7638 (株)NEW ART HOLDINGS 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 | 1,555 | 1,585 | 1,555 | 1,584 | 39,400 | 1,584 |
| 2024-12-27 | 1,511 | 1,558 | 1,510 | 1,550 | 110,100 | 1,550 |
| 2024-12-26 | 1,500 | 1,501 | 1,488 | 1,495 | 44,700 | 1,495 |
| 2024-12-25 | 1,493 | 1,506 | 1,485 | 1,499 | 48,200 | 1,499 |
| 2024-12-24 | 1,491 | 1,495 | 1,483 | 1,492 | 57,600 | 1,492 |
| 2024-12-23 | 1,518 | 1,524 | 1,491 | 1,498 | 63,500 | 1,498 |
| 2024-12-20 | 1,542 | 1,545 | 1,508 | 1,515 | 52,000 | 1,515 |
| 2024-12-19 | 1,523 | 1,541 | 1,519 | 1,541 | 36,900 | 1,541 |
| 2024-12-18 | 1,526 | 1,540 | 1,524 | 1,540 | 24,700 | 1,540 |
| 2024-12-17 | 1,544 | 1,549 | 1,527 | 1,527 | 37,100 | 1,527 |
| 2024-12-16 | 1,536 | 1,547 | 1,531 | 1,537 | 18,900 | 1,537 |
| 2024-12-13 | 1,523 | 1,542 | 1,519 | 1,536 | 38,200 | 1,536 |
| 2024-12-12 | 1,518 | 1,529 | 1,517 | 1,523 | 39,800 | 1,523 |
| 2024-12-11 | 1,512 | 1,516 | 1,502 | 1,512 | 21,800 | 1,512 |
| 2024-12-10 | 1,502 | 1,511 | 1,502 | 1,511 | 15,000 | 1,511 |
| 2024-12-09 | 1,500 | 1,510 | 1,500 | 1,502 | 15,100 | 1,502 |
| 2024-12-06 | 1,497 | 1,514 | 1,495 | 1,497 | 41,500 | 1,497 |
| 2024-12-05 | 1,500 | 1,506 | 1,495 | 1,496 | 14,600 | 1,496 |
| 2024-12-04 | 1,508 | 1,509 | 1,498 | 1,500 | 25,500 | 1,500 |
| 2024-12-03 | 1,506 | 1,513 | 1,500 | 1,508 | 21,000 | 1,508 |
| 2024-12-02 | 1,479 | 1,509 | 1,479 | 1,506 | 33,700 | 1,506 |
| 2024-11-29 | 1,469 | 1,477 | 1,459 | 1,471 | 29,600 | 1,471 |
| 2024-11-28 | 1,452 | 1,469 | 1,451 | 1,469 | 12,900 | 1,469 |
| 2024-11-27 | 1,473 | 1,484 | 1,452 | 1,452 | 22,200 | 1,452 |
| 2024-11-26 | 1,487 | 1,490 | 1,471 | 1,473 | 18,700 | 1,473 |
| 2024-11-25 | 1,480 | 1,490 | 1,480 | 1,482 | 13,000 | 1,482 |
| 2024-11-22 | 1,474 | 1,487 | 1,471 | 1,478 | 12,400 | 1,478 |
| 2024-11-21 | 1,454 | 1,478 | 1,451 | 1,471 | 27,300 | 1,471 |
| 2024-11-20 | 1,453 | 1,463 | 1,449 | 1,454 | 21,800 | 1,454 |
| 2024-11-19 | 1,454 | 1,461 | 1,443 | 1,452 | 25,300 | 1,452 |
| 2024-11-18 | 1,441 | 1,454 | 1,435 | 1,454 | 32,600 | 1,454 |
| 2024-11-15 | 1,481 | 1,486 | 1,444 | 1,447 | 88,000 | 1,447 |
| 2024-11-14 | 1,504 | 1,508 | 1,484 | 1,488 | 50,000 | 1,488 |
| 2024-11-13 | 1,510 | 1,522 | 1,500 | 1,503 | 33,600 | 1,503 |
