7595 (株)アルゴグラフィックス 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 | 5,170 | 5,170 | 5,040 | 5,040 | 17,800 | 1,260 |
| 2024-12-27 | 4,985 | 5,190 | 4,970 | 5,190 | 30,300 | 1,297.50 |
| 2024-12-26 | 5,010 | 5,010 | 4,905 | 4,985 | 60,300 | 1,246.25 |
| 2024-12-25 | 5,030 | 5,030 | 4,900 | 4,990 | 53,700 | 1,247.50 |
| 2024-12-24 | 4,995 | 5,010 | 4,935 | 4,990 | 36,800 | 1,247.50 |
| 2024-12-23 | 4,995 | 5,030 | 4,940 | 5,030 | 41,600 | 1,257.50 |
| 2024-12-20 | 5,180 | 5,180 | 4,990 | 4,990 | 56,100 | 1,247.50 |
| 2024-12-19 | 5,090 | 5,120 | 5,020 | 5,110 | 17,000 | 1,277.50 |
| 2024-12-18 | 5,060 | 5,120 | 5,060 | 5,120 | 13,300 | 1,280 |
| 2024-12-17 | 5,080 | 5,150 | 5,050 | 5,050 | 25,900 | 1,262.50 |
| 2024-12-16 | 5,140 | 5,140 | 5,070 | 5,080 | 8,100 | 1,270 |
| 2024-12-13 | 5,070 | 5,150 | 5,050 | 5,090 | 34,400 | 1,272.50 |
| 2024-12-12 | 5,140 | 5,210 | 5,060 | 5,120 | 37,200 | 1,280 |
| 2024-12-11 | 5,040 | 5,190 | 5,000 | 5,120 | 37,700 | 1,280 |
| 2024-12-10 | 5,050 | 5,060 | 4,970 | 5,010 | 27,400 | 1,252.50 |
| 2024-12-09 | 5,150 | 5,150 | 5,020 | 5,040 | 36,900 | 1,260 |
| 2024-12-06 | 5,180 | 5,180 | 5,070 | 5,130 | 21,500 | 1,282.50 |
| 2024-12-05 | 5,260 | 5,260 | 5,150 | 5,200 | 32,900 | 1,300 |
| 2024-12-04 | 5,400 | 5,430 | 5,240 | 5,260 | 29,500 | 1,315 |
| 2024-12-03 | 5,230 | 5,430 | 5,230 | 5,430 | 42,900 | 1,357.50 |
| 2024-12-02 | 5,060 | 5,300 | 5,040 | 5,230 | 48,400 | 1,307.50 |
| 2024-11-29 | 4,955 | 5,050 | 4,920 | 4,990 | 28,600 | 1,247.50 |
| 2024-11-28 | 4,865 | 5,000 | 4,865 | 4,955 | 23,700 | 1,238.75 |
| 2024-11-27 | 4,930 | 4,955 | 4,790 | 4,870 | 60,300 | 1,217.50 |
| 2024-11-26 | 4,955 | 5,060 | 4,955 | 5,030 | 22,000 | 1,257.50 |
| 2024-11-25 | 5,210 | 5,210 | 5,020 | 5,020 | 29,500 | 1,255 |
| 2024-11-22 | 5,180 | 5,260 | 5,140 | 5,140 | 20,600 | 1,285 |
| 2024-11-21 | 5,110 | 5,300 | 5,110 | 5,180 | 39,300 | 1,295 |
| 2024-11-20 | 5,130 | 5,140 | 5,060 | 5,100 | 18,300 | 1,275 |
| 2024-11-19 | 5,010 | 5,150 | 5,010 | 5,090 | 16,600 | 1,272.50 |
| 2024-11-18 | 4,960 | 5,020 | 4,950 | 4,985 | 17,600 | 1,246.25 |
| 2024-11-15 | 4,960 | 5,030 | 4,960 | 4,960 | 17,100 | 1,240 |
| 2024-11-14 | 5,010 | 5,040 | 4,915 | 4,935 | 22,100 | 1,233.75 |
| 2024-11-13 | 4,970 | 5,030 | 4,940 | 5,000 | 23,700 | 1,250 |
