7609 ダイトロン(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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 2,755 | 2,762 | 2,731 | 2,749 | 9,800 | 2,749 |
| 2024-12-05 | 2,762 | 2,762 | 2,726 | 2,737 | 31,600 | 2,737 |
| 2024-12-04 | 2,786 | 2,786 | 2,740 | 2,749 | 21,800 | 2,749 |
| 2024-12-03 | 2,749 | 2,785 | 2,748 | 2,768 | 20,900 | 2,768 |
| 2024-12-02 | 2,732 | 2,741 | 2,715 | 2,729 | 15,700 | 2,729 |
| 2024-11-29 | 2,725 | 2,759 | 2,712 | 2,723 | 7,800 | 2,723 |
| 2024-11-28 | 2,715 | 2,761 | 2,708 | 2,749 | 14,200 | 2,749 |
| 2024-11-27 | 2,799 | 2,799 | 2,700 | 2,715 | 20,300 | 2,715 |
| 2024-11-26 | 2,778 | 2,797 | 2,750 | 2,797 | 18,400 | 2,797 |
| 2024-11-25 | 2,787 | 2,804 | 2,778 | 2,778 | 19,800 | 2,778 |
| 2024-11-22 | 2,801 | 2,816 | 2,779 | 2,788 | 10,600 | 2,788 |
| 2024-11-21 | 2,789 | 2,808 | 2,789 | 2,790 | 11,600 | 2,790 |
| 2024-11-20 | 2,779 | 2,807 | 2,779 | 2,789 | 17,800 | 2,789 |
| 2024-11-19 | 2,780 | 2,800 | 2,778 | 2,793 | 13,500 | 2,793 |
| 2024-11-18 | 2,775 | 2,795 | 2,775 | 2,780 | 14,000 | 2,780 |
| 2024-11-15 | 2,803 | 2,880 | 2,784 | 2,793 | 19,300 | 2,793 |
| 2024-11-14 | 2,835 | 2,836 | 2,800 | 2,800 | 14,700 | 2,800 |
| 2024-11-13 | 2,829 | 2,839 | 2,802 | 2,812 | 12,400 | 2,812 |
| 2024-11-12 | 2,805 | 2,847 | 2,789 | 2,807 | 15,800 | 2,807 |
| 2024-11-11 | 2,820 | 2,820 | 2,778 | 2,790 | 14,400 | 2,790 |
| 2024-11-08 | 2,887 | 2,908 | 2,811 | 2,820 | 29,800 | 2,820 |
| 2024-11-07 | 2,857 | 2,886 | 2,801 | 2,877 | 25,200 | 2,877 |
| 2024-11-06 | 2,830 | 2,840 | 2,801 | 2,829 | 26,500 | 2,829 |
| 2024-11-05 | 2,696 | 2,835 | 2,696 | 2,835 | 26,300 | 2,835 |
| 2024-11-01 | 2,777 | 2,797 | 2,771 | 2,796 | 16,000 | 2,796 |
| 2024-10-31 | 2,765 | 2,850 | 2,765 | 2,827 | 12,300 | 2,827 |
| 2024-10-30 | 2,815 | 2,825 | 2,775 | 2,785 | 39,500 | 2,785 |
| 2024-10-29 | 2,803 | 2,822 | 2,787 | 2,802 | 16,000 | 2,802 |
| 2024-10-28 | 2,827 | 2,847 | 2,790 | 2,820 | 15,400 | 2,820 |
| 2024-10-25 | 2,824 | 2,824 | 2,748 | 2,758 | 28,600 | 2,758 |
| 2024-10-24 | 2,751 | 2,803 | 2,751 | 2,803 | 25,200 | 2,803 |
