7596 (株)魚力 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 | 2,477 | 2,491 | 2,468 | 2,468 | 6,500 | 2,468 |
| 2024-12-27 | 2,475 | 2,492 | 2,470 | 2,492 | 11,200 | 2,492 |
| 2024-12-26 | 2,481 | 2,481 | 2,461 | 2,477 | 8,600 | 2,477 |
| 2024-12-25 | 2,470 | 2,481 | 2,450 | 2,481 | 7,200 | 2,481 |
| 2024-12-24 | 2,469 | 2,470 | 2,458 | 2,470 | 4,100 | 2,470 |
| 2024-12-23 | 2,468 | 2,470 | 2,440 | 2,470 | 8,900 | 2,470 |
| 2024-12-20 | 2,468 | 2,468 | 2,433 | 2,433 | 6,800 | 2,433 |
| 2024-12-19 | 2,445 | 2,460 | 2,440 | 2,460 | 5,000 | 2,460 |
| 2024-12-18 | 2,465 | 2,466 | 2,440 | 2,440 | 4,600 | 2,440 |
| 2024-12-17 | 2,466 | 2,468 | 2,451 | 2,462 | 4,700 | 2,462 |
| 2024-12-16 | 2,474 | 2,474 | 2,443 | 2,455 | 5,600 | 2,455 |
| 2024-12-13 | 2,445 | 2,460 | 2,440 | 2,440 | 7,400 | 2,440 |
| 2024-12-12 | 2,491 | 2,491 | 2,448 | 2,460 | 13,300 | 2,460 |
| 2024-12-11 | 2,437 | 2,445 | 2,421 | 2,445 | 10,900 | 2,445 |
| 2024-12-10 | 2,428 | 2,433 | 2,416 | 2,416 | 5,700 | 2,416 |
| 2024-12-09 | 2,409 | 2,430 | 2,408 | 2,408 | 7,900 | 2,408 |
| 2024-12-06 | 2,424 | 2,424 | 2,404 | 2,407 | 3,000 | 2,407 |
| 2024-12-05 | 2,427 | 2,428 | 2,406 | 2,406 | 4,000 | 2,406 |
| 2024-12-04 | 2,421 | 2,442 | 2,408 | 2,408 | 5,300 | 2,408 |
| 2024-12-03 | 2,398 | 2,450 | 2,398 | 2,421 | 12,200 | 2,421 |
| 2024-12-02 | 2,410 | 2,421 | 2,397 | 2,397 | 5,000 | 2,397 |
| 2024-11-29 | 2,398 | 2,410 | 2,387 | 2,387 | 5,700 | 2,387 |
| 2024-11-28 | 2,355 | 2,396 | 2,355 | 2,395 | 6,600 | 2,395 |
| 2024-11-27 | 2,393 | 2,394 | 2,364 | 2,365 | 8,000 | 2,365 |
| 2024-11-26 | 2,381 | 2,400 | 2,379 | 2,379 | 5,600 | 2,379 |
| 2024-11-25 | 2,398 | 2,404 | 2,381 | 2,381 | 4,100 | 2,381 |
| 2024-11-22 | 2,386 | 2,400 | 2,380 | 2,380 | 1,500 | 2,380 |
| 2024-11-21 | 2,390 | 2,396 | 2,381 | 2,381 | 1,800 | 2,381 |
| 2024-11-20 | 2,399 | 2,399 | 2,389 | 2,389 | 4,800 | 2,389 |
| 2024-11-19 | 2,407 | 2,422 | 2,395 | 2,409 | 5,700 | 2,409 |
| 2024-11-18 | 2,418 | 2,422 | 2,400 | 2,400 | 6,700 | 2,400 |
| 2024-11-15 | 2,438 | 2,438 | 2,417 | 2,417 | 1,700 | 2,417 |
| 2024-11-14 | 2,434 | 2,444 | 2,415 | 2,427 | 4,700 | 2,427 |
| 2024-11-13 | 2,423 | 2,440 | 2,415 | 2,434 | 4,400 | 2,434 |
| 2024-11-12 | 2,426 | 2,439 | 2,411 | 2,423 | 7,800 | 2,423 |