| 2024-11-12 | 4,910 | 5,030 | 4,910 | 4,945 | 28,500 | 1,236.25 |
| 2024-11-11 | 4,840 | 4,950 | 4,830 | 4,910 | 12,200 | 1,227.50 |
| 2024-11-08 | 4,885 | 5,000 | 4,830 | 4,860 | 53,300 | 1,215 |
| 2024-11-07 | 4,685 | 4,835 | 4,665 | 4,815 | 91,700 | 1,203.75 |
| 2024-11-06 | 4,800 | 4,840 | 4,665 | 4,685 | 52,300 | 1,171.25 |
| 2024-11-05 | 4,820 | 4,880 | 4,655 | 4,755 | 58,700 | 1,188.75 |
| 2024-11-01 | 5,150 | 5,330 | 5,020 | 5,160 | 33,000 | 1,290 |
| 2024-10-31 | 5,170 | 5,360 | 5,170 | 5,290 | 50,000 | 1,322.50 |
| 2024-10-30 | 5,230 | 5,240 | 5,160 | 5,190 | 60,300 | 1,297.50 |
| 2024-10-29 | 5,080 | 5,130 | 5,050 | 5,130 | 17,900 | 1,282.50 |
| 2024-10-28 | 5,010 | 5,140 | 5,010 | 5,070 | 20,500 | 1,267.50 |
| 2024-10-25 | 5,140 | 5,140 | 5,010 | 5,010 | 29,600 | 1,252.50 |
| 2024-10-24 | 5,030 | 5,110 | 5,030 | 5,090 | 20,000 | 1,272.50 |
| 2024-10-23 | 5,160 | 5,180 | 5,090 | 5,110 | 20,100 | 1,277.50 |
| 2024-10-22 | 5,210 | 5,280 | 5,150 | 5,160 | 23,700 | 1,290 |
| 2024-10-21 | 5,250 | 5,300 | 5,230 | 5,240 | 13,200 | 1,310 |
| 2024-10-18 | 5,300 | 5,360 | 5,270 | 5,270 | 14,400 | 1,317.50 |
| 2024-10-17 | 5,300 | 5,340 | 5,250 | 5,300 | 24,100 | 1,325 |
| 2024-10-16 | 5,310 | 5,390 | 5,300 | 5,300 | 19,700 | 1,325 |
| 2024-10-15 | 5,360 | 5,390 | 5,270 | 5,330 | 42,500 | 1,332.50 |
| 2024-10-11 | 5,220 | 5,250 | 5,150 | 5,160 | 29,900 | 1,290 |
| 2024-10-10 | 5,280 | 5,280 | 5,140 | 5,210 | 22,700 | 1,302.50 |
| 2024-10-09 | 5,180 | 5,330 | 5,180 | 5,280 | 25,700 | 1,320 |
| 2024-10-08 | 5,110 | 5,180 | 5,110 | 5,180 | 20,600 | 1,295 |
| 2024-10-07 | 5,190 | 5,280 | 5,080 | 5,210 | 24,400 | 1,302.50 |
| 2024-10-04 | 5,160 | 5,230 | 5,120 | 5,120 | 23,500 | 1,280 |
| 2024-10-03 | 5,260 | 5,320 | 5,120 | 5,140 | 23,800 | 1,285 |
| 2024-10-02 | 5,300 | 5,330 | 5,120 | 5,160 | 31,200 | 1,290 |
| 2024-10-01 | 5,250 | 5,320 | 5,190 | 5,300 | 30,200 | 1,325 |
| 2024-09-30 | 5,190 | 5,320 | 5,170 | 5,270 | 39,400 | 1,317.50 |
| 2024-09-27 | 5,250 | 5,340 | 5,250 | 5,280 | 30,300 | 1,320 |
| 2024-09-26 | 5,250 | 5,350 | 5,220 | 5,300 | 58,500 | 1,325 |
| 2024-09-25 | 5,290 | 5,290 | 5,150 | 5,180 | 24,000 | 1,295 |
| 2024-09-24 | 5,300 | 5,300 | 5,220 | 5,270 | 28,900 | 1,317.50 |
| 2024-09-20 | 5,310 | 5,310 | 5,220 | 5,250 | 40,700 | 1,312.50 |
| 2024-09-19 | 5,290 | 5,340 | 5,240 | 5,270 | 26,500 | 1,317.50 |
