7613 シークス(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,164 | 1,178 | 1,164 | 1,175 | 872,000 | 1,175 |
| 2024-12-25 | 1,167 | 1,170 | 1,153 | 1,169 | 346,200 | 1,169 |
| 2024-12-24 | 1,160 | 1,164 | 1,147 | 1,151 | 528,100 | 1,151 |
| 2024-12-23 | 1,140 | 1,168 | 1,137 | 1,165 | 548,700 | 1,165 |
| 2024-12-20 | 1,126 | 1,148 | 1,126 | 1,136 | 510,300 | 1,136 |
| 2024-12-19 | 1,110 | 1,129 | 1,110 | 1,125 | 532,400 | 1,125 |
| 2024-12-18 | 1,130 | 1,139 | 1,122 | 1,128 | 370,100 | 1,128 |
| 2024-12-17 | 1,143 | 1,144 | 1,133 | 1,134 | 327,200 | 1,134 |
| 2024-12-16 | 1,154 | 1,160 | 1,144 | 1,144 | 462,500 | 1,144 |
| 2024-12-13 | 1,150 | 1,157 | 1,143 | 1,148 | 365,600 | 1,148 |
| 2024-12-12 | 1,155 | 1,162 | 1,153 | 1,162 | 317,800 | 1,162 |
| 2024-12-11 | 1,162 | 1,166 | 1,144 | 1,150 | 290,300 | 1,150 |
| 2024-12-10 | 1,166 | 1,173 | 1,159 | 1,159 | 309,400 | 1,159 |
| 2024-12-09 | 1,159 | 1,160 | 1,147 | 1,157 | 397,600 | 1,157 |
| 2024-12-06 | 1,152 | 1,154 | 1,137 | 1,144 | 312,500 | 1,144 |
| 2024-12-05 | 1,133 | 1,153 | 1,128 | 1,146 | 335,200 | 1,146 |
| 2024-12-04 | 1,145 | 1,148 | 1,131 | 1,131 | 287,600 | 1,131 |
| 2024-12-03 | 1,145 | 1,160 | 1,142 | 1,151 | 305,700 | 1,151 |
| 2024-12-02 | 1,127 | 1,141 | 1,127 | 1,133 | 216,500 | 1,133 |
| 2024-11-29 | 1,122 | 1,133 | 1,118 | 1,121 | 235,900 | 1,121 |
| 2024-11-28 | 1,106 | 1,135 | 1,106 | 1,126 | 192,200 | 1,126 |
| 2024-11-27 | 1,130 | 1,134 | 1,103 | 1,104 | 381,400 | 1,104 |
| 2024-11-26 | 1,160 | 1,164 | 1,140 | 1,140 | 270,900 | 1,140 |
| 2024-11-25 | 1,167 | 1,168 | 1,146 | 1,160 | 1,189,100 | 1,160 |
| 2024-11-22 | 1,143 | 1,156 | 1,141 | 1,156 | 206,700 | 1,156 |
| 2024-11-21 | 1,126 | 1,143 | 1,123 | 1,143 | 167,200 | 1,143 |
| 2024-11-20 | 1,146 | 1,154 | 1,124 | 1,132 | 227,700 | 1,132 |
| 2024-11-19 | 1,128 | 1,146 | 1,124 | 1,146 | 266,800 | 1,146 |
| 2024-11-18 | 1,111 | 1,136 | 1,107 | 1,135 | 286,700 | 1,135 |
| 2024-11-15 | 1,141 | 1,146 | 1,118 | 1,118 | 193,000 | 1,118 |
| 2024-11-14 | 1,139 | 1,159 | 1,134 | 1,136 | 262,100 | 1,136 |
| 2024-11-13 | 1,152 | 1,152 | 1,128 | 1,134 | 242,200 | 1,134 |
| 2024-11-12 | 1,151 | 1,166 | 1,147 | 1,164 | 236,200 | 1,164 |
| 2024-11-11 | 1,125 | 1,149 | 1,123 | 1,140 | 381,900 | 1,140 |
