7628 (株)オーハシテクニカ 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 | 2,023 | 2,049 | 1,989 | 1,989 | 5,400 | 1,989 |
| 2024-12-27 | 2,047 | 2,055 | 2,007 | 2,007 | 33,000 | 2,007 |
| 2024-12-26 | 1,968 | 2,047 | 1,968 | 2,047 | 18,200 | 2,047 |
| 2024-12-25 | 1,969 | 1,970 | 1,935 | 1,970 | 6,000 | 1,970 |
| 2024-12-24 | 1,996 | 1,996 | 1,956 | 1,968 | 3,400 | 1,968 |
| 2024-12-23 | 1,971 | 1,998 | 1,941 | 1,978 | 18,300 | 1,978 |
| 2024-12-20 | 2,004 | 2,032 | 1,929 | 1,965 | 14,300 | 1,965 |
| 2024-12-19 | 2,014 | 2,027 | 1,996 | 2,004 | 9,100 | 2,004 |
| 2024-12-18 | 1,998 | 2,020 | 1,997 | 2,014 | 5,900 | 2,014 |
| 2024-12-17 | 1,994 | 2,015 | 1,994 | 2,005 | 8,000 | 2,005 |
| 2024-12-16 | 2,033 | 2,062 | 1,982 | 1,994 | 24,200 | 1,994 |
| 2024-12-13 | 2,092 | 2,123 | 1,977 | 2,020 | 47,400 | 2,020 |
| 2024-12-12 | 2,035 | 2,117 | 2,024 | 2,105 | 22,300 | 2,105 |
| 2024-12-11 | 2,014 | 2,035 | 2,006 | 2,024 | 15,200 | 2,024 |
| 2024-12-10 | 2,010 | 2,019 | 1,981 | 2,014 | 17,400 | 2,014 |
| 2024-12-09 | 1,997 | 2,013 | 1,970 | 1,992 | 30,700 | 1,992 |
| 2024-12-06 | 1,964 | 1,993 | 1,964 | 1,978 | 12,700 | 1,978 |
| 2024-12-05 | 1,911 | 1,959 | 1,909 | 1,944 | 10,500 | 1,944 |
| 2024-12-04 | 1,949 | 1,958 | 1,887 | 1,911 | 17,900 | 1,911 |
| 2024-12-03 | 1,949 | 1,990 | 1,946 | 1,949 | 15,400 | 1,949 |
| 2024-12-02 | 1,956 | 1,974 | 1,944 | 1,944 | 9,800 | 1,944 |
| 2024-11-29 | 1,944 | 1,978 | 1,932 | 1,932 | 11,300 | 1,932 |
| 2024-11-28 | 1,917 | 1,947 | 1,917 | 1,944 | 13,800 | 1,944 |
| 2024-11-27 | 1,949 | 1,949 | 1,916 | 1,916 | 10,600 | 1,916 |
| 2024-11-26 | 1,932 | 1,959 | 1,927 | 1,949 | 7,700 | 1,949 |
| 2024-11-25 | 1,957 | 1,965 | 1,933 | 1,933 | 15,500 | 1,933 |
| 2024-11-22 | 1,940 | 1,960 | 1,930 | 1,938 | 16,100 | 1,938 |
| 2024-11-21 | 1,928 | 1,955 | 1,912 | 1,920 | 15,300 | 1,920 |
| 2024-11-20 | 1,935 | 1,970 | 1,923 | 1,923 | 16,400 | 1,923 |
| 2024-11-19 | 1,930 | 1,963 | 1,929 | 1,935 | 14,300 | 1,935 |
| 2024-11-18 | 1,947 | 1,958 | 1,928 | 1,929 | 7,300 | 1,929 |
| 2024-11-15 | 1,969 | 1,980 | 1,931 | 1,959 | 30,200 | 1,959 |
| 2024-11-14 | 1,957 | 1,998 | 1,940 | 1,950 | 26,000 | 1,950 |
| 2024-11-13 | 1,862 | 1,957 | 1,858 | 1,947 | 65,600 | 1,947 |
