3,128 | 146,700 | 3,128 |
| 2024-10-11 | 3,046 | 3,077 | 3,016 | 3,060 | 104,900 | 3,060 |
| 2024-10-10 | 3,139 | 3,157 | 3,001 | 3,041 | 131,700 | 3,041 |
| 2024-10-09 | 3,100 | 3,167 | 3,100 | 3,149 | 92,300 | 3,149 |
| 2024-10-08 | 3,012 | 3,098 | 3,012 | 3,098 | 117,200 | 3,098 |
| 2024-10-07 | 3,019 | 3,050 | 3,010 | 3,032 | 137,200 | 3,032 |
| 2024-10-04 | 2,958.5 | 2,993 | 2,954.5 | 2,979.5 | 143,500 | 2,979.50 |
| 2024-10-03 | 2,978 | 2,991 | 2,937 | 2,985.5 | 158,800 | 2,985.50 |
| 2024-10-02 | 2,900.5 | 2,943 | 2,896 | 2,932.5 | 202,500 | 2,932.50 |
| 2024-10-01 | 2,880 | 2,914.5 | 2,837 | 2,893.5 | 128,800 | 2,893.50 |
| 2024-09-30 | 2,889.5 | 2,930 | 2,875.5 | 2,896 | 141,000 | 2,896 |
| 2024-09-27 | 2,933.5 | 2,955 | 2,914 | 2,939.5 | 217,400 | 2,939.50 |
| 2024-09-26 | 2,881.5 | 2,956 | 2,881.5 | 2,948 | 489,400 | 2,948 |
| 2024-09-25 | 2,860 | 2,889.5 | 2,844 | 2,863 | 285,000 | 2,863 |
| 2024-09-24 | 2,881.5 | 2,881.5 | 2,836.5 | 2,858.5 | 272,100 | 2,858.50 |
| 2024-09-20 | 2,860.5 | 2,869 | 2,834 | 2,853 | 263,800 | 2,853 |
| 2024-09-19 | 2,854 | 2,876 | 2,830.5 | 2,835 | 191,000 | 2,835 |
| 2024-09-18 | 2,812.5 | 2,846 | 2,788 | 2,834.5 | 176,300 | 2,834.50 |
| 2024-09-17 | 2,815 | 2,830 | 2,756.5 | 2,800.5 | 177,600 | 2,800.50 |
| 2024-09-13 | 2,767.5 | 2,805.5 | 2,745 | 2,796.5 | 218,700 | 2,796.50 |
| 2024-09-12 | 2,774.5 | 2,808.5 | 2,750.5 | 2,757.5 | 191,000 | 2,757.50 |
| 2024-09-11 | 2,844 | 2,850.5 | 2,702 | 2,731 | 207,700 | 2,731 |
| 2024-09-10 | 2,788 | 2,869.5 | 2,785 | 2,862 | 164,900 | 2,862 |
| 2024-09-09 | 2,749 | 2,790 | 2,745.5 | 2,778.5 | 156,100 | 2,778.50 |
| 2024-09-06 | 2,792.5 | 2,830 | 2,791 | 2,821 | 165,800 | 2,821 |
| 2024-09-05 | 2,759 | 2,812 | 2,759 | 2,784 | 158,900 | 2,784 |
| 2024-09-04 | 2,746.5 | 2,785 | 2,730.5 | 2,759.5 | 241,600 | 2,759.50 |
| 2024-09-03 | 2,773.5 | 2,825 | 2,764 | 2,806.5 | 300,500 | 2,806.50 |
| 2024-09-02 | 2,928.5 | 2,934 | 2,791 | 2,791 | 182,000 | 2,791 |
| 2024-08-30 | 2,976 | 2,976 | 2,928 | 2,938 | 251,800 | 2,938 |
| 2024-08-29 | 3,000 | 3,030 | 2,967 | 2,989 | 118,000 | 2,989 |
| 2024-08-28 | 3,010 | 3,039 | 2,988.5 | 3,033 | 113,100 | 3,033 |