| 2024-11-12 | 1,522 | 1,527 | 1,498 | 1,505 | 58,500 | 1,505 |
| 2024-11-11 | 1,520 | 1,526 | 1,506 | 1,506 | 29,000 | 1,506 |
| 2024-11-08 | 1,544 | 1,545 | 1,511 | 1,518 | 29,700 | 1,518 |
| 2024-11-07 | 1,543 | 1,554 | 1,525 | 1,539 | 50,700 | 1,539 |
| 2024-11-06 | 1,540 | 1,557 | 1,530 | 1,540 | 33,800 | 1,540 |
| 2024-11-05 | 1,524 | 1,545 | 1,524 | 1,538 | 14,200 | 1,538 |
| 2024-11-01 | 1,514 | 1,544 | 1,514 | 1,523 | 32,800 | 1,523 |
| 2024-10-31 | 1,524 | 1,544 | 1,524 | 1,536 | 8,200 | 1,536 |
| 2024-10-30 | 1,542 | 1,552 | 1,533 | 1,533 | 24,000 | 1,533 |
| 2024-10-29 | 1,525 | 1,559 | 1,522 | 1,554 | 68,000 | 1,554 |
| 2024-10-28 | 1,454 | 1,483 | 1,453 | 1,473 | 20,200 | 1,473 |
| 2024-10-25 | 1,491 | 1,495 | 1,416 | 1,470 | 41,500 | 1,470 |
| 2024-10-24 | 1,505 | 1,505 | 1,488 | 1,491 | 9,900 | 1,491 |
| 2024-10-23 | 1,516 | 1,529 | 1,489 | 1,500 | 42,300 | 1,500 |
| 2024-10-22 | 1,542 | 1,542 | 1,518 | 1,520 | 11,700 | 1,520 |
| 2024-10-21 | 1,531 | 1,544 | 1,529 | 1,532 | 12,200 | 1,532 |
| 2024-10-18 | 1,527 | 1,541 | 1,523 | 1,531 | 13,400 | 1,531 |
| 2024-10-17 | 1,522 | 1,540 | 1,522 | 1,527 | 16,600 | 1,527 |
| 2024-10-16 | 1,520 | 1,530 | 1,515 | 1,521 | 17,200 | 1,521 |
| 2024-10-15 | 1,534 | 1,536 | 1,520 | 1,530 | 26,300 | 1,530 |
| 2024-10-11 | 1,534 | 1,546 | 1,529 | 1,531 | 17,800 | 1,531 |
| 2024-10-10 | 1,528 | 1,534 | 1,523 | 1,529 | 14,500 | 1,529 |
| 2024-10-09 | 1,529 | 1,535 | 1,525 | 1,525 | 12,700 | 1,525 |
| 2024-10-08 | 1,550 | 1,554 | 1,524 | 1,528 | 41,000 | 1,528 |
| 2024-10-07 | 1,559 | 1,564 | 1,550 | 1,554 | 15,100 | 1,554 |
| 2024-10-04 | 1,550 | 1,560 | 1,550 | 1,559 | 15,800 | 1,559 |
| 2024-10-03 | 1,560 | 1,567 | 1,551 | 1,561 | 16,300 | 1,561 |
| 2024-10-02 | 1,575 | 1,575 | 1,545 | 1,545 | 35,600 | 1,545 |
| 2024-10-01 | 1,589 | 1,595 | 1,571 | 1,575 | 19,700 | 1,575 |
| 2024-09-30 | 1,585 | 1,609 | 1,582 | 1,593 | 33,300 | 1,593 |
| 2024-09-27 | 1,615 | 1,645 | 1,612 | 1,625 | 30,500 | 1,625 |
| 2024-09-26 | 1,581 | 1,604 | 1,579 | 1,596 | 25,100 | 1,596 |
| 2024-09-25 | 1,583 | 1,590 | 1,566 | 1,574 | 19,800 | 1,574 |
| 2024-09-24 | 1,575 | 1,605 | 1,575 | 1,582 | 15,500 | 1,582 |
| 2024-09-20 | 1,559 | 1,590 | 1,557 | 1,573 | 25,800 | 1,573 |
| 2024-09-19 | 1,509 | 1,556 | 1,508 | 1,552 | 36,000 | 1,552 |