| 2024-11-08 | 1,182 | 1,182 | 1,162 | 1,168 | 191,700 | 1,168 |
| 2024-11-07 | 1,158 | 1,176 | 1,157 | 1,167 | 342,200 | 1,167 |
| 2024-11-06 | 1,144 | 1,167 | 1,144 | 1,161 | 179,200 | 1,161 |
| 2024-11-05 | 1,130 | 1,149 | 1,129 | 1,139 | 150,900 | 1,139 |
| 2024-11-01 | 1,115 | 1,127 | 1,108 | 1,123 | 212,100 | 1,123 |
| 2024-10-31 | 1,134 | 1,137 | 1,123 | 1,128 | 135,900 | 1,128 |
| 2024-10-30 | 1,126 | 1,144 | 1,122 | 1,134 | 379,500 | 1,134 |
| 2024-10-29 | 1,111 | 1,125 | 1,108 | 1,125 | 127,000 | 1,125 |
| 2024-10-28 | 1,101 | 1,114 | 1,094 | 1,114 | 193,300 | 1,114 |
| 2024-10-25 | 1,110 | 1,110 | 1,093 | 1,103 | 109,200 | 1,103 |
| 2024-10-24 | 1,108 | 1,114 | 1,094 | 1,109 | 135,400 | 1,109 |
| 2024-10-23 | 1,110 | 1,117 | 1,106 | 1,109 | 59,900 | 1,109 |
| 2024-10-22 | 1,122 | 1,124 | 1,104 | 1,116 | 97,300 | 1,116 |
| 2024-10-21 | 1,108 | 1,143 | 1,108 | 1,122 | 140,100 | 1,122 |
| 2024-10-18 | 1,111 | 1,112 | 1,101 | 1,107 | 48,800 | 1,107 |
| 2024-10-17 | 1,110 | 1,110 | 1,100 | 1,100 | 83,800 | 1,100 |
| 2024-10-16 | 1,102 | 1,113 | 1,091 | 1,099 | 139,600 | 1,099 |
| 2024-10-15 | 1,118 | 1,121 | 1,108 | 1,117 | 89,400 | 1,117 |
| 2024-10-11 | 1,111 | 1,118 | 1,108 | 1,110 | 64,900 | 1,110 |
| 2024-10-10 | 1,120 | 1,120 | 1,106 | 1,109 | 56,700 | 1,109 |
| 2024-10-09 | 1,120 | 1,120 | 1,105 | 1,110 | 64,800 | 1,110 |
| 2024-10-08 | 1,110 | 1,126 | 1,105 | 1,112 | 156,200 | 1,112 |
| 2024-10-07 | 1,128 | 1,129 | 1,119 | 1,123 | 94,500 | 1,123 |
| 2024-10-04 | 1,120 | 1,123 | 1,106 | 1,106 | 111,100 | 1,106 |
| 2024-10-03 | 1,138 | 1,146 | 1,113 | 1,113 | 122,800 | 1,113 |
| 2024-10-02 | 1,105 | 1,119 | 1,105 | 1,112 | 74,500 | 1,112 |
| 2024-10-01 | 1,101 | 1,116 | 1,091 | 1,109 | 121,600 | 1,109 |
| 2024-09-30 | 1,100 | 1,115 | 1,096 | 1,105 | 162,000 | 1,105 |
| 2024-09-27 | 1,130 | 1,146 | 1,128 | 1,138 | 122,800 | 1,138 |
| 2024-09-26 | 1,109 | 1,119 | 1,093 | 1,116 | 143,200 | 1,116 |
| 2024-09-25 | 1,090 | 1,105 | 1,080 | 1,098 | 114,500 | 1,098 |
| 2024-09-24 | 1,091 | 1,102 | 1,090 | 1,090 | 117,000 | 1,090 |
| 2024-09-20 | 1,084 | 1,088 | 1,075 | 1,076 | 119,200 | 1,076 |
| 2024-09-19 | 1,051 | 1,075 | 1,051 | 1,064 | 142,500 | 1,064 |
| 2024-09-18 | 1,038 | 1,043 | 1,027 | 1,035 | 115,800 | 1,035 |