| 2024-08-27 | 3,030 | 3,050 | 3,013 | 3,029 | 90,900 | 3,029 |
| 2024-08-26 | 2,997.5 | 3,021 | 2,988 | 3,000 | 127,900 | 3,000 |
| 2024-08-23 | 3,031 | 3,031 | 2,972 | 3,007 | 163,600 | 3,007 |
| 2024-08-22 | 3,059 | 3,059 | 3,010 | 3,039 | 91,900 | 3,039 |
| 2024-08-21 | 3,019 | 3,057 | 3,002 | 3,039 | 78,900 | 3,039 |
| 2024-08-20 | 3,058 | 3,070 | 3,035 | 3,050 | 99,000 | 3,050 |
| 2024-08-19 | 3,024 | 3,068 | 2,990 | 3,045 | 138,000 | 3,045 |
| 2024-08-16 | 3,075 | 3,099 | 3,030 | 3,094 | 102,900 | 3,094 |
| 2024-08-15 | 3,071 | 3,071 | 3,012 | 3,043 | 91,700 | 3,043 |
| 2024-08-14 | 3,051 | 3,084 | 3,020 | 3,077 | 118,100 | 3,077 |
| 2024-08-13 | 3,018 | 3,047 | 2,991 | 3,037 | 135,400 | 3,037 |
| 2024-08-09 | 3,000 | 3,021 | 2,931.5 | 2,968 | 146,400 | 2,968 |
| 2024-08-08 | 2,882 | 2,973.5 | 2,832 | 2,938 | 142,500 | 2,938 |
| 2024-08-07 | 2,825 | 3,006 | 2,825 | 2,927 | 144,500 | 2,927 |
| 2024-08-06 | 2,800 | 2,889.5 | 2,729.5 | 2,850 | 318,000 | 2,850 |
| 2024-08-05 | 2,757 | 2,823.5 | 2,578 | 2,637.5 | 230,600 | 2,637.50 |
| 2024-08-02 | 2,961.5 | 2,963 | 2,848 | 2,855 | 339,500 | 2,855 |
| 2024-08-01 | 3,134 | 3,135 | 2,944.5 | 3,016 | 411,300 | 3,016 |
| 2024-07-31 | 3,205 | 3,247 | 3,148 | 3,245 | 234,300 | 3,245 |
| 2024-07-30 | 3,224 | 3,233 | 3,179 | 3,223 | 118,200 | 3,223 |
| 2024-07-29 | 3,197 | 3,233 | 3,151 | 3,231 | 102,400 | 3,231 |
| 2024-07-26 | 3,110 | 3,144 | 3,085 | 3,129 | 91,300 | 3,129 |
| 2024-07-25 | 3,081 | 3,136 | 3,070 | 3,107 | 117,000 | 3,107 |
| 2024-07-24 | 3,148 | 3,154 | 3,075 | 3,082 | 152,900 | 3,082 |
| 2024-07-23 | 3,150 | 3,184 | 3,121 | 3,179 | 132,700 | 3,179 |
| 2024-07-22 | 3,141 | 3,141 | 3,100 | 3,113 | 102,300 | 3,113 |
| 2024-07-19 | 3,159 | 3,169 | 3,110 | 3,127 | 100,600 | 3,127 |
| 2024-07-18 | 3,138 | 3,169 | 3,122 | 3,154 | 185,000 | 3,154 |
| 2024-07-17 | 3,185 | 3,207 | 3,125 | 3,144 | 143,400 | 3,144 |
| 2024-07-16 | 3,216 | 3,216 | 3,116 | 3,117 | 222,500 | 3,117 |
| 2024-07-12 | 3,110 | 3,201 | 3,066 | 3,200 | 154,100 | 3,200 |
| 2024-07-11 | 3,144 | 3,147 | 3,102 | 3,119 | 126,100 | 3,119 |
| 2024-07-10 | 3,050 | 3,108 | 3,050 | 3,107 | 139,300 | 3,107 |
