7721 東京計器(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,345 | 3,370 | 3,315 | 3,355 | 144,100 | 3,355 |
| 2024-12-02 | 3,315 | 3,340 | 3,270 | 3,315 | 152,000 | 3,315 |
| 2024-11-29 | 3,390 | 3,415 | 3,330 | 3,335 | 127,200 | 3,335 |
| 2024-11-28 | 3,300 | 3,375 | 3,300 | 3,375 | 178,600 | 3,375 |
| 2024-11-27 | 3,385 | 3,390 | 3,285 | 3,330 | 256,300 | 3,330 |
| 2024-11-26 | 3,605 | 3,610 | 3,370 | 3,400 | 617,600 | 3,400 |
| 2024-11-25 | 3,650 | 3,730 | 3,550 | 3,705 | 372,900 | 3,705 |
| 2024-11-22 | 3,615 | 3,640 | 3,565 | 3,625 | 208,200 | 3,625 |
| 2024-11-21 | 3,775 | 3,800 | 3,560 | 3,630 | 316,100 | 3,630 |
| 2024-11-20 | 3,590 | 3,795 | 3,565 | 3,745 | 330,500 | 3,745 |
| 2024-11-19 | 3,640 | 3,680 | 3,560 | 3,590 | 182,900 | 3,590 |
| 2024-11-18 | 3,650 | 3,705 | 3,575 | 3,600 | 179,700 | 3,600 |
| 2024-11-15 | 3,715 | 3,740 | 3,615 | 3,715 | 281,100 | 3,715 |
| 2024-11-14 | 3,515 | 3,765 | 3,485 | 3,715 | 440,500 | 3,715 |
| 2024-11-13 | 3,550 | 3,640 | 3,475 | 3,530 | 263,900 | 3,530 |
| 2024-11-12 | 3,690 | 3,745 | 3,600 | 3,620 | 418,800 | 3,620 |
| 2024-11-11 | 3,635 | 3,785 | 3,515 | 3,635 | 1,075,400 | 3,635 |
| 2024-11-08 | 3,180 | 3,340 | 3,150 | 3,335 | 488,600 | 3,335 |
| 2024-11-07 | 3,300 | 3,300 | 3,135 | 3,235 | 417,700 | 3,235 |
| 2024-11-06 | 2,948 | 3,165 | 2,930 | 3,160 | 397,500 | 3,160 |
| 2024-11-05 | 2,875 | 2,928 | 2,858 | 2,880 | 199,000 | 2,880 |
| 2024-11-01 | 2,958 | 2,964 | 2,850 | 2,850 | 239,000 | 2,850 |
| 2024-10-31 | 2,982 | 3,040 | 2,958 | 3,015 | 127,700 | 3,015 |
| 2024-10-30 | 3,020 | 3,045 | 2,984 | 2,995 | 273,600 | 2,995 |
| 2024-10-29 | 2,944 | 3,035 | 2,922 | 3,005 | 180,000 | 3,005 |
| 2024-10-28 | 2,907 | 3,000 | 2,900 | 2,960 | 179,000 | 2,960 |
| 2024-10-25 | 2,999 | 3,030 | 2,911 | 2,912 | 238,100 | 2,912 |
| 2024-10-24 | 2,951 | 3,025 | 2,935 | 2,991 | 170,000 | 2,991 |
| 2024-10-23 | 3,030 | 3,050 | 2,962 | 2,998 | 316,000 | 2,998 |
| 2024-10-22 | 3,085 | 3,170 | 3,020 | 3,055 | 162,600 | 3,055 |
| 2024-10-21 | 3,115 | 3,180 | 3,095 | 3,100 | 168,800 | 3,100 |
| 2024-10-18 | 3,115 | 3,195 | 3,080 | 3,110 | 281,700 | 3,110 |
| 2024-10-17 | 3,170 | 3,170 | 3,050 | 3,090 | 373,100 | 3,090 |
| 2024-10-16 | 3,150 | 3,205 | 3,120 | 3,180 | 192,400 | 3,180 |
| 2024-10-15 | 3,230 | 3,295 | 3,160 | 3,205 | 210,500 | 3,205 |
| 2024-10-11 | 3,255 | 3,275 | 3,175 | 3,180 | 169,000 | 3,180 |
| 2024-10-10 | 3,270 | 3,280 | 3,135 | 3,235 | 244,000 | 3,235 |
