7673 ダイコー通産(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,326 | 1,331 | 1,306 | 1,327 | 7,000 | 1,327 |
| 2024-12-27 | 1,295 | 1,321 | 1,289 | 1,310 | 6,200 | 1,310 |
| 2024-12-26 | 1,282 | 1,305 | 1,270 | 1,283 | 23,100 | 1,283 |
| 2024-12-25 | 1,280 | 1,291 | 1,271 | 1,272 | 10,200 | 1,272 |
| 2024-12-24 | 1,302 | 1,302 | 1,275 | 1,280 | 5,000 | 1,280 |
| 2024-12-23 | 1,313 | 1,318 | 1,301 | 1,307 | 6,300 | 1,307 |
| 2024-12-20 | 1,329 | 1,329 | 1,314 | 1,314 | 4,700 | 1,314 |
| 2024-12-19 | 1,320 | 1,336 | 1,315 | 1,323 | 5,600 | 1,323 |
| 2024-12-18 | 1,316 | 1,342 | 1,316 | 1,330 | 11,400 | 1,330 |
| 2024-12-17 | 1,320 | 1,349 | 1,312 | 1,322 | 9,200 | 1,322 |
| 2024-12-16 | 1,330 | 1,345 | 1,304 | 1,336 | 19,100 | 1,336 |
| 2024-12-13 | 1,369 | 1,369 | 1,282 | 1,340 | 83,400 | 1,340 |
| 2024-12-12 | 1,234 | 1,240 | 1,222 | 1,239 | 3,100 | 1,239 |
| 2024-12-11 | 1,220 | 1,260 | 1,214 | 1,234 | 10,500 | 1,234 |
| 2024-12-10 | 1,219 | 1,226 | 1,215 | 1,220 | 2,200 | 1,220 |
| 2024-12-09 | 1,211 | 1,220 | 1,208 | 1,220 | 8,200 | 1,220 |
| 2024-12-06 | 1,214 | 1,219 | 1,210 | 1,219 | 3,200 | 1,219 |
| 2024-12-05 | 1,222 | 1,223 | 1,216 | 1,223 | 1,000 | 1,223 |
| 2024-12-04 | 1,220 | 1,225 | 1,215 | 1,224 | 1,200 | 1,224 |
| 2024-12-03 | 1,214 | 1,231 | 1,214 | 1,220 | 3,500 | 1,220 |
| 2024-12-02 | 1,232 | 1,232 | 1,224 | 1,231 | 1,300 | 1,231 |
| 2024-11-29 | 1,220 | 1,233 | 1,217 | 1,233 | 3,800 | 1,233 |
| 2024-11-28 | 1,212 | 1,233 | 1,212 | 1,231 | 7,500 | 1,231 |
| 2024-11-27 | 1,229 | 1,235 | 1,216 | 1,221 | 4,600 | 1,221 |
| 2024-11-26 | 1,226 | 1,233 | 1,224 | 1,232 | 1,500 | 1,232 |
| 2024-11-25 | 1,217 | 1,236 | 1,217 | 1,236 | 2,100 | 1,236 |
| 2024-11-22 | 1,225 | 1,225 | 1,218 | 1,218 | 1,400 | 1,218 |
| 2024-11-21 | 1,219 | 1,225 | 1,215 | 1,225 | 2,100 | 1,225 |
| 2024-11-20 | 1,226 | 1,226 | 1,218 | 1,226 | 2,300 | 1,226 |
| 2024-11-19 | 1,231 | 1,231 | 1,217 | 1,227 | 2,500 | 1,227 |
| 2024-11-18 | 1,217 | 1,230 | 1,216 | 1,230 | 800 | 1,230 |
| 2024-11-15 | 1,222 | 1,229 | 1,219 | 1,219 | 1,300 | 1,219 |
| 2024-11-14 | 1,211 | 1,237 | 1,211 | 1,217 | 6,700 | 1,217 |
| 2024-11-13 | 1,210 | 1,236 | 1,210 | 1,216 | 8,700 | 1,216 |