| 2024-09-17 | 1,045 | 1,045 | 1,009 | 1,027 | 202,800 | 1,027 |
| 2024-09-13 | 1,042 | 1,046 | 1,037 | 1,037 | 82,800 | 1,037 |
| 2024-09-12 | 1,049 | 1,051 | 1,029 | 1,051 | 151,200 | 1,051 |
| 2024-09-11 | 1,042 | 1,053 | 1,020 | 1,028 | 152,100 | 1,028 |
| 2024-09-10 | 1,064 | 1,070 | 1,054 | 1,054 | 77,700 | 1,054 |
| 2024-09-09 | 1,040 | 1,061 | 1,033 | 1,060 | 131,300 | 1,060 |
| 2024-09-06 | 1,080 | 1,080 | 1,057 | 1,066 | 84,100 | 1,066 |
| 2024-09-05 | 1,067 | 1,092 | 1,056 | 1,076 | 162,200 | 1,076 |
| 2024-09-04 | 1,100 | 1,100 | 1,063 | 1,068 | 343,300 | 1,068 |
| 2024-09-03 | 1,138 | 1,138 | 1,122 | 1,130 | 158,000 | 1,130 |
| 2024-09-02 | 1,153 | 1,155 | 1,123 | 1,136 | 173,400 | 1,136 |
| 2024-08-30 | 1,137 | 1,154 | 1,130 | 1,133 | 168,800 | 1,133 |
| 2024-08-29 | 1,128 | 1,147 | 1,123 | 1,137 | 108,900 | 1,137 |
| 2024-08-28 | 1,136 | 1,136 | 1,115 | 1,130 | 116,200 | 1,130 |
| 2024-08-27 | 1,140 | 1,149 | 1,138 | 1,144 | 93,300 | 1,144 |
| 2024-08-26 | 1,156 | 1,159 | 1,140 | 1,145 | 89,200 | 1,145 |
| 2024-08-23 | 1,157 | 1,159 | 1,144 | 1,156 | 85,500 | 1,156 |
| 2024-08-22 | 1,163 | 1,166 | 1,155 | 1,158 | 71,100 | 1,158 |
| 2024-08-21 | 1,162 | 1,162 | 1,147 | 1,156 | 62,700 | 1,156 |
| 2024-08-20 | 1,167 | 1,174 | 1,161 | 1,169 | 110,300 | 1,169 |
| 2024-08-19 | 1,169 | 1,185 | 1,156 | 1,167 | 107,400 | 1,167 |
| 2024-08-16 | 1,158 | 1,180 | 1,152 | 1,169 | 228,200 | 1,169 |
| 2024-08-15 | 1,128 | 1,148 | 1,127 | 1,133 | 144,100 | 1,133 |
| 2024-08-14 | 1,128 | 1,150 | 1,119 | 1,128 | 198,500 | 1,128 |
| 2024-08-13 | 1,095 | 1,132 | 1,079 | 1,122 | 497,300 | 1,122 |
| 2024-08-09 | 1,105 | 1,127 | 1,048 | 1,088 | 377,300 | 1,088 |
| 2024-08-08 | 1,050 | 1,103 | 1,046 | 1,075 | 193,600 | 1,075 |
| 2024-08-07 | 1,049 | 1,107 | 1,036 | 1,077 | 219,200 | 1,077 |
| 2024-08-06 | 1,011 | 1,085 | 1,011 | 1,079 | 281,900 | 1,079 |
| 2024-08-05 | 1,070 | 1,073 | 960 | 961 | 352,900 | 961 |
| 2024-08-02 | 1,156 | 1,164 | 1,138 | 1,140 | 270,200 | 1,140 |
| 2024-08-01 | 1,255 | 1,255 | 1,202 | 1,204 | 188,400 | 1,204 |
| 2024-07-31 | 1,235 | 1,261 | 1,225 | 1,260 | 178,500 | 1,260 |
| 2024-07-30 | 1,257 | 1,257 | 1,234 | 1,239 | 117,300 | 1,239 |
| 2024-07-29 | 1,255 | 1,262 | 1,246 | 1,252 | 97,000 | 1,252 |