| 2024-11-12 | 1,710 | 1,743 | 1,701 | 1,702 | 7,100 | 1,702 |
| 2024-11-11 | 1,712 | 1,718 | 1,702 | 1,710 | 5,200 | 1,710 |
| 2024-11-08 | 1,743 | 1,755 | 1,723 | 1,726 | 8,100 | 1,726 |
| 2024-11-07 | 1,711 | 1,757 | 1,706 | 1,743 | 7,900 | 1,743 |
| 2024-11-06 | 1,719 | 1,729 | 1,701 | 1,711 | 5,400 | 1,711 |
| 2024-11-05 | 1,702 | 1,742 | 1,698 | 1,706 | 4,900 | 1,706 |
| 2024-11-01 | 1,745 | 1,745 | 1,702 | 1,702 | 7,800 | 1,702 |
| 2024-10-31 | 1,700 | 1,747 | 1,699 | 1,745 | 20,100 | 1,745 |
| 2024-10-30 | 1,720 | 1,720 | 1,675 | 1,700 | 112,700 | 1,700 |
| 2024-10-29 | 1,721 | 1,721 | 1,696 | 1,705 | 11,200 | 1,705 |
| 2024-10-28 | 1,705 | 1,740 | 1,704 | 1,721 | 17,800 | 1,721 |
| 2024-10-25 | 1,744 | 1,759 | 1,705 | 1,705 | 11,200 | 1,705 |
| 2024-10-24 | 1,707 | 1,728 | 1,695 | 1,727 | 24,000 | 1,727 |
| 2024-10-23 | 1,710 | 1,735 | 1,704 | 1,718 | 12,800 | 1,718 |
| 2024-10-22 | 1,741 | 1,741 | 1,704 | 1,715 | 14,100 | 1,715 |
| 2024-10-21 | 1,742 | 1,742 | 1,711 | 1,740 | 11,900 | 1,740 |
| 2024-10-18 | 1,782 | 1,782 | 1,740 | 1,748 | 10,000 | 1,748 |
| 2024-10-17 | 1,769 | 1,771 | 1,756 | 1,764 | 3,600 | 1,764 |
| 2024-10-16 | 1,762 | 1,794 | 1,756 | 1,769 | 8,500 | 1,769 |
| 2024-10-15 | 1,788 | 1,800 | 1,775 | 1,775 | 7,600 | 1,775 |
| 2024-10-11 | 1,774 | 1,792 | 1,755 | 1,780 | 13,200 | 1,780 |
| 2024-10-10 | 1,783 | 1,788 | 1,743 | 1,774 | 10,700 | 1,774 |
| 2024-10-09 | 1,810 | 1,815 | 1,772 | 1,782 | 16,100 | 1,782 |
| 2024-10-08 | 1,817 | 1,819 | 1,786 | 1,806 | 12,100 | 1,806 |
| 2024-10-07 | 1,820 | 1,848 | 1,811 | 1,825 | 18,500 | 1,825 |
| 2024-10-04 | 1,780 | 1,806 | 1,780 | 1,791 | 10,100 | 1,791 |
| 2024-10-03 | 1,799 | 1,800 | 1,757 | 1,770 | 9,300 | 1,770 |
| 2024-10-02 | 1,745 | 1,786 | 1,745 | 1,759 | 16,400 | 1,759 |
| 2024-10-01 | 1,750 | 1,793 | 1,746 | 1,767 | 8,800 | 1,767 |
| 2024-09-30 | 1,803 | 1,834 | 1,750 | 1,750 | 15,500 | 1,750 |
| 2024-09-27 | 1,839 | 1,854 | 1,813 | 1,841 | 37,800 | 1,841 |
| 2024-09-26 | 1,813 | 1,860 | 1,808 | 1,860 | 128,800 | 1,860 |
| 2024-09-25 | 1,808 | 1,810 | 1,793 | 1,801 | 47,000 | 1,801 |
| 2024-09-24 | 1,808 | 1,809 | 1,791 | 1,803 | 53,600 | 1,803 |
| 2024-09-20 | 1,798 | 1,800 | 1,780 | 1,793 | 30,200 | 1,793 |
| 2024-09-19 | 1,819 | 1,819 | 1,777 | 1,777 | 32,500 | 1,777 |