| 2024-11-12 | 1,237 | 1,237 | 1,218 | 1,219 | 2,800 | 1,219 |
| 2024-11-11 | 1,224 | 1,238 | 1,214 | 1,238 | 2,600 | 1,238 |
| 2024-11-08 | 1,208 | 1,232 | 1,206 | 1,224 | 6,200 | 1,224 |
| 2024-11-07 | 1,210 | 1,226 | 1,203 | 1,208 | 3,400 | 1,208 |
| 2024-11-06 | 1,219 | 1,220 | 1,206 | 1,206 | 5,300 | 1,206 |
| 2024-11-05 | 1,237 | 1,238 | 1,219 | 1,220 | 3,700 | 1,220 |
| 2024-11-01 | 1,222 | 1,235 | 1,218 | 1,223 | 5,100 | 1,223 |
| 2024-10-31 | 1,239 | 1,243 | 1,223 | 1,242 | 6,900 | 1,242 |
| 2024-10-30 | 1,209 | 1,264 | 1,204 | 1,239 | 65,200 | 1,239 |
| 2024-10-29 | 1,192 | 1,210 | 1,192 | 1,209 | 4,500 | 1,209 |
| 2024-10-28 | 1,178 | 1,215 | 1,178 | 1,193 | 6,400 | 1,193 |
| 2024-10-25 | 1,166 | 1,189 | 1,162 | 1,180 | 6,600 | 1,180 |
| 2024-10-24 | 1,173 | 1,178 | 1,166 | 1,166 | 3,400 | 1,166 |
| 2024-10-23 | 1,189 | 1,189 | 1,172 | 1,172 | 2,000 | 1,172 |
| 2024-10-22 | 1,185 | 1,185 | 1,170 | 1,170 | 3,700 | 1,170 |
| 2024-10-21 | 1,182 | 1,206 | 1,182 | 1,190 | 1,800 | 1,190 |
| 2024-10-18 | 1,211 | 1,211 | 1,200 | 1,202 | 2,500 | 1,202 |
| 2024-10-17 | 1,218 | 1,228 | 1,213 | 1,213 | 1,700 | 1,213 |
| 2024-10-16 | 1,196 | 1,238 | 1,192 | 1,218 | 7,400 | 1,218 |
| 2024-10-15 | 1,227 | 1,247 | 1,200 | 1,207 | 10,500 | 1,207 |
| 2024-10-11 | 1,218 | 1,227 | 1,201 | 1,227 | 35,300 | 1,227 |
| 2024-10-10 | 1,148 | 1,175 | 1,136 | 1,161 | 11,700 | 1,161 |
| 2024-10-09 | 1,150 | 1,150 | 1,141 | 1,142 | 2,700 | 1,142 |
| 2024-10-08 | 1,164 | 1,171 | 1,160 | 1,160 | 2,200 | 1,160 |
| 2024-10-07 | 1,139 | 1,183 | 1,135 | 1,183 | 5,600 | 1,183 |
| 2024-10-04 | 1,121 | 1,128 | 1,121 | 1,128 | 1,600 | 1,128 |
| 2024-10-03 | 1,125 | 1,125 | 1,121 | 1,121 | 300 | 1,121 |
| 2024-10-02 | 1,137 | 1,137 | 1,121 | 1,121 | 1,800 | 1,121 |
| 2024-10-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2024-09-30 | 1,106 | 1,127 | 1,103 | 1,108 | 5,300 | 1,108 |
| 2024-09-27 | 1,135 | 1,139 | 1,125 | 1,125 | 2,900 | 1,125 |
| 2024-09-26 | 1,128 | 1,144 | 1,125 | 1,138 | 6,300 | 1,138 |
| 2024-09-25 | 1,126 | 1,134 | 1,125 | 1,125 | 2,400 | 1,125 |
| 2024-09-24 | 1,144 | 1,144 | 1,132 | 1,142 | 1,200 | 1,142 |
| 2024-09-20 | 1,143 | 1,144 | 1,143 | 1,144 | 900 | 1,144 |
| 2024-09-19 | 1,128 | 1,139 | 1,127 | 1,134 | 4,600 | 1,134 |