| 2024-10-09 | 3,270 | 3,310 | 3,235 | 3,295 | 217,500 | 3,295 |
| 2024-10-08 | 3,300 | 3,360 | 3,205 | 3,235 | 240,900 | 3,235 |
| 2024-10-07 | 3,295 | 3,325 | 3,220 | 3,295 | 321,800 | 3,295 |
| 2024-10-04 | 3,260 | 3,315 | 3,215 | 3,225 | 324,300 | 3,225 |
| 2024-10-03 | 3,545 | 3,545 | 3,285 | 3,305 | 617,300 | 3,305 |
| 2024-10-02 | 3,570 | 3,670 | 3,385 | 3,405 | 953,500 | 3,405 |
| 2024-10-01 | 3,270 | 3,610 | 3,205 | 3,530 | 931,400 | 3,530 |
| 2024-09-30 | 3,280 | 3,350 | 3,205 | 3,205 | 503,700 | 3,205 |
| 2024-09-27 | 3,300 | 3,485 | 3,245 | 3,405 | 737,900 | 3,405 |
| 2024-09-26 | 3,280 | 3,345 | 3,190 | 3,240 | 389,400 | 3,240 |
| 2024-09-25 | 3,265 | 3,335 | 3,200 | 3,210 | 472,200 | 3,210 |
| 2024-09-24 | 3,160 | 3,325 | 3,125 | 3,310 | 678,900 | 3,310 |
| 2024-09-20 | 3,005 | 3,110 | 2,978 | 3,090 | 351,500 | 3,090 |
| 2024-09-19 | 2,809 | 2,980 | 2,783 | 2,954 | 438,900 | 2,954 |
| 2024-09-18 | 2,755 | 2,764 | 2,672 | 2,722 | 221,100 | 2,722 |
| 2024-09-17 | 2,774 | 2,798 | 2,680 | 2,729 | 270,300 | 2,729 |
| 2024-09-13 | 2,656 | 2,775 | 2,656 | 2,765 | 360,800 | 2,765 |
| 2024-09-12 | 2,647 | 2,670 | 2,588 | 2,640 | 232,400 | 2,640 |
| 2024-09-11 | 2,591 | 2,629 | 2,506 | 2,546 | 321,500 | 2,546 |
| 2024-09-10 | 2,612 | 2,622 | 2,531 | 2,541 | 147,700 | 2,541 |
| 2024-09-09 | 2,519 | 2,611 | 2,486 | 2,584 | 228,100 | 2,584 |
| 2024-09-06 | 2,698 | 2,700 | 2,612 | 2,634 | 278,800 | 2,634 |
| 2024-09-05 | 2,822 | 2,887 | 2,684 | 2,692 | 357,200 | 2,692 |
| 2024-09-04 | 2,941 | 2,975 | 2,852 | 2,854 | 278,700 | 2,854 |
| 2024-09-03 | 3,125 | 3,130 | 3,040 | 3,105 | 194,500 | 3,105 |
| 2024-09-02 | 3,050 | 3,120 | 3,015 | 3,100 | 246,900 | 3,100 |
| 2024-08-30 | 2,915 | 3,025 | 2,915 | 2,976 | 250,100 | 2,976 |
| 2024-08-29 | 2,819 | 2,893 | 2,810 | 2,893 | 99,700 | 2,893 |
| 2024-08-28 | 2,865 | 2,865 | 2,815 | 2,843 | 122,300 | 2,843 |
| 2024-08-27 | 2,810 | 2,892 | 2,769 | 2,889 | 155,300 | 2,889 |
| 2024-08-26 | 2,899 | 2,904 | 2,768 | 2,809 | 209,200 | 2,809 |
| 2024-08-23 | 2,841 | 2,930 | 2,830 | 2,902 | 195,100 | 2,902 |
| 2024-08-22 | 2,916 | 2,966 | 2,862 | 2,876 | 250,000 | 2,876 |
| 2024-08-21 | 2,917 | 2,969 | 2,893 | 2,951 | 222,400 | 2,951 |
| 2024-08-20 | 2,980 | 2,990 | 2,889 | 2,975 | 390,800 | 2,975 |
| 2024-08-19 | 3,160 | 3,160 | 2,971 | 2,975 | 307,000 | 2,975 |
| 2024-08-16 | 2,950 | 3,160 | 2,940 | 3,160 | 338,700 | 3,160 |
| 2024-08-15 | 2,952 | 2,978 | 2,843 | 2,887 | 263,200 | 2,887 |
| 2024-08-14 | 2,836 | 2,975 | 2,736 | 2,904 | 349,200 | 2,904 |