| 2024-10-23 | 2,801 | 2,844 | 2,770 | 2,770 | 15,300 | 2,770 |
| 2024-10-22 | 2,852 | 2,852 | 2,805 | 2,805 | 18,900 | 2,805 |
| 2024-10-21 | 2,866 | 2,877 | 2,850 | 2,850 | 7,300 | 2,850 |
| 2024-10-18 | 2,883 | 2,883 | 2,850 | 2,856 | 11,700 | 2,856 |
| 2024-10-17 | 2,882 | 2,885 | 2,832 | 2,856 | 22,000 | 2,856 |
| 2024-10-16 | 2,868 | 2,892 | 2,861 | 2,873 | 13,600 | 2,873 |
| 2024-10-15 | 2,880 | 2,908 | 2,864 | 2,898 | 15,400 | 2,898 |
| 2024-10-11 | 2,879 | 2,889 | 2,864 | 2,864 | 13,300 | 2,864 |
| 2024-10-10 | 2,894 | 2,894 | 2,856 | 2,887 | 10,300 | 2,887 |
| 2024-10-09 | 2,910 | 2,910 | 2,859 | 2,873 | 17,900 | 2,873 |
| 2024-10-08 | 2,842 | 2,887 | 2,842 | 2,870 | 18,600 | 2,870 |
| 2024-10-07 | 2,926 | 2,930 | 2,871 | 2,883 | 20,300 | 2,883 |
| 2024-10-04 | 2,871 | 2,886 | 2,864 | 2,884 | 22,600 | 2,884 |
| 2024-10-03 | 2,925 | 2,925 | 2,863 | 2,863 | 17,400 | 2,863 |
| 2024-10-02 | 2,865 | 2,896 | 2,855 | 2,879 | 33,700 | 2,879 |
| 2024-10-01 | 2,814 | 2,877 | 2,814 | 2,866 | 16,300 | 2,866 |
| 2024-09-30 | 2,841 | 2,841 | 2,801 | 2,824 | 41,700 | 2,824 |
| 2024-09-27 | 2,865 | 2,914 | 2,853 | 2,891 | 66,300 | 2,891 |
| 2024-09-26 | 2,784 | 2,821 | 2,778 | 2,815 | 108,800 | 2,815 |
| 2024-09-25 | 2,770 | 2,793 | 2,730 | 2,773 | 37,400 | 2,773 |
| 2024-09-24 | 2,759 | 2,769 | 2,704 | 2,758 | 27,500 | 2,758 |
| 2024-09-20 | 2,675 | 2,708 | 2,636 | 2,691 | 34,600 | 2,691 |
| 2024-09-19 | 2,624 | 2,659 | 2,600 | 2,633 | 32,500 | 2,633 |
| 2024-09-18 | 2,617 | 2,624 | 2,589 | 2,619 | 24,500 | 2,619 |
| 2024-09-17 | 2,624 | 2,624 | 2,552 | 2,592 | 34,800 | 2,592 |
| 2024-09-13 | 2,575 | 2,624 | 2,575 | 2,589 | 20,600 | 2,589 |
| 2024-09-12 | 2,611 | 2,659 | 2,542 | 2,598 | 49,000 | 2,598 |
| 2024-09-11 | 2,576 | 2,611 | 2,503 | 2,535 | 51,500 | 2,535 |
| 2024-09-10 | 2,628 | 2,639 | 2,577 | 2,589 | 33,300 | 2,589 |
| 2024-09-09 | 2,590 | 2,634 | 2,558 | 2,628 | 30,300 | 2,628 |
| 2024-09-06 | 2,707 | 2,707 | 2,611 | 2,625 | 34,600 | 2,625 |
| 2024-09-05 | 2,696 | 2,730 | 2,641 | 2,688 | 36,600 | 2,688 |
| 2024-09-04 | 2,702 | 2,739 | 2,682 | 2,696 | 39,800 | 2,696 |
| 2024-09-03 | 2,808 | 2,810 | 2,772 | 2,791 | 16,100 | 2,791 |