| 2024-09-18 | 5,260 | 5,270 | 5,140 | 5,250 | 44,700 | 1,312.50 |
| 2024-09-17 | 5,070 | 5,140 | 5,020 | 5,120 | 42,000 | 1,280 |
| 2024-09-13 | 5,090 | 5,090 | 5,000 | 5,000 | 31,200 | 1,250 |
| 2024-09-12 | 5,130 | 5,170 | 5,020 | 5,100 | 27,500 | 1,275 |
| 2024-09-11 | 5,230 | 5,230 | 5,070 | 5,120 | 46,700 | 1,280 |
| 2024-09-10 | 5,110 | 5,320 | 5,110 | 5,250 | 39,100 | 1,312.50 |
| 2024-09-09 | 4,910 | 5,150 | 4,900 | 5,110 | 40,700 | 1,277.50 |
| 2024-09-06 | 5,040 | 5,070 | 4,970 | 5,010 | 23,900 | 1,252.50 |
| 2024-09-05 | 5,020 | 5,040 | 4,905 | 4,980 | 15,800 | 1,245 |
| 2024-09-04 | 5,130 | 5,150 | 4,995 | 5,020 | 22,900 | 1,255 |
| 2024-09-03 | 5,060 | 5,290 | 5,060 | 5,260 | 33,200 | 1,315 |
| 2024-09-02 | 5,040 | 5,040 | 4,900 | 5,000 | 22,800 | 1,250 |
| 2024-08-30 | 5,120 | 5,190 | 5,000 | 5,040 | 41,300 | 1,260 |
| 2024-08-29 | 5,160 | 5,210 | 5,030 | 5,080 | 22,200 | 1,270 |
| 2024-08-28 | 5,170 | 5,270 | 5,140 | 5,150 | 28,500 | 1,287.50 |
| 2024-08-27 | 5,030 | 5,240 | 5,030 | 5,200 | 28,000 | 1,300 |
| 2024-08-26 | 4,995 | 5,070 | 4,980 | 5,050 | 17,400 | 1,262.50 |
| 2024-08-23 | 5,050 | 5,050 | 4,995 | 4,995 | 17,000 | 1,248.75 |
| 2024-08-22 | 5,010 | 5,020 | 4,970 | 5,010 | 23,800 | 1,252.50 |
| 2024-08-21 | 4,980 | 5,010 | 4,960 | 4,960 | 13,300 | 1,240 |
| 2024-08-20 | 4,950 | 5,030 | 4,950 | 5,010 | 22,100 | 1,252.50 |
| 2024-08-19 | 4,940 | 5,010 | 4,920 | 4,920 | 19,300 | 1,230 |
| 2024-08-16 | 4,860 | 4,995 | 4,860 | 4,995 | 31,300 | 1,248.75 |
| 2024-08-15 | 4,830 | 4,870 | 4,790 | 4,810 | 24,200 | 1,202.50 |
| 2024-08-14 | 4,760 | 4,855 | 4,760 | 4,825 | 36,500 | 1,206.25 |
| 2024-08-13 | 4,705 | 4,775 | 4,695 | 4,775 | 19,500 | 1,193.75 |
| 2024-08-09 | 4,675 | 4,705 | 4,570 | 4,675 | 53,400 | 1,168.75 |
| 2024-08-08 | 4,385 | 4,595 | 4,380 | 4,565 | 33,600 | 1,141.25 |
| 2024-08-07 | 4,380 | 4,675 | 4,310 | 4,525 | 43,400 | 1,131.25 |
| 2024-08-06 | 4,480 | 4,675 | 4,405 | 4,590 | 72,200 | 1,147.50 |
| 2024-08-05 | 4,230 | 4,330 | 4,005 | 4,060 | 64,000 | 1,015 |
| 2024-08-02 | 4,760 | 4,815 | 4,510 | 4,510 | 57,400 | 1,127.50 |
| 2024-08-01 | 5,080 | 5,080 | 4,770 | 4,900 | 72,200 | 1,225 |
| 2024-07-31 | 4,995 | 5,130 | 4,880 | 5,120 | 46,900 | 1,280 |
| 2024-07-30 | 4,955 | 5,100 | 4,955 | 5,050 | 53,400 | 1,262.50 |
