7606 (株)ユナイテッドアローズ 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 | 2,737 | 2,742 | 2,680 | 2,699 | 157,900 | 2,699 |
| 2024-12-27 | 2,715 | 2,766 | 2,686 | 2,751 | 198,700 | 2,751 |
| 2024-12-26 | 2,672 | 2,702 | 2,641 | 2,702 | 131,800 | 2,702 |
| 2024-12-25 | 2,685 | 2,685 | 2,651 | 2,676 | 127,700 | 2,676 |
| 2024-12-24 | 2,678 | 2,683 | 2,652 | 2,683 | 125,100 | 2,683 |
| 2024-12-23 | 2,714 | 2,716 | 2,680 | 2,692 | 92,400 | 2,692 |
| 2024-12-20 | 2,727 | 2,727 | 2,670 | 2,685 | 157,200 | 2,685 |
| 2024-12-19 | 2,676 | 2,727 | 2,657 | 2,726 | 162,100 | 2,726 |
| 2024-12-18 | 2,694 | 2,720 | 2,652 | 2,655 | 96,500 | 2,655 |
| 2024-12-17 | 2,682 | 2,688 | 2,650 | 2,677 | 108,700 | 2,677 |
| 2024-12-16 | 2,694 | 2,695 | 2,660 | 2,683 | 87,100 | 2,683 |
| 2024-12-13 | 2,725 | 2,734 | 2,672 | 2,702 | 144,300 | 2,702 |
| 2024-12-12 | 2,740 | 2,760 | 2,717 | 2,747 | 143,900 | 2,747 |
| 2024-12-11 | 2,707 | 2,733 | 2,637 | 2,702 | 187,200 | 2,702 |
| 2024-12-10 | 2,702 | 2,714 | 2,655 | 2,679 | 111,500 | 2,679 |
| 2024-12-09 | 2,694 | 2,718 | 2,665 | 2,681 | 164,900 | 2,681 |
| 2024-12-06 | 2,660 | 2,688 | 2,637 | 2,664 | 136,800 | 2,664 |
| 2024-12-05 | 2,630 | 2,656 | 2,612 | 2,640 | 120,300 | 2,640 |
| 2024-12-04 | 2,626 | 2,668 | 2,602 | 2,634 | 254,300 | 2,634 |
| 2024-12-03 | 2,572 | 2,619 | 2,562 | 2,589 | 165,600 | 2,589 |
| 2024-12-02 | 2,649 | 2,650 | 2,554 | 2,568 | 164,200 | 2,568 |
| 2024-11-29 | 2,546 | 2,623 | 2,534 | 2,621 | 226,000 | 2,621 |
| 2024-11-28 | 2,512 | 2,542 | 2,497 | 2,537 | 127,600 | 2,537 |
| 2024-11-27 | 2,499 | 2,543 | 2,479 | 2,522 | 311,500 | 2,522 |
| 2024-11-26 | 2,415 | 2,498 | 2,401 | 2,489 | 263,100 | 2,489 |
| 2024-11-25 | 2,421 | 2,465 | 2,375 | 2,385 | 167,900 | 2,385 |
| 2024-11-22 | 2,274 | 2,387 | 2,255 | 2,380 | 159,300 | 2,380 |
| 2024-11-21 | 2,378 | 2,410 | 2,267 | 2,280 | 183,300 | 2,280 |
| 2024-11-20 | 2,367 | 2,384 | 2,359 | 2,378 | 75,100 | 2,378 |
| 2024-11-19 | 2,357 | 2,372 | 2,317 | 2,356 | 78,700 | 2,356 |
| 2024-11-18 | 2,359 | 2,391 | 2,340 | 2,356 | 103,800 | 2,356 |
| 2024-11-15 | 2,418 | 2,418 | 2,367 | 2,377 | 93,000 | 2,377 |
| 2024-11-14 | 2,350 | 2,414 | 2,333 | 2,402 | 162,800 | 2,402 |
| 2024-11-13 | 2,340 | 2,366 | 2,321 | 2,341 | 212,900 | 2,341 |