| 2024-07-26 | 1,248 | 1,254 | 1,235 | 1,235 | 95,600 | 1,235 |
| 2024-07-25 | 1,247 | 1,251 | 1,230 | 1,236 | 152,700 | 1,236 |
| 2024-07-24 | 1,272 | 1,274 | 1,253 | 1,255 | 100,100 | 1,255 |
| 2024-07-23 | 1,272 | 1,291 | 1,272 | 1,272 | 71,300 | 1,272 |
| 2024-07-22 | 1,286 | 1,286 | 1,265 | 1,266 | 98,700 | 1,266 |
| 2024-07-19 | 1,297 | 1,304 | 1,273 | 1,282 | 126,700 | 1,282 |
| 2024-07-18 | 1,310 | 1,319 | 1,300 | 1,300 | 111,600 | 1,300 |
| 2024-07-17 | 1,310 | 1,333 | 1,305 | 1,324 | 162,100 | 1,324 |
| 2024-07-16 | 1,309 | 1,314 | 1,300 | 1,301 | 101,700 | 1,301 |
| 2024-07-12 | 1,285 | 1,305 | 1,283 | 1,304 | 124,000 | 1,304 |
| 2024-07-11 | 1,288 | 1,301 | 1,285 | 1,297 | 133,100 | 1,297 |
| 2024-07-10 | 1,258 | 1,276 | 1,245 | 1,274 | 152,300 | 1,274 |
| 2024-07-09 | 1,251 | 1,277 | 1,251 | 1,272 | 161,900 | 1,272 |
| 2024-07-08 | 1,284 | 1,285 | 1,248 | 1,250 | 247,300 | 1,250 |
| 2024-07-05 | 1,301 | 1,304 | 1,282 | 1,282 | 133,500 | 1,282 |
| 2024-07-04 | 1,297 | 1,307 | 1,296 | 1,304 | 72,200 | 1,304 |
| 2024-07-03 | 1,300 | 1,304 | 1,295 | 1,297 | 93,600 | 1,297 |
| 2024-07-02 | 1,306 | 1,311 | 1,296 | 1,300 | 97,700 | 1,300 |
| 2024-07-01 | 1,297 | 1,307 | 1,293 | 1,303 | 110,600 | 1,303 |
| 2024-06-28 | 1,305 | 1,305 | 1,282 | 1,284 | 198,100 | 1,284 |
| 2024-06-27 | 1,296 | 1,306 | 1,293 | 1,306 | 120,300 | 1,306 |
| 2024-06-26 | 1,318 | 1,329 | 1,305 | 1,320 | 216,800 | 1,320 |
| 2024-06-25 | 1,316 | 1,327 | 1,314 | 1,323 | 123,400 | 1,323 |
| 2024-06-24 | 1,311 | 1,313 | 1,297 | 1,309 | 135,100 | 1,309 |
| 2024-06-21 | 1,311 | 1,320 | 1,301 | 1,301 | 150,000 | 1,301 |
| 2024-06-20 | 1,313 | 1,321 | 1,302 | 1,310 | 101,700 | 1,310 |
| 2024-06-19 | 1,303 | 1,313 | 1,300 | 1,310 | 70,400 | 1,310 |
| 2024-06-18 | 1,309 | 1,309 | 1,296 | 1,299 | 76,400 | 1,299 |
| 2024-06-17 | 1,320 | 1,320 | 1,291 | 1,302 | 126,100 | 1,302 |
| 2024-06-14 | 1,295 | 1,331 | 1,295 | 1,326 | 146,100 | 1,326 |
| 2024-06-13 | 1,332 | 1,335 | 1,298 | 1,299 | 139,900 | 1,299 |
| 2024-06-12 | 1,317 | 1,343 | 1,317 | 1,330 | 139,900 | 1,330 |
| 2024-06-11 | 1,322 | 1,325 | 1,314 | 1,316 | 83,200 | 1,316 |
| 2024-06-10 | 1,310 | 1,328 | 1,306 | 1,325 | 95,500 | 1,325 |
| 2024-06-07 | 1,310 | 1,312 | 1,303 | 1,305 | 86,400 | 1,305 |
