7518 ネットワンシステムズ(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 | 4,489 | 4,490 | 4,485 | 4,486 | 1,079,300 | 4,486 |
| 2024-12-02 | 4,489 | 4,490 | 4,488 | 4,489 | 884,700 | 4,489 |
| 2024-11-29 | 4,490 | 4,491 | 4,488 | 4,488 | 575,300 | 4,488 |
| 2024-11-28 | 4,490 | 4,491 | 4,488 | 4,490 | 1,167,400 | 4,490 |
| 2024-11-27 | 4,490 | 4,492 | 4,489 | 4,490 | 875,200 | 4,490 |
| 2024-11-26 | 4,491 | 4,492 | 4,489 | 4,489 | 1,366,100 | 4,489 |
| 2024-11-25 | 4,491 | 4,494 | 4,490 | 4,491 | 1,218,600 | 4,491 |
| 2024-11-22 | 4,491 | 4,492 | 4,490 | 4,490 | 1,047,300 | 4,490 |
| 2024-11-21 | 4,491 | 4,493 | 4,491 | 4,491 | 758,700 | 4,491 |
| 2024-11-20 | 4,490 | 4,494 | 4,490 | 4,492 | 1,145,500 | 4,492 |
| 2024-11-19 | 4,492 | 4,494 | 4,488 | 4,490 | 1,313,700 | 4,490 |
| 2024-11-18 | 4,495 | 4,498 | 4,491 | 4,495 | 1,242,000 | 4,495 |
| 2024-11-15 | 4,498 | 4,519 | 4,497 | 4,505 | 1,157,200 | 4,505 |
| 2024-11-14 | 4,502 | 4,505 | 4,499 | 4,500 | 1,726,900 | 4,500 |
| 2024-11-13 | 4,510 | 4,512 | 4,500 | 4,501 | 1,563,100 | 4,501 |
| 2024-11-12 | 4,533 | 4,538 | 4,503 | 4,506 | 3,151,900 | 4,506 |
| 2024-11-11 | 4,512 | 4,555 | 4,510 | 4,540 | 1,603,100 | 4,540 |
| 2024-11-08 | 4,525 | 4,565 | 4,510 | 4,521 | 7,364,200 | 4,521 |
| 2024-11-07 | 4,305 | 4,305 | 4,305 | 4,305 | 162,300 | 4,305 |
| 2024-11-06 | 3,635 | 3,690 | 3,590 | 3,605 | 399,300 | 3,605 |
| 2024-11-05 | 3,585 | 3,644 | 3,574 | 3,574 | 537,300 | 3,574 |
| 2024-11-01 | 3,660 | 3,698 | 3,638 | 3,647 | 726,300 | 3,647 |
| 2024-10-31 | 3,512 | 3,737 | 3,506 | 3,715 | 1,576,000 | 3,715 |
| 2024-10-30 | 3,500 | 3,518 | 3,485 | 3,503 | 911,800 | 3,503 |
| 2024-10-29 | 3,419 | 3,467 | 3,404 | 3,459 | 228,800 | 3,459 |
| 2024-10-28 | 3,393 | 3,447 | 3,384 | 3,431 | 291,000 | 3,431 |
| 2024-10-25 | 3,422 | 3,422 | 3,375 | 3,393 | 238,300 | 3,393 |
| 2024-10-24 | 3,400 | 3,442 | 3,400 | 3,412 | 301,300 | 3,412 |
| 2024-10-23 | 3,462 | 3,478 | 3,412 | 3,426 | 192,900 | 3,426 |
| 2024-10-22 | 3,490 | 3,504 | 3,455 | 3,476 | 256,000 | 3,476 |
| 2024-10-21 | 3,570 | 3,570 | 3,492 | 3,493 | 308,200 | 3,493 |
| 2024-10-18 | 3,581 | 3,601 | 3,555 | 3,557 | 180,600 | 3,557 |
| 2024-10-17 | 3,595 | 3,612 | 3,556 | 3,580 | 229,000 | 3,580 |