| 2024-11-12 | 2,400 | 2,416 | 2,317 | 2,338 | 232,800 | 2,338 |
| 2024-11-11 | 2,432 | 2,433 | 2,334 | 2,383 | 273,400 | 2,383 |
| 2024-11-08 | 2,366 | 2,468 | 2,330 | 2,464 | 576,300 | 2,464 |
| 2024-11-07 | 2,207 | 2,405 | 2,197 | 2,303 | 655,500 | 2,303 |
| 2024-11-06 | 2,166 | 2,270 | 2,166 | 2,253 | 313,200 | 2,253 |
| 2024-11-05 | 2,107 | 2,116 | 2,083 | 2,116 | 188,400 | 2,116 |
| 2024-11-01 | 2,186 | 2,199 | 2,106 | 2,107 | 141,700 | 2,107 |
| 2024-10-31 | 2,195 | 2,214 | 2,186 | 2,186 | 113,800 | 2,186 |
| 2024-10-30 | 2,188 | 2,196 | 2,158 | 2,189 | 412,000 | 2,189 |
| 2024-10-29 | 2,209 | 2,209 | 2,155 | 2,169 | 133,600 | 2,169 |
| 2024-10-28 | 2,161 | 2,207 | 2,155 | 2,195 | 132,600 | 2,195 |
| 2024-10-25 | 2,207 | 2,215 | 2,158 | 2,175 | 141,300 | 2,175 |
| 2024-10-24 | 2,182 | 2,217 | 2,157 | 2,207 | 132,300 | 2,207 |
| 2024-10-23 | 2,300 | 2,300 | 2,203 | 2,216 | 195,400 | 2,216 |
| 2024-10-22 | 2,350 | 2,350 | 2,271 | 2,285 | 178,400 | 2,285 |
| 2024-10-21 | 2,384 | 2,399 | 2,370 | 2,374 | 96,800 | 2,374 |
| 2024-10-18 | 2,392 | 2,392 | 2,365 | 2,367 | 63,300 | 2,367 |
| 2024-10-17 | 2,400 | 2,403 | 2,366 | 2,366 | 96,900 | 2,366 |
| 2024-10-16 | 2,358 | 2,424 | 2,352 | 2,391 | 150,600 | 2,391 |
| 2024-10-15 | 2,354 | 2,355 | 2,330 | 2,341 | 96,300 | 2,341 |
| 2024-10-11 | 2,351 | 2,363 | 2,323 | 2,341 | 110,500 | 2,341 |
| 2024-10-10 | 2,369 | 2,382 | 2,328 | 2,350 | 137,700 | 2,350 |
| 2024-10-09 | 2,379 | 2,405 | 2,355 | 2,381 | 227,800 | 2,381 |
| 2024-10-08 | 2,305 | 2,385 | 2,305 | 2,329 | 176,200 | 2,329 |
| 2024-10-07 | 2,340 | 2,348 | 2,286 | 2,341 | 228,600 | 2,341 |
| 2024-10-04 | 2,189 | 2,329 | 2,168 | 2,328 | 385,000 | 2,328 |
| 2024-10-03 | 2,178 | 2,226 | 2,159 | 2,168 | 216,100 | 2,168 |
| 2024-10-02 | 2,102 | 2,140 | 2,065 | 2,094 | 144,200 | 2,094 |
| 2024-10-01 | 2,070 | 2,128 | 2,056 | 2,128 | 124,200 | 2,128 |
| 2024-09-30 | 2,082 | 2,093 | 2,051 | 2,071 | 149,500 | 2,071 |
| 2024-09-27 | 2,108 | 2,145 | 2,100 | 2,132 | 208,600 | 2,132 |
| 2024-09-26 | 2,103 | 2,132 | 2,093 | 2,124 | 163,200 | 2,124 |
| 2024-09-25 | 2,144 | 2,144 | 2,081 | 2,090 | 141,200 | 2,090 |
| 2024-09-24 | 2,170 | 2,181 | 2,148 | 2,160 | 91,800 | 2,160 |
| 2024-09-20 | 2,160 | 2,170 | 2,136 | 2,148 | 122,200 | 2,148 |
| 2024-09-19 | 2,169 | 2,182 | 2,148 | 2,148 | 71,200 | 2,148 |