| 2024-06-06 | 1,326 | 1,332 | 1,303 | 1,306 | 148,700 | 1,306 |
| 2024-06-05 | 1,325 | 1,338 | 1,324 | 1,326 | 125,300 | 1,326 |
| 2024-06-04 | 1,339 | 1,358 | 1,327 | 1,355 | 124,400 | 1,355 |
| 2024-06-03 | 1,355 | 1,362 | 1,340 | 1,344 | 124,000 | 1,344 |
| 2024-05-31 | 1,329 | 1,353 | 1,327 | 1,347 | 159,500 | 1,347 |
| 2024-05-30 | 1,283 | 1,313 | 1,276 | 1,313 | 152,800 | 1,313 |
| 2024-05-29 | 1,304 | 1,308 | 1,282 | 1,288 | 266,200 | 1,288 |
| 2024-05-28 | 1,335 | 1,350 | 1,315 | 1,315 | 123,000 | 1,315 |
| 2024-05-27 | 1,326 | 1,342 | 1,317 | 1,340 | 88,000 | 1,340 |
| 2024-05-24 | 1,305 | 1,337 | 1,298 | 1,316 | 149,000 | 1,316 |
| 2024-05-23 | 1,331 | 1,341 | 1,313 | 1,321 | 122,100 | 1,321 |
| 2024-05-22 | 1,365 | 1,365 | 1,317 | 1,317 | 216,300 | 1,317 |
| 2024-05-21 | 1,355 | 1,372 | 1,351 | 1,357 | 100,200 | 1,357 |
| 2024-05-20 | 1,334 | 1,379 | 1,334 | 1,345 | 286,000 | 1,345 |
| 2024-05-17 | 1,341 | 1,353 | 1,322 | 1,324 | 172,600 | 1,324 |
| 2024-05-16 | 1,356 | 1,356 | 1,319 | 1,337 | 320,900 | 1,337 |
| 2024-05-15 | 1,371 | 1,401 | 1,355 | 1,355 | 249,800 | 1,355 |
| 2024-05-14 | 1,443 | 1,443 | 1,352 | 1,371 | 506,400 | 1,371 |
| 2024-05-13 | 1,643 | 1,648 | 1,440 | 1,447 | 523,500 | 1,447 |
| 2024-05-10 | 1,618 | 1,634 | 1,606 | 1,627 | 160,800 | 1,627 |
| 2024-05-09 | 1,602 | 1,616 | 1,597 | 1,600 | 78,000 | 1,600 |
| 2024-05-08 | 1,605 | 1,625 | 1,595 | 1,602 | 121,500 | 1,602 |
| 2024-05-07 | 1,619 | 1,619 | 1,596 | 1,598 | 92,400 | 1,598 |
| 2024-05-02 | 1,614 | 1,615 | 1,590 | 1,591 | 100,700 | 1,591 |
| 2024-05-01 | 1,635 | 1,635 | 1,604 | 1,628 | 85,300 | 1,628 |
| 2024-04-30 | 1,612 | 1,638 | 1,604 | 1,635 | 134,200 | 1,635 |
| 2024-04-26 | 1,569 | 1,590 | 1,558 | 1,586 | 69,700 | 1,586 |
| 2024-04-25 | 1,577 | 1,593 | 1,568 | 1,569 | 93,300 | 1,569 |
| 2024-04-24 | 1,560 | 1,602 | 1,555 | 1,588 | 167,400 | 1,588 |
| 2024-04-23 | 1,551 | 1,563 | 1,537 | 1,553 | 113,700 | 1,553 |
| 2024-04-22 | 1,557 | 1,558 | 1,526 | 1,548 | 158,400 | 1,548 |
| 2024-04-19 | 1,590 | 1,594 | 1,525 | 1,545 | 196,600 | 1,545 |
| 2024-04-18 | 1,590 | 1,633 | 1,590 | 1,615 | 122,800 | 1,615 |
| 2024-04-17 | 1,620 | 1,628 | 1,580 | 1,586 | 148,600 | 1,586 |
| 2024-04-16 | 1,660 | 1,667 | 1,623 | 1,626 | 127,700 | 1,626 |