| 2024-10-16 | 3,612 | 3,654 | 3,567 | 3,582 | 186,100 | 3,582 |
| 2024-10-15 | 3,626 | 3,645 | 3,585 | 3,627 | 255,800 | 3,627 |
| 2024-10-11 | 3,587 | 3,624 | 3,577 | 3,606 | 300,300 | 3,606 |
| 2024-10-10 | 3,655 | 3,655 | 3,583 | 3,603 | 176,500 | 3,603 |
| 2024-10-09 | 3,617 | 3,666 | 3,600 | 3,655 | 378,700 | 3,655 |
| 2024-10-08 | 3,525 | 3,596 | 3,501 | 3,575 | 190,500 | 3,575 |
| 2024-10-07 | 3,575 | 3,600 | 3,551 | 3,586 | 301,300 | 3,586 |
| 2024-10-04 | 3,517 | 3,596 | 3,512 | 3,568 | 293,700 | 3,568 |
| 2024-10-03 | 3,554 | 3,559 | 3,486 | 3,517 | 437,800 | 3,517 |
| 2024-10-02 | 3,550 | 3,588 | 3,482 | 3,492 | 444,000 | 3,492 |
| 2024-10-01 | 3,579 | 3,601 | 3,531 | 3,593 | 662,800 | 3,593 |
| 2024-09-30 | 3,493 | 3,604 | 3,478 | 3,579 | 549,200 | 3,579 |
| 2024-09-27 | 3,559 | 3,613 | 3,537 | 3,563 | 467,100 | 3,563 |
| 2024-09-26 | 3,581 | 3,631 | 3,571 | 3,631 | 530,000 | 3,631 |
| 2024-09-25 | 3,614 | 3,614 | 3,519 | 3,535 | 615,700 | 3,535 |
| 2024-09-24 | 3,630 | 3,653 | 3,598 | 3,653 | 356,500 | 3,653 |
| 2024-09-20 | 3,623 | 3,641 | 3,596 | 3,607 | 527,500 | 3,607 |
| 2024-09-19 | 3,604 | 3,644 | 3,571 | 3,577 | 350,000 | 3,577 |
| 2024-09-18 | 3,582 | 3,646 | 3,561 | 3,580 | 338,300 | 3,580 |
| 2024-09-17 | 3,606 | 3,624 | 3,553 | 3,612 | 457,400 | 3,612 |
| 2024-09-13 | 3,535 | 3,568 | 3,510 | 3,562 | 419,300 | 3,562 |
| 2024-09-12 | 3,573 | 3,606 | 3,547 | 3,577 | 422,700 | 3,577 |
| 2024-09-11 | 3,663 | 3,671 | 3,495 | 3,505 | 551,700 | 3,505 |
| 2024-09-10 | 3,600 | 3,695 | 3,592 | 3,644 | 883,500 | 3,644 |
| 2024-09-09 | 3,514 | 3,593 | 3,506 | 3,585 | 417,600 | 3,585 |
| 2024-09-06 | 3,538 | 3,580 | 3,518 | 3,537 | 586,000 | 3,537 |
| 2024-09-05 | 3,498 | 3,553 | 3,490 | 3,511 | 538,400 | 3,511 |
| 2024-09-04 | 3,425 | 3,494 | 3,420 | 3,489 | 389,000 | 3,489 |
| 2024-09-03 | 3,372 | 3,478 | 3,363 | 3,468 | 326,000 | 3,468 |
| 2024-09-02 | 3,450 | 3,450 | 3,394 | 3,418 | 178,100 | 3,418 |
| 2024-08-30 | 3,386 | 3,420 | 3,383 | 3,406 | 210,700 | 3,406 |
| 2024-08-29 | 3,395 | 3,412 | 3,372 | 3,404 | 280,100 | 3,404 |
| 2024-08-28 | 3,404 | 3,407 | 3,375 | 3,397 | 272,600 | 3,397 |
| 2024-08-27 | 3,328 | 3,362 | 3,312 | 3,355 | 298,800 | 3,355 |