| 2024-08-13 | 2,855 | 3,030 | 2,855 | 2,886 | 421,500 | 2,886 |
| 2024-08-09 | 3,095 | 3,105 | 2,875 | 2,962 | 300,400 | 2,962 |
| 2024-08-08 | 2,885 | 3,030 | 2,870 | 2,977 | 259,200 | 2,977 |
| 2024-08-07 | 2,696 | 3,060 | 2,684 | 2,933 | 345,100 | 2,933 |
| 2024-08-06 | 2,652 | 2,870 | 2,616 | 2,755 | 374,000 | 2,755 |
| 2024-08-05 | 2,749 | 2,773 | 2,451 | 2,452 | 479,000 | 2,452 |
| 2024-08-02 | 3,010 | 3,085 | 2,949 | 2,951 | 386,300 | 2,951 |
| 2024-08-01 | 3,340 | 3,340 | 3,110 | 3,145 | 260,900 | 3,145 |
| 2024-07-31 | 3,290 | 3,410 | 3,260 | 3,410 | 154,800 | 3,410 |
| 2024-07-30 | 3,410 | 3,465 | 3,325 | 3,370 | 132,600 | 3,370 |
| 2024-07-29 | 3,400 | 3,500 | 3,360 | 3,435 | 200,700 | 3,435 |
| 2024-07-26 | 3,350 | 3,445 | 3,325 | 3,340 | 174,000 | 3,340 |
| 2024-07-25 | 3,455 | 3,480 | 3,325 | 3,330 | 332,100 | 3,330 |
| 2024-07-24 | 3,570 | 3,665 | 3,540 | 3,545 | 152,900 | 3,545 |
| 2024-07-23 | 3,660 | 3,670 | 3,565 | 3,570 | 184,900 | 3,570 |
| 2024-07-22 | 3,775 | 3,780 | 3,590 | 3,605 | 261,300 | 3,605 |
| 2024-07-19 | 3,770 | 3,805 | 3,725 | 3,775 | 166,100 | 3,775 |
| 2024-07-18 | 3,900 | 3,935 | 3,780 | 3,780 | 284,000 | 3,780 |
| 2024-07-17 | 4,095 | 4,105 | 3,955 | 3,970 | 273,600 | 3,970 |
| 2024-07-16 | 3,890 | 4,155 | 3,865 | 4,025 | 557,100 | 4,025 |
| 2024-07-12 | 3,670 | 3,755 | 3,660 | 3,750 | 181,500 | 3,750 |
| 2024-07-11 | 3,850 | 3,895 | 3,730 | 3,735 | 205,800 | 3,735 |
| 2024-07-10 | 3,770 | 3,815 | 3,645 | 3,695 | 229,000 | 3,695 |
| 2024-07-09 | 3,890 | 3,930 | 3,780 | 3,815 | 243,700 | 3,815 |
| 2024-07-08 | 3,800 | 3,905 | 3,770 | 3,845 | 236,800 | 3,845 |
| 2024-07-05 | 3,730 | 3,770 | 3,640 | 3,690 | 232,100 | 3,690 |
| 2024-07-04 | 3,855 | 3,905 | 3,750 | 3,780 | 265,200 | 3,780 |
| 2024-07-03 | 3,750 | 3,845 | 3,750 | 3,845 | 241,100 | 3,845 |
| 2024-07-02 | 3,695 | 3,855 | 3,685 | 3,730 | 399,400 | 3,730 |
| 2024-07-01 | 3,560 | 3,670 | 3,555 | 3,640 | 200,900 | 3,640 |
| 2024-06-28 | 3,560 | 3,595 | 3,510 | 3,560 | 152,100 | 3,560 |
| 2024-06-27 | 3,500 | 3,560 | 3,470 | 3,510 | 136,100 | 3,510 |
| 2024-06-26 | 3,310 | 3,500 | 3,300 | 3,500 | 172,600 | 3,500 |
| 2024-06-25 | 3,355 | 3,355 | 3,265 | 3,290 | 103,900 | 3,290 |
| 2024-06-24 | 3,220 | 3,390 | 3,215 | 3,365 | 192,600 | 3,365 |
| 2024-06-21 | 3,265 | 3,265 | 3,180 | 3,200 | 122,900 | 3,200 |
| 2024-06-20 | 3,350 | 3,355 | 3,210 | 3,260 | 126,500 | 3,260 |
| 2024-06-19 | 3,390 | 3,455 | 3,340 | 3,365 | 141,000 | 3,365 |