| 2024-09-18 | 1,490 | 1,518 | 1,490 | 1,513 | 21,400 | 1,513 |
| 2024-09-17 | 1,488 | 1,490 | 1,472 | 1,489 | 21,300 | 1,489 |
| 2024-09-13 | 1,463 | 1,479 | 1,461 | 1,471 | 13,400 | 1,471 |
| 2024-09-12 | 1,469 | 1,483 | 1,447 | 1,456 | 32,000 | 1,456 |
| 2024-09-11 | 1,479 | 1,480 | 1,440 | 1,454 | 46,500 | 1,454 |
| 2024-09-10 | 1,476 | 1,490 | 1,476 | 1,477 | 10,000 | 1,477 |
| 2024-09-09 | 1,451 | 1,483 | 1,451 | 1,475 | 35,700 | 1,475 |
| 2024-09-06 | 1,522 | 1,522 | 1,471 | 1,480 | 42,700 | 1,480 |
| 2024-09-05 | 1,517 | 1,539 | 1,492 | 1,504 | 105,900 | 1,504 |
| 2024-09-04 | 1,481 | 1,489 | 1,464 | 1,466 | 32,300 | 1,466 |
| 2024-09-03 | 1,482 | 1,505 | 1,481 | 1,504 | 55,100 | 1,504 |
| 2024-09-02 | 1,470 | 1,515 | 1,460 | 1,481 | 80,100 | 1,481 |
| 2024-08-30 | 1,472 | 1,472 | 1,462 | 1,465 | 6,600 | 1,465 |
| 2024-08-29 | 1,483 | 1,483 | 1,455 | 1,455 | 30,100 | 1,455 |
| 2024-08-28 | 1,484 | 1,484 | 1,472 | 1,483 | 16,200 | 1,483 |
| 2024-08-27 | 1,451 | 1,481 | 1,451 | 1,478 | 27,100 | 1,478 |
| 2024-08-26 | 1,420 | 1,450 | 1,420 | 1,450 | 34,200 | 1,450 |
| 2024-08-23 | 1,432 | 1,434 | 1,412 | 1,417 | 42,700 | 1,417 |
| 2024-08-22 | 1,444 | 1,444 | 1,415 | 1,425 | 53,800 | 1,425 |
| 2024-08-21 | 1,474 | 1,474 | 1,444 | 1,447 | 54,900 | 1,447 |
| 2024-08-20 | 1,480 | 1,503 | 1,477 | 1,478 | 51,600 | 1,478 |
| 2024-08-19 | 1,491 | 1,494 | 1,470 | 1,479 | 52,300 | 1,479 |
| 2024-08-16 | 1,484 | 1,499 | 1,478 | 1,495 | 66,300 | 1,495 |
| 2024-08-15 | 1,489 | 1,500 | 1,465 | 1,465 | 65,900 | 1,465 |
| 2024-08-14 | 1,500 | 1,520 | 1,473 | 1,483 | 108,700 | 1,483 |
| 2024-08-13 | 1,570 | 1,590 | 1,555 | 1,590 | 23,800 | 1,590 |
| 2024-08-09 | 1,570 | 1,571 | 1,517 | 1,545 | 28,000 | 1,545 |
| 2024-08-08 | 1,521 | 1,550 | 1,510 | 1,512 | 28,400 | 1,512 |
| 2024-08-07 | 1,513 | 1,548 | 1,491 | 1,521 | 48,600 | 1,521 |
| 2024-08-06 | 1,426 | 1,538 | 1,425 | 1,512 | 68,600 | 1,512 |
| 2024-08-05 | 1,562 | 1,573 | 1,396 | 1,396 | 146,700 | 1,396 |
| 2024-08-02 | 1,679 | 1,685 | 1,642 | 1,642 | 85,800 | 1,642 |
| 2024-08-01 | 1,730 | 1,730 | 1,690 | 1,702 | 50,200 | 1,702 |
| 2024-07-31 | 1,733 | 1,733 | 1,715 | 1,730 | 17,600 | 1,730 |
| 2024-07-30 | 1,721 | 1,734 | 1,714 | 1,729 | 12,400 | 1,729 |