| 2024-08-26 | 3,286 | 3,332 | 3,279 | 3,308 | 368,400 | 3,308 |
| 2024-08-23 | 3,293 | 3,307 | 3,261 | 3,295 | 654,000 | 3,295 |
| 2024-08-22 | 3,200 | 3,279 | 3,174 | 3,278 | 675,400 | 3,278 |
| 2024-08-21 | 3,147 | 3,147 | 3,094 | 3,125 | 471,700 | 3,125 |
| 2024-08-20 | 3,120 | 3,163 | 3,076 | 3,163 | 433,400 | 3,163 |
| 2024-08-19 | 3,120 | 3,125 | 3,064 | 3,080 | 434,000 | 3,080 |
| 2024-08-16 | 3,142 | 3,186 | 3,125 | 3,181 | 426,700 | 3,181 |
| 2024-08-15 | 3,145 | 3,145 | 3,072 | 3,105 | 412,500 | 3,105 |
| 2024-08-14 | 3,065 | 3,146 | 3,027 | 3,145 | 496,200 | 3,145 |
| 2024-08-13 | 3,107 | 3,160 | 3,090 | 3,130 | 495,100 | 3,130 |
| 2024-08-09 | 3,100 | 3,136 | 3,039 | 3,107 | 600,500 | 3,107 |
| 2024-08-08 | 3,060 | 3,120 | 3,025 | 3,067 | 886,700 | 3,067 |
| 2024-08-07 | 3,126 | 3,205 | 3,015 | 3,089 | 1,510,600 | 3,089 |
| 2024-08-06 | 2,715 | 2,819.5 | 2,636.5 | 2,768 | 594,600 | 2,768 |
| 2024-08-05 | 2,765 | 2,783.5 | 2,552.5 | 2,565 | 593,700 | 2,565 |
| 2024-08-02 | 2,867 | 2,876.5 | 2,814 | 2,815 | 458,800 | 2,815 |
| 2024-08-01 | 2,990 | 3,010 | 2,960 | 2,965 | 299,100 | 2,965 |
| 2024-07-31 | 2,992.5 | 3,035 | 2,973 | 3,027 | 310,100 | 3,027 |
| 2024-07-30 | 2,980 | 2,990.5 | 2,957 | 2,975 | 231,100 | 2,975 |
| 2024-07-29 | 2,981.5 | 3,001 | 2,952 | 3,001 | 228,400 | 3,001 |
| 2024-07-26 | 3,001 | 3,033 | 2,964.5 | 2,968.5 | 214,000 | 2,968.50 |
| 2024-07-25 | 2,999 | 2,999 | 2,956 | 2,972 | 266,100 | 2,972 |
| 2024-07-24 | 3,039 | 3,055 | 3,011 | 3,018 | 229,300 | 3,018 |
| 2024-07-23 | 3,029 | 3,046 | 3,010 | 3,039 | 337,000 | 3,039 |
| 2024-07-22 | 3,045 | 3,069 | 3,037 | 3,040 | 326,600 | 3,040 |
| 2024-07-19 | 3,049 | 3,065 | 3,024 | 3,030 | 243,400 | 3,030 |
| 2024-07-18 | 3,012 | 3,087 | 3,003 | 3,065 | 470,000 | 3,065 |
| 2024-07-17 | 3,015 | 3,015 | 2,990 | 3,002 | 158,300 | 3,002 |
| 2024-07-16 | 3,010 | 3,045 | 2,993.5 | 2,993.5 | 232,000 | 2,993.50 |
| 2024-07-12 | 3,013 | 3,037 | 3,001 | 3,032 | 255,000 | 3,032 |
| 2024-07-11 | 2,985.5 | 3,010 | 2,954 | 3,002 | 402,200 | 3,002 |
| 2024-07-10 | 2,983 | 3,001 | 2,893 | 2,936.5 | 522,700 | 2,936.50 |
| 2024-07-09 | 2,990.5 | 3,026 | 2,978 | 3,013 | 342,200 | 3,013 |