| 2024-09-18 | 1,133 | 1,133 | 1,130 | 1,133 | 1,800 | 1,133 |
| 2024-09-17 | 1,154 | 1,160 | 1,140 | 1,140 | 2,300 | 1,140 |
| 2024-09-13 | 1,163 | 1,176 | 1,154 | 1,173 | 1,400 | 1,173 |
| 2024-09-12 | 1,161 | 1,185 | 1,161 | 1,175 | 1,200 | 1,175 |
| 2024-09-11 | 1,168 | 1,168 | 1,130 | 1,148 | 2,400 | 1,148 |
| 2024-09-10 | 1,167 | 1,175 | 1,161 | 1,175 | 800 | 1,175 |
| 2024-09-09 | 1,159 | 1,189 | 1,145 | 1,149 | 3,900 | 1,149 |
| 2024-09-06 | 1,180 | 1,189 | 1,163 | 1,174 | 3,000 | 1,174 |
| 2024-09-05 | 1,187 | 1,190 | 1,170 | 1,174 | 5,000 | 1,174 |
| 2024-09-04 | 1,215 | 1,215 | 1,190 | 1,204 | 6,300 | 1,204 |
| 2024-09-03 | 1,207 | 1,211 | 1,199 | 1,211 | 8,400 | 1,211 |
| 2024-09-02 | 1,175 | 1,177 | 1,163 | 1,177 | 7,000 | 1,177 |
| 2024-08-30 | 1,140 | 1,155 | 1,135 | 1,154 | 4,600 | 1,154 |
| 2024-08-29 | 1,127 | 1,133 | 1,124 | 1,124 | 3,700 | 1,124 |
| 2024-08-28 | 1,123 | 1,127 | 1,122 | 1,127 | 1,000 | 1,127 |
| 2024-08-27 | 1,125 | 1,131 | 1,123 | 1,123 | 700 | 1,123 |
| 2024-08-26 | 1,129 | 1,129 | 1,116 | 1,116 | 2,300 | 1,116 |
| 2024-08-23 | 1,116 | 1,126 | 1,115 | 1,125 | 1,700 | 1,125 |
| 2024-08-22 | 1,130 | 1,130 | 1,103 | 1,121 | 3,800 | 1,121 |
| 2024-08-21 | 1,114 | 1,122 | 1,112 | 1,112 | 1,600 | 1,112 |
| 2024-08-20 | 1,128 | 1,128 | 1,110 | 1,114 | 8,600 | 1,114 |
| 2024-08-19 | 1,126 | 1,137 | 1,122 | 1,122 | 1,800 | 1,122 |
| 2024-08-16 | 1,130 | 1,137 | 1,121 | 1,126 | 2,700 | 1,126 |
| 2024-08-15 | 1,113 | 1,146 | 1,113 | 1,130 | 2,300 | 1,130 |
| 2024-08-14 | 1,137 | 1,150 | 1,123 | 1,141 | 1,300 | 1,141 |
| 2024-08-13 | 1,099 | 1,155 | 1,090 | 1,136 | 8,100 | 1,136 |
| 2024-08-09 | 1,069 | 1,093 | 1,069 | 1,087 | 3,400 | 1,087 |
| 2024-08-08 | 1,059 | 1,066 | 1,053 | 1,060 | 1,600 | 1,060 |
| 2024-08-07 | 1,001 | 1,065 | 1,001 | 1,059 | 6,500 | 1,059 |
| 2024-08-06 | 970 | 1,045 | 970 | 995 | 13,300 | 995 |
| 2024-08-05 | 1,101 | 1,113 | 920 | 960 | 33,700 | 960 |
| 2024-08-02 | 1,171 | 1,171 | 1,140 | 1,142 | 16,000 | 1,142 |
| 2024-08-01 | 1,180 | 1,182 | 1,158 | 1,175 | 15,900 | 1,175 |
| 2024-07-31 | 1,181 | 1,188 | 1,176 | 1,176 | 7,800 | 1,176 |
| 2024-07-30 | 1,206 | 1,206 | 1,158 | 1,158 | 26,100 | 1,158 |