| 2024-07-29 | 1,708 | 1,720 | 1,706 | 1,715 | 18,800 | 1,715 |
| 2024-07-26 | 1,724 | 1,726 | 1,701 | 1,701 | 42,500 | 1,701 |
| 2024-07-25 | 1,727 | 1,728 | 1,710 | 1,725 | 27,000 | 1,725 |
| 2024-07-24 | 1,737 | 1,746 | 1,727 | 1,739 | 17,600 | 1,739 |
| 2024-07-23 | 1,736 | 1,758 | 1,736 | 1,739 | 10,500 | 1,739 |
| 2024-07-22 | 1,749 | 1,749 | 1,727 | 1,734 | 13,700 | 1,734 |
| 2024-07-19 | 1,750 | 1,750 | 1,728 | 1,749 | 19,000 | 1,749 |
| 2024-07-18 | 1,750 | 1,762 | 1,737 | 1,745 | 20,800 | 1,745 |
| 2024-07-17 | 1,769 | 1,772 | 1,745 | 1,745 | 16,200 | 1,745 |
| 2024-07-16 | 1,730 | 1,772 | 1,727 | 1,763 | 44,800 | 1,763 |
| 2024-07-12 | 1,723 | 1,745 | 1,720 | 1,730 | 32,300 | 1,730 |
| 2024-07-11 | 1,736 | 1,742 | 1,725 | 1,729 | 18,800 | 1,729 |
| 2024-07-10 | 1,724 | 1,735 | 1,723 | 1,729 | 13,700 | 1,729 |
| 2024-07-09 | 1,718 | 1,729 | 1,715 | 1,725 | 11,100 | 1,725 |
| 2024-07-08 | 1,740 | 1,744 | 1,713 | 1,713 | 46,000 | 1,713 |
| 2024-07-05 | 1,754 | 1,759 | 1,737 | 1,739 | 22,600 | 1,739 |
| 2024-07-04 | 1,770 | 1,770 | 1,752 | 1,754 | 17,300 | 1,754 |
| 2024-07-03 | 1,754 | 1,775 | 1,750 | 1,769 | 16,600 | 1,769 |
| 2024-07-02 | 1,756 | 1,760 | 1,743 | 1,750 | 16,300 | 1,750 |
| 2024-07-01 | 1,740 | 1,756 | 1,732 | 1,756 | 28,400 | 1,756 |
| 2024-06-28 | 1,729 | 1,739 | 1,724 | 1,729 | 15,500 | 1,729 |
| 2024-06-27 | 1,727 | 1,742 | 1,727 | 1,728 | 14,000 | 1,728 |
| 2024-06-26 | 1,732 | 1,742 | 1,730 | 1,737 | 18,100 | 1,737 |
| 2024-06-25 | 1,711 | 1,741 | 1,711 | 1,733 | 61,100 | 1,733 |
| 2024-06-24 | 1,735 | 1,735 | 1,715 | 1,715 | 15,200 | 1,715 |
| 2024-06-21 | 1,717 | 1,729 | 1,713 | 1,718 | 14,900 | 1,718 |
| 2024-06-20 | 1,700 | 1,726 | 1,699 | 1,711 | 24,000 | 1,711 |
| 2024-06-19 | 1,705 | 1,707 | 1,699 | 1,705 | 19,700 | 1,705 |
| 2024-06-18 | 1,702 | 1,715 | 1,696 | 1,705 | 28,400 | 1,705 |
| 2024-06-17 | 1,716 | 1,716 | 1,688 | 1,703 | 39,000 | 1,703 |
| 2024-06-14 | 1,696 | 1,727 | 1,694 | 1,717 | 94,300 | 1,717 |
| 2024-06-13 | 1,718 | 1,721 | 1,699 | 1,703 | 37,500 | 1,703 |
| 2024-06-12 | 1,711 | 1,725 | 1,709 | 1,718 | 23,600 | 1,718 |
| 2024-06-11 | 1,756 | 1,763 | 1,716 | 1,716 | 63,600 | 1,716 |
| 2024-06-10 | 1,774 | 1,774 | 1,751 | 1,752 | 38,600 | 1,752 |
| 2024-06-07 | 1,781 | 1,790 | 1,781 | 1,785 | 13,200 | 1,785 |