| 2024-07-08 | 2,998 | 2,998 | 2,963 | 2,984 | 248,700 | 2,984 |
| 2024-07-05 | 3,011 | 3,028 | 2,975 | 2,994.5 | 266,200 | 2,994.50 |
| 2024-07-04 | 3,028 | 3,036 | 2,993.5 | 3,011 | 295,100 | 3,011 |
| 2024-07-03 | 2,969 | 3,008 | 2,968.5 | 3,005 | 421,200 | 3,005 |
| 2024-07-02 | 3,020 | 3,047 | 2,958.5 | 2,977.5 | 434,300 | 2,977.50 |
| 2024-07-01 | 2,987.5 | 3,061 | 2,985.5 | 3,007 | 996,800 | 3,007 |
| 2024-06-28 | 2,940 | 2,969.5 | 2,939.5 | 2,948 | 395,500 | 2,948 |
| 2024-06-27 | 2,938 | 2,938 | 2,879.5 | 2,930.5 | 545,600 | 2,930.50 |
| 2024-06-26 | 2,900 | 2,923.5 | 2,874 | 2,888 | 420,200 | 2,888 |
| 2024-06-25 | 2,881 | 2,912 | 2,874 | 2,911 | 470,700 | 2,911 |
| 2024-06-24 | 2,883 | 2,885.5 | 2,843 | 2,873 | 334,400 | 2,873 |
| 2024-06-21 | 2,808 | 2,882.5 | 2,798.5 | 2,840 | 1,062,000 | 2,840 |
| 2024-06-20 | 2,753 | 2,797 | 2,727 | 2,750.5 | 542,700 | 2,750.50 |
| 2024-06-19 | 2,820 | 2,830.5 | 2,714 | 2,759.5 | 713,400 | 2,759.50 |
| 2024-06-18 | 2,653.5 | 2,797 | 2,653.5 | 2,753 | 742,700 | 2,753 |
| 2024-06-17 | 2,612 | 2,633.5 | 2,595 | 2,624 | 518,700 | 2,624 |
| 2024-06-14 | 2,621.5 | 2,655.5 | 2,612 | 2,647 | 645,200 | 2,647 |
| 2024-06-13 | 2,690 | 2,690 | 2,612 | 2,622.5 | 485,200 | 2,622.50 |
| 2024-06-12 | 2,740 | 2,759.5 | 2,662.5 | 2,665.5 | 543,900 | 2,665.50 |
| 2024-06-11 | 2,750 | 2,770 | 2,720 | 2,744 | 680,400 | 2,744 |
| 2024-06-10 | 2,830 | 2,834 | 2,754 | 2,773 | 572,800 | 2,773 |
| 2024-06-07 | 2,826 | 2,852.5 | 2,807 | 2,830.5 | 550,100 | 2,830.50 |
| 2024-06-06 | 2,890.5 | 2,900 | 2,824.5 | 2,825 | 542,800 | 2,825 |
| 2024-06-05 | 2,869 | 2,925.5 | 2,862 | 2,886 | 426,600 | 2,886 |
| 2024-06-04 | 2,899.5 | 2,933 | 2,876 | 2,886.5 | 495,000 | 2,886.50 |
| 2024-06-03 | 2,952 | 2,971 | 2,935.5 | 2,949.5 | 379,800 | 2,949.50 |
| 2024-05-31 | 2,924 | 2,981 | 2,919 | 2,981 | 587,300 | 2,981 |
| 2024-05-30 | 2,877 | 2,922 | 2,873.5 | 2,921 | 254,500 | 2,921 |
| 2024-05-29 | 2,880 | 2,919.5 | 2,877.5 | 2,900 | 238,300 | 2,900 |
| 2024-05-28 | 2,942 | 2,942 | 2,890.5 | 2,896 | 242,000 | 2,896 |
| 2024-05-27 | 2,943.5 | 2,967.5 | 2,895 | 2,917 | 333,000 | 2,917 |
| 2024-05-24 | 2,888 | 2,974.5 | 2,878 | 2,943.5 | 333,200 | 2,943.50 |