| 2024-07-29 | 1,208 | 1,210 | 1,189 | 1,209 | 4,200 | 1,209 |
| 2024-07-26 | 1,207 | 1,213 | 1,204 | 1,204 | 2,400 | 1,204 |
| 2024-07-25 | 1,206 | 1,218 | 1,206 | 1,207 | 2,900 | 1,207 |
| 2024-07-24 | 1,211 | 1,220 | 1,210 | 1,215 | 1,600 | 1,215 |
| 2024-07-23 | 1,223 | 1,223 | 1,212 | 1,212 | 2,700 | 1,212 |
| 2024-07-22 | 1,211 | 1,213 | 1,206 | 1,212 | 5,000 | 1,212 |
| 2024-07-19 | 1,217 | 1,220 | 1,209 | 1,216 | 4,300 | 1,216 |
| 2024-07-18 | 1,214 | 1,233 | 1,211 | 1,217 | 3,000 | 1,217 |
| 2024-07-17 | 1,224 | 1,224 | 1,214 | 1,214 | 3,100 | 1,214 |
| 2024-07-16 | 1,230 | 1,233 | 1,220 | 1,223 | 2,600 | 1,223 |
| 2024-07-12 | 1,206 | 1,232 | 1,206 | 1,232 | 10,400 | 1,232 |
| 2024-07-11 | 1,240 | 1,240 | 1,204 | 1,214 | 28,700 | 1,214 |
| 2024-07-10 | 1,228 | 1,243 | 1,211 | 1,211 | 34,100 | 1,211 |
| 2024-07-09 | 1,228 | 1,228 | 1,215 | 1,216 | 5,500 | 1,216 |
| 2024-07-08 | 1,228 | 1,231 | 1,218 | 1,219 | 5,500 | 1,219 |
| 2024-07-05 | 1,237 | 1,237 | 1,211 | 1,212 | 5,300 | 1,212 |
| 2024-07-04 | 1,233 | 1,234 | 1,220 | 1,234 | 4,100 | 1,234 |
| 2024-07-03 | 1,211 | 1,224 | 1,211 | 1,216 | 5,100 | 1,216 |
| 2024-07-02 | 1,224 | 1,224 | 1,209 | 1,210 | 8,000 | 1,210 |
| 2024-07-01 | 1,218 | 1,228 | 1,210 | 1,215 | 5,800 | 1,215 |
| 2024-06-28 | 1,207 | 1,220 | 1,207 | 1,218 | 3,400 | 1,218 |
| 2024-06-27 | 1,215 | 1,219 | 1,204 | 1,204 | 3,300 | 1,204 |
| 2024-06-26 | 1,215 | 1,215 | 1,206 | 1,206 | 5,800 | 1,206 |
| 2024-06-25 | 1,195 | 1,215 | 1,195 | 1,215 | 8,300 | 1,215 |
| 2024-06-24 | 1,199 | 1,199 | 1,192 | 1,195 | 4,300 | 1,195 |
| 2024-06-21 | 1,181 | 1,204 | 1,181 | 1,199 | 5,300 | 1,199 |
| 2024-06-20 | 1,188 | 1,202 | 1,180 | 1,189 | 8,700 | 1,189 |
| 2024-06-19 | 1,194 | 1,194 | 1,178 | 1,188 | 4,600 | 1,188 |
| 2024-06-18 | 1,182 | 1,208 | 1,180 | 1,196 | 7,500 | 1,196 |
| 2024-06-17 | 1,191 | 1,191 | 1,178 | 1,182 | 3,900 | 1,182 |
| 2024-06-14 | 1,177 | 1,197 | 1,177 | 1,192 | 5,500 | 1,192 |
| 2024-06-13 | 1,186 | 1,194 | 1,177 | 1,177 | 3,900 | 1,177 |
| 2024-06-12 | 1,186 | 1,196 | 1,179 | 1,195 | 3,700 | 1,195 |
| 2024-06-11 | 1,204 | 1,209 | 1,185 | 1,186 | 7,400 | 1,186 |
| 2024-06-10 | 1,188 | 1,211 | 1,183 | 1,198 | 17,800 | 1,198 |