| 2024-07-09 | 2,977 | 3,086 | 2,970 | 3,076 | 232,200 | 3,076 |
| 2024-07-08 | 2,958 | 2,973 | 2,937.5 | 2,949.5 | 134,500 | 2,949.50 |
| 2024-07-05 | 2,960 | 2,960.5 | 2,922.5 | 2,937.5 | 86,300 | 2,937.50 |
| 2024-07-04 | 2,948.5 | 2,957.5 | 2,907 | 2,941.5 | 106,200 | 2,941.50 |
| 2024-07-03 | 2,905 | 2,959 | 2,870 | 2,932 | 178,100 | 2,932 |
| 2024-07-02 | 2,863.5 | 2,932 | 2,847.5 | 2,923 | 239,400 | 2,923 |
| 2024-07-01 | 2,887 | 2,889 | 2,830.5 | 2,877.5 | 221,800 | 2,877.50 |
| 2024-06-28 | 2,856.5 | 2,894.5 | 2,834 | 2,867 | 228,000 | 2,867 |
| 2024-06-27 | 2,804 | 2,853 | 2,793.5 | 2,845.5 | 241,600 | 2,845.50 |
| 2024-06-26 | 2,818 | 2,844 | 2,781.5 | 2,844 | 208,700 | 2,844 |
| 2024-06-25 | 2,806.5 | 2,851 | 2,800.5 | 2,834 | 227,500 | 2,834 |
| 2024-06-24 | 2,776 | 2,804.5 | 2,734 | 2,782 | 210,200 | 2,782 |
| 2024-06-21 | 2,709 | 2,791 | 2,709 | 2,733.5 | 797,300 | 2,733.50 |
| 2024-06-20 | 2,665 | 2,709 | 2,653.5 | 2,699.5 | 141,900 | 2,699.50 |
| 2024-06-19 | 2,650 | 2,685 | 2,629 | 2,653 | 121,100 | 2,653 |
| 2024-06-18 | 2,663 | 2,674 | 2,630 | 2,636.5 | 112,100 | 2,636.50 |
| 2024-06-17 | 2,594 | 2,621.5 | 2,529.5 | 2,613 | 219,400 | 2,613 |
| 2024-06-14 | 2,573 | 2,643.5 | 2,573 | 2,638 | 252,100 | 2,638 |
| 2024-06-13 | 2,653.5 | 2,669.5 | 2,589.5 | 2,623 | 161,400 | 2,623 |
| 2024-06-12 | 2,632 | 2,686.5 | 2,617.5 | 2,638 | 161,600 | 2,638 |
| 2024-06-11 | 2,742.5 | 2,795 | 2,727 | 2,729.5 | 248,400 | 2,729.50 |
| 2024-06-10 | 2,670 | 2,748 | 2,662.5 | 2,743.5 | 221,400 | 2,743.50 |
| 2024-06-07 | 2,560 | 2,666.5 | 2,560 | 2,663 | 204,600 | 2,663 |
| 2024-06-06 | 2,560 | 2,592.5 | 2,536 | 2,560 | 161,000 | 2,560 |
| 2024-06-05 | 2,510 | 2,544.5 | 2,495 | 2,537 | 152,000 | 2,537 |
| 2024-06-04 | 2,470 | 2,506 | 2,465.5 | 2,496.5 | 85,400 | 2,496.50 |
| 2024-06-03 | 2,488.5 | 2,516.5 | 2,481 | 2,506.5 | 117,700 | 2,506.50 |
| 2024-05-31 | 2,458 | 2,495 | 2,441.5 | 2,489.5 | 190,100 | 2,489.50 |
| 2024-05-30 | 2,390 | 2,436.5 | 2,358 | 2,433.5 | 190,000 | 2,433.50 |
| 2024-05-29 | 2,369 | 2,388 | 2,336 | 2,340 | 102,900 | 2,340 |
| 2024-05-28 | 2,415 | 2,452 | 2,392 | 2,407.5 | 114,300 | 2,407.50 |