| 2024-05-23 | 2,918.5 | 2,949 | 2,896.5 | 2,917 | 329,200 | 2,917 |
| 2024-05-22 | 2,930 | 2,944 | 2,909 | 2,922 | 431,200 | 2,922 |
| 2024-05-21 | 2,938 | 2,962 | 2,910 | 2,933.5 | 437,600 | 2,933.50 |
| 2024-05-20 | 2,987 | 2,990.5 | 2,930 | 2,952 | 445,000 | 2,952 |
| 2024-05-17 | 2,929 | 2,972.5 | 2,905 | 2,966.5 | 483,900 | 2,966.50 |
| 2024-05-16 | 2,874.5 | 2,949.5 | 2,859 | 2,929 | 873,300 | 2,929 |
| 2024-05-15 | 2,885.5 | 2,907.5 | 2,803 | 2,824.5 | 966,400 | 2,824.50 |
| 2024-05-14 | 2,940 | 2,962 | 2,899 | 2,931 | 488,300 | 2,931 |
| 2024-05-13 | 2,920 | 3,009 | 2,903.5 | 2,965 | 918,500 | 2,965 |
| 2024-05-10 | 2,952 | 2,952 | 2,871 | 2,911.5 | 857,800 | 2,911.50 |
| 2024-05-09 | 2,980 | 3,041 | 2,857.5 | 2,961 | 2,145,800 | 2,961 |
| 2024-05-08 | 2,666.5 | 2,681 | 2,623 | 2,661.5 | 552,900 | 2,661.50 |
| 2024-05-07 | 2,622 | 2,676.5 | 2,622 | 2,647.5 | 527,700 | 2,647.50 |
| 2024-05-02 | 2,602.5 | 2,618 | 2,555.5 | 2,611 | 450,400 | 2,611 |
| 2024-05-01 | 2,641 | 2,641 | 2,583.5 | 2,588.5 | 331,900 | 2,588.50 |
| 2024-04-30 | 2,642 | 2,661.5 | 2,629.5 | 2,643.5 | 333,600 | 2,643.50 |
| 2024-04-26 | 2,622.5 | 2,641.5 | 2,587 | 2,641.5 | 640,400 | 2,641.50 |
| 2024-04-25 | 2,640.5 | 2,640.5 | 2,605.5 | 2,621.5 | 196,300 | 2,621.50 |
| 2024-04-24 | 2,634.5 | 2,652 | 2,617 | 2,649 | 252,100 | 2,649 |
| 2024-04-23 | 2,679 | 2,686 | 2,621 | 2,621.5 | 282,000 | 2,621.50 |
| 2024-04-22 | 2,671.5 | 2,681 | 2,632.5 | 2,674.5 | 375,100 | 2,674.50 |
| 2024-04-19 | 2,680 | 2,706.5 | 2,630.5 | 2,640.5 | 445,100 | 2,640.50 |
| 2024-04-18 | 2,679.5 | 2,692 | 2,653.5 | 2,675.5 | 232,400 | 2,675.50 |
| 2024-04-17 | 2,711 | 2,711 | 2,636.5 | 2,658 | 222,200 | 2,658 |
| 2024-04-16 | 2,705 | 2,714.5 | 2,676.5 | 2,709.5 | 335,500 | 2,709.50 |
| 2024-04-15 | 2,750 | 2,760 | 2,723 | 2,731 | 291,100 | 2,731 |
| 2024-04-12 | 2,760.5 | 2,784 | 2,749.5 | 2,773.5 | 244,500 | 2,773.50 |
| 2024-04-11 | 2,730 | 2,761.5 | 2,730 | 2,738 | 211,500 | 2,738 |
| 2024-04-10 | 2,752 | 2,771 | 2,745 | 2,761 | 224,500 | 2,761 |
| 2024-04-09 | 2,747 | 2,778.5 | 2,710.5 | 2,752.5 | 300,700 | 2,752.50 |
| 2024-04-08 | 2,757.5 | 2,763 | 2,718.5 | 2,727.5 | 324,000 | 2,727.50 |