| 2024-09-18 | 1,787 | 1,798 | 1,764 | 1,798 | 17,700 | 1,798 |
| 2024-09-17 | 1,804 | 1,804 | 1,751 | 1,779 | 23,600 | 1,779 |
| 2024-09-13 | 1,816 | 1,822 | 1,776 | 1,787 | 28,000 | 1,787 |
| 2024-09-12 | 1,752 | 1,782 | 1,752 | 1,776 | 12,200 | 1,776 |
| 2024-09-11 | 1,770 | 1,775 | 1,713 | 1,729 | 14,800 | 1,729 |
| 2024-09-10 | 1,804 | 1,804 | 1,762 | 1,768 | 11,800 | 1,768 |
| 2024-09-09 | 1,772 | 1,807 | 1,756 | 1,796 | 15,600 | 1,796 |
| 2024-09-06 | 1,766 | 1,789 | 1,766 | 1,783 | 10,000 | 1,783 |
| 2024-09-05 | 1,766 | 1,782 | 1,740 | 1,765 | 14,900 | 1,765 |
| 2024-09-04 | 1,802 | 1,822 | 1,764 | 1,764 | 17,400 | 1,764 |
| 2024-09-03 | 1,821 | 1,831 | 1,812 | 1,821 | 7,100 | 1,821 |
| 2024-09-02 | 1,828 | 1,830 | 1,814 | 1,821 | 7,100 | 1,821 |
| 2024-08-30 | 1,813 | 1,825 | 1,801 | 1,825 | 4,200 | 1,825 |
| 2024-08-29 | 1,796 | 1,816 | 1,796 | 1,813 | 6,000 | 1,813 |
| 2024-08-28 | 1,807 | 1,807 | 1,792 | 1,796 | 2,100 | 1,796 |
| 2024-08-27 | 1,793 | 1,819 | 1,793 | 1,796 | 10,300 | 1,796 |
| 2024-08-26 | 1,822 | 1,822 | 1,784 | 1,789 | 8,800 | 1,789 |
| 2024-08-23 | 1,797 | 1,819 | 1,794 | 1,817 | 7,600 | 1,817 |
| 2024-08-22 | 1,805 | 1,805 | 1,780 | 1,797 | 3,600 | 1,797 |
| 2024-08-21 | 1,785 | 1,808 | 1,775 | 1,805 | 7,000 | 1,805 |
| 2024-08-20 | 1,781 | 1,796 | 1,772 | 1,795 | 7,800 | 1,795 |
| 2024-08-19 | 1,784 | 1,828 | 1,756 | 1,771 | 14,000 | 1,771 |
| 2024-08-16 | 1,743 | 1,805 | 1,731 | 1,798 | 12,700 | 1,798 |
| 2024-08-15 | 1,731 | 1,741 | 1,717 | 1,726 | 7,000 | 1,726 |
| 2024-08-14 | 1,714 | 1,725 | 1,701 | 1,725 | 6,500 | 1,725 |
| 2024-08-13 | 1,687 | 1,715 | 1,686 | 1,714 | 7,000 | 1,714 |
| 2024-08-09 | 1,687 | 1,688 | 1,651 | 1,673 | 18,300 | 1,673 |
| 2024-08-08 | 1,648 | 1,696 | 1,641 | 1,647 | 10,900 | 1,647 |
| 2024-08-07 | 1,688 | 1,716 | 1,643 | 1,676 | 13,300 | 1,676 |
| 2024-08-06 | 1,665 | 1,728 | 1,615 | 1,688 | 15,500 | 1,688 |
| 2024-08-05 | 1,711 | 1,734 | 1,555 | 1,608 | 39,800 | 1,608 |
| 2024-08-02 | 1,818 | 1,818 | 1,764 | 1,767 | 28,300 | 1,767 |
| 2024-08-01 | 1,894 | 1,895 | 1,858 | 1,858 | 14,700 | 1,858 |
| 2024-07-31 | 1,888 | 1,934 | 1,882 | 1,934 | 13,900 | 1,934 |
| 2024-07-30 | 1,919 | 1,926 | 1,889 | 1,899 | 12,100 | 1,899 |