| 2024-09-18 | 2,164 | 2,172 | 2,137 | 2,169 | 85,800 | 2,169 |
| 2024-09-17 | 2,153 | 2,159 | 2,113 | 2,148 | 73,100 | 2,148 |
| 2024-09-13 | 2,144 | 2,168 | 2,132 | 2,134 | 92,500 | 2,134 |
| 2024-09-12 | 2,188 | 2,191 | 2,134 | 2,161 | 119,200 | 2,161 |
| 2024-09-11 | 2,238 | 2,238 | 2,140 | 2,147 | 146,500 | 2,147 |
| 2024-09-10 | 2,240 | 2,253 | 2,208 | 2,228 | 83,800 | 2,228 |
| 2024-09-09 | 2,158 | 2,218 | 2,104 | 2,218 | 153,200 | 2,218 |
| 2024-09-06 | 2,229 | 2,247 | 2,191 | 2,200 | 129,500 | 2,200 |
| 2024-09-05 | 2,255 | 2,265 | 2,220 | 2,234 | 170,000 | 2,234 |
| 2024-09-04 | 2,188 | 2,269 | 2,188 | 2,267 | 175,700 | 2,267 |
| 2024-09-03 | 2,176 | 2,245 | 2,176 | 2,238 | 168,700 | 2,238 |
| 2024-09-02 | 2,185 | 2,187 | 2,148 | 2,151 | 45,100 | 2,151 |
| 2024-08-30 | 2,194 | 2,194 | 2,151 | 2,182 | 76,100 | 2,182 |
| 2024-08-29 | 2,168 | 2,198 | 2,160 | 2,194 | 61,800 | 2,194 |
| 2024-08-28 | 2,161 | 2,197 | 2,152 | 2,197 | 89,400 | 2,197 |
| 2024-08-27 | 2,154 | 2,194 | 2,154 | 2,193 | 114,300 | 2,193 |
| 2024-08-26 | 2,153 | 2,207 | 2,148 | 2,166 | 184,700 | 2,166 |
| 2024-08-23 | 2,156 | 2,159 | 2,129 | 2,141 | 92,900 | 2,141 |
| 2024-08-22 | 2,118 | 2,180 | 2,110 | 2,177 | 88,100 | 2,177 |
| 2024-08-21 | 2,154 | 2,155 | 2,099 | 2,115 | 91,700 | 2,115 |
| 2024-08-20 | 2,126 | 2,166 | 2,102 | 2,161 | 101,300 | 2,161 |
| 2024-08-19 | 2,171 | 2,185 | 2,133 | 2,148 | 129,500 | 2,148 |
| 2024-08-16 | 2,150 | 2,195 | 2,150 | 2,188 | 195,700 | 2,188 |
| 2024-08-15 | 2,141 | 2,168 | 2,134 | 2,140 | 168,600 | 2,140 |
| 2024-08-14 | 2,094 | 2,130 | 2,056 | 2,128 | 265,300 | 2,128 |
| 2024-08-13 | 2,042 | 2,108 | 2,030 | 2,085 | 289,500 | 2,085 |
| 2024-08-09 | 2,092 | 2,113 | 2,038 | 2,049 | 330,600 | 2,049 |
| 2024-08-08 | 1,915 | 2,094 | 1,880 | 2,028 | 561,200 | 2,028 |
| 2024-08-07 | 1,812 | 1,925 | 1,812 | 1,911 | 299,900 | 1,911 |
| 2024-08-06 | 1,798 | 1,894 | 1,787 | 1,846 | 269,300 | 1,846 |
| 2024-08-05 | 1,921 | 1,928 | 1,693 | 1,698 | 433,900 | 1,698 |
| 2024-08-02 | 1,942 | 1,993 | 1,917 | 1,961 | 322,700 | 1,961 |
| 2024-08-01 | 2,061 | 2,062 | 2,020 | 2,029 | 139,900 | 2,029 |
| 2024-07-31 | 2,096 | 2,121 | 2,090 | 2,121 | 156,000 | 2,121 |
| 2024-07-30 | 2,111 | 2,111 | 2,065 | 2,088 | 159,800 | 2,088 |