| 2024-05-27 | 2,373 | 2,430.5 | 2,368.5 | 2,426 | 132,200 | 2,426 |
| 2024-05-24 | 2,307.5 | 2,393 | 2,305 | 2,372 | 114,000 | 2,372 |
| 2024-05-23 | 2,434.5 | 2,435 | 2,356 | 2,357.5 | 131,600 | 2,357.50 |
| 2024-05-22 | 2,418 | 2,446.5 | 2,402.5 | 2,437 | 118,100 | 2,437 |
| 2024-05-21 | 2,430 | 2,447.5 | 2,390 | 2,420 | 131,600 | 2,420 |
| 2024-05-20 | 2,463.5 | 2,468.5 | 2,427.5 | 2,429 | 167,000 | 2,429 |
| 2024-05-17 | 2,510 | 2,538.5 | 2,483.5 | 2,487 | 108,700 | 2,487 |
| 2024-05-16 | 2,520 | 2,598.5 | 2,512.5 | 2,537.5 | 145,800 | 2,537.50 |
| 2024-05-15 | 2,670 | 2,671.5 | 2,463.5 | 2,491 | 331,500 | 2,491 |
| 2024-05-14 | 2,617 | 2,678.5 | 2,604.5 | 2,672 | 100,700 | 2,672 |
| 2024-05-13 | 2,604.5 | 2,641.5 | 2,604.5 | 2,637.5 | 66,300 | 2,637.50 |
| 2024-05-10 | 2,640 | 2,658.5 | 2,623 | 2,638 | 71,300 | 2,638 |
| 2024-05-09 | 2,618 | 2,646.5 | 2,598 | 2,617 | 63,400 | 2,617 |
| 2024-05-08 | 2,615 | 2,629.5 | 2,583.5 | 2,604.5 | 85,700 | 2,604.50 |
| 2024-05-07 | 2,613.5 | 2,645 | 2,601.5 | 2,639.5 | 123,700 | 2,639.50 |
| 2024-05-02 | 2,598.5 | 2,598.5 | 2,553.5 | 2,587 | 77,800 | 2,587 |
| 2024-05-01 | 2,596 | 2,598.5 | 2,571.5 | 2,580 | 59,300 | 2,580 |
| 2024-04-30 | 2,604.5 | 2,641.5 | 2,591 | 2,612.5 | 82,800 | 2,612.50 |
| 2024-04-26 | 2,519 | 2,605 | 2,509.5 | 2,593.5 | 189,200 | 2,593.50 |
| 2024-04-25 | 2,551 | 2,551 | 2,501 | 2,519 | 113,100 | 2,519 |
| 2024-04-24 | 2,575 | 2,579 | 2,551.5 | 2,561 | 87,300 | 2,561 |
| 2024-04-23 | 2,556.5 | 2,589.5 | 2,556.5 | 2,575.5 | 94,900 | 2,575.50 |
| 2024-04-22 | 2,556 | 2,568.5 | 2,538.5 | 2,556.5 | 78,100 | 2,556.50 |
| 2024-04-19 | 2,538 | 2,550 | 2,475.5 | 2,506 | 108,600 | 2,506 |
| 2024-04-18 | 2,587 | 2,629 | 2,570.5 | 2,576.5 | 75,700 | 2,576.50 |
| 2024-04-17 | 2,699 | 2,702 | 2,582.5 | 2,587 | 101,200 | 2,587 |
| 2024-04-16 | 2,647 | 2,700 | 2,625.5 | 2,691 | 132,900 | 2,691 |
| 2024-04-15 | 2,598 | 2,636 | 2,598 | 2,631.5 | 82,700 | 2,631.50 |
| 2024-04-12 | 2,578 | 2,651.5 | 2,578 | 2,625 | 102,100 | 2,625 |
| 2024-04-11 | 2,558.5 | 2,609 | 2,551.5 | 2,594.5 | 89,600 | 2,594.50 |
| 2024-04-10 | 2,606.5 | 2,637 | 2,593 | 2,601 | 48,800 | 2,601 |
