7480 スズデン(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,882 | 1,893 | 1,878 | 1,881 | 12,600 | 1,881 |
| 2024-12-27 | 1,890 | 1,901 | 1,887 | 1,893 | 18,700 | 1,893 |
| 2024-12-26 | 1,859 | 1,890 | 1,859 | 1,890 | 32,600 | 1,890 |
| 2024-12-25 | 1,857 | 1,868 | 1,844 | 1,868 | 21,700 | 1,868 |
| 2024-12-24 | 1,841 | 1,862 | 1,841 | 1,844 | 23,500 | 1,844 |
| 2024-12-23 | 1,824 | 1,842 | 1,824 | 1,842 | 22,700 | 1,842 |
| 2024-12-20 | 1,822 | 1,835 | 1,811 | 1,824 | 20,700 | 1,824 |
| 2024-12-19 | 1,809 | 1,821 | 1,808 | 1,817 | 6,800 | 1,817 |
| 2024-12-18 | 1,828 | 1,828 | 1,815 | 1,821 | 7,500 | 1,821 |
| 2024-12-17 | 1,834 | 1,836 | 1,821 | 1,821 | 8,900 | 1,821 |
| 2024-12-16 | 1,842 | 1,842 | 1,833 | 1,834 | 7,900 | 1,834 |
| 2024-12-13 | 1,832 | 1,847 | 1,827 | 1,842 | 18,200 | 1,842 |
| 2024-12-12 | 1,831 | 1,844 | 1,827 | 1,832 | 16,300 | 1,832 |
| 2024-12-11 | 1,818 | 1,828 | 1,815 | 1,822 | 11,600 | 1,822 |
| 2024-12-10 | 1,860 | 1,860 | 1,827 | 1,830 | 16,000 | 1,830 |
| 2024-12-09 | 1,864 | 1,866 | 1,858 | 1,858 | 13,600 | 1,858 |
| 2024-12-06 | 1,871 | 1,876 | 1,858 | 1,876 | 10,600 | 1,876 |
| 2024-12-05 | 1,871 | 1,880 | 1,869 | 1,877 | 12,600 | 1,877 |
| 2024-12-04 | 1,870 | 1,875 | 1,862 | 1,866 | 10,900 | 1,866 |
| 2024-12-03 | 1,839 | 1,870 | 1,834 | 1,869 | 24,800 | 1,869 |
| 2024-12-02 | 1,806 | 1,839 | 1,806 | 1,838 | 30,800 | 1,838 |
| 2024-11-29 | 1,800 | 1,808 | 1,795 | 1,806 | 20,500 | 1,806 |
| 2024-11-28 | 1,793 | 1,808 | 1,788 | 1,807 | 16,900 | 1,807 |
| 2024-11-27 | 1,800 | 1,802 | 1,785 | 1,797 | 13,900 | 1,797 |
| 2024-11-26 | 1,802 | 1,814 | 1,800 | 1,800 | 5,500 | 1,800 |
| 2024-11-25 | 1,812 | 1,819 | 1,802 | 1,802 | 15,900 | 1,802 |
| 2024-11-22 | 1,800 | 1,810 | 1,799 | 1,807 | 15,500 | 1,807 |
| 2024-11-21 | 1,795 | 1,806 | 1,795 | 1,799 | 8,700 | 1,799 |
| 2024-11-20 | 1,790 | 1,806 | 1,790 | 1,794 | 56,600 | 1,794 |
| 2024-11-19 | 1,796 | 1,806 | 1,788 | 1,793 | 8,600 | 1,793 |
| 2024-11-18 | 1,794 | 1,817 | 1,794 | 1,796 | 6,800 | 1,796 |
| 2024-11-15 | 1,814 | 1,814 | 1,794 | 1,794 | 9,800 | 1,794 |
| 2024-11-14 | 1,799 | 1,819 | 1,797 | 1,797 | 10,600 | 1,797 |
| 2024-11-13 | 1,783 | 1,809 | 1,779 | 1,799 | 13,700 | 1,799 |
| 2024-11-12 | 1,789 | 1,805 | 1,783 | 1,783 | 11,300 | 1,783 |