| 2024-07-29 | 4,935 | 5,070 | 4,890 | 5,030 | 56,100 | 1,257.50 |
| 2024-07-26 | 4,855 | 4,915 | 4,805 | 4,865 | 33,000 | 1,216.25 |
| 2024-07-25 | 4,840 | 4,965 | 4,790 | 4,855 | 62,400 | 1,213.75 |
| 2024-07-24 | 4,820 | 4,990 | 4,820 | 4,825 | 35,900 | 1,206.25 |
| 2024-07-23 | 4,770 | 4,865 | 4,770 | 4,830 | 19,600 | 1,207.50 |
| 2024-07-22 | 4,750 | 4,810 | 4,680 | 4,755 | 19,000 | 1,188.75 |
| 2024-07-19 | 4,725 | 4,830 | 4,700 | 4,785 | 30,500 | 1,196.25 |
| 2024-07-18 | 4,845 | 4,955 | 4,785 | 4,785 | 18,900 | 1,196.25 |
| 2024-07-17 | 4,930 | 4,990 | 4,825 | 4,845 | 22,600 | 1,211.25 |
| 2024-07-16 | 4,865 | 4,925 | 4,860 | 4,920 | 17,200 | 1,230 |
| 2024-07-12 | 4,830 | 4,915 | 4,800 | 4,860 | 30,400 | 1,215 |
| 2024-07-11 | 4,815 | 4,830 | 4,700 | 4,785 | 23,000 | 1,196.25 |
| 2024-07-10 | 4,865 | 4,880 | 4,755 | 4,785 | 38,600 | 1,196.25 |
| 2024-07-09 | 4,645 | 4,840 | 4,645 | 4,810 | 29,200 | 1,202.50 |
| 2024-07-08 | 4,630 | 4,660 | 4,580 | 4,630 | 20,900 | 1,157.50 |
| 2024-07-05 | 4,710 | 4,775 | 4,655 | 4,655 | 18,400 | 1,163.75 |
| 2024-07-04 | 4,730 | 4,735 | 4,635 | 4,695 | 22,400 | 1,173.75 |
| 2024-07-03 | 4,725 | 4,785 | 4,645 | 4,740 | 33,900 | 1,185 |
| 2024-07-02 | 4,740 | 4,790 | 4,725 | 4,725 | 19,100 | 1,181.25 |
| 2024-07-01 | 4,795 | 4,795 | 4,710 | 4,725 | 21,500 | 1,181.25 |
| 2024-06-28 | 4,885 | 4,895 | 4,760 | 4,795 | 37,300 | 1,198.75 |
| 2024-06-27 | 4,920 | 5,030 | 4,890 | 4,915 | 53,900 | 1,228.75 |
| 2024-06-26 | 4,850 | 5,000 | 4,850 | 4,890 | 37,700 | 1,222.50 |
| 2024-06-25 | 4,830 | 4,890 | 4,795 | 4,850 | 34,500 | 1,212.50 |
| 2024-06-24 | 4,655 | 4,800 | 4,650 | 4,760 | 36,600 | 1,190 |
| 2024-06-21 | 4,740 | 4,740 | 4,560 | 4,605 | 43,300 | 1,151.25 |
| 2024-06-20 | 4,695 | 4,740 | 4,640 | 4,675 | 39,500 | 1,168.75 |
| 2024-06-19 | 4,600 | 4,700 | 4,600 | 4,685 | 31,000 | 1,171.25 |
| 2024-06-18 | 4,570 | 4,615 | 4,540 | 4,600 | 44,300 | 1,150 |
| 2024-06-17 | 4,405 | 4,540 | 4,405 | 4,525 | 48,700 | 1,131.25 |
| 2024-06-14 | 4,250 | 4,480 | 4,250 | 4,460 | 59,200 | 1,115 |
| 2024-06-13 | 4,450 | 4,450 | 4,220 | 4,265 | 31,600 | 1,066.25 |
| 2024-06-12 | 4,490 | 4,490 | 4,430 | 4,430 | 28,400 | 1,107.50 |
| 2024-06-11 | 4,400 | 4,545 | 4,400 | 4,460 | 34,000 | 1,115 |
| 2024-06-10 | 4,430 | 4,515 | 4,420 | 4,455 | 30,800 | 1,113.75 |