| 2024-07-29 | 2,068 | 2,119 | 2,039 | 2,113 | 366,700 | 2,113 |
| 2024-07-26 | 2,094 | 2,095 | 2,041 | 2,051 | 351,800 | 2,051 |
| 2024-07-25 | 2,118 | 2,119 | 2,083 | 2,098 | 241,100 | 2,098 |
| 2024-07-24 | 2,174 | 2,178 | 2,127 | 2,134 | 179,600 | 2,134 |
| 2024-07-23 | 2,183 | 2,192 | 2,156 | 2,162 | 127,800 | 2,162 |
| 2024-07-22 | 2,200 | 2,200 | 2,159 | 2,168 | 87,400 | 2,168 |
| 2024-07-19 | 2,184 | 2,189 | 2,145 | 2,186 | 109,600 | 2,186 |
| 2024-07-18 | 2,154 | 2,223 | 2,146 | 2,187 | 213,600 | 2,187 |
| 2024-07-17 | 2,139 | 2,160 | 2,101 | 2,159 | 191,900 | 2,159 |
| 2024-07-16 | 2,155 | 2,170 | 2,139 | 2,139 | 146,400 | 2,139 |
| 2024-07-12 | 2,169 | 2,178 | 2,150 | 2,169 | 120,600 | 2,169 |
| 2024-07-11 | 2,140 | 2,172 | 2,138 | 2,171 | 147,300 | 2,171 |
| 2024-07-10 | 2,123 | 2,144 | 2,115 | 2,133 | 189,800 | 2,133 |
| 2024-07-09 | 2,105 | 2,167 | 2,094 | 2,118 | 326,400 | 2,118 |
| 2024-07-08 | 2,098 | 2,111 | 2,063 | 2,075 | 159,400 | 2,075 |
| 2024-07-05 | 2,053 | 2,118 | 2,048 | 2,098 | 289,400 | 2,098 |
| 2024-07-04 | 2,081 | 2,082 | 2,023 | 2,053 | 190,700 | 2,053 |
| 2024-07-03 | 2,085 | 2,116 | 2,065 | 2,084 | 273,200 | 2,084 |
| 2024-07-02 | 2,058 | 2,081 | 2,033 | 2,060 | 258,900 | 2,060 |
| 2024-07-01 | 1,983 | 2,058 | 1,983 | 2,056 | 351,200 | 2,056 |
| 2024-06-28 | 1,950 | 2,002 | 1,941 | 1,989 | 205,200 | 1,989 |
| 2024-06-27 | 1,935 | 1,979 | 1,927 | 1,968 | 244,300 | 1,968 |
| 2024-06-26 | 1,927 | 1,937 | 1,918 | 1,936 | 96,300 | 1,936 |
| 2024-06-25 | 1,928 | 1,941 | 1,915 | 1,927 | 126,200 | 1,927 |
| 2024-06-24 | 1,923 | 1,937 | 1,909 | 1,936 | 161,300 | 1,936 |
| 2024-06-21 | 1,886 | 1,924 | 1,886 | 1,912 | 144,200 | 1,912 |
| 2024-06-20 | 1,905 | 1,909 | 1,873 | 1,886 | 124,300 | 1,886 |
| 2024-06-19 | 1,928 | 1,949 | 1,893 | 1,900 | 153,100 | 1,900 |
| 2024-06-18 | 1,925 | 1,945 | 1,913 | 1,923 | 202,300 | 1,923 |
| 2024-06-17 | 1,896 | 1,916 | 1,872 | 1,903 | 245,000 | 1,903 |
| 2024-06-14 | 1,816 | 1,930 | 1,812 | 1,929 | 352,800 | 1,929 |
| 2024-06-13 | 1,811 | 1,832 | 1,811 | 1,820 | 103,400 | 1,820 |
| 2024-06-12 | 1,840 | 1,844 | 1,811 | 1,811 | 94,800 | 1,811 |
| 2024-06-11 | 1,838 | 1,868 | 1,835 | 1,843 | 99,000 | 1,843 |
| 2024-06-10 | 1,847 | 1,858 | 1,841 | 1,853 | 79,900 | 1,853 |