| 2024-04-09 | 2,607 | 2,621.5 | 2,583 | 2,605.5 | 70,400 | 2,605.50 |
| 2024-04-08 | 2,642.5 | 2,659 | 2,576 | 2,589 | 115,900 | 2,589 |
| 2024-04-05 | 2,531 | 2,615.5 | 2,529.5 | 2,612 | 95,200 | 2,612 |
| 2024-04-04 | 2,535 | 2,591 | 2,516 | 2,535.5 | 112,900 | 2,535.50 |
| 2024-04-03 | 2,550 | 2,573.5 | 2,520 | 2,539.5 | 96,400 | 2,539.50 |
| 2024-04-02 | 2,575 | 2,583 | 2,535 | 2,555.5 | 129,200 | 2,555.50 |
| 2024-04-01 | 2,656 | 2,656 | 2,592 | 2,605 | 84,600 | 2,605 |
| 2024-03-29 | 2,640 | 2,676.5 | 2,619 | 2,656 | 92,500 | 2,656 |
| 2024-03-28 | 2,676 | 2,701.5 | 2,642 | 2,642 | 108,200 | 2,642 |
| 2024-03-27 | 5,479 | 5,550 | 5,448 | 5,486 | 83,100 | 2,743 |
| 2024-03-26 | 5,354 | 5,413 | 5,320 | 5,379 | 33,200 | 2,689.50 |
| 2024-03-25 | 5,467 | 5,471 | 5,311 | 5,355 | 68,900 | 2,677.50 |
| 2024-03-22 | 5,550 | 5,578 | 5,470 | 5,507 | 67,000 | 2,753.50 |
| 2024-03-21 | 5,627 | 5,650 | 5,518 | 5,526 | 64,700 | 2,763 |
| 2024-03-19 | 5,521 | 5,639 | 5,521 | 5,598 | 43,600 | 2,799 |
| 2024-03-18 | 5,585 | 5,656 | 5,584 | 5,596 | 33,700 | 2,798 |
| 2024-03-15 | 5,503 | 5,582 | 5,463 | 5,493 | 69,000 | 2,746.50 |
| 2024-03-14 | 5,416 | 5,572 | 5,410 | 5,503 | 94,100 | 2,751.50 |
| 2024-03-13 | 5,235 | 5,455 | 5,200 | 5,395 | 137,200 | 2,697.50 |
| 2024-03-12 | 5,103 | 5,191 | 5,013 | 5,191 | 55,000 | 2,595.50 |
| 2024-03-11 | 4,999 | 5,063 | 4,974 | 5,060 | 57,100 | 2,530 |
| 2024-03-08 | 5,062 | 5,075 | 4,965 | 5,035 | 76,500 | 2,517.50 |
| 2024-03-07 | 5,050 | 5,156 | 5,028 | 5,115 | 37,600 | 2,557.50 |
| 2024-03-06 | 4,979 | 5,051 | 4,960 | 5,023 | 58,500 | 2,511.50 |
| 2024-03-05 | 5,079 | 5,079 | 4,976 | 5,002 | 79,100 | 2,501 |
| 2024-03-04 | 5,160 | 5,234 | 5,094 | 5,112 | 72,200 | 2,556 |
| 2024-03-01 | 5,239 | 5,333 | 5,190 | 5,199 | 46,000 | 2,599.50 |
| 2024-02-29 | 5,204 | 5,240 | 5,149 | 5,218 | 54,000 | 2,609 |
| 2024-02-28 | 5,285 | 5,385 | 5,214 | 5,233 | 43,100 | 2,616.50 |
| 2024-02-27 | 5,287 | 5,347 | 5,240 | 5,309 | 57,000 | 2,654.50 |
| 2024-02-26 | 5,262 | 5,356 | 5,262 | 5,285 | 63,100 | 2,642.50 |
| 2024-02-22 | 5,216 | 5,282 | 5,192 | 5,262 | 49,900 | 2,631 |
| 2024-02-21 | 5,250 | 5,309 | 5,151 | 5,216 | 41,700 | 2,608 |