| 2024-04-05 | 2,718 | 2,750 | 2,708.5 | 2,746 | 338,300 | 2,746 |
| 2024-04-04 | 2,762 | 2,774 | 2,718 | 2,762.5 | 363,100 | 2,762.50 |
| 2024-04-03 | 2,726.5 | 2,765 | 2,714.5 | 2,751 | 516,100 | 2,751 |
| 2024-04-02 | 2,680.5 | 2,715 | 2,662 | 2,692.5 | 344,000 | 2,692.50 |
| 2024-04-01 | 2,698 | 2,707 | 2,659 | 2,686 | 249,500 | 2,686 |
| 2024-03-29 | 2,679 | 2,709.5 | 2,676 | 2,700 | 218,600 | 2,700 |
| 2024-03-28 | 2,677.5 | 2,708.5 | 2,654 | 2,661 | 286,100 | 2,661 |
| 2024-03-27 | 2,735 | 2,743.5 | 2,718.5 | 2,720 | 374,200 | 2,720 |
| 2024-03-26 | 2,740 | 2,759.5 | 2,731 | 2,748 | 352,100 | 2,748 |
| 2024-03-25 | 2,806 | 2,806 | 2,761 | 2,771.5 | 350,000 | 2,771.50 |
| 2024-03-22 | 2,691 | 2,774.5 | 2,678 | 2,770 | 506,300 | 2,770 |
| 2024-03-21 | 2,763.5 | 2,783.5 | 2,718.5 | 2,727 | 488,400 | 2,727 |
| 2024-03-19 | 2,750 | 2,790 | 2,749 | 2,776.5 | 264,300 | 2,776.50 |
| 2024-03-18 | 2,770 | 2,808.5 | 2,770 | 2,788.5 | 303,000 | 2,788.50 |
| 2024-03-15 | 2,825 | 2,828 | 2,770 | 2,789 | 507,100 | 2,789 |
| 2024-03-14 | 2,770 | 2,784 | 2,744.5 | 2,779 | 289,100 | 2,779 |
| 2024-03-13 | 2,794.5 | 2,796.5 | 2,748 | 2,750 | 418,600 | 2,750 |
| 2024-03-12 | 2,718.5 | 2,794.5 | 2,717 | 2,764 | 705,800 | 2,764 |
| 2024-03-11 | 2,780 | 2,814 | 2,698.5 | 2,715.5 | 765,300 | 2,715.50 |
| 2024-03-08 | 2,648 | 2,696.5 | 2,617 | 2,653 | 572,500 | 2,653 |
| 2024-03-07 | 2,700 | 2,705 | 2,653.5 | 2,655 | 326,600 | 2,655 |
| 2024-03-06 | 2,622.5 | 2,694.5 | 2,602 | 2,693 | 519,400 | 2,693 |
| 2024-03-05 | 2,621 | 2,672 | 2,611.5 | 2,646 | 525,400 | 2,646 |
| 2024-03-04 | 2,659 | 2,693.5 | 2,632.5 | 2,645 | 375,500 | 2,645 |
| 2024-03-01 | 2,615.5 | 2,724 | 2,606.5 | 2,658 | 512,000 | 2,658 |
| 2024-02-29 | 2,653 | 2,654.5 | 2,587 | 2,600 | 444,200 | 2,600 |
| 2024-02-28 | 2,600 | 2,643.5 | 2,584.5 | 2,621 | 567,400 | 2,621 |
| 2024-02-27 | 2,599.5 | 2,618 | 2,579 | 2,600 | 435,100 | 2,600 |
| 2024-02-26 | 2,595 | 2,657.5 | 2,579 | 2,649.5 | 545,600 | 2,649.50 |
| 2024-02-22 | 2,538.5 | 2,593.5 | 2,528.5 | 2,573.5 | 346,200 | 2,573.50 |
| 2024-02-21 | 2,598.5 | 2,609.5 | 2,554 | 2,557.5 | 352,300 | 2,557.50 |
| 2024-02-20 | 2,552 | 2,600.5 | 2,551.5 | 2,577.5 | 473,800 | 2,577.50 |