| 2024-11-11 | 2,420 | 2,427 | 2,410 | 2,411 | 3,100 | 2,411 |
| 2024-11-08 | 2,405 | 2,438 | 2,401 | 2,427 | 5,200 | 2,427 |
| 2024-11-07 | 2,399 | 2,419 | 2,387 | 2,400 | 5,300 | 2,400 |
| 2024-11-06 | 2,377 | 2,399 | 2,365 | 2,397 | 7,600 | 2,397 |
| 2024-11-05 | 2,388 | 2,401 | 2,369 | 2,371 | 4,700 | 2,371 |
| 2024-11-01 | 2,395 | 2,416 | 2,376 | 2,378 | 4,300 | 2,378 |
| 2024-10-31 | 2,388 | 2,427 | 2,385 | 2,389 | 7,300 | 2,389 |
| 2024-10-30 | 2,449 | 2,453 | 2,408 | 2,408 | 19,000 | 2,408 |
| 2024-10-29 | 2,434 | 2,450 | 2,426 | 2,444 | 6,800 | 2,444 |
| 2024-10-28 | 2,381 | 2,423 | 2,381 | 2,423 | 7,300 | 2,423 |
| 2024-10-25 | 2,407 | 2,410 | 2,363 | 2,363 | 8,500 | 2,363 |
| 2024-10-24 | 2,415 | 2,415 | 2,379 | 2,399 | 9,800 | 2,399 |
| 2024-10-23 | 2,381 | 2,399 | 2,365 | 2,365 | 7,600 | 2,365 |
| 2024-10-22 | 2,417 | 2,417 | 2,380 | 2,380 | 6,900 | 2,380 |
| 2024-10-21 | 2,386 | 2,410 | 2,381 | 2,395 | 7,200 | 2,395 |
| 2024-10-18 | 2,395 | 2,405 | 2,386 | 2,390 | 4,300 | 2,390 |
| 2024-10-17 | 2,425 | 2,425 | 2,386 | 2,392 | 12,000 | 2,392 |
| 2024-10-16 | 2,418 | 2,444 | 2,407 | 2,414 | 10,200 | 2,414 |
| 2024-10-15 | 2,409 | 2,433 | 2,406 | 2,430 | 10,400 | 2,430 |
| 2024-10-11 | 2,405 | 2,412 | 2,395 | 2,409 | 8,700 | 2,409 |
| 2024-10-10 | 2,437 | 2,437 | 2,400 | 2,402 | 9,900 | 2,402 |
| 2024-10-09 | 2,425 | 2,430 | 2,415 | 2,415 | 7,800 | 2,415 |
| 2024-10-08 | 2,466 | 2,466 | 2,411 | 2,422 | 8,700 | 2,422 |
| 2024-10-07 | 2,493 | 2,493 | 2,452 | 2,468 | 13,600 | 2,468 |
| 2024-10-04 | 2,425 | 2,445 | 2,418 | 2,429 | 13,800 | 2,429 |
| 2024-10-03 | 2,420 | 2,429 | 2,401 | 2,420 | 15,200 | 2,420 |
| 2024-10-02 | 2,419 | 2,427 | 2,392 | 2,392 | 16,300 | 2,392 |
| 2024-10-01 | 2,460 | 2,460 | 2,405 | 2,431 | 15,900 | 2,431 |
| 2024-09-30 | 2,440 | 2,464 | 2,431 | 2,442 | 26,900 | 2,442 |
| 2024-09-27 | 2,486 | 2,489 | 2,449 | 2,484 | 90,800 | 2,484 |
| 2024-09-26 | 2,515 | 2,532 | 2,493 | 2,512 | 113,500 | 2,512 |
| 2024-09-25 | 2,526 | 2,544 | 2,510 | 2,515 | 32,800 | 2,515 |
| 2024-09-24 | 2,548 | 2,564 | 2,525 | 2,533 | 28,300 | 2,533 |
| 2024-09-20 | 2,524 | 2,538 | 2,504 | 2,515 | 35,800 | 2,515 |
| 2024-09-19 | 2,499 | 2,510 | 2,475 | 2,491 | 33,500 | 2,491 |