| 2024-02-20 | 5,243 | 5,316 | 5,200 | 5,289 | 53,100 | 2,644.50 |
| 2024-02-19 | 5,282 | 5,347 | 5,194 | 5,239 | 59,900 | 2,619.50 |
| 2024-02-16 | 5,359 | 5,410 | 5,281 | 5,367 | 62,800 | 2,683.50 |
| 2024-02-15 | 5,311 | 5,376 | 5,273 | 5,313 | 55,500 | 2,656.50 |
| 2024-02-14 | 5,326 | 5,326 | 5,210 | 5,311 | 61,300 | 2,655.50 |
| 2024-02-13 | 5,335 | 5,369 | 5,241 | 5,338 | 95,000 | 2,669 |
| 2024-02-09 | 5,364 | 5,398 | 5,272 | 5,322 | 111,100 | 2,661 |
| 2024-02-08 | 5,497 | 5,550 | 5,438 | 5,464 | 85,500 | 2,732 |
| 2024-02-07 | 5,507 | 5,580 | 5,465 | 5,497 | 57,000 | 2,748.50 |
| 2024-02-06 | 5,602 | 5,602 | 5,473 | 5,501 | 59,000 | 2,750.50 |
| 2024-02-05 | 5,543 | 5,640 | 5,487 | 5,605 | 65,700 | 2,802.50 |
| 2024-02-02 | 5,439 | 5,552 | 5,431 | 5,443 | 66,700 | 2,721.50 |
| 2024-02-01 | 5,407 | 5,531 | 5,324 | 5,435 | 152,800 | 2,717.50 |
| 2024-01-31 | 5,593 | 5,611 | 5,521 | 5,607 | 51,300 | 2,803.50 |
| 2024-01-30 | 5,590 | 5,650 | 5,588 | 5,620 | 43,800 | 2,810 |
| 2024-01-29 | 5,577 | 5,579 | 5,513 | 5,544 | 24,100 | 2,772 |
| 2024-01-26 | 5,550 | 5,627 | 5,534 | 5,557 | 36,500 | 2,778.50 |
| 2024-01-25 | 5,589 | 5,589 | 5,510 | 5,558 | 28,200 | 2,779 |
| 2024-01-24 | 5,631 | 5,639 | 5,520 | 5,589 | 49,900 | 2,794.50 |
| 2024-01-23 | 5,523 | 5,660 | 5,523 | 5,643 | 43,800 | 2,821.50 |
| 2024-01-22 | 5,489 | 5,529 | 5,461 | 5,518 | 31,400 | 2,759 |
| 2024-01-19 | 5,417 | 5,490 | 5,417 | 5,428 | 43,600 | 2,714 |
| 2024-01-18 | 5,490 | 5,498 | 5,417 | 5,417 | 47,700 | 2,708.50 |
| 2024-01-17 | 5,612 | 5,669 | 5,581 | 5,581 | 73,700 | 2,790.50 |
| 2024-01-16 | 5,583 | 5,612 | 5,541 | 5,579 | 49,500 | 2,789.50 |
| 2024-01-15 | 5,536 | 5,604 | 5,508 | 5,601 | 37,500 | 2,800.50 |
| 2024-01-12 | 5,556 | 5,575 | 5,434 | 5,564 | 52,600 | 2,782 |
| 2024-01-11 | 5,557 | 5,583 | 5,502 | 5,528 | 71,900 | 2,764 |
| 2024-01-10 | 5,478 | 5,512 | 5,411 | 5,495 | 94,500 | 2,747.50 |
| 2024-01-09 | 5,510 | 5,563 | 5,422 | 5,481 | 81,900 | 2,740.50 |
| 2024-01-05 | 5,428 | 5,442 | 5,371 | 5,421 | 83,400 | 2,710.50 |
| 2024-01-04 | 5,512 | 5,513 | 5,410 | 5,428 | 71,600 | 2,714 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