| 2024-06-07 | 1,161 | 1,195 | 1,160 | 1,188 | 14,800 | 1,188 |
| 2024-06-06 | 1,175 | 1,183 | 1,161 | 1,161 | 11,700 | 1,161 |
| 2024-06-05 | 1,210 | 1,210 | 1,168 | 1,174 | 26,000 | 1,174 |
| 2024-06-04 | 1,242 | 1,248 | 1,221 | 1,221 | 11,600 | 1,221 |
| 2024-06-03 | 1,287 | 1,287 | 1,220 | 1,241 | 20,800 | 1,241 |
| 2024-05-31 | 1,244 | 1,295 | 1,230 | 1,287 | 49,500 | 1,287 |
| 2024-05-30 | 1,202 | 1,247 | 1,202 | 1,245 | 46,100 | 1,245 |
| 2024-05-29 | 1,342 | 1,355 | 1,301 | 1,301 | 28,400 | 1,301 |
| 2024-05-28 | 1,356 | 1,360 | 1,331 | 1,339 | 21,100 | 1,339 |
| 2024-05-27 | 1,400 | 1,400 | 1,370 | 1,370 | 21,700 | 1,370 |
| 2024-05-24 | 1,381 | 1,404 | 1,381 | 1,403 | 8,400 | 1,403 |
| 2024-05-23 | 1,400 | 1,407 | 1,385 | 1,404 | 5,900 | 1,404 |
| 2024-05-22 | 1,403 | 1,414 | 1,398 | 1,399 | 8,100 | 1,399 |
| 2024-05-21 | 1,413 | 1,414 | 1,398 | 1,407 | 11,900 | 1,407 |
| 2024-05-20 | 1,389 | 1,415 | 1,389 | 1,396 | 8,900 | 1,396 |
| 2024-05-17 | 1,400 | 1,405 | 1,382 | 1,405 | 8,800 | 1,405 |
| 2024-05-16 | 1,401 | 1,401 | 1,380 | 1,400 | 10,800 | 1,400 |
| 2024-05-15 | 1,418 | 1,418 | 1,391 | 1,391 | 11,600 | 1,391 |
| 2024-05-14 | 1,422 | 1,432 | 1,405 | 1,418 | 13,200 | 1,418 |
| 2024-05-13 | 1,425 | 1,443 | 1,392 | 1,434 | 30,400 | 1,434 |
| 2024-05-10 | 1,427 | 1,447 | 1,387 | 1,400 | 25,100 | 1,400 |
| 2024-05-09 | 1,395 | 1,498 | 1,385 | 1,426 | 126,500 | 1,426 |
| 2024-05-08 | 1,394 | 1,396 | 1,385 | 1,395 | 10,600 | 1,395 |
| 2024-05-07 | 1,370 | 1,399 | 1,370 | 1,395 | 18,200 | 1,395 |
| 2024-05-02 | 1,361 | 1,370 | 1,361 | 1,370 | 6,800 | 1,370 |
| 2024-05-01 | 1,368 | 1,370 | 1,360 | 1,364 | 4,900 | 1,364 |
| 2024-04-30 | 1,369 | 1,375 | 1,364 | 1,368 | 10,500 | 1,368 |
| 2024-04-26 | 1,355 | 1,370 | 1,344 | 1,344 | 26,400 | 1,344 |
| 2024-04-25 | 1,373 | 1,373 | 1,358 | 1,368 | 6,800 | 1,368 |
| 2024-04-24 | 1,360 | 1,371 | 1,359 | 1,360 | 7,600 | 1,360 |
| 2024-04-23 | 1,359 | 1,368 | 1,355 | 1,366 | 5,200 | 1,366 |
| 2024-04-22 | 1,361 | 1,369 | 1,354 | 1,359 | 5,800 | 1,359 |
| 2024-04-19 | 1,363 | 1,365 | 1,335 | 1,339 | 9,600 | 1,339 |
| 2024-04-18 | 1,360 | 1,378 | 1,360 | 1,367 | 3,600 | 1,367 |
| 2024-04-17 | 1,371 | 1,377 | 1,361 | 1,361 | 4,000 | 1,361 |