| 2024-09-18 | 2,500 | 2,500 | 2,464 | 2,493 | 16,200 | 2,493 |
| 2024-09-17 | 2,477 | 2,485 | 2,441 | 2,484 | 33,800 | 2,484 |
| 2024-09-13 | 2,440 | 2,474 | 2,440 | 2,450 | 17,900 | 2,450 |
| 2024-09-12 | 2,433 | 2,456 | 2,420 | 2,452 | 13,800 | 2,452 |
| 2024-09-11 | 2,450 | 2,457 | 2,407 | 2,408 | 18,700 | 2,408 |
| 2024-09-10 | 2,447 | 2,480 | 2,447 | 2,463 | 18,000 | 2,463 |
| 2024-09-09 | 2,410 | 2,469 | 2,405 | 2,447 | 19,900 | 2,447 |
| 2024-09-06 | 2,472 | 2,480 | 2,433 | 2,435 | 28,400 | 2,435 |
| 2024-09-05 | 2,470 | 2,520 | 2,465 | 2,472 | 19,800 | 2,472 |
| 2024-09-04 | 2,492 | 2,510 | 2,462 | 2,465 | 42,300 | 2,465 |
| 2024-09-03 | 2,498 | 2,520 | 2,491 | 2,510 | 26,100 | 2,510 |
| 2024-09-02 | 2,510 | 2,510 | 2,474 | 2,487 | 31,700 | 2,487 |
| 2024-08-30 | 2,508 | 2,515 | 2,490 | 2,515 | 71,700 | 2,515 |
| 2024-08-29 | 2,463 | 2,512 | 2,463 | 2,511 | 70,000 | 2,511 |
| 2024-08-28 | 2,482 | 2,490 | 2,460 | 2,480 | 34,700 | 2,480 |
| 2024-08-27 | 2,500 | 2,510 | 2,476 | 2,494 | 24,000 | 2,494 |
| 2024-08-26 | 2,500 | 2,500 | 2,478 | 2,488 | 47,400 | 2,488 |
| 2024-08-23 | 2,494 | 2,500 | 2,478 | 2,478 | 25,200 | 2,478 |
| 2024-08-22 | 2,479 | 2,480 | 2,460 | 2,480 | 16,800 | 2,480 |
| 2024-08-21 | 2,461 | 2,483 | 2,453 | 2,467 | 11,400 | 2,467 |
| 2024-08-20 | 2,469 | 2,476 | 2,446 | 2,469 | 12,600 | 2,469 |
| 2024-08-19 | 2,421 | 2,476 | 2,420 | 2,445 | 30,400 | 2,445 |
| 2024-08-16 | 2,433 | 2,435 | 2,370 | 2,426 | 11,200 | 2,426 |
| 2024-08-15 | 2,392 | 2,406 | 2,390 | 2,392 | 14,700 | 2,392 |
| 2024-08-14 | 2,370 | 2,405 | 2,370 | 2,392 | 8,100 | 2,392 |
| 2024-08-13 | 2,377 | 2,391 | 2,370 | 2,385 | 11,600 | 2,385 |
| 2024-08-09 | 2,423 | 2,423 | 2,340 | 2,377 | 15,800 | 2,377 |
| 2024-08-08 | 2,360 | 2,421 | 2,359 | 2,380 | 9,500 | 2,380 |
| 2024-08-07 | 2,321 | 2,450 | 2,321 | 2,376 | 11,200 | 2,376 |
| 2024-08-06 | 2,272 | 2,400 | 2,272 | 2,314 | 16,800 | 2,314 |
| 2024-08-05 | 2,393 | 2,405 | 2,200 | 2,222 | 34,600 | 2,222 |
| 2024-08-02 | 2,461 | 2,487 | 2,400 | 2,412 | 25,200 | 2,412 |
| 2024-08-01 | 2,517 | 2,567 | 2,491 | 2,495 | 23,700 | 2,495 |
| 2024-07-31 | 2,516 | 2,595 | 2,510 | 2,595 | 17,400 | 2,595 |
| 2024-07-30 | 2,505 | 2,529 | 2,500 | 2,524 | 15,300 | 2,524 |