| 2024-09-02 | 2,811 | 2,815 | 2,781 | 2,800 | 25,900 | 2,800 |
| 2024-08-30 | 2,793 | 2,815 | 2,757 | 2,798 | 31,600 | 2,798 |
| 2024-08-29 | 2,762 | 2,783 | 2,739 | 2,780 | 16,900 | 2,780 |
| 2024-08-28 | 2,760 | 2,779 | 2,720 | 2,762 | 25,500 | 2,762 |
| 2024-08-27 | 2,785 | 2,806 | 2,761 | 2,784 | 23,800 | 2,784 |
| 2024-08-26 | 2,796 | 2,805 | 2,737 | 2,747 | 28,100 | 2,747 |
| 2024-08-23 | 2,771 | 2,799 | 2,740 | 2,796 | 45,700 | 2,796 |
| 2024-08-22 | 2,774 | 2,774 | 2,744 | 2,771 | 13,700 | 2,771 |
| 2024-08-21 | 2,764 | 2,768 | 2,735 | 2,768 | 13,300 | 2,768 |
| 2024-08-20 | 2,788 | 2,788 | 2,752 | 2,775 | 17,700 | 2,775 |
| 2024-08-19 | 2,790 | 2,814 | 2,741 | 2,747 | 54,000 | 2,747 |
| 2024-08-16 | 2,739 | 2,791 | 2,724 | 2,790 | 49,700 | 2,790 |
| 2024-08-15 | 2,678 | 2,696 | 2,634 | 2,696 | 34,700 | 2,696 |
| 2024-08-14 | 2,655 | 2,679 | 2,608 | 2,650 | 24,100 | 2,650 |
| 2024-08-13 | 2,604 | 2,645 | 2,585 | 2,645 | 29,200 | 2,645 |
| 2024-08-09 | 2,551 | 2,588 | 2,501 | 2,554 | 36,300 | 2,554 |
| 2024-08-08 | 2,515 | 2,535 | 2,465 | 2,465 | 42,700 | 2,465 |
| 2024-08-07 | 2,549 | 2,601 | 2,498 | 2,533 | 36,100 | 2,533 |
| 2024-08-06 | 2,425 | 2,650 | 2,425 | 2,598 | 66,100 | 2,598 |
| 2024-08-05 | 2,570 | 2,570 | 2,280 | 2,375 | 91,700 | 2,375 |
| 2024-08-02 | 2,714 | 2,811 | 2,680 | 2,704 | 187,200 | 2,704 |
| 2024-08-01 | 2,785 | 2,795 | 2,661 | 2,703 | 50,800 | 2,703 |
| 2024-07-31 | 2,709 | 2,778 | 2,695 | 2,778 | 31,600 | 2,778 |
| 2024-07-30 | 2,764 | 2,764 | 2,709 | 2,729 | 84,900 | 2,729 |
| 2024-07-29 | 2,731 | 2,755 | 2,720 | 2,744 | 34,900 | 2,744 |
| 2024-07-26 | 2,710 | 2,740 | 2,702 | 2,710 | 30,000 | 2,710 |
| 2024-07-25 | 2,780 | 2,780 | 2,713 | 2,722 | 45,400 | 2,722 |
| 2024-07-24 | 2,848 | 2,860 | 2,788 | 2,788 | 22,800 | 2,788 |
| 2024-07-23 | 2,835 | 2,864 | 2,835 | 2,842 | 27,400 | 2,842 |
| 2024-07-22 | 2,899 | 2,899 | 2,825 | 2,826 | 40,300 | 2,826 |
| 2024-07-19 | 2,940 | 2,949 | 2,895 | 2,911 | 24,400 | 2,911 |
| 2024-07-18 | 3,010 | 3,010 | 2,949 | 2,949 | 18,500 | 2,949 |
| 2024-07-17 | 3,030 | 3,055 | 2,992 | 3,010 | 27,100 | 3,010 |