| 2024-07-29 | 1,886 | 1,920 | 1,881 | 1,919 | 12,300 | 1,919 |
| 2024-07-26 | 1,890 | 1,893 | 1,873 | 1,873 | 4,700 | 1,873 |
| 2024-07-25 | 1,881 | 1,909 | 1,881 | 1,890 | 14,500 | 1,890 |
| 2024-07-24 | 1,924 | 1,938 | 1,895 | 1,895 | 8,800 | 1,895 |
| 2024-07-23 | 1,940 | 1,948 | 1,923 | 1,923 | 9,800 | 1,923 |
| 2024-07-22 | 1,933 | 1,940 | 1,913 | 1,914 | 16,300 | 1,914 |
| 2024-07-19 | 1,920 | 1,951 | 1,920 | 1,937 | 16,000 | 1,937 |
| 2024-07-18 | 1,936 | 1,957 | 1,911 | 1,944 | 22,600 | 1,944 |
| 2024-07-17 | 1,933 | 1,957 | 1,932 | 1,936 | 20,000 | 1,936 |
| 2024-07-16 | 1,873 | 1,938 | 1,873 | 1,913 | 21,200 | 1,913 |
| 2024-07-12 | 1,823 | 1,855 | 1,823 | 1,855 | 21,800 | 1,855 |
| 2024-07-11 | 1,798 | 1,825 | 1,788 | 1,825 | 27,700 | 1,825 |
| 2024-07-10 | 1,785 | 1,785 | 1,762 | 1,781 | 22,000 | 1,781 |
| 2024-07-09 | 1,790 | 1,797 | 1,765 | 1,785 | 13,400 | 1,785 |
| 2024-07-08 | 1,786 | 1,801 | 1,783 | 1,790 | 8,700 | 1,790 |
| 2024-07-05 | 1,822 | 1,822 | 1,781 | 1,787 | 9,300 | 1,787 |
| 2024-07-04 | 1,820 | 1,824 | 1,809 | 1,822 | 10,100 | 1,822 |
| 2024-07-03 | 1,810 | 1,824 | 1,804 | 1,820 | 12,700 | 1,820 |
| 2024-07-02 | 1,799 | 1,812 | 1,788 | 1,812 | 17,400 | 1,812 |
| 2024-07-01 | 1,797 | 1,800 | 1,787 | 1,794 | 11,700 | 1,794 |
| 2024-06-28 | 1,808 | 1,808 | 1,783 | 1,797 | 6,600 | 1,797 |
| 2024-06-27 | 1,800 | 1,812 | 1,781 | 1,803 | 22,500 | 1,803 |
| 2024-06-26 | 1,832 | 1,832 | 1,765 | 1,800 | 29,900 | 1,800 |
| 2024-06-25 | 1,800 | 1,831 | 1,800 | 1,831 | 21,400 | 1,831 |
| 2024-06-24 | 1,825 | 1,827 | 1,791 | 1,800 | 15,200 | 1,800 |
| 2024-06-21 | 1,798 | 1,829 | 1,797 | 1,813 | 52,600 | 1,813 |
| 2024-06-20 | 1,785 | 1,797 | 1,762 | 1,797 | 18,000 | 1,797 |
| 2024-06-19 | 1,775 | 1,780 | 1,758 | 1,773 | 14,600 | 1,773 |
| 2024-06-18 | 1,710 | 1,758 | 1,710 | 1,757 | 22,700 | 1,757 |
| 2024-06-17 | 1,727 | 1,727 | 1,702 | 1,713 | 11,900 | 1,713 |
| 2024-06-14 | 1,693 | 1,716 | 1,680 | 1,716 | 27,600 | 1,716 |
| 2024-06-13 | 1,697 | 1,697 | 1,660 | 1,660 | 10,400 | 1,660 |
| 2024-06-12 | 1,696 | 1,698 | 1,681 | 1,693 | 11,200 | 1,693 |
| 2024-06-11 | 1,694 | 1,694 | 1,673 | 1,680 | 7,500 | 1,680 |
| 2024-06-10 | 1,664 | 1,690 | 1,660 | 1,682 | 11,600 | 1,682 |