| 2024-07-29 | 2,515 | 2,529 | 2,487 | 2,527 | 11,000 | 2,527 |
| 2024-07-26 | 2,511 | 2,511 | 2,481 | 2,481 | 9,200 | 2,481 |
| 2024-07-25 | 2,526 | 2,547 | 2,500 | 2,511 | 11,100 | 2,511 |
| 2024-07-24 | 2,577 | 2,595 | 2,524 | 2,530 | 10,100 | 2,530 |
| 2024-07-23 | 2,610 | 2,610 | 2,575 | 2,575 | 8,000 | 2,575 |
| 2024-07-22 | 2,593 | 2,598 | 2,577 | 2,595 | 6,800 | 2,595 |
| 2024-07-19 | 2,627 | 2,645 | 2,570 | 2,584 | 16,700 | 2,584 |
| 2024-07-18 | 2,615 | 2,663 | 2,606 | 2,613 | 22,700 | 2,613 |
| 2024-07-17 | 2,575 | 2,628 | 2,575 | 2,628 | 13,200 | 2,628 |
| 2024-07-16 | 2,588 | 2,592 | 2,562 | 2,575 | 12,000 | 2,575 |
| 2024-07-12 | 2,519 | 2,590 | 2,519 | 2,564 | 21,500 | 2,564 |
| 2024-07-11 | 2,498 | 2,510 | 2,477 | 2,510 | 10,100 | 2,510 |
| 2024-07-10 | 2,490 | 2,490 | 2,471 | 2,477 | 9,300 | 2,477 |
| 2024-07-09 | 2,482 | 2,499 | 2,477 | 2,492 | 5,700 | 2,492 |
| 2024-07-08 | 2,500 | 2,500 | 2,482 | 2,483 | 7,600 | 2,483 |
| 2024-07-05 | 2,494 | 2,510 | 2,494 | 2,500 | 5,500 | 2,500 |
| 2024-07-04 | 2,498 | 2,509 | 2,492 | 2,505 | 4,500 | 2,505 |
| 2024-07-03 | 2,510 | 2,510 | 2,496 | 2,498 | 7,400 | 2,498 |
| 2024-07-02 | 2,513 | 2,514 | 2,493 | 2,501 | 15,100 | 2,501 |
| 2024-07-01 | 2,514 | 2,514 | 2,492 | 2,504 | 9,400 | 2,504 |
| 2024-06-28 | 2,489 | 2,514 | 2,485 | 2,508 | 6,800 | 2,508 |
| 2024-06-27 | 2,510 | 2,510 | 2,476 | 2,510 | 10,600 | 2,510 |
| 2024-06-26 | 2,492 | 2,510 | 2,461 | 2,510 | 8,800 | 2,510 |
| 2024-06-25 | 2,449 | 2,492 | 2,449 | 2,491 | 10,700 | 2,491 |
| 2024-06-24 | 2,473 | 2,473 | 2,428 | 2,451 | 9,500 | 2,451 |
| 2024-06-21 | 2,430 | 2,470 | 2,430 | 2,446 | 5,300 | 2,446 |
| 2024-06-20 | 2,471 | 2,475 | 2,438 | 2,438 | 6,200 | 2,438 |
| 2024-06-19 | 2,473 | 2,473 | 2,455 | 2,468 | 3,400 | 2,468 |
| 2024-06-18 | 2,448 | 2,470 | 2,436 | 2,446 | 7,700 | 2,446 |
| 2024-06-17 | 2,417 | 2,452 | 2,416 | 2,438 | 10,000 | 2,438 |
| 2024-06-14 | 2,402 | 2,447 | 2,400 | 2,426 | 12,400 | 2,426 |
| 2024-06-13 | 2,402 | 2,407 | 2,391 | 2,396 | 4,400 | 2,396 |
| 2024-06-12 | 2,403 | 2,409 | 2,402 | 2,402 | 3,600 | 2,402 |
| 2024-06-11 | 2,413 | 2,413 | 2,396 | 2,402 | 3,000 | 2,402 |
| 2024-06-10 | 2,385 | 2,410 | 2,385 | 2,404 | 3,100 | 2,404 |