| 2024-07-16 | 2,975 | 3,030 | 2,975 | 3,025 | 39,000 | 3,025 |
| 2024-07-12 | 2,943 | 2,982 | 2,938 | 2,964 | 19,100 | 2,964 |
| 2024-07-11 | 2,949 | 2,981 | 2,927 | 2,977 | 28,200 | 2,977 |
| 2024-07-10 | 2,947 | 2,947 | 2,913 | 2,941 | 36,000 | 2,941 |
| 2024-07-09 | 2,940 | 2,949 | 2,880 | 2,947 | 67,900 | 2,947 |
| 2024-07-08 | 2,936 | 2,954 | 2,900 | 2,900 | 39,300 | 2,900 |
| 2024-07-05 | 2,998 | 3,005 | 2,933 | 2,936 | 21,100 | 2,936 |
| 2024-07-04 | 2,985 | 2,993 | 2,965 | 2,980 | 13,900 | 2,980 |
| 2024-07-03 | 2,933 | 2,979 | 2,925 | 2,964 | 26,500 | 2,964 |
| 2024-07-02 | 2,945 | 2,945 | 2,902 | 2,920 | 18,500 | 2,920 |
| 2024-07-01 | 2,921 | 2,950 | 2,916 | 2,930 | 27,500 | 2,930 |
| 2024-06-28 | 2,903 | 2,905 | 2,869 | 2,901 | 28,900 | 2,901 |
| 2024-06-27 | 2,898 | 2,910 | 2,884 | 2,886 | 41,400 | 2,886 |
| 2024-06-26 | 2,970 | 2,970 | 2,926 | 2,939 | 64,300 | 2,939 |
| 2024-06-25 | 2,949 | 2,953 | 2,918 | 2,953 | 34,200 | 2,953 |
| 2024-06-24 | 2,948 | 2,948 | 2,915 | 2,929 | 36,200 | 2,929 |
| 2024-06-21 | 2,983 | 2,987 | 2,940 | 2,953 | 47,100 | 2,953 |
| 2024-06-20 | 2,988 | 3,010 | 2,957 | 2,983 | 25,800 | 2,983 |
| 2024-06-19 | 3,030 | 3,030 | 2,981 | 2,999 | 19,700 | 2,999 |
| 2024-06-18 | 2,984 | 3,015 | 2,982 | 3,000 | 16,200 | 3,000 |
| 2024-06-17 | 2,998 | 2,998 | 2,960 | 2,982 | 32,500 | 2,982 |
| 2024-06-14 | 3,000 | 3,050 | 2,976 | 3,015 | 28,800 | 3,015 |
| 2024-06-13 | 3,040 | 3,050 | 2,969 | 2,976 | 24,000 | 2,976 |
| 2024-06-12 | 3,050 | 3,055 | 3,010 | 3,010 | 17,800 | 3,010 |
| 2024-06-11 | 3,095 | 3,095 | 3,050 | 3,050 | 12,900 | 3,050 |
| 2024-06-10 | 3,060 | 3,105 | 3,060 | 3,095 | 6,200 | 3,095 |
| 2024-06-07 | 3,050 | 3,055 | 3,030 | 3,045 | 12,800 | 3,045 |
| 2024-06-06 | 3,065 | 3,100 | 3,050 | 3,060 | 10,800 | 3,060 |
| 2024-06-05 | 3,125 | 3,125 | 3,055 | 3,055 | 12,700 | 3,055 |
| 2024-06-04 | 3,185 | 3,185 | 3,125 | 3,130 | 15,000 | 3,130 |
| 2024-06-03 | 3,160 | 3,170 | 3,145 | 3,160 | 9,300 | 3,160 |
| 2024-05-31 | 3,120 | 3,145 | 3,095 | 3,140 | 10,900 | 3,140 |
| 2024-05-30 | 3,085 | 3,115 | 3,045 | 3,115 | 16,300 | 3,115 |