| 2024-11-11 | 1,777 | 1,800 | 1,774 | 1,788 | 8,200 | 1,788 |
| 2024-11-08 | 1,802 | 1,804 | 1,780 | 1,780 | 10,900 | 1,780 |
| 2024-11-07 | 1,776 | 1,816 | 1,776 | 1,799 | 22,800 | 1,799 |
| 2024-11-06 | 1,737 | 1,773 | 1,734 | 1,773 | 22,400 | 1,773 |
| 2024-11-05 | 1,754 | 1,754 | 1,727 | 1,737 | 27,800 | 1,737 |
| 2024-11-01 | 1,787 | 1,787 | 1,720 | 1,743 | 57,800 | 1,743 |
| 2024-10-31 | 1,806 | 1,809 | 1,785 | 1,787 | 23,600 | 1,787 |
| 2024-10-30 | 1,794 | 1,820 | 1,791 | 1,795 | 122,800 | 1,795 |
| 2024-10-29 | 1,787 | 1,800 | 1,784 | 1,789 | 12,300 | 1,789 |
| 2024-10-28 | 1,757 | 1,790 | 1,757 | 1,784 | 20,000 | 1,784 |
| 2024-10-25 | 1,787 | 1,787 | 1,756 | 1,756 | 20,200 | 1,756 |
| 2024-10-24 | 1,800 | 1,811 | 1,782 | 1,786 | 18,000 | 1,786 |
| 2024-10-23 | 1,825 | 1,835 | 1,815 | 1,817 | 10,200 | 1,817 |
| 2024-10-22 | 1,849 | 1,855 | 1,828 | 1,828 | 13,100 | 1,828 |
| 2024-10-21 | 1,857 | 1,866 | 1,842 | 1,846 | 12,900 | 1,846 |
| 2024-10-18 | 1,863 | 1,863 | 1,851 | 1,857 | 13,900 | 1,857 |
| 2024-10-17 | 1,855 | 1,864 | 1,844 | 1,853 | 10,900 | 1,853 |
| 2024-10-16 | 1,833 | 1,860 | 1,833 | 1,848 | 14,200 | 1,848 |
| 2024-10-15 | 1,864 | 1,864 | 1,840 | 1,854 | 10,200 | 1,854 |
| 2024-10-11 | 1,857 | 1,868 | 1,850 | 1,850 | 9,800 | 1,850 |
| 2024-10-10 | 1,837 | 1,860 | 1,828 | 1,860 | 17,200 | 1,860 |
| 2024-10-09 | 1,825 | 1,841 | 1,822 | 1,837 | 28,000 | 1,837 |
| 2024-10-08 | 1,818 | 1,826 | 1,812 | 1,816 | 6,700 | 1,816 |
| 2024-10-07 | 1,814 | 1,825 | 1,807 | 1,824 | 15,100 | 1,824 |
| 2024-10-04 | 1,796 | 1,812 | 1,795 | 1,808 | 9,100 | 1,808 |
| 2024-10-03 | 1,783 | 1,804 | 1,764 | 1,803 | 20,400 | 1,803 |
| 2024-10-02 | 1,775 | 1,775 | 1,759 | 1,768 | 21,800 | 1,768 |
| 2024-10-01 | 1,772 | 1,772 | 1,760 | 1,771 | 16,500 | 1,771 |
| 2024-09-30 | 1,780 | 1,790 | 1,770 | 1,772 | 17,200 | 1,772 |
| 2024-09-27 | 1,805 | 1,822 | 1,794 | 1,804 | 23,200 | 1,804 |
| 2024-09-26 | 1,825 | 1,848 | 1,823 | 1,848 | 31,500 | 1,848 |
| 2024-09-25 | 1,816 | 1,828 | 1,796 | 1,825 | 21,700 | 1,825 |
| 2024-09-24 | 1,820 | 1,829 | 1,815 | 1,827 | 21,100 | 1,827 |
| 2024-09-20 | 1,806 | 1,821 | 1,800 | 1,812 | 24,100 | 1,812 |
| 2024-09-19 | 1,808 | 1,819 | 1,803 | 1,812 | 9,000 | 1,812 |