| 2024-06-07 | 1,656 | 1,660 | 1,648 | 1,651 | 7,400 | 1,651 |
| 2024-06-06 | 1,661 | 1,666 | 1,646 | 1,656 | 5,300 | 1,656 |
| 2024-06-05 | 1,677 | 1,677 | 1,660 | 1,660 | 3,100 | 1,660 |
| 2024-06-04 | 1,699 | 1,699 | 1,668 | 1,674 | 5,600 | 1,674 |
| 2024-06-03 | 1,692 | 1,701 | 1,681 | 1,687 | 10,700 | 1,687 |
| 2024-05-31 | 1,674 | 1,692 | 1,674 | 1,686 | 6,700 | 1,686 |
| 2024-05-30 | 1,643 | 1,674 | 1,639 | 1,674 | 9,500 | 1,674 |
| 2024-05-29 | 1,672 | 1,673 | 1,646 | 1,646 | 5,400 | 1,646 |
| 2024-05-28 | 1,693 | 1,693 | 1,663 | 1,674 | 6,300 | 1,674 |
| 2024-05-27 | 1,689 | 1,699 | 1,677 | 1,687 | 7,100 | 1,687 |
| 2024-05-24 | 1,669 | 1,676 | 1,662 | 1,673 | 4,400 | 1,673 |
| 2024-05-23 | 1,691 | 1,691 | 1,660 | 1,669 | 5,000 | 1,669 |
| 2024-05-22 | 1,661 | 1,707 | 1,661 | 1,685 | 37,500 | 1,685 |
| 2024-05-21 | 1,671 | 1,683 | 1,660 | 1,660 | 10,200 | 1,660 |
| 2024-05-20 | 1,677 | 1,681 | 1,663 | 1,667 | 16,100 | 1,667 |
| 2024-05-17 | 1,622 | 1,668 | 1,620 | 1,663 | 22,200 | 1,663 |
| 2024-05-16 | 1,614 | 1,628 | 1,590 | 1,628 | 22,400 | 1,628 |
| 2024-05-15 | 1,617 | 1,623 | 1,598 | 1,614 | 27,100 | 1,614 |
| 2024-05-14 | 1,586 | 1,586 | 1,564 | 1,577 | 19,400 | 1,577 |
| 2024-05-13 | 1,585 | 1,587 | 1,564 | 1,586 | 14,200 | 1,586 |
| 2024-05-10 | 1,589 | 1,589 | 1,570 | 1,585 | 14,700 | 1,585 |
| 2024-05-09 | 1,572 | 1,589 | 1,568 | 1,589 | 14,400 | 1,589 |
| 2024-05-08 | 1,568 | 1,578 | 1,551 | 1,572 | 13,800 | 1,572 |
| 2024-05-07 | 1,568 | 1,573 | 1,558 | 1,569 | 14,700 | 1,569 |
| 2024-05-02 | 1,576 | 1,576 | 1,566 | 1,568 | 11,300 | 1,568 |
| 2024-05-01 | 1,580 | 1,580 | 1,558 | 1,577 | 14,000 | 1,577 |
| 2024-04-30 | 1,569 | 1,589 | 1,568 | 1,586 | 15,400 | 1,586 |
| 2024-04-26 | 1,570 | 1,575 | 1,548 | 1,568 | 23,800 | 1,568 |
| 2024-04-25 | 1,557 | 1,576 | 1,550 | 1,573 | 22,600 | 1,573 |
| 2024-04-24 | 1,548 | 1,561 | 1,536 | 1,557 | 21,400 | 1,557 |
| 2024-04-23 | 1,550 | 1,550 | 1,526 | 1,535 | 15,700 | 1,535 |
| 2024-04-22 | 1,537 | 1,552 | 1,528 | 1,540 | 19,800 | 1,540 |
| 2024-04-19 | 1,550 | 1,550 | 1,519 | 1,530 | 32,500 | 1,530 |
| 2024-04-18 | 1,531 | 1,557 | 1,531 | 1,553 | 17,300 | 1,553 |
| 2024-04-17 | 1,548 | 1,550 | 1,531 | 1,535 | 21,200 | 1,535 |