| 2024-04-16 | 1,378 | 1,378 | 1,371 | 1,371 | 3,300 | 1,371 |
| 2024-04-15 | 1,379 | 1,389 | 1,364 | 1,378 | 4,500 | 1,378 |
| 2024-04-12 | 1,369 | 1,382 | 1,355 | 1,380 | 9,600 | 1,380 |
| 2024-04-11 | 1,340 | 1,373 | 1,326 | 1,352 | 19,200 | 1,352 |
| 2024-04-10 | 1,364 | 1,364 | 1,335 | 1,351 | 13,700 | 1,351 |
| 2024-04-09 | 1,334 | 1,362 | 1,334 | 1,340 | 9,800 | 1,340 |
| 2024-04-08 | 1,318 | 1,341 | 1,318 | 1,328 | 7,200 | 1,328 |
| 2024-04-05 | 1,346 | 1,366 | 1,311 | 1,314 | 12,500 | 1,314 |
| 2024-04-04 | 1,377 | 1,390 | 1,355 | 1,364 | 12,800 | 1,364 |
| 2024-04-03 | 1,373 | 1,397 | 1,371 | 1,393 | 10,200 | 1,393 |
| 2024-04-02 | 1,380 | 1,410 | 1,368 | 1,402 | 18,000 | 1,402 |
| 2024-04-01 | 1,380 | 1,380 | 1,353 | 1,365 | 6,800 | 1,365 |
| 2024-03-29 | 1,330 | 1,358 | 1,330 | 1,352 | 8,800 | 1,352 |
| 2024-03-28 | 1,328 | 1,335 | 1,317 | 1,330 | 10,600 | 1,330 |
| 2024-03-27 | 1,320 | 1,325 | 1,311 | 1,318 | 9,400 | 1,318 |
| 2024-03-26 | 1,311 | 1,321 | 1,310 | 1,310 | 4,400 | 1,310 |
| 2024-03-25 | 1,312 | 1,317 | 1,309 | 1,311 | 3,100 | 1,311 |
| 2024-03-22 | 1,301 | 1,318 | 1,301 | 1,312 | 4,300 | 1,312 |
| 2024-03-21 | 1,299 | 1,307 | 1,297 | 1,306 | 6,600 | 1,306 |
| 2024-03-19 | 1,293 | 1,304 | 1,280 | 1,299 | 5,400 | 1,299 |
| 2024-03-18 | 1,269 | 1,282 | 1,269 | 1,280 | 5,000 | 1,280 |
| 2024-03-15 | 1,267 | 1,273 | 1,262 | 1,272 | 1,900 | 1,272 |
| 2024-03-14 | 1,262 | 1,270 | 1,261 | 1,268 | 2,700 | 1,268 |
| 2024-03-13 | 1,256 | 1,256 | 1,248 | 1,256 | 1,900 | 1,256 |
| 2024-03-12 | 1,244 | 1,260 | 1,244 | 1,245 | 2,400 | 1,245 |
| 2024-03-11 | 1,256 | 1,275 | 1,233 | 1,244 | 4,700 | 1,244 |
| 2024-03-08 | 1,257 | 1,265 | 1,257 | 1,259 | 2,000 | 1,259 |
| 2024-03-07 | 1,266 | 1,286 | 1,258 | 1,272 | 5,700 | 1,272 |
| 2024-03-06 | 1,261 | 1,265 | 1,252 | 1,265 | 3,900 | 1,265 |
| 2024-03-05 | 1,247 | 1,265 | 1,247 | 1,261 | 7,900 | 1,261 |
| 2024-03-04 | 1,252 | 1,260 | 1,246 | 1,247 | 7,800 | 1,247 |
| 2024-03-01 | 1,243 | 1,260 | 1,239 | 1,249 | 6,000 | 1,249 |
| 2024-02-29 | 1,245 | 1,249 | 1,233 | 1,243 | 2,300 | 1,243 |
| 2024-02-28 | 1,225 | 1,250 | 1,225 | 1,245 | 7,200 | 1,245 |
| 2024-02-27 | 1,224 | 1,252 | 1,224 | 1,239 | 6,700 | 1,239 |
| 2024-02-26 | 1,243 | 1,260 | 1,220 | 1,223 | 17,500 | 1,223 |