| 2024-09-18 | 1,801 | 1,807 | 1,783 | 1,804 | 11,400 | 1,804 |
| 2024-09-17 | 1,787 | 1,800 | 1,780 | 1,793 | 18,100 | 1,793 |
| 2024-09-13 | 1,801 | 1,801 | 1,773 | 1,777 | 33,300 | 1,777 |
| 2024-09-12 | 1,835 | 1,841 | 1,808 | 1,810 | 29,100 | 1,810 |
| 2024-09-11 | 1,844 | 1,844 | 1,803 | 1,812 | 19,800 | 1,812 |
| 2024-09-10 | 1,864 | 1,880 | 1,843 | 1,853 | 11,700 | 1,853 |
| 2024-09-09 | 1,860 | 1,878 | 1,860 | 1,874 | 42,600 | 1,874 |
| 2024-09-06 | 1,903 | 1,903 | 1,886 | 1,894 | 13,700 | 1,894 |
| 2024-09-05 | 1,911 | 1,922 | 1,894 | 1,902 | 9,800 | 1,902 |
| 2024-09-04 | 1,905 | 1,925 | 1,905 | 1,913 | 16,800 | 1,913 |
| 2024-09-03 | 1,935 | 1,948 | 1,930 | 1,937 | 10,000 | 1,937 |
| 2024-09-02 | 1,948 | 1,948 | 1,927 | 1,933 | 10,500 | 1,933 |
| 2024-08-30 | 1,923 | 1,948 | 1,923 | 1,948 | 7,700 | 1,948 |
| 2024-08-29 | 1,924 | 1,933 | 1,913 | 1,929 | 13,100 | 1,929 |
| 2024-08-28 | 1,944 | 1,944 | 1,924 | 1,927 | 6,500 | 1,927 |
| 2024-08-27 | 1,922 | 1,946 | 1,922 | 1,945 | 20,500 | 1,945 |
| 2024-08-26 | 1,921 | 1,922 | 1,914 | 1,922 | 8,400 | 1,922 |
| 2024-08-23 | 1,892 | 1,921 | 1,892 | 1,921 | 11,900 | 1,921 |
| 2024-08-22 | 1,889 | 1,900 | 1,885 | 1,900 | 7,500 | 1,900 |
| 2024-08-21 | 1,878 | 1,897 | 1,878 | 1,889 | 5,500 | 1,889 |
| 2024-08-20 | 1,883 | 1,900 | 1,873 | 1,900 | 14,500 | 1,900 |
| 2024-08-19 | 1,877 | 1,885 | 1,867 | 1,873 | 11,900 | 1,873 |
| 2024-08-16 | 1,855 | 1,885 | 1,855 | 1,877 | 13,000 | 1,877 |
| 2024-08-15 | 1,840 | 1,859 | 1,840 | 1,849 | 9,700 | 1,849 |
| 2024-08-14 | 1,835 | 1,850 | 1,834 | 1,837 | 9,400 | 1,837 |
| 2024-08-13 | 1,816 | 1,844 | 1,815 | 1,834 | 15,700 | 1,834 |
| 2024-08-09 | 1,845 | 1,853 | 1,795 | 1,816 | 29,000 | 1,816 |
| 2024-08-08 | 1,798 | 1,853 | 1,790 | 1,805 | 17,400 | 1,805 |
| 2024-08-07 | 1,793 | 1,841 | 1,783 | 1,821 | 19,500 | 1,821 |
| 2024-08-06 | 1,760 | 1,853 | 1,750 | 1,814 | 54,200 | 1,814 |
| 2024-08-05 | 1,800 | 1,819 | 1,666 | 1,722 | 101,800 | 1,722 |
| 2024-08-02 | 1,818 | 1,864 | 1,811 | 1,833 | 69,500 | 1,833 |
| 2024-08-01 | 1,883 | 1,886 | 1,821 | 1,841 | 102,400 | 1,841 |
| 2024-07-31 | 1,861 | 1,900 | 1,861 | 1,900 | 21,800 | 1,900 |
| 2024-07-30 | 1,885 | 1,885 | 1,863 | 1,869 | 15,100 | 1,869 |