| 2024-04-15 | 1,660 | 1,680 | 1,657 | 1,669 | 86,400 | 1,669 |
| 2024-04-12 | 1,689 | 1,702 | 1,676 | 1,684 | 147,000 | 1,684 |
| 2024-04-11 | 1,651 | 1,675 | 1,650 | 1,672 | 98,100 | 1,672 |
| 2024-04-10 | 1,664 | 1,677 | 1,660 | 1,669 | 86,100 | 1,669 |
| 2024-04-09 | 1,670 | 1,674 | 1,649 | 1,664 | 128,200 | 1,664 |
| 2024-04-08 | 1,670 | 1,690 | 1,666 | 1,675 | 152,800 | 1,675 |
| 2024-04-05 | 1,634 | 1,654 | 1,621 | 1,636 | 97,000 | 1,636 |
| 2024-04-04 | 1,657 | 1,665 | 1,646 | 1,652 | 110,500 | 1,652 |
| 2024-04-03 | 1,645 | 1,673 | 1,638 | 1,657 | 93,900 | 1,657 |
| 2024-04-02 | 1,672 | 1,676 | 1,642 | 1,656 | 119,500 | 1,656 |
| 2024-04-01 | 1,743 | 1,743 | 1,669 | 1,672 | 132,000 | 1,672 |
| 2024-03-29 | 1,721 | 1,733 | 1,717 | 1,727 | 93,700 | 1,727 |
| 2024-03-28 | 1,726 | 1,733 | 1,713 | 1,721 | 113,800 | 1,721 |
| 2024-03-27 | 1,733 | 1,742 | 1,704 | 1,726 | 172,000 | 1,726 |
| 2024-03-26 | 1,726 | 1,730 | 1,707 | 1,720 | 121,400 | 1,720 |
| 2024-03-25 | 1,763 | 1,772 | 1,724 | 1,726 | 159,200 | 1,726 |
| 2024-03-22 | 1,751 | 1,799 | 1,749 | 1,772 | 203,700 | 1,772 |
| 2024-03-21 | 1,750 | 1,767 | 1,738 | 1,743 | 156,100 | 1,743 |
| 2024-03-19 | 1,697 | 1,742 | 1,693 | 1,729 | 131,700 | 1,729 |
| 2024-03-18 | 1,700 | 1,708 | 1,682 | 1,697 | 181,800 | 1,697 |
| 2024-03-15 | 1,680 | 1,705 | 1,675 | 1,704 | 189,200 | 1,704 |
| 2024-03-14 | 1,658 | 1,690 | 1,640 | 1,682 | 153,100 | 1,682 |
| 2024-03-13 | 1,651 | 1,670 | 1,623 | 1,644 | 150,800 | 1,644 |
| 2024-03-12 | 1,607 | 1,640 | 1,586 | 1,636 | 121,500 | 1,636 |
| 2024-03-11 | 1,613 | 1,625 | 1,598 | 1,618 | 150,900 | 1,618 |
| 2024-03-08 | 1,610 | 1,681 | 1,605 | 1,653 | 216,300 | 1,653 |
| 2024-03-07 | 1,682 | 1,682 | 1,621 | 1,626 | 181,700 | 1,626 |
| 2024-03-06 | 1,615 | 1,684 | 1,611 | 1,668 | 267,700 | 1,668 |
| 2024-03-05 | 1,576 | 1,623 | 1,558 | 1,616 | 209,000 | 1,616 |
| 2024-03-04 | 1,615 | 1,617 | 1,582 | 1,582 | 221,300 | 1,582 |
| 2024-03-01 | 1,622 | 1,635 | 1,604 | 1,615 | 164,800 | 1,615 |
| 2024-02-29 | 1,672 | 1,672 | 1,618 | 1,636 | 194,700 | 1,636 |
| 2024-02-28 | 1,644 | 1,680 | 1,643 | 1,656 | 188,900 | 1,656 |
| 2024-02-27 | 1,651 | 1,674 | 1,647 | 1,648 | 183,100 | 1,648 |
| 2024-02-26 | 1,619 | 1,655 | 1,607 | 1,652 | 295,200 | 1,652 |