| 2024-05-29 | 3,165 | 3,165 | 3,090 | 3,090 | 15,400 | 3,090 |
| 2024-05-28 | 3,155 | 3,165 | 3,130 | 3,135 | 8,000 | 3,135 |
| 2024-05-27 | 3,170 | 3,170 | 3,125 | 3,155 | 10,300 | 3,155 |
| 2024-05-24 | 3,100 | 3,150 | 3,090 | 3,135 | 14,000 | 3,135 |
| 2024-05-23 | 3,140 | 3,155 | 3,115 | 3,125 | 12,800 | 3,125 |
| 2024-05-22 | 3,130 | 3,145 | 3,105 | 3,105 | 15,400 | 3,105 |
| 2024-05-21 | 3,165 | 3,200 | 3,140 | 3,140 | 13,100 | 3,140 |
| 2024-05-20 | 3,150 | 3,165 | 3,135 | 3,155 | 11,100 | 3,155 |
| 2024-05-17 | 3,145 | 3,160 | 3,100 | 3,150 | 14,400 | 3,150 |
| 2024-05-16 | 3,210 | 3,210 | 3,150 | 3,150 | 18,700 | 3,150 |
| 2024-05-15 | 3,190 | 3,205 | 3,170 | 3,175 | 10,900 | 3,175 |
| 2024-05-14 | 3,230 | 3,230 | 3,150 | 3,170 | 18,700 | 3,170 |
| 2024-05-13 | 3,205 | 3,245 | 3,185 | 3,230 | 20,600 | 3,230 |
| 2024-05-10 | 3,270 | 3,270 | 3,190 | 3,200 | 30,100 | 3,200 |
| 2024-05-09 | 3,380 | 3,380 | 3,265 | 3,265 | 33,900 | 3,265 |
| 2024-05-08 | 3,260 | 3,415 | 3,260 | 3,380 | 57,700 | 3,380 |
| 2024-05-07 | 3,415 | 3,450 | 3,390 | 3,415 | 37,800 | 3,415 |
| 2024-05-02 | 3,365 | 3,390 | 3,340 | 3,380 | 7,100 | 3,380 |
| 2024-05-01 | 3,385 | 3,385 | 3,340 | 3,365 | 13,100 | 3,365 |
| 2024-04-30 | 3,380 | 3,395 | 3,345 | 3,385 | 13,800 | 3,385 |
| 2024-04-26 | 3,315 | 3,375 | 3,300 | 3,355 | 14,500 | 3,355 |
| 2024-04-25 | 3,395 | 3,415 | 3,315 | 3,315 | 23,600 | 3,315 |
| 2024-04-24 | 3,350 | 3,415 | 3,340 | 3,405 | 35,500 | 3,405 |
| 2024-04-23 | 3,320 | 3,335 | 3,295 | 3,315 | 23,800 | 3,315 |
| 2024-04-22 | 3,300 | 3,310 | 3,235 | 3,280 | 21,500 | 3,280 |
| 2024-04-19 | 3,360 | 3,360 | 3,230 | 3,270 | 32,100 | 3,270 |
| 2024-04-18 | 3,335 | 3,415 | 3,315 | 3,390 | 22,200 | 3,390 |
| 2024-04-17 | 3,450 | 3,465 | 3,350 | 3,360 | 30,400 | 3,360 |
| 2024-04-16 | 3,500 | 3,510 | 3,420 | 3,425 | 24,600 | 3,425 |
| 2024-04-15 | 3,490 | 3,550 | 3,460 | 3,515 | 13,000 | 3,515 |
| 2024-04-12 | 3,555 | 3,560 | 3,505 | 3,505 | 12,700 | 3,505 |
| 2024-04-11 | 3,470 | 3,535 | 3,470 | 3,535 | 12,000 | 3,535 |
| 2024-04-10 | 3,530 | 3,570 | 3,515 | 3,520 | 16,700 | 3,520 |