| 2024-06-07 | 2,385 | 2,395 | 2,381 | 2,384 | 2,600 | 2,384 |
| 2024-06-06 | 2,405 | 2,405 | 2,382 | 2,385 | 4,100 | 2,385 |
| 2024-06-05 | 2,415 | 2,415 | 2,394 | 2,401 | 5,300 | 2,401 |
| 2024-06-04 | 2,397 | 2,406 | 2,385 | 2,405 | 5,200 | 2,405 |
| 2024-06-03 | 2,400 | 2,400 | 2,385 | 2,393 | 3,700 | 2,393 |
| 2024-05-31 | 2,378 | 2,379 | 2,342 | 2,379 | 5,300 | 2,379 |
| 2024-05-30 | 2,360 | 2,368 | 2,340 | 2,368 | 11,800 | 2,368 |
| 2024-05-29 | 2,370 | 2,384 | 2,360 | 2,360 | 5,700 | 2,360 |
| 2024-05-28 | 2,374 | 2,387 | 2,370 | 2,370 | 3,200 | 2,370 |
| 2024-05-27 | 2,375 | 2,377 | 2,365 | 2,374 | 2,900 | 2,374 |
| 2024-05-24 | 2,370 | 2,381 | 2,365 | 2,370 | 3,400 | 2,370 |
| 2024-05-23 | 2,365 | 2,376 | 2,365 | 2,375 | 1,900 | 2,375 |
| 2024-05-22 | 2,371 | 2,387 | 2,365 | 2,365 | 4,200 | 2,365 |
| 2024-05-21 | 2,374 | 2,388 | 2,365 | 2,371 | 3,900 | 2,371 |
| 2024-05-20 | 2,383 | 2,384 | 2,373 | 2,374 | 4,300 | 2,374 |
| 2024-05-17 | 2,363 | 2,377 | 2,360 | 2,364 | 6,200 | 2,364 |
| 2024-05-16 | 2,382 | 2,382 | 2,361 | 2,368 | 3,000 | 2,368 |
| 2024-05-15 | 2,371 | 2,379 | 2,361 | 2,366 | 4,200 | 2,366 |
| 2024-05-14 | 2,375 | 2,381 | 2,356 | 2,367 | 4,400 | 2,367 |
| 2024-05-13 | 2,361 | 2,377 | 2,361 | 2,370 | 4,200 | 2,370 |
| 2024-05-10 | 2,390 | 2,390 | 2,370 | 2,378 | 3,600 | 2,378 |
| 2024-05-09 | 2,365 | 2,377 | 2,351 | 2,365 | 4,800 | 2,365 |
| 2024-05-08 | 2,391 | 2,408 | 2,365 | 2,365 | 10,600 | 2,365 |
| 2024-05-07 | 2,402 | 2,419 | 2,384 | 2,393 | 7,900 | 2,393 |
| 2024-05-02 | 2,385 | 2,399 | 2,377 | 2,380 | 3,600 | 2,380 |
| 2024-05-01 | 2,381 | 2,387 | 2,364 | 2,386 | 6,700 | 2,386 |
| 2024-04-30 | 2,330 | 2,373 | 2,330 | 2,373 | 12,200 | 2,373 |
| 2024-04-26 | 2,352 | 2,370 | 2,341 | 2,361 | 7,900 | 2,361 |
| 2024-04-25 | 2,352 | 2,358 | 2,351 | 2,352 | 3,800 | 2,352 |
| 2024-04-24 | 2,388 | 2,388 | 2,350 | 2,357 | 7,100 | 2,357 |
| 2024-04-23 | 2,390 | 2,396 | 2,345 | 2,360 | 6,100 | 2,360 |
| 2024-04-22 | 2,372 | 2,395 | 2,367 | 2,390 | 6,300 | 2,390 |
| 2024-04-19 | 2,399 | 2,399 | 2,325 | 2,339 | 16,800 | 2,339 |
| 2024-04-18 | 2,383 | 2,392 | 2,376 | 2,384 | 4,000 | 2,384 |
| 2024-04-17 | 2,362 | 2,395 | 2,361 | 2,365 | 6,700 | 2,365 |