| 2024-06-06 | 1,789 | 1,789 | 1,781 | 1,786 | 13,400 | 1,786 |
| 2024-06-05 | 1,801 | 1,809 | 1,793 | 1,793 | 11,300 | 1,793 |
| 2024-06-04 | 1,795 | 1,814 | 1,786 | 1,807 | 26,800 | 1,807 |
| 2024-06-03 | 1,799 | 1,806 | 1,795 | 1,796 | 18,800 | 1,796 |
| 2024-05-31 | 1,773 | 1,795 | 1,773 | 1,795 | 12,300 | 1,795 |
| 2024-05-30 | 1,766 | 1,773 | 1,741 | 1,773 | 29,700 | 1,773 |
| 2024-05-29 | 1,797 | 1,803 | 1,770 | 1,770 | 40,600 | 1,770 |
| 2024-05-28 | 1,804 | 1,811 | 1,790 | 1,796 | 33,500 | 1,796 |
| 2024-05-27 | 1,815 | 1,816 | 1,797 | 1,803 | 21,000 | 1,803 |
| 2024-05-24 | 1,823 | 1,827 | 1,810 | 1,817 | 20,700 | 1,817 |
| 2024-05-23 | 1,807 | 1,841 | 1,793 | 1,826 | 61,300 | 1,826 |
| 2024-05-22 | 1,810 | 1,830 | 1,803 | 1,806 | 40,000 | 1,806 |
| 2024-05-21 | 1,800 | 1,802 | 1,775 | 1,800 | 49,400 | 1,800 |
| 2024-05-20 | 1,810 | 1,818 | 1,795 | 1,800 | 48,000 | 1,800 |
| 2024-05-17 | 1,776 | 1,815 | 1,773 | 1,810 | 80,400 | 1,810 |
| 2024-05-16 | 1,776 | 1,793 | 1,775 | 1,778 | 33,800 | 1,778 |
| 2024-05-15 | 1,795 | 1,795 | 1,771 | 1,776 | 66,800 | 1,776 |
| 2024-05-14 | 1,750 | 1,811 | 1,750 | 1,808 | 320,700 | 1,808 |
| 2024-05-13 | 1,660 | 1,672 | 1,640 | 1,663 | 60,700 | 1,663 |
| 2024-05-10 | 1,653 | 1,665 | 1,645 | 1,651 | 27,700 | 1,651 |
| 2024-05-09 | 1,663 | 1,665 | 1,643 | 1,657 | 23,100 | 1,657 |
| 2024-05-08 | 1,667 | 1,681 | 1,661 | 1,663 | 33,200 | 1,663 |
| 2024-05-07 | 1,647 | 1,671 | 1,647 | 1,666 | 31,100 | 1,666 |
| 2024-05-02 | 1,645 | 1,645 | 1,637 | 1,645 | 12,200 | 1,645 |
| 2024-05-01 | 1,656 | 1,656 | 1,640 | 1,642 | 27,700 | 1,642 |
| 2024-04-30 | 1,649 | 1,649 | 1,635 | 1,645 | 25,300 | 1,645 |
| 2024-04-26 | 1,644 | 1,648 | 1,632 | 1,640 | 20,100 | 1,640 |
| 2024-04-25 | 1,658 | 1,662 | 1,645 | 1,645 | 14,700 | 1,645 |
| 2024-04-24 | 1,677 | 1,677 | 1,660 | 1,660 | 22,900 | 1,660 |
| 2024-04-23 | 1,671 | 1,679 | 1,650 | 1,664 | 27,100 | 1,664 |
| 2024-04-22 | 1,640 | 1,669 | 1,640 | 1,669 | 96,300 | 1,669 |
| 2024-04-19 | 1,656 | 1,656 | 1,617 | 1,633 | 65,700 | 1,633 |
| 2024-04-18 | 1,615 | 1,656 | 1,613 | 1,656 | 51,900 | 1,656 |
| 2024-04-17 | 1,636 | 1,644 | 1,616 | 1,623 | 49,000 | 1,623 |
| 2024-04-16 | 1,650 | 1,651 | 1,624 | 1,635 | 90,600 | 1,635 |