| 2024-04-09 | 3,440 | 3,515 | 3,440 | 3,515 | 15,000 | 3,515 |
| 2024-04-08 | 3,430 | 3,480 | 3,420 | 3,440 | 14,300 | 3,440 |
| 2024-04-05 | 3,400 | 3,450 | 3,370 | 3,430 | 38,100 | 3,430 |
| 2024-04-04 | 3,450 | 3,480 | 3,425 | 3,425 | 19,200 | 3,425 |
| 2024-04-03 | 3,455 | 3,470 | 3,400 | 3,445 | 33,600 | 3,445 |
| 2024-04-02 | 3,485 | 3,530 | 3,475 | 3,495 | 27,000 | 3,495 |
| 2024-04-01 | 3,665 | 3,665 | 3,485 | 3,485 | 37,600 | 3,485 |
| 2024-03-29 | 3,500 | 3,605 | 3,500 | 3,600 | 30,300 | 3,600 |
| 2024-03-28 | 3,450 | 3,540 | 3,450 | 3,535 | 26,300 | 3,535 |
| 2024-03-27 | 3,460 | 3,495 | 3,425 | 3,475 | 25,800 | 3,475 |
| 2024-03-26 | 3,355 | 3,490 | 3,355 | 3,455 | 36,300 | 3,455 |
| 2024-03-25 | 3,365 | 3,415 | 3,355 | 3,355 | 29,800 | 3,355 |
| 2024-03-22 | 3,400 | 3,400 | 3,360 | 3,365 | 32,300 | 3,365 |
| 2024-03-21 | 3,425 | 3,445 | 3,380 | 3,415 | 37,000 | 3,415 |
| 2024-03-19 | 3,355 | 3,420 | 3,350 | 3,400 | 37,400 | 3,400 |
| 2024-03-18 | 3,340 | 3,400 | 3,330 | 3,375 | 43,100 | 3,375 |
| 2024-03-15 | 3,335 | 3,365 | 3,320 | 3,320 | 23,100 | 3,320 |
| 2024-03-14 | 3,355 | 3,355 | 3,280 | 3,350 | 28,600 | 3,350 |
| 2024-03-13 | 3,360 | 3,375 | 3,235 | 3,295 | 38,800 | 3,295 |
| 2024-03-12 | 3,210 | 3,370 | 3,190 | 3,340 | 66,800 | 3,340 |
| 2024-03-11 | 3,215 | 3,265 | 3,205 | 3,240 | 46,400 | 3,240 |
| 2024-03-08 | 3,315 | 3,375 | 3,295 | 3,310 | 39,700 | 3,310 |
| 2024-03-07 | 3,405 | 3,405 | 3,325 | 3,340 | 55,900 | 3,340 |
| 2024-03-06 | 3,230 | 3,440 | 3,220 | 3,425 | 77,600 | 3,425 |
| 2024-03-05 | 3,150 | 3,275 | 3,130 | 3,260 | 38,600 | 3,260 |
| 2024-03-04 | 3,210 | 3,210 | 3,135 | 3,165 | 68,100 | 3,165 |
| 2024-03-01 | 3,035 | 3,230 | 3,035 | 3,210 | 81,900 | 3,210 |
| 2024-02-29 | 3,010 | 3,065 | 3,000 | 3,045 | 34,100 | 3,045 |
| 2024-02-28 | 3,010 | 3,070 | 3,010 | 3,025 | 28,500 | 3,025 |
| 2024-02-27 | 2,960 | 3,035 | 2,943 | 3,005 | 44,700 | 3,005 |
| 2024-02-26 | 2,957 | 2,983 | 2,939 | 2,958 | 33,600 | 2,958 |
| 2024-02-22 | 2,959 | 2,959 | 2,894 | 2,931 | 29,100 | 2,931 |
| 2024-02-21 | 2,920 | 2,933 | 2,880 | 2,887 | 23,200 | 2,887 |