| 2024-06-07 | 1,858 | 1,880 | 1,846 | 1,846 | 134,800 | 1,846 |
| 2024-06-06 | 1,865 | 1,881 | 1,830 | 1,855 | 258,200 | 1,855 |
| 2024-06-05 | 1,850 | 1,888 | 1,818 | 1,874 | 626,300 | 1,874 |
| 2024-06-04 | 1,770 | 1,783 | 1,752 | 1,770 | 267,100 | 1,770 |
| 2024-06-03 | 1,775 | 1,789 | 1,757 | 1,765 | 193,800 | 1,765 |
| 2024-05-31 | 1,780 | 1,810 | 1,766 | 1,795 | 1,086,400 | 1,795 |
| 2024-05-30 | 1,698 | 1,782 | 1,690 | 1,781 | 288,300 | 1,781 |
| 2024-05-29 | 1,720 | 1,735 | 1,705 | 1,705 | 176,300 | 1,705 |
| 2024-05-28 | 1,732 | 1,752 | 1,729 | 1,738 | 91,300 | 1,738 |
| 2024-05-27 | 1,720 | 1,743 | 1,711 | 1,743 | 177,200 | 1,743 |
| 2024-05-24 | 1,705 | 1,735 | 1,698 | 1,722 | 184,100 | 1,722 |
| 2024-05-23 | 1,750 | 1,758 | 1,720 | 1,720 | 209,700 | 1,720 |
| 2024-05-22 | 1,757 | 1,763 | 1,730 | 1,730 | 168,400 | 1,730 |
| 2024-05-21 | 1,776 | 1,791 | 1,756 | 1,760 | 156,500 | 1,760 |
| 2024-05-20 | 1,729 | 1,771 | 1,722 | 1,756 | 191,100 | 1,756 |
| 2024-05-17 | 1,742 | 1,770 | 1,733 | 1,757 | 125,400 | 1,757 |
| 2024-05-16 | 1,775 | 1,786 | 1,748 | 1,754 | 158,900 | 1,754 |
| 2024-05-15 | 1,812 | 1,817 | 1,762 | 1,762 | 241,100 | 1,762 |
| 2024-05-14 | 1,820 | 1,829 | 1,797 | 1,829 | 147,400 | 1,829 |
| 2024-05-13 | 1,800 | 1,824 | 1,791 | 1,822 | 145,600 | 1,822 |
| 2024-05-10 | 1,848 | 1,875 | 1,798 | 1,813 | 303,200 | 1,813 |
| 2024-05-09 | 1,876 | 1,976 | 1,819 | 1,836 | 609,100 | 1,836 |
| 2024-05-08 | 1,930 | 1,957 | 1,924 | 1,942 | 504,900 | 1,942 |
| 2024-05-07 | 1,900 | 1,966 | 1,900 | 1,947 | 760,000 | 1,947 |
| 2024-05-02 | 1,807 | 1,809 | 1,798 | 1,806 | 102,700 | 1,806 |
| 2024-05-01 | 1,812 | 1,815 | 1,801 | 1,803 | 97,400 | 1,803 |
| 2024-04-30 | 1,821 | 1,827 | 1,810 | 1,821 | 122,000 | 1,821 |
| 2024-04-26 | 1,801 | 1,818 | 1,795 | 1,813 | 87,900 | 1,813 |
| 2024-04-25 | 1,831 | 1,844 | 1,805 | 1,805 | 114,000 | 1,805 |
| 2024-04-24 | 1,834 | 1,844 | 1,818 | 1,824 | 174,700 | 1,824 |
| 2024-04-23 | 1,807 | 1,821 | 1,793 | 1,814 | 127,200 | 1,814 |
| 2024-04-22 | 1,815 | 1,822 | 1,793 | 1,804 | 191,300 | 1,804 |
| 2024-04-19 | 1,822 | 1,829 | 1,776 | 1,794 | 277,200 | 1,794 |
| 2024-04-18 | 1,848 | 1,866 | 1,843 | 1,862 | 204,500 | 1,862 |
| 2024-04-17 | 1,848 | 1,853 | 1,821 | 1,821 | 160,200 | 1,821 |