| 2024-04-16 | 2,405 | 2,429 | 2,361 | 2,361 | 10,700 | 2,361 |
| 2024-04-15 | 2,420 | 2,437 | 2,405 | 2,405 | 6,700 | 2,405 |
| 2024-04-12 | 2,450 | 2,458 | 2,416 | 2,418 | 9,500 | 2,418 |
| 2024-04-11 | 2,452 | 2,452 | 2,439 | 2,450 | 4,000 | 2,450 |
| 2024-04-10 | 2,454 | 2,454 | 2,425 | 2,425 | 5,200 | 2,425 |
| 2024-04-09 | 2,449 | 2,453 | 2,442 | 2,450 | 2,800 | 2,450 |
| 2024-04-08 | 2,423 | 2,454 | 2,423 | 2,440 | 8,500 | 2,440 |
| 2024-04-05 | 2,402 | 2,424 | 2,402 | 2,411 | 3,900 | 2,411 |
| 2024-04-04 | 2,392 | 2,427 | 2,392 | 2,420 | 8,000 | 2,420 |
| 2024-04-03 | 2,395 | 2,405 | 2,387 | 2,392 | 6,400 | 2,392 |
| 2024-04-02 | 2,417 | 2,424 | 2,399 | 2,400 | 7,800 | 2,400 |
| 2024-04-01 | 2,450 | 2,451 | 2,415 | 2,421 | 9,400 | 2,421 |
| 2024-03-29 | 2,451 | 2,476 | 2,447 | 2,450 | 5,600 | 2,450 |
| 2024-03-28 | 2,496 | 2,496 | 2,447 | 2,451 | 15,600 | 2,451 |
| 2024-03-27 | 2,487 | 2,528 | 2,487 | 2,496 | 26,100 | 2,496 |
| 2024-03-26 | 2,466 | 2,489 | 2,459 | 2,486 | 10,100 | 2,486 |
| 2024-03-25 | 2,462 | 2,479 | 2,458 | 2,469 | 8,200 | 2,469 |
| 2024-03-22 | 2,470 | 2,470 | 2,430 | 2,459 | 10,500 | 2,459 |
| 2024-03-21 | 2,475 | 2,481 | 2,440 | 2,440 | 8,700 | 2,440 |
| 2024-03-19 | 2,459 | 2,461 | 2,436 | 2,457 | 6,700 | 2,457 |
| 2024-03-18 | 2,455 | 2,461 | 2,426 | 2,444 | 8,000 | 2,444 |
| 2024-03-15 | 2,455 | 2,468 | 2,430 | 2,455 | 8,600 | 2,455 |
| 2024-03-14 | 2,411 | 2,455 | 2,394 | 2,455 | 17,200 | 2,455 |
| 2024-03-13 | 2,400 | 2,419 | 2,386 | 2,403 | 5,800 | 2,403 |
| 2024-03-12 | 2,373 | 2,410 | 2,370 | 2,398 | 10,400 | 2,398 |
| 2024-03-11 | 2,365 | 2,384 | 2,350 | 2,373 | 12,400 | 2,373 |
| 2024-03-08 | 2,336 | 2,364 | 2,336 | 2,356 | 10,200 | 2,356 |
| 2024-03-07 | 2,360 | 2,360 | 2,341 | 2,356 | 5,200 | 2,356 |
| 2024-03-06 | 2,341 | 2,369 | 2,330 | 2,355 | 11,400 | 2,355 |
| 2024-03-05 | 2,341 | 2,362 | 2,324 | 2,342 | 11,500 | 2,342 |
| 2024-03-04 | 2,400 | 2,400 | 2,345 | 2,351 | 16,300 | 2,351 |
| 2024-03-01 | 2,424 | 2,424 | 2,378 | 2,391 | 11,400 | 2,391 |
| 2024-02-29 | 2,450 | 2,450 | 2,400 | 2,419 | 10,300 | 2,419 |
| 2024-02-28 | 2,439 | 2,450 | 2,416 | 2,420 | 8,700 | 2,420 |
| 2024-02-27 | 2,408 | 2,434 | 2,382 | 2,422 | 10,200 | 2,422 |