| 2024-07-29 | 1,878 | 1,887 | 1,872 | 1,887 | 12,900 | 1,887 |
| 2024-07-26 | 1,866 | 1,883 | 1,866 | 1,870 | 18,400 | 1,870 |
| 2024-07-25 | 1,865 | 1,881 | 1,856 | 1,861 | 30,900 | 1,861 |
| 2024-07-24 | 1,903 | 1,911 | 1,881 | 1,881 | 19,700 | 1,881 |
| 2024-07-23 | 1,919 | 1,930 | 1,900 | 1,910 | 33,700 | 1,910 |
| 2024-07-22 | 1,931 | 1,933 | 1,913 | 1,914 | 19,000 | 1,914 |
| 2024-07-19 | 1,965 | 1,965 | 1,941 | 1,942 | 17,800 | 1,942 |
| 2024-07-18 | 1,977 | 1,985 | 1,962 | 1,964 | 15,700 | 1,964 |
| 2024-07-17 | 1,995 | 1,996 | 1,982 | 1,983 | 14,100 | 1,983 |
| 2024-07-16 | 1,980 | 1,993 | 1,978 | 1,984 | 17,300 | 1,984 |
| 2024-07-12 | 1,978 | 1,995 | 1,978 | 1,980 | 16,600 | 1,980 |
| 2024-07-11 | 1,981 | 1,984 | 1,978 | 1,983 | 15,600 | 1,983 |
| 2024-07-10 | 1,978 | 1,978 | 1,963 | 1,972 | 16,200 | 1,972 |
| 2024-07-09 | 1,980 | 1,980 | 1,965 | 1,976 | 16,900 | 1,976 |
| 2024-07-08 | 1,975 | 1,977 | 1,962 | 1,966 | 32,500 | 1,966 |
| 2024-07-05 | 1,992 | 1,992 | 1,958 | 1,978 | 24,600 | 1,978 |
| 2024-07-04 | 1,972 | 1,993 | 1,972 | 1,992 | 20,600 | 1,992 |
| 2024-07-03 | 1,958 | 1,986 | 1,958 | 1,978 | 26,300 | 1,978 |
| 2024-07-02 | 1,981 | 1,981 | 1,957 | 1,962 | 41,600 | 1,962 |
| 2024-07-01 | 1,980 | 1,988 | 1,961 | 1,973 | 34,100 | 1,973 |
| 2024-06-28 | 1,982 | 1,982 | 1,968 | 1,980 | 16,200 | 1,980 |
| 2024-06-27 | 1,975 | 1,981 | 1,968 | 1,970 | 27,900 | 1,970 |
| 2024-06-26 | 1,961 | 1,974 | 1,958 | 1,972 | 22,600 | 1,972 |
| 2024-06-25 | 1,952 | 1,967 | 1,952 | 1,963 | 38,500 | 1,963 |
| 2024-06-24 | 1,956 | 1,959 | 1,938 | 1,952 | 30,500 | 1,952 |
| 2024-06-21 | 1,949 | 1,963 | 1,946 | 1,950 | 40,500 | 1,950 |
| 2024-06-20 | 1,932 | 1,953 | 1,932 | 1,941 | 27,600 | 1,941 |
| 2024-06-19 | 1,940 | 1,960 | 1,940 | 1,951 | 24,500 | 1,951 |
| 2024-06-18 | 1,936 | 1,948 | 1,932 | 1,940 | 19,800 | 1,940 |
| 2024-06-17 | 1,930 | 1,936 | 1,910 | 1,935 | 25,100 | 1,935 |
| 2024-06-14 | 1,904 | 1,947 | 1,904 | 1,947 | 45,900 | 1,947 |
| 2024-06-13 | 1,921 | 1,928 | 1,908 | 1,908 | 24,800 | 1,908 |
| 2024-06-12 | 1,934 | 1,937 | 1,920 | 1,922 | 20,400 | 1,922 |
| 2024-06-11 | 1,936 | 1,936 | 1,916 | 1,917 | 23,500 | 1,917 |
| 2024-06-10 | 1,919 | 1,929 | 1,910 | 1,925 | 38,400 | 1,925 |