| 2024-02-19 | 2,603.5 | 2,618 | 2,566.5 | 2,580 | 331,400 | 2,580 |
| 2024-02-16 | 2,516.5 | 2,643.5 | 2,508 | 2,623.5 | 628,800 | 2,623.50 |
| 2024-02-15 | 2,565.5 | 2,569.5 | 2,523.5 | 2,550 | 407,500 | 2,550 |
| 2024-02-14 | 2,618.5 | 2,620 | 2,563 | 2,568 | 504,800 | 2,568 |
| 2024-02-13 | 2,645.5 | 2,645.5 | 2,598 | 2,619.5 | 431,300 | 2,619.50 |
| 2024-02-09 | 2,601 | 2,627 | 2,581 | 2,595.5 | 513,700 | 2,595.50 |
| 2024-02-08 | 2,691 | 2,691 | 2,631.5 | 2,631.5 | 519,000 | 2,631.50 |
| 2024-02-07 | 2,738.5 | 2,740 | 2,689 | 2,704.5 | 741,900 | 2,704.50 |
| 2024-02-06 | 2,700 | 2,744 | 2,651 | 2,688.5 | 1,227,700 | 2,688.50 |
| 2024-02-05 | 2,812 | 2,845.5 | 2,652.5 | 2,671.5 | 3,188,500 | 2,671.50 |
| 2024-02-02 | 2,396 | 2,420.5 | 2,369 | 2,412 | 532,500 | 2,412 |
| 2024-02-01 | 2,378 | 2,395 | 2,342.5 | 2,346 | 455,900 | 2,346 |
| 2024-01-31 | 2,400 | 2,408 | 2,386 | 2,402 | 423,500 | 2,402 |
| 2024-01-30 | 2,407.5 | 2,413 | 2,396.5 | 2,397.5 | 563,300 | 2,397.50 |
| 2024-01-29 | 2,385.5 | 2,421.5 | 2,376 | 2,405.5 | 507,900 | 2,405.50 |
| 2024-01-26 | 2,367.5 | 2,392.5 | 2,367 | 2,374 | 371,100 | 2,374 |
| 2024-01-25 | 2,376 | 2,399.5 | 2,359.5 | 2,390 | 453,600 | 2,390 |
| 2024-01-24 | 2,373 | 2,392 | 2,361 | 2,382 | 401,800 | 2,382 |
| 2024-01-23 | 2,365 | 2,384.5 | 2,356 | 2,369 | 474,600 | 2,369 |
| 2024-01-22 | 2,322.5 | 2,353.5 | 2,310 | 2,347.5 | 575,100 | 2,347.50 |
| 2024-01-19 | 2,336 | 2,351.5 | 2,324 | 2,333 | 364,200 | 2,333 |
| 2024-01-18 | 2,328 | 2,344.5 | 2,288.5 | 2,318 | 812,900 | 2,318 |
| 2024-01-17 | 2,390 | 2,391 | 2,339.5 | 2,339.5 | 664,100 | 2,339.50 |
| 2024-01-16 | 2,395 | 2,400 | 2,364 | 2,377 | 510,100 | 2,377 |
| 2024-01-15 | 2,404 | 2,414 | 2,378 | 2,390 | 726,400 | 2,390 |
| 2024-01-12 | 2,399 | 2,438 | 2,392.5 | 2,428 | 517,100 | 2,428 |
| 2024-01-11 | 2,400.5 | 2,402.5 | 2,357 | 2,379.5 | 654,400 | 2,379.50 |
| 2024-01-10 | 2,395.5 | 2,415 | 2,376.5 | 2,399 | 534,000 | 2,399 |
| 2024-01-09 | 2,343 | 2,395 | 2,340 | 2,390 | 381,000 | 2,390 |
| 2024-01-05 | 2,360 | 2,360 | 2,320 | 2,344 | 500,800 | 2,344 |
| 2024-01-04 | 2,368 | 2,374.5 | 2,332.5 | 2,346.5 | 570,200 | 2,346.50 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