| 2024-04-16 | 1,572 | 1,572 | 1,547 | 1,548 | 23,800 | 1,548 |
| 2024-04-15 | 1,565 | 1,584 | 1,555 | 1,580 | 20,900 | 1,580 |
| 2024-04-12 | 1,593 | 1,599 | 1,577 | 1,578 | 23,200 | 1,578 |
| 2024-04-11 | 1,612 | 1,612 | 1,585 | 1,598 | 21,500 | 1,598 |
| 2024-04-10 | 1,604 | 1,625 | 1,600 | 1,621 | 16,800 | 1,621 |
| 2024-04-09 | 1,611 | 1,611 | 1,593 | 1,610 | 16,900 | 1,610 |
| 2024-04-08 | 1,599 | 1,607 | 1,594 | 1,605 | 18,400 | 1,605 |
| 2024-04-05 | 1,589 | 1,613 | 1,588 | 1,604 | 20,000 | 1,604 |
| 2024-04-04 | 1,609 | 1,617 | 1,586 | 1,610 | 29,900 | 1,610 |
| 2024-04-03 | 1,590 | 1,622 | 1,578 | 1,609 | 25,200 | 1,609 |
| 2024-04-02 | 1,613 | 1,624 | 1,590 | 1,595 | 29,800 | 1,595 |
| 2024-04-01 | 1,646 | 1,646 | 1,613 | 1,617 | 24,000 | 1,617 |
| 2024-03-29 | 1,645 | 1,649 | 1,630 | 1,644 | 16,100 | 1,644 |
| 2024-03-28 | 1,671 | 1,686 | 1,637 | 1,637 | 34,700 | 1,637 |
| 2024-03-27 | 1,684 | 1,716 | 1,684 | 1,701 | 47,800 | 1,701 |
| 2024-03-26 | 1,683 | 1,698 | 1,669 | 1,696 | 27,300 | 1,696 |
| 2024-03-25 | 1,689 | 1,709 | 1,681 | 1,690 | 36,000 | 1,690 |
| 2024-03-22 | 1,719 | 1,719 | 1,693 | 1,706 | 26,900 | 1,706 |
| 2024-03-21 | 1,705 | 1,724 | 1,702 | 1,718 | 30,600 | 1,718 |
| 2024-03-19 | 1,695 | 1,723 | 1,690 | 1,723 | 22,400 | 1,723 |
| 2024-03-18 | 1,711 | 1,718 | 1,702 | 1,706 | 14,600 | 1,706 |
| 2024-03-15 | 1,702 | 1,714 | 1,694 | 1,705 | 14,600 | 1,705 |
| 2024-03-14 | 1,696 | 1,709 | 1,688 | 1,702 | 12,700 | 1,702 |
| 2024-03-13 | 1,708 | 1,714 | 1,690 | 1,696 | 18,300 | 1,696 |
| 2024-03-12 | 1,695 | 1,713 | 1,671 | 1,712 | 20,500 | 1,712 |
| 2024-03-11 | 1,698 | 1,714 | 1,682 | 1,699 | 22,700 | 1,699 |
| 2024-03-08 | 1,708 | 1,760 | 1,708 | 1,735 | 38,000 | 1,735 |
| 2024-03-07 | 1,761 | 1,762 | 1,735 | 1,742 | 13,500 | 1,742 |
| 2024-03-06 | 1,765 | 1,772 | 1,742 | 1,761 | 24,800 | 1,761 |
| 2024-03-05 | 1,755 | 1,775 | 1,732 | 1,767 | 12,600 | 1,767 |
| 2024-03-04 | 1,787 | 1,796 | 1,756 | 1,759 | 12,600 | 1,759 |
| 2024-03-01 | 1,775 | 1,788 | 1,775 | 1,787 | 7,900 | 1,787 |
| 2024-02-29 | 1,765 | 1,785 | 1,763 | 1,775 | 8,100 | 1,775 |
| 2024-02-28 | 1,752 | 1,770 | 1,751 | 1,762 | 18,100 | 1,762 |
| 2024-02-27 | 1,765 | 1,772 | 1,753 | 1,758 | 12,200 | 1,758 |