| 2024-06-07 | 1,874 | 1,899 | 1,874 | 1,898 | 33,300 | 1,898 |
| 2024-06-06 | 1,869 | 1,874 | 1,862 | 1,867 | 27,900 | 1,867 |
| 2024-06-05 | 1,865 | 1,878 | 1,855 | 1,860 | 34,700 | 1,860 |
| 2024-06-04 | 1,860 | 1,870 | 1,853 | 1,870 | 39,500 | 1,870 |
| 2024-06-03 | 1,858 | 1,865 | 1,852 | 1,860 | 48,600 | 1,860 |
| 2024-05-31 | 1,834 | 1,858 | 1,831 | 1,855 | 56,400 | 1,855 |
| 2024-05-30 | 1,808 | 1,832 | 1,802 | 1,832 | 57,700 | 1,832 |
| 2024-05-29 | 1,853 | 1,854 | 1,815 | 1,816 | 54,400 | 1,816 |
| 2024-05-28 | 1,852 | 1,863 | 1,848 | 1,848 | 19,200 | 1,848 |
| 2024-05-27 | 1,844 | 1,858 | 1,844 | 1,852 | 18,900 | 1,852 |
| 2024-05-24 | 1,836 | 1,845 | 1,829 | 1,844 | 32,500 | 1,844 |
| 2024-05-23 | 1,847 | 1,858 | 1,837 | 1,853 | 33,000 | 1,853 |
| 2024-05-22 | 1,834 | 1,848 | 1,821 | 1,841 | 43,800 | 1,841 |
| 2024-05-21 | 1,852 | 1,856 | 1,827 | 1,831 | 56,200 | 1,831 |
| 2024-05-20 | 1,861 | 1,867 | 1,851 | 1,852 | 28,300 | 1,852 |
| 2024-05-17 | 1,840 | 1,863 | 1,835 | 1,857 | 35,300 | 1,857 |
| 2024-05-16 | 1,865 | 1,869 | 1,838 | 1,845 | 64,000 | 1,845 |
| 2024-05-15 | 1,879 | 1,891 | 1,865 | 1,867 | 44,600 | 1,867 |
| 2024-05-14 | 1,875 | 1,879 | 1,860 | 1,876 | 53,700 | 1,876 |
| 2024-05-13 | 1,868 | 1,884 | 1,843 | 1,879 | 84,900 | 1,879 |
| 2024-05-10 | 1,895 | 1,895 | 1,856 | 1,868 | 105,200 | 1,868 |
| 2024-05-09 | 1,875 | 1,894 | 1,860 | 1,886 | 100,700 | 1,886 |
| 2024-05-08 | 1,905 | 1,949 | 1,859 | 1,870 | 285,200 | 1,870 |
| 2024-05-07 | 2,114 | 2,134 | 1,905 | 1,913 | 472,300 | 1,913 |
| 2024-05-02 | 2,120 | 2,128 | 2,106 | 2,120 | 39,800 | 2,120 |
| 2024-05-01 | 2,138 | 2,147 | 2,120 | 2,132 | 30,200 | 2,132 |
| 2024-04-30 | 2,116 | 2,138 | 2,108 | 2,138 | 37,700 | 2,138 |
| 2024-04-26 | 2,102 | 2,119 | 2,095 | 2,102 | 31,300 | 2,102 |
| 2024-04-25 | 2,108 | 2,122 | 2,105 | 2,115 | 29,400 | 2,115 |
| 2024-04-24 | 2,098 | 2,109 | 2,082 | 2,108 | 64,300 | 2,108 |
| 2024-04-23 | 2,091 | 2,098 | 2,051 | 2,071 | 107,600 | 2,071 |
| 2024-04-22 | 2,010 | 2,155 | 2,010 | 2,081 | 283,600 | 2,081 |
| 2024-04-19 | 2,041 | 2,047 | 2,001 | 2,008 | 48,200 | 2,008 |
| 2024-04-18 | 2,023 | 2,047 | 2,020 | 2,041 | 24,600 | 2,041 |
| 2024-04-17 | 2,059 | 2,064 | 2,020 | 2,020 | 61,400 | 2,020 |