| 2024-02-22 | 1,588 | 1,610 | 1,566 | 1,610 | 150,800 | 1,610 |
| 2024-02-21 | 1,615 | 1,623 | 1,572 | 1,572 | 230,300 | 1,572 |
| 2024-02-20 | 1,560 | 1,624 | 1,559 | 1,621 | 236,100 | 1,621 |
| 2024-02-19 | 1,544 | 1,555 | 1,532 | 1,550 | 111,600 | 1,550 |
| 2024-02-16 | 1,548 | 1,567 | 1,514 | 1,549 | 236,600 | 1,549 |
| 2024-02-15 | 1,549 | 1,578 | 1,521 | 1,548 | 363,200 | 1,548 |
| 2024-02-14 | 1,535 | 1,610 | 1,510 | 1,589 | 620,700 | 1,589 |
| 2024-02-13 | 1,541 | 1,566 | 1,534 | 1,566 | 220,600 | 1,566 |
| 2024-02-09 | 1,515 | 1,527 | 1,498 | 1,518 | 110,900 | 1,518 |
| 2024-02-08 | 1,540 | 1,546 | 1,499 | 1,511 | 294,400 | 1,511 |
| 2024-02-07 | 1,581 | 1,590 | 1,560 | 1,561 | 225,400 | 1,561 |
| 2024-02-06 | 1,590 | 1,616 | 1,588 | 1,593 | 142,500 | 1,593 |
| 2024-02-05 | 1,600 | 1,601 | 1,583 | 1,586 | 127,400 | 1,586 |
| 2024-02-02 | 1,586 | 1,587 | 1,557 | 1,581 | 150,800 | 1,581 |
| 2024-02-01 | 1,568 | 1,593 | 1,547 | 1,585 | 223,900 | 1,585 |
| 2024-01-31 | 1,530 | 1,577 | 1,521 | 1,576 | 257,200 | 1,576 |
| 2024-01-30 | 1,505 | 1,545 | 1,503 | 1,538 | 224,800 | 1,538 |
| 2024-01-29 | 1,486 | 1,503 | 1,482 | 1,502 | 134,300 | 1,502 |
| 2024-01-26 | 1,461 | 1,497 | 1,448 | 1,475 | 280,600 | 1,475 |
| 2024-01-25 | 1,444 | 1,465 | 1,438 | 1,461 | 190,900 | 1,461 |
| 2024-01-24 | 1,451 | 1,459 | 1,435 | 1,442 | 125,400 | 1,442 |
| 2024-01-23 | 1,469 | 1,469 | 1,441 | 1,447 | 156,100 | 1,447 |
| 2024-01-22 | 1,473 | 1,475 | 1,456 | 1,464 | 105,400 | 1,464 |
| 2024-01-19 | 1,450 | 1,459 | 1,438 | 1,451 | 197,800 | 1,451 |
| 2024-01-18 | 1,439 | 1,446 | 1,429 | 1,437 | 118,500 | 1,437 |
| 2024-01-17 | 1,472 | 1,485 | 1,442 | 1,442 | 150,600 | 1,442 |
| 2024-01-16 | 1,486 | 1,503 | 1,475 | 1,475 | 139,600 | 1,475 |
| 2024-01-15 | 1,471 | 1,487 | 1,468 | 1,487 | 178,300 | 1,487 |
| 2024-01-12 | 1,500 | 1,500 | 1,462 | 1,485 | 177,100 | 1,485 |
| 2024-01-11 | 1,505 | 1,506 | 1,477 | 1,490 | 139,100 | 1,490 |
| 2024-01-10 | 1,483 | 1,498 | 1,477 | 1,493 | 154,900 | 1,493 |
| 2024-01-09 | 1,470 | 1,480 | 1,459 | 1,474 | 188,600 | 1,474 |
| 2024-01-05 | 1,461 | 1,470 | 1,454 | 1,456 | 115,900 | 1,456 |
| 2024-01-04 | 1,450 | 1,464 | 1,423 | 1,461 | 141,100 | 1,461 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株