| 2024-04-16 | 1,878 | 1,882 | 1,848 | 1,868 | 164,600 | 1,868 |
| 2024-04-15 | 1,945 | 1,952 | 1,916 | 1,932 | 68,500 | 1,932 |
| 2024-04-12 | 1,920 | 1,937 | 1,904 | 1,929 | 125,400 | 1,929 |
| 2024-04-11 | 1,945 | 1,963 | 1,920 | 1,937 | 103,200 | 1,937 |
| 2024-04-10 | 1,949 | 1,960 | 1,928 | 1,946 | 88,100 | 1,946 |
| 2024-04-09 | 1,948 | 1,948 | 1,906 | 1,931 | 93,000 | 1,931 |
| 2024-04-08 | 1,916 | 1,936 | 1,900 | 1,936 | 148,800 | 1,936 |
| 2024-04-05 | 1,882 | 1,920 | 1,866 | 1,916 | 244,600 | 1,916 |
| 2024-04-04 | 1,925 | 1,925 | 1,855 | 1,862 | 523,700 | 1,862 |
| 2024-04-03 | 2,018 | 2,018 | 1,965 | 1,965 | 169,300 | 1,965 |
| 2024-04-02 | 1,980 | 1,991 | 1,955 | 1,991 | 169,300 | 1,991 |
| 2024-04-01 | 1,992 | 1,994 | 1,958 | 1,971 | 135,500 | 1,971 |
| 2024-03-29 | 1,948 | 1,999 | 1,942 | 1,992 | 130,700 | 1,992 |
| 2024-03-28 | 1,970 | 1,970 | 1,933 | 1,948 | 251,700 | 1,948 |
| 2024-03-27 | 1,983 | 2,013 | 1,973 | 1,998 | 379,800 | 1,998 |
| 2024-03-26 | 1,971 | 1,976 | 1,949 | 1,963 | 269,800 | 1,963 |
| 2024-03-25 | 2,010 | 2,010 | 1,980 | 1,989 | 237,800 | 1,989 |
| 2024-03-22 | 2,009 | 2,025 | 1,991 | 2,010 | 227,900 | 2,010 |
| 2024-03-21 | 2,020 | 2,025 | 1,998 | 2,000 | 191,500 | 2,000 |
| 2024-03-19 | 2,004 | 2,014 | 1,993 | 2,012 | 181,800 | 2,012 |
| 2024-03-18 | 1,995 | 2,004 | 1,981 | 1,982 | 217,200 | 1,982 |
| 2024-03-15 | 1,978 | 1,992 | 1,962 | 1,979 | 216,100 | 1,979 |
| 2024-03-14 | 1,961 | 1,993 | 1,945 | 1,977 | 247,700 | 1,977 |
| 2024-03-13 | 1,967 | 1,967 | 1,913 | 1,937 | 223,200 | 1,937 |
| 2024-03-12 | 1,896 | 1,945 | 1,882 | 1,943 | 329,600 | 1,943 |
| 2024-03-11 | 1,835 | 1,915 | 1,824 | 1,900 | 515,500 | 1,900 |
| 2024-03-08 | 1,796 | 1,861 | 1,790 | 1,844 | 313,600 | 1,844 |
| 2024-03-07 | 1,797 | 1,846 | 1,793 | 1,832 | 427,800 | 1,832 |
| 2024-03-06 | 1,726 | 1,794 | 1,719 | 1,785 | 227,300 | 1,785 |
| 2024-03-05 | 1,782 | 1,783 | 1,730 | 1,730 | 420,100 | 1,730 |
| 2024-03-04 | 1,745 | 1,752 | 1,716 | 1,716 | 341,200 | 1,716 |
| 2024-03-01 | 1,788 | 1,788 | 1,752 | 1,752 | 167,100 | 1,752 |
| 2024-02-29 | 1,777 | 1,777 | 1,757 | 1,765 | 140,200 | 1,765 |
| 2024-02-28 | 1,767 | 1,785 | 1,767 | 1,780 | 113,200 | 1,780 |
| 2024-02-27 | 1,761 | 1,778 | 1,756 | 1,766 | 129,300 | 1,766 |
| 2024-02-26 | 1,770 | 1,783 | 1,751 | 1,755 | 181,900 | 1,755 |