| 2024-04-16 | 2,080 | 2,080 | 2,056 | 2,056 | 36,800 | 2,056 |
| 2024-04-15 | 2,068 | 2,086 | 2,065 | 2,086 | 18,800 | 2,086 |
| 2024-04-12 | 2,077 | 2,083 | 2,075 | 2,082 | 24,200 | 2,082 |
| 2024-04-11 | 2,071 | 2,081 | 2,063 | 2,077 | 25,200 | 2,077 |
| 2024-04-10 | 2,079 | 2,095 | 2,071 | 2,081 | 26,500 | 2,081 |
| 2024-04-09 | 2,067 | 2,077 | 2,060 | 2,075 | 17,200 | 2,075 |
| 2024-04-08 | 2,064 | 2,069 | 2,051 | 2,062 | 21,300 | 2,062 |
| 2024-04-05 | 2,042 | 2,059 | 2,036 | 2,053 | 60,000 | 2,053 |
| 2024-04-04 | 2,074 | 2,083 | 2,055 | 2,055 | 51,800 | 2,055 |
| 2024-04-03 | 2,080 | 2,087 | 2,060 | 2,072 | 85,900 | 2,072 |
| 2024-04-02 | 2,148 | 2,148 | 2,101 | 2,103 | 55,700 | 2,103 |
| 2024-04-01 | 2,169 | 2,169 | 2,131 | 2,136 | 32,600 | 2,136 |
| 2024-03-29 | 2,151 | 2,172 | 2,141 | 2,160 | 33,600 | 2,160 |
| 2024-03-28 | 2,174 | 2,174 | 2,137 | 2,140 | 84,900 | 2,140 |
| 2024-03-27 | 2,202 | 2,228 | 2,202 | 2,224 | 60,500 | 2,224 |
| 2024-03-26 | 2,192 | 2,195 | 2,176 | 2,195 | 36,200 | 2,195 |
| 2024-03-25 | 2,212 | 2,219 | 2,192 | 2,194 | 64,400 | 2,194 |
| 2024-03-22 | 2,220 | 2,228 | 2,201 | 2,211 | 40,400 | 2,211 |
| 2024-03-21 | 2,219 | 2,225 | 2,212 | 2,219 | 28,400 | 2,219 |
| 2024-03-19 | 2,187 | 2,215 | 2,173 | 2,203 | 41,500 | 2,203 |
| 2024-03-18 | 2,163 | 2,180 | 2,163 | 2,179 | 18,300 | 2,179 |
| 2024-03-15 | 2,162 | 2,177 | 2,159 | 2,163 | 24,600 | 2,163 |
| 2024-03-14 | 2,172 | 2,172 | 2,152 | 2,168 | 20,900 | 2,168 |
| 2024-03-13 | 2,167 | 2,176 | 2,142 | 2,153 | 51,800 | 2,153 |
| 2024-03-12 | 2,158 | 2,167 | 2,135 | 2,161 | 39,200 | 2,161 |
| 2024-03-11 | 2,200 | 2,202 | 2,148 | 2,158 | 68,300 | 2,158 |
| 2024-03-08 | 2,191 | 2,220 | 2,163 | 2,210 | 66,700 | 2,210 |
| 2024-03-07 | 2,227 | 2,227 | 2,199 | 2,204 | 41,500 | 2,204 |
| 2024-03-06 | 2,211 | 2,222 | 2,202 | 2,218 | 38,300 | 2,218 |
| 2024-03-05 | 2,203 | 2,219 | 2,196 | 2,214 | 23,900 | 2,214 |
| 2024-03-04 | 2,226 | 2,227 | 2,188 | 2,208 | 58,600 | 2,208 |
| 2024-03-01 | 2,214 | 2,223 | 2,202 | 2,212 | 32,300 | 2,212 |
| 2024-02-29 | 2,207 | 2,218 | 2,192 | 2,214 | 32,100 | 2,214 |
| 2024-02-28 | 2,237 | 2,237 | 2,202 | 2,207 | 27,000 | 2,207 |
| 2024-02-27 | 2,239 | 2,248 | 2,214 | 2,225 | 29,500 | 2,225 |