| 2024-02-26 | 2,395 | 2,410 | 2,392 | 2,408 | 8,400 | 2,408 |
| 2024-02-22 | 2,398 | 2,407 | 2,375 | 2,406 | 6,900 | 2,406 |
| 2024-02-21 | 2,380 | 2,400 | 2,380 | 2,387 | 3,500 | 2,387 |
| 2024-02-20 | 2,421 | 2,421 | 2,380 | 2,380 | 16,700 | 2,380 |
| 2024-02-19 | 2,401 | 2,406 | 2,387 | 2,406 | 5,200 | 2,406 |
| 2024-02-16 | 2,400 | 2,409 | 2,380 | 2,391 | 7,300 | 2,391 |
| 2024-02-15 | 2,421 | 2,421 | 2,370 | 2,381 | 10,400 | 2,381 |
| 2024-02-14 | 2,432 | 2,432 | 2,398 | 2,409 | 9,200 | 2,409 |
| 2024-02-13 | 2,405 | 2,436 | 2,400 | 2,431 | 8,700 | 2,431 |
| 2024-02-09 | 2,400 | 2,412 | 2,397 | 2,403 | 5,800 | 2,403 |
| 2024-02-08 | 2,404 | 2,429 | 2,375 | 2,406 | 14,700 | 2,406 |
| 2024-02-07 | 2,420 | 2,449 | 2,410 | 2,416 | 11,400 | 2,416 |
| 2024-02-06 | 2,470 | 2,494 | 2,442 | 2,444 | 12,800 | 2,444 |
| 2024-02-05 | 2,480 | 2,527 | 2,478 | 2,478 | 19,500 | 2,478 |
| 2024-02-02 | 2,418 | 2,483 | 2,383 | 2,478 | 40,200 | 2,478 |
| 2024-02-01 | 2,343 | 2,430 | 2,330 | 2,418 | 50,600 | 2,418 |
| 2024-01-31 | 2,325 | 2,341 | 2,317 | 2,325 | 11,900 | 2,325 |
| 2024-01-30 | 2,335 | 2,343 | 2,318 | 2,324 | 8,200 | 2,324 |
| 2024-01-29 | 2,310 | 2,341 | 2,310 | 2,335 | 6,900 | 2,335 |
| 2024-01-26 | 2,330 | 2,330 | 2,316 | 2,316 | 7,400 | 2,316 |
| 2024-01-25 | 2,329 | 2,329 | 2,314 | 2,317 | 4,500 | 2,317 |
| 2024-01-24 | 2,326 | 2,328 | 2,308 | 2,308 | 10,800 | 2,308 |
| 2024-01-23 | 2,347 | 2,347 | 2,327 | 2,328 | 8,700 | 2,328 |
| 2024-01-22 | 2,320 | 2,344 | 2,320 | 2,338 | 17,200 | 2,338 |
| 2024-01-19 | 2,337 | 2,345 | 2,315 | 2,327 | 9,800 | 2,327 |
| 2024-01-18 | 2,347 | 2,347 | 2,320 | 2,337 | 8,100 | 2,337 |
| 2024-01-17 | 2,344 | 2,355 | 2,330 | 2,335 | 13,000 | 2,335 |
| 2024-01-16 | 2,341 | 2,345 | 2,326 | 2,326 | 10,700 | 2,326 |
| 2024-01-15 | 2,307 | 2,346 | 2,307 | 2,338 | 13,300 | 2,338 |
| 2024-01-12 | 2,318 | 2,331 | 2,306 | 2,309 | 14,100 | 2,309 |
| 2024-01-11 | 2,330 | 2,340 | 2,306 | 2,325 | 14,600 | 2,325 |
| 2024-01-10 | 2,345 | 2,346 | 2,330 | 2,330 | 10,000 | 2,330 |
| 2024-01-09 | 2,352 | 2,386 | 2,340 | 2,345 | 15,300 | 2,345 |
| 2024-01-05 | 2,334 | 2,364 | 2,327 | 2,348 | 14,500 | 2,348 |
| 2024-01-04 | 2,302 | 2,334 | 2,299 | 2,327 | 18,800 | 2,327 |
分割・併合履歴 ： [2002-09-25]1株→2株