| 2024-06-07 | 4,245 | 4,430 | 4,245 | 4,430 | 30,200 | 1,107.50 |
| 2024-06-06 | 4,290 | 4,350 | 4,235 | 4,315 | 38,800 | 1,078.75 |
| 2024-06-05 | 4,230 | 4,440 | 4,230 | 4,290 | 53,800 | 1,072.50 |
| 2024-06-04 | 4,195 | 4,315 | 4,190 | 4,235 | 42,400 | 1,058.75 |
| 2024-06-03 | 4,180 | 4,260 | 4,135 | 4,195 | 43,400 | 1,048.75 |
| 2024-05-31 | 4,015 | 4,290 | 4,015 | 4,180 | 63,000 | 1,045 |
| 2024-05-30 | 3,905 | 4,020 | 3,905 | 3,980 | 41,800 | 995 |
| 2024-05-29 | 3,910 | 3,935 | 3,880 | 3,905 | 17,500 | 976.25 |
| 2024-05-28 | 4,005 | 4,005 | 3,915 | 3,925 | 23,500 | 981.25 |
| 2024-05-27 | 4,100 | 4,100 | 3,930 | 4,005 | 27,200 | 1,001.25 |
| 2024-05-24 | 4,070 | 4,165 | 4,045 | 4,100 | 31,800 | 1,025 |
| 2024-05-23 | 4,070 | 4,130 | 4,030 | 4,100 | 13,400 | 1,025 |
| 2024-05-22 | 4,030 | 4,085 | 3,995 | 4,055 | 25,900 | 1,013.75 |
| 2024-05-21 | 4,020 | 4,100 | 4,020 | 4,030 | 19,300 | 1,007.50 |
| 2024-05-20 | 3,960 | 4,040 | 3,960 | 4,010 | 21,300 | 1,002.50 |
| 2024-05-17 | 3,980 | 4,000 | 3,915 | 3,960 | 19,700 | 990 |
| 2024-05-16 | 3,925 | 3,985 | 3,910 | 3,960 | 24,900 | 990 |
| 2024-05-15 | 4,025 | 4,025 | 3,905 | 3,925 | 23,700 | 981.25 |
| 2024-05-14 | 3,985 | 4,010 | 3,925 | 3,990 | 47,000 | 997.50 |
| 2024-05-13 | 4,115 | 4,130 | 3,935 | 3,985 | 47,000 | 996.25 |
| 2024-05-10 | 4,200 | 4,230 | 4,135 | 4,155 | 32,900 | 1,038.75 |
| 2024-05-09 | 4,135 | 4,220 | 4,105 | 4,165 | 35,700 | 1,041.25 |
| 2024-05-08 | 4,045 | 4,130 | 4,045 | 4,120 | 28,400 | 1,030 |
| 2024-05-07 | 4,030 | 4,120 | 4,030 | 4,105 | 24,700 | 1,026.25 |
| 2024-05-02 | 4,010 | 4,045 | 3,995 | 4,030 | 12,100 | 1,007.50 |
| 2024-05-01 | 4,060 | 4,060 | 3,995 | 4,025 | 11,900 | 1,006.25 |
| 2024-04-30 | 4,000 | 4,070 | 3,985 | 4,055 | 22,800 | 1,013.75 |
| 2024-04-26 | 3,935 | 4,020 | 3,875 | 3,975 | 42,500 | 993.75 |
| 2024-04-25 | 4,025 | 4,070 | 3,985 | 4,005 | 23,600 | 1,001.25 |
| 2024-04-24 | 4,050 | 4,075 | 4,040 | 4,040 | 25,400 | 1,010 |
| 2024-04-23 | 4,010 | 4,045 | 3,995 | 4,040 | 15,300 | 1,010 |
| 2024-04-22 | 3,960 | 4,010 | 3,950 | 3,990 | 16,000 | 997.50 |
| 2024-04-19 | 3,930 | 3,970 | 3,865 | 3,920 | 36,400 | 980 |
| 2024-04-18 | 3,890 | 4,000 | 3,890 | 3,975 | 33,900 | 993.75 |
| 2024-04-17 | 3,880 | 3,930 | 3,845 | 3,895 | 38,700 | 973.75 |