| 2024-02-22 | 1,240 | 1,242 | 1,240 | 1,242 | 6,700 | 1,242 |
| 2024-02-21 | 1,250 | 1,259 | 1,239 | 1,245 | 4,000 | 1,245 |
| 2024-02-20 | 1,241 | 1,258 | 1,240 | 1,250 | 6,000 | 1,250 |
| 2024-02-19 | 1,233 | 1,250 | 1,233 | 1,241 | 5,600 | 1,241 |
| 2024-02-16 | 1,232 | 1,233 | 1,220 | 1,233 | 4,100 | 1,233 |
| 2024-02-15 | 1,227 | 1,229 | 1,220 | 1,226 | 2,200 | 1,226 |
| 2024-02-14 | 1,231 | 1,234 | 1,217 | 1,227 | 6,800 | 1,227 |
| 2024-02-13 | 1,230 | 1,230 | 1,216 | 1,216 | 1,600 | 1,216 |
| 2024-02-09 | 1,212 | 1,229 | 1,212 | 1,215 | 4,400 | 1,215 |
| 2024-02-08 | 1,208 | 1,219 | 1,201 | 1,211 | 8,500 | 1,211 |
| 2024-02-07 | 1,220 | 1,220 | 1,207 | 1,208 | 3,800 | 1,208 |
| 2024-02-06 | 1,215 | 1,230 | 1,213 | 1,213 | 1,800 | 1,213 |
| 2024-02-05 | 1,213 | 1,234 | 1,213 | 1,214 | 15,000 | 1,214 |
| 2024-02-02 | 1,211 | 1,212 | 1,206 | 1,212 | 9,600 | 1,212 |
| 2024-02-01 | 1,205 | 1,210 | 1,205 | 1,209 | 4,500 | 1,209 |
| 2024-01-31 | 1,207 | 1,207 | 1,203 | 1,204 | 3,700 | 1,204 |
| 2024-01-30 | 1,208 | 1,215 | 1,199 | 1,199 | 26,200 | 1,199 |
| 2024-01-29 | 1,201 | 1,209 | 1,201 | 1,208 | 4,700 | 1,208 |
| 2024-01-26 | 1,201 | 1,206 | 1,200 | 1,201 | 3,100 | 1,201 |
| 2024-01-25 | 1,202 | 1,206 | 1,201 | 1,201 | 5,300 | 1,201 |
| 2024-01-24 | 1,201 | 1,206 | 1,201 | 1,201 | 3,800 | 1,201 |
| 2024-01-23 | 1,203 | 1,208 | 1,200 | 1,201 | 12,500 | 1,201 |
| 2024-01-22 | 1,202 | 1,209 | 1,202 | 1,203 | 6,200 | 1,203 |
| 2024-01-19 | 1,201 | 1,210 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2024-01-18 | 1,210 | 1,210 | 1,200 | 1,201 | 3,000 | 1,201 |
| 2024-01-17 | 1,208 | 1,208 | 1,200 | 1,201 | 13,400 | 1,201 |
| 2024-01-16 | 1,210 | 1,211 | 1,203 | 1,204 | 9,000 | 1,204 |
| 2024-01-15 | 1,203 | 1,211 | 1,191 | 1,211 | 6,800 | 1,211 |
| 2024-01-12 | 1,205 | 1,206 | 1,194 | 1,203 | 5,100 | 1,203 |
| 2024-01-11 | 1,203 | 1,213 | 1,203 | 1,205 | 1,900 | 1,205 |
| 2024-01-10 | 1,213 | 1,213 | 1,203 | 1,203 | 3,400 | 1,203 |
| 2024-01-09 | 1,226 | 1,226 | 1,199 | 1,203 | 16,400 | 1,203 |
| 2024-01-05 | 1,225 | 1,228 | 1,203 | 1,205 | 2,900 | 1,205 |
| 2024-01-04 | 1,230 | 1,230 | 1,200 | 1,225 | 10,100 | 1,225 |
分割・併合履歴 ： [2019-11-28]1株→2株