| 2024-04-15 | 1,647 | 1,658 | 1,636 | 1,652 | 44,000 | 1,652 |
| 2024-04-12 | 1,661 | 1,670 | 1,651 | 1,653 | 65,100 | 1,653 |
| 2024-04-11 | 1,680 | 1,686 | 1,668 | 1,683 | 31,700 | 1,683 |
| 2024-04-10 | 1,694 | 1,697 | 1,685 | 1,688 | 21,800 | 1,688 |
| 2024-04-09 | 1,693 | 1,698 | 1,684 | 1,694 | 35,900 | 1,694 |
| 2024-04-08 | 1,675 | 1,691 | 1,661 | 1,691 | 46,500 | 1,691 |
| 2024-04-05 | 1,658 | 1,673 | 1,645 | 1,673 | 58,500 | 1,673 |
| 2024-04-04 | 1,674 | 1,685 | 1,666 | 1,673 | 66,200 | 1,673 |
| 2024-04-03 | 1,622 | 1,666 | 1,621 | 1,656 | 97,700 | 1,656 |
| 2024-04-02 | 1,680 | 1,684 | 1,626 | 1,630 | 176,300 | 1,630 |
| 2024-04-01 | 1,705 | 1,717 | 1,667 | 1,691 | 189,800 | 1,691 |
| 2024-03-29 | 1,732 | 1,740 | 1,697 | 1,702 | 170,800 | 1,702 |
| 2024-03-28 | 1,770 | 1,775 | 1,741 | 1,741 | 323,900 | 1,741 |
| 2024-03-27 | 1,880 | 1,946 | 1,880 | 1,920 | 473,700 | 1,920 |
| 2024-03-26 | 1,870 | 1,887 | 1,856 | 1,887 | 184,600 | 1,887 |
| 2024-03-25 | 1,874 | 1,887 | 1,864 | 1,872 | 268,600 | 1,872 |
| 2024-03-22 | 1,900 | 1,900 | 1,864 | 1,870 | 282,500 | 1,870 |
| 2024-03-21 | 1,905 | 1,911 | 1,870 | 1,887 | 278,800 | 1,887 |
| 2024-03-19 | 1,901 | 1,910 | 1,865 | 1,882 | 232,300 | 1,882 |
| 2024-03-18 | 1,890 | 1,906 | 1,881 | 1,901 | 104,600 | 1,901 |
| 2024-03-15 | 1,883 | 1,891 | 1,867 | 1,876 | 58,600 | 1,876 |
| 2024-03-14 | 1,872 | 1,884 | 1,865 | 1,881 | 67,200 | 1,881 |
| 2024-03-13 | 1,863 | 1,872 | 1,848 | 1,864 | 48,200 | 1,864 |
| 2024-03-12 | 1,849 | 1,855 | 1,823 | 1,846 | 109,000 | 1,846 |
| 2024-03-11 | 1,885 | 1,885 | 1,841 | 1,852 | 113,700 | 1,852 |
| 2024-03-08 | 1,895 | 1,897 | 1,880 | 1,890 | 59,900 | 1,890 |
| 2024-03-07 | 1,911 | 1,915 | 1,879 | 1,888 | 139,100 | 1,888 |
| 2024-03-06 | 1,897 | 1,918 | 1,896 | 1,902 | 68,900 | 1,902 |
| 2024-03-05 | 1,915 | 1,915 | 1,876 | 1,884 | 111,700 | 1,884 |
| 2024-03-04 | 1,940 | 1,941 | 1,916 | 1,918 | 65,500 | 1,918 |
| 2024-03-01 | 1,950 | 1,958 | 1,927 | 1,937 | 60,500 | 1,937 |
| 2024-02-29 | 1,940 | 1,959 | 1,928 | 1,940 | 107,000 | 1,940 |
| 2024-02-28 | 1,910 | 1,936 | 1,907 | 1,935 | 60,600 | 1,935 |
| 2024-02-27 | 1,896 | 1,920 | 1,886 | 1,919 | 66,900 | 1,919 |
| 2024-02-26 | 1,917 | 1,917 | 1,892 | 1,897 | 78,100 | 1,897 |
| 2024-02-22 | 1,930 | 1,938 | 1,916 | 1,917 | 39,400 | 1,917 |