| 2024-02-26 | 2,225 | 2,242 | 2,225 | 2,239 | 25,900 | 2,239 |
| 2024-02-22 | 2,230 | 2,230 | 2,211 | 2,220 | 19,000 | 2,220 |
| 2024-02-21 | 2,217 | 2,221 | 2,201 | 2,210 | 21,200 | 2,210 |
| 2024-02-20 | 2,226 | 2,232 | 2,210 | 2,217 | 22,000 | 2,217 |
| 2024-02-19 | 2,190 | 2,210 | 2,188 | 2,210 | 28,300 | 2,210 |
| 2024-02-16 | 2,180 | 2,213 | 2,180 | 2,198 | 31,400 | 2,198 |
| 2024-02-15 | 2,229 | 2,230 | 2,180 | 2,187 | 49,900 | 2,187 |
| 2024-02-14 | 2,233 | 2,233 | 2,210 | 2,224 | 35,300 | 2,224 |
| 2024-02-13 | 2,246 | 2,254 | 2,232 | 2,241 | 47,100 | 2,241 |
| 2024-02-09 | 2,240 | 2,253 | 2,232 | 2,241 | 26,100 | 2,241 |
| 2024-02-08 | 2,245 | 2,246 | 2,209 | 2,240 | 52,000 | 2,240 |
| 2024-02-07 | 2,234 | 2,262 | 2,227 | 2,245 | 52,600 | 2,245 |
| 2024-02-06 | 2,266 | 2,266 | 2,235 | 2,235 | 51,100 | 2,235 |
| 2024-02-05 | 2,300 | 2,301 | 2,255 | 2,265 | 90,800 | 2,265 |
| 2024-02-02 | 2,271 | 2,323 | 2,246 | 2,300 | 105,100 | 2,300 |
| 2024-02-01 | 2,401 | 2,416 | 2,265 | 2,272 | 192,500 | 2,272 |
| 2024-01-31 | 2,405 | 2,423 | 2,398 | 2,423 | 39,400 | 2,423 |
| 2024-01-30 | 2,431 | 2,443 | 2,403 | 2,408 | 31,500 | 2,408 |
| 2024-01-29 | 2,425 | 2,445 | 2,423 | 2,431 | 25,600 | 2,431 |
| 2024-01-26 | 2,446 | 2,457 | 2,430 | 2,432 | 24,600 | 2,432 |
| 2024-01-25 | 2,436 | 2,466 | 2,436 | 2,456 | 18,600 | 2,456 |
| 2024-01-24 | 2,457 | 2,473 | 2,425 | 2,433 | 32,400 | 2,433 |
| 2024-01-23 | 2,482 | 2,487 | 2,456 | 2,457 | 34,200 | 2,457 |
| 2024-01-22 | 2,494 | 2,501 | 2,473 | 2,477 | 40,400 | 2,477 |
| 2024-01-19 | 2,481 | 2,496 | 2,476 | 2,488 | 16,200 | 2,488 |
| 2024-01-18 | 2,470 | 2,494 | 2,470 | 2,490 | 26,500 | 2,490 |
| 2024-01-17 | 2,475 | 2,496 | 2,469 | 2,471 | 28,700 | 2,471 |
| 2024-01-16 | 2,470 | 2,474 | 2,456 | 2,463 | 24,800 | 2,463 |
| 2024-01-15 | 2,461 | 2,478 | 2,447 | 2,467 | 32,600 | 2,467 |
| 2024-01-12 | 2,476 | 2,476 | 2,430 | 2,445 | 46,800 | 2,445 |
| 2024-01-11 | 2,437 | 2,484 | 2,437 | 2,481 | 70,100 | 2,481 |
| 2024-01-10 | 2,391 | 2,422 | 2,391 | 2,410 | 53,500 | 2,410 |
| 2024-01-09 | 2,370 | 2,390 | 2,370 | 2,387 | 32,000 | 2,387 |
| 2024-01-05 | 2,390 | 2,390 | 2,359 | 2,368 | 32,000 | 2,368 |
| 2024-01-04 | 2,352 | 2,380 | 2,340 | 2,379 | 52,300 | 2,379 |
分割・併合履歴 ： なし