| 2024-04-16 | 3,910 | 3,910 | 3,875 | 3,895 | 35,000 | 973.75 |
| 2024-04-15 | 4,020 | 4,020 | 3,960 | 3,975 | 27,800 | 993.75 |
| 2024-04-12 | 4,120 | 4,150 | 4,055 | 4,070 | 45,400 | 1,017.50 |
| 2024-04-11 | 4,065 | 4,125 | 4,055 | 4,115 | 23,300 | 1,028.75 |
| 2024-04-10 | 4,190 | 4,200 | 4,110 | 4,120 | 25,000 | 1,030 |
| 2024-04-09 | 4,200 | 4,205 | 4,165 | 4,180 | 19,500 | 1,045 |
| 2024-04-08 | 4,180 | 4,210 | 4,175 | 4,200 | 32,400 | 1,050 |
| 2024-04-05 | 4,130 | 4,165 | 4,100 | 4,140 | 53,800 | 1,035 |
| 2024-04-04 | 4,165 | 4,220 | 4,160 | 4,180 | 32,300 | 1,045 |
| 2024-04-03 | 4,165 | 4,245 | 4,165 | 4,190 | 28,700 | 1,047.50 |
| 2024-04-02 | 4,275 | 4,275 | 4,190 | 4,235 | 23,800 | 1,058.75 |
| 2024-04-01 | 4,330 | 4,330 | 4,240 | 4,280 | 17,100 | 1,070 |
| 2024-03-29 | 4,285 | 4,325 | 4,250 | 4,300 | 28,900 | 1,075 |
| 2024-03-28 | 4,395 | 4,395 | 4,190 | 4,245 | 68,500 | 1,061.25 |
| 2024-03-27 | 4,395 | 4,395 | 4,325 | 4,345 | 43,400 | 1,086.25 |
| 2024-03-26 | 4,315 | 4,415 | 4,300 | 4,395 | 34,100 | 1,098.75 |
| 2024-03-25 | 4,410 | 4,435 | 4,320 | 4,340 | 31,900 | 1,085 |
| 2024-03-22 | 4,385 | 4,435 | 4,365 | 4,430 | 26,800 | 1,107.50 |
| 2024-03-21 | 4,390 | 4,405 | 4,310 | 4,350 | 35,900 | 1,087.50 |
| 2024-03-19 | 4,385 | 4,390 | 4,280 | 4,340 | 25,700 | 1,085 |
| 2024-03-18 | 4,370 | 4,445 | 4,350 | 4,400 | 47,500 | 1,100 |
| 2024-03-15 | 4,380 | 4,395 | 4,310 | 4,340 | 26,600 | 1,085 |
| 2024-03-14 | 4,305 | 4,390 | 4,295 | 4,380 | 35,700 | 1,095 |
| 2024-03-13 | 4,335 | 4,400 | 4,255 | 4,305 | 42,400 | 1,076.25 |
| 2024-03-12 | 4,205 | 4,315 | 4,185 | 4,315 | 37,600 | 1,078.75 |
| 2024-03-11 | 4,020 | 4,190 | 4,020 | 4,185 | 37,500 | 1,046.25 |
| 2024-03-08 | 4,050 | 4,125 | 4,030 | 4,060 | 77,400 | 1,015 |
| 2024-03-07 | 4,120 | 4,130 | 4,070 | 4,100 | 33,500 | 1,025 |
| 2024-03-06 | 4,110 | 4,185 | 4,105 | 4,120 | 47,400 | 1,030 |
| 2024-03-05 | 4,195 | 4,195 | 4,135 | 4,180 | 35,000 | 1,045 |
| 2024-03-04 | 4,300 | 4,300 | 4,185 | 4,205 | 42,000 | 1,051.25 |
| 2024-03-01 | 4,290 | 4,360 | 4,270 | 4,315 | 43,400 | 1,078.75 |
| 2024-02-29 | 4,375 | 4,375 | 4,245 | 4,295 | 46,900 | 1,073.75 |
| 2024-02-28 | 4,260 | 4,375 | 4,260 | 4,365 | 48,500 | 1,091.25 |
| 2024-02-27 | 4,225 | 4,300 | 4,200 | 4,275 | 39,700 | 1,068.75 |
| 2024-02-26 | 4,180 | 4,280 | 4,180 | 4,245 | 32,100 | 1,061.25 |