| 2024-02-22 | 1,794 | 1,800 | 1,766 | 1,780 | 98,200 | 1,780 |
| 2024-02-21 | 1,790 | 1,795 | 1,746 | 1,770 | 205,000 | 1,770 |
| 2024-02-20 | 1,799 | 1,799 | 1,769 | 1,790 | 154,800 | 1,790 |
| 2024-02-19 | 1,750 | 1,790 | 1,750 | 1,790 | 156,000 | 1,790 |
| 2024-02-16 | 1,726 | 1,756 | 1,717 | 1,750 | 181,300 | 1,750 |
| 2024-02-15 | 1,751 | 1,764 | 1,705 | 1,709 | 251,800 | 1,709 |
| 2024-02-14 | 1,772 | 1,778 | 1,750 | 1,750 | 208,600 | 1,750 |
| 2024-02-13 | 1,790 | 1,800 | 1,755 | 1,781 | 308,500 | 1,781 |
| 2024-02-09 | 1,782 | 1,815 | 1,782 | 1,787 | 316,000 | 1,787 |
| 2024-02-08 | 1,860 | 1,862 | 1,763 | 1,782 | 904,900 | 1,782 |
| 2024-02-07 | 1,945 | 1,965 | 1,918 | 1,960 | 300,700 | 1,960 |
| 2024-02-06 | 1,949 | 1,973 | 1,939 | 1,941 | 175,300 | 1,941 |
| 2024-02-05 | 1,939 | 1,943 | 1,925 | 1,935 | 173,200 | 1,935 |
| 2024-02-02 | 1,940 | 1,945 | 1,926 | 1,939 | 82,200 | 1,939 |
| 2024-02-01 | 1,901 | 1,940 | 1,900 | 1,934 | 87,400 | 1,934 |
| 2024-01-31 | 1,915 | 1,944 | 1,915 | 1,941 | 66,400 | 1,941 |
| 2024-01-30 | 1,936 | 1,936 | 1,912 | 1,915 | 71,900 | 1,915 |
| 2024-01-29 | 1,919 | 1,939 | 1,919 | 1,936 | 68,700 | 1,936 |
| 2024-01-26 | 1,938 | 1,942 | 1,896 | 1,899 | 191,400 | 1,899 |
| 2024-01-25 | 1,921 | 1,946 | 1,903 | 1,942 | 200,200 | 1,942 |
| 2024-01-24 | 1,917 | 1,922 | 1,899 | 1,911 | 78,400 | 1,911 |
| 2024-01-23 | 1,936 | 1,936 | 1,919 | 1,925 | 108,600 | 1,925 |
| 2024-01-22 | 1,901 | 1,938 | 1,895 | 1,936 | 116,800 | 1,936 |
| 2024-01-19 | 1,900 | 1,917 | 1,886 | 1,896 | 175,500 | 1,896 |
| 2024-01-18 | 1,865 | 1,891 | 1,864 | 1,887 | 142,300 | 1,887 |
| 2024-01-17 | 1,877 | 1,892 | 1,865 | 1,865 | 104,600 | 1,865 |
| 2024-01-16 | 1,925 | 1,926 | 1,869 | 1,869 | 208,500 | 1,869 |
| 2024-01-15 | 1,902 | 1,930 | 1,895 | 1,925 | 158,300 | 1,925 |
| 2024-01-12 | 1,910 | 1,911 | 1,886 | 1,902 | 147,300 | 1,902 |
| 2024-01-11 | 1,934 | 1,935 | 1,889 | 1,889 | 172,900 | 1,889 |
| 2024-01-10 | 1,910 | 1,910 | 1,886 | 1,901 | 123,500 | 1,901 |
| 2024-01-09 | 1,857 | 1,907 | 1,851 | 1,907 | 243,900 | 1,907 |
| 2024-01-05 | 1,868 | 1,877 | 1,845 | 1,845 | 139,800 | 1,845 |
| 2024-01-04 | 1,877 | 1,877 | 1,821 | 1,868 | 153,700 | 1,868 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株