| 2024-02-26 | 1,771 | 1,783 | 1,765 | 1,765 | 16,200 | 1,765 |
| 2024-02-22 | 1,740 | 1,768 | 1,740 | 1,761 | 9,400 | 1,761 |
| 2024-02-21 | 1,725 | 1,743 | 1,725 | 1,740 | 13,100 | 1,740 |
| 2024-02-20 | 1,760 | 1,760 | 1,733 | 1,736 | 16,500 | 1,736 |
| 2024-02-19 | 1,763 | 1,766 | 1,730 | 1,761 | 22,600 | 1,761 |
| 2024-02-16 | 1,768 | 1,777 | 1,746 | 1,750 | 18,900 | 1,750 |
| 2024-02-15 | 1,778 | 1,778 | 1,742 | 1,754 | 15,300 | 1,754 |
| 2024-02-14 | 1,776 | 1,800 | 1,743 | 1,761 | 21,100 | 1,761 |
| 2024-02-13 | 1,777 | 1,789 | 1,756 | 1,772 | 21,700 | 1,772 |
| 2024-02-09 | 1,789 | 1,836 | 1,772 | 1,777 | 17,700 | 1,777 |
| 2024-02-08 | 1,846 | 1,846 | 1,808 | 1,829 | 24,000 | 1,829 |
| 2024-02-07 | 1,879 | 1,895 | 1,851 | 1,865 | 17,800 | 1,865 |
| 2024-02-06 | 1,860 | 1,878 | 1,860 | 1,868 | 16,700 | 1,868 |
| 2024-02-05 | 1,829 | 1,857 | 1,829 | 1,857 | 13,900 | 1,857 |
| 2024-02-02 | 1,800 | 1,813 | 1,788 | 1,810 | 16,400 | 1,810 |
| 2024-02-01 | 1,775 | 1,798 | 1,775 | 1,793 | 13,600 | 1,793 |
| 2024-01-31 | 1,741 | 1,777 | 1,740 | 1,775 | 17,700 | 1,775 |
| 2024-01-30 | 1,766 | 1,768 | 1,744 | 1,744 | 16,300 | 1,744 |
| 2024-01-29 | 1,757 | 1,775 | 1,757 | 1,762 | 12,700 | 1,762 |
| 2024-01-26 | 1,765 | 1,772 | 1,752 | 1,754 | 11,800 | 1,754 |
| 2024-01-25 | 1,757 | 1,769 | 1,753 | 1,765 | 14,000 | 1,765 |
| 2024-01-24 | 1,750 | 1,757 | 1,745 | 1,753 | 13,900 | 1,753 |
| 2024-01-23 | 1,760 | 1,767 | 1,745 | 1,750 | 30,300 | 1,750 |
| 2024-01-22 | 1,770 | 1,783 | 1,754 | 1,756 | 16,800 | 1,756 |
| 2024-01-19 | 1,784 | 1,787 | 1,767 | 1,769 | 12,100 | 1,769 |
| 2024-01-18 | 1,776 | 1,798 | 1,774 | 1,774 | 13,900 | 1,774 |
| 2024-01-17 | 1,807 | 1,824 | 1,776 | 1,776 | 16,000 | 1,776 |
| 2024-01-16 | 1,824 | 1,825 | 1,807 | 1,807 | 21,400 | 1,807 |
| 2024-01-15 | 1,836 | 1,853 | 1,824 | 1,824 | 31,200 | 1,824 |
| 2024-01-12 | 1,898 | 1,904 | 1,809 | 1,834 | 43,100 | 1,834 |
| 2024-01-11 | 1,904 | 1,911 | 1,891 | 1,897 | 21,500 | 1,897 |
| 2024-01-10 | 1,888 | 1,901 | 1,884 | 1,894 | 21,100 | 1,894 |
| 2024-01-09 | 1,871 | 1,899 | 1,871 | 1,888 | 24,300 | 1,888 |
| 2024-01-05 | 1,849 | 1,872 | 1,849 | 1,866 | 17,500 | 1,866 |
| 2024-01-04 | 1,827 | 1,850 | 1,815 | 1,849 | 18,900 | 1,849 |
分割・併合履歴 ： [2006-03-28]1株→2株