| 2024-02-20 | 2,888 | 2,969 | 2,885 | 2,925 | 29,800 | 2,925 |
| 2024-02-19 | 2,899 | 2,899 | 2,870 | 2,896 | 21,100 | 2,896 |
| 2024-02-16 | 2,918 | 2,939 | 2,882 | 2,885 | 27,000 | 2,885 |
| 2024-02-15 | 2,954 | 2,954 | 2,890 | 2,904 | 29,300 | 2,904 |
| 2024-02-14 | 2,980 | 2,992 | 2,922 | 2,922 | 27,800 | 2,922 |
| 2024-02-13 | 2,971 | 2,998 | 2,952 | 2,996 | 47,600 | 2,996 |
| 2024-02-09 | 3,000 | 3,040 | 2,970 | 2,970 | 33,200 | 2,970 |
| 2024-02-08 | 3,010 | 3,050 | 2,933 | 3,000 | 86,100 | 3,000 |
| 2024-02-07 | 3,020 | 3,080 | 3,020 | 3,080 | 55,800 | 3,080 |
| 2024-02-06 | 3,045 | 3,100 | 3,040 | 3,065 | 38,400 | 3,065 |
| 2024-02-05 | 3,045 | 3,060 | 3,020 | 3,040 | 31,200 | 3,040 |
| 2024-02-02 | 2,999 | 3,050 | 2,957 | 3,015 | 57,100 | 3,015 |
| 2024-02-01 | 3,005 | 3,010 | 2,967 | 2,980 | 26,300 | 2,980 |
| 2024-01-31 | 3,005 | 3,025 | 2,979 | 3,015 | 30,700 | 3,015 |
| 2024-01-30 | 3,045 | 3,045 | 3,000 | 3,020 | 22,300 | 3,020 |
| 2024-01-29 | 2,987 | 3,040 | 2,980 | 3,025 | 27,400 | 3,025 |
| 2024-01-26 | 2,963 | 2,981 | 2,955 | 2,974 | 25,200 | 2,974 |
| 2024-01-25 | 2,997 | 3,005 | 2,980 | 3,000 | 18,100 | 3,000 |
| 2024-01-24 | 2,944 | 2,977 | 2,937 | 2,966 | 23,400 | 2,966 |
| 2024-01-23 | 3,005 | 3,030 | 2,942 | 2,954 | 31,200 | 2,954 |
| 2024-01-22 | 3,020 | 3,040 | 3,005 | 3,015 | 25,900 | 3,015 |
| 2024-01-19 | 2,933 | 3,010 | 2,933 | 2,991 | 46,100 | 2,991 |
| 2024-01-18 | 2,892 | 2,937 | 2,883 | 2,923 | 27,200 | 2,923 |
| 2024-01-17 | 2,933 | 2,968 | 2,895 | 2,895 | 33,500 | 2,895 |
| 2024-01-16 | 2,924 | 2,931 | 2,875 | 2,924 | 32,900 | 2,924 |
| 2024-01-15 | 2,855 | 2,940 | 2,855 | 2,909 | 75,200 | 2,909 |
| 2024-01-12 | 2,866 | 2,866 | 2,827 | 2,851 | 35,900 | 2,851 |
| 2024-01-11 | 2,867 | 2,867 | 2,799 | 2,838 | 58,600 | 2,838 |
| 2024-01-10 | 2,805 | 2,850 | 2,801 | 2,824 | 53,700 | 2,824 |
| 2024-01-09 | 2,785 | 2,812 | 2,759 | 2,784 | 54,800 | 2,784 |
| 2024-01-05 | 2,800 | 2,801 | 2,766 | 2,767 | 44,900 | 2,767 |
| 2024-01-04 | 2,751 | 2,786 | 2,710 | 2,784 | 47,700 | 2,784 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株