| 2024-02-22 | 4,245 | 4,245 | 4,190 | 4,210 | 31,400 | 1,052.50 |
| 2024-02-21 | 4,265 | 4,325 | 4,170 | 4,200 | 30,300 | 1,050 |
| 2024-02-20 | 4,290 | 4,350 | 4,275 | 4,315 | 36,800 | 1,078.75 |
| 2024-02-19 | 4,225 | 4,255 | 4,200 | 4,225 | 37,400 | 1,056.25 |
| 2024-02-16 | 4,125 | 4,205 | 4,115 | 4,190 | 39,100 | 1,047.50 |
| 2024-02-15 | 4,175 | 4,195 | 4,115 | 4,125 | 51,300 | 1,031.25 |
| 2024-02-14 | 4,205 | 4,225 | 4,175 | 4,210 | 40,600 | 1,052.50 |
| 2024-02-13 | 4,200 | 4,285 | 4,195 | 4,275 | 40,300 | 1,068.75 |
| 2024-02-09 | 4,285 | 4,295 | 4,155 | 4,155 | 45,100 | 1,038.75 |
| 2024-02-08 | 4,140 | 4,255 | 4,125 | 4,240 | 41,700 | 1,060 |
| 2024-02-07 | 4,155 | 4,185 | 4,130 | 4,150 | 31,600 | 1,037.50 |
| 2024-02-06 | 4,220 | 4,230 | 4,190 | 4,200 | 34,300 | 1,050 |
| 2024-02-05 | 4,295 | 4,295 | 4,220 | 4,220 | 35,600 | 1,055 |
| 2024-02-02 | 4,240 | 4,300 | 4,215 | 4,280 | 44,200 | 1,070 |
| 2024-02-01 | 4,320 | 4,385 | 4,230 | 4,240 | 74,800 | 1,060 |
| 2024-01-31 | 4,240 | 4,360 | 4,220 | 4,355 | 90,000 | 1,088.75 |
| 2024-01-30 | 4,395 | 4,395 | 4,265 | 4,285 | 88,800 | 1,071.25 |
| 2024-01-29 | 4,300 | 4,430 | 4,250 | 4,330 | 358,200 | 1,082.50 |
| 2024-01-26 | 3,940 | 4,000 | 3,920 | 3,960 | 93,200 | 990 |
| 2024-01-25 | 3,840 | 3,935 | 3,840 | 3,900 | 65,800 | 975 |
| 2024-01-24 | 3,800 | 3,835 | 3,760 | 3,770 | 31,100 | 942.50 |
| 2024-01-23 | 3,850 | 3,860 | 3,785 | 3,800 | 31,700 | 950 |
| 2024-01-22 | 3,815 | 3,850 | 3,815 | 3,825 | 30,800 | 956.25 |
| 2024-01-19 | 3,700 | 3,765 | 3,700 | 3,745 | 30,200 | 936.25 |
| 2024-01-18 | 3,720 | 3,785 | 3,720 | 3,720 | 26,100 | 930 |
| 2024-01-17 | 3,780 | 3,820 | 3,705 | 3,725 | 39,900 | 931.25 |
| 2024-01-16 | 3,900 | 3,905 | 3,775 | 3,780 | 35,300 | 945 |
| 2024-01-15 | 3,900 | 3,940 | 3,865 | 3,910 | 31,700 | 977.50 |
| 2024-01-12 | 3,885 | 3,905 | 3,860 | 3,885 | 34,900 | 971.25 |
| 2024-01-11 | 3,865 | 3,885 | 3,830 | 3,860 | 39,200 | 965 |
| 2024-01-10 | 3,810 | 3,860 | 3,800 | 3,840 | 38,500 | 960 |
| 2024-01-09 | 3,800 | 3,835 | 3,780 | 3,810 | 35,700 | 952.50 |
| 2024-01-05 | 3,725 | 3,785 | 3,715 | 3,770 | 33,400 | 942.50 |
| 2024-01-04 | 3,650 | 3,740 | 3,630 | 3,715 | 32,500 | 928.75 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-03-27]1株→2株 [2004-03-26]1株→2株