| 2024-02-21 | 1,950 | 1,955 | 1,913 | 1,918 | 68,700 | 1,918 |
| 2024-02-20 | 1,950 | 1,954 | 1,927 | 1,940 | 63,700 | 1,940 |
| 2024-02-19 | 1,905 | 1,948 | 1,900 | 1,945 | 39,900 | 1,945 |
| 2024-02-16 | 1,929 | 1,929 | 1,890 | 1,905 | 46,500 | 1,905 |
| 2024-02-15 | 1,886 | 1,930 | 1,884 | 1,911 | 65,100 | 1,911 |
| 2024-02-14 | 1,894 | 1,894 | 1,837 | 1,868 | 196,600 | 1,868 |
| 2024-02-13 | 1,995 | 2,007 | 1,972 | 2,000 | 32,700 | 2,000 |
| 2024-02-09 | 2,012 | 2,013 | 1,972 | 1,990 | 56,900 | 1,990 |
| 2024-02-08 | 2,026 | 2,036 | 2,010 | 2,021 | 21,200 | 2,021 |
| 2024-02-07 | 2,061 | 2,061 | 1,998 | 2,020 | 79,900 | 2,020 |
| 2024-02-06 | 2,080 | 2,084 | 2,063 | 2,063 | 11,800 | 2,063 |
| 2024-02-05 | 2,075 | 2,085 | 2,067 | 2,073 | 12,500 | 2,073 |
| 2024-02-02 | 2,078 | 2,078 | 2,058 | 2,071 | 22,100 | 2,071 |
| 2024-02-01 | 2,071 | 2,091 | 2,069 | 2,078 | 15,300 | 2,078 |
| 2024-01-31 | 2,080 | 2,084 | 2,054 | 2,084 | 25,000 | 2,084 |
| 2024-01-30 | 2,095 | 2,117 | 2,000 | 2,070 | 55,600 | 2,070 |
| 2024-01-29 | 2,100 | 2,100 | 2,072 | 2,080 | 20,300 | 2,080 |
| 2024-01-26 | 2,099 | 2,102 | 2,065 | 2,068 | 36,400 | 2,068 |
| 2024-01-25 | 2,099 | 2,118 | 2,089 | 2,089 | 20,400 | 2,089 |
| 2024-01-24 | 2,111 | 2,111 | 2,078 | 2,088 | 26,500 | 2,088 |
| 2024-01-23 | 2,117 | 2,121 | 2,100 | 2,111 | 27,700 | 2,111 |
| 2024-01-22 | 2,120 | 2,120 | 2,094 | 2,095 | 26,500 | 2,095 |
| 2024-01-19 | 2,097 | 2,113 | 2,090 | 2,101 | 35,100 | 2,101 |
| 2024-01-18 | 2,055 | 2,092 | 2,046 | 2,081 | 28,100 | 2,081 |
| 2024-01-17 | 2,043 | 2,059 | 2,035 | 2,052 | 33,800 | 2,052 |
| 2024-01-16 | 2,054 | 2,054 | 2,025 | 2,039 | 27,100 | 2,039 |
| 2024-01-15 | 2,007 | 2,055 | 2,001 | 2,055 | 38,300 | 2,055 |
| 2024-01-12 | 2,028 | 2,030 | 2,007 | 2,009 | 33,600 | 2,009 |
| 2024-01-11 | 2,023 | 2,026 | 2,004 | 2,024 | 48,500 | 2,024 |
| 2024-01-10 | 1,995 | 2,012 | 1,986 | 1,995 | 60,300 | 1,995 |
| 2024-01-09 | 1,975 | 1,992 | 1,965 | 1,977 | 49,200 | 1,977 |
| 2024-01-05 | 1,950 | 1,975 | 1,946 | 1,965 | 47,900 | 1,965 |
| 2024-01-04 | 1,943 | 1,946 | 1,910 | 1,945 | 54,600 | 1,945 |
分割・併合履歴 ： [2019-09-27]1株→0.05株 [2014-11-20]1株→0.933株 [2014-08-29]1株→1.355株 [2006-06-01]1株→0.1株 [2005-01-26]1株→101株 [2004-03-26]1株→2株