| 2024-06-18 | 3,415 | 3,460 | 3,355 | 3,405 | 167,100 | 3,405 |
| 2024-06-17 | 3,420 | 3,445 | 3,335 | 3,395 | 183,900 | 3,395 |
| 2024-06-14 | 3,210 | 3,470 | 3,210 | 3,465 | 319,600 | 3,465 |
| 2024-06-13 | 3,300 | 3,300 | 3,170 | 3,185 | 125,400 | 3,185 |
| 2024-06-12 | 3,215 | 3,345 | 3,215 | 3,275 | 268,900 | 3,275 |
| 2024-06-11 | 3,000 | 3,315 | 3,000 | 3,210 | 563,000 | 3,210 |
| 2024-06-10 | 2,900 | 2,999 | 2,885 | 2,999 | 116,800 | 2,999 |
| 2024-06-07 | 2,866 | 2,970 | 2,866 | 2,916 | 130,900 | 2,916 |
| 2024-06-06 | 2,919 | 2,950 | 2,826 | 2,854 | 119,900 | 2,854 |
| 2024-06-05 | 3,045 | 3,065 | 2,870 | 2,876 | 266,700 | 2,876 |
| 2024-06-04 | 3,100 | 3,180 | 3,080 | 3,080 | 68,500 | 3,080 |
| 2024-06-03 | 3,175 | 3,200 | 3,120 | 3,135 | 69,600 | 3,135 |
| 2024-05-31 | 3,090 | 3,150 | 3,060 | 3,150 | 74,300 | 3,150 |
| 2024-05-30 | 3,105 | 3,130 | 3,035 | 3,070 | 144,800 | 3,070 |
| 2024-05-29 | 3,235 | 3,330 | 3,145 | 3,175 | 185,500 | 3,175 |
| 2024-05-28 | 3,165 | 3,280 | 3,165 | 3,205 | 130,800 | 3,205 |
| 2024-05-27 | 3,115 | 3,200 | 3,115 | 3,165 | 104,900 | 3,165 |
| 2024-05-24 | 3,110 | 3,250 | 3,105 | 3,165 | 117,700 | 3,165 |
| 2024-05-23 | 3,200 | 3,205 | 3,060 | 3,180 | 94,600 | 3,180 |
| 2024-05-22 | 3,150 | 3,255 | 3,135 | 3,135 | 159,200 | 3,135 |
| 2024-05-21 | 3,120 | 3,220 | 3,090 | 3,160 | 171,800 | 3,160 |
| 2024-05-20 | 3,050 | 3,150 | 3,045 | 3,075 | 120,000 | 3,075 |
| 2024-05-17 | 3,060 | 3,090 | 2,981 | 3,035 | 168,200 | 3,035 |
| 2024-05-16 | 3,065 | 3,130 | 3,035 | 3,060 | 153,400 | 3,060 |
| 2024-05-15 | 3,060 | 3,160 | 2,990 | 3,050 | 203,300 | 3,050 |
| 2024-05-14 | 3,180 | 3,315 | 3,055 | 3,120 | 649,500 | 3,120 |
| 2024-05-13 | 2,975 | 3,180 | 2,945 | 3,180 | 531,000 | 3,180 |
| 2024-05-10 | 2,696 | 2,779 | 2,661 | 2,677 | 228,300 | 2,677 |
| 2024-05-09 | 2,675 | 2,711 | 2,640 | 2,673 | 169,800 | 2,673 |
| 2024-05-08 | 2,637 | 2,668 | 2,600 | 2,634 | 124,300 | 2,634 |
| 2024-05-07 | 2,586 | 2,664 | 2,586 | 2,637 | 101,100 | 2,637 |
| 2024-05-02 | 2,476 | 2,617 | 2,458 | 2,580 | 128,800 | 2,580 |
| 2024-05-01 | 2,545 | 2,572 | 2,459 | 2,476 | 140,200 | 2,476 |
| 2024-04-30 | 2,536 | 2,591 | 2,434 | 2,591 | 268,100 | 2,591 |
| 2024-04-26 | 2,500 | 2,528 | 2,445 | 2,489 | 109,800 | 2,489 |
| 2024-04-25 | 2,518 | 2,551 | 2,479 | 2,488 | 96,300 | 2,488 |
| 2024-04-24 | 2,542 | 2,571 | 2,517 | 2,564 | 97,200 | 2,564 |
| 2024-04-23 | 2,502 | 2,530 | 2,448 | 2,501 | 95,600 | 2,501 |
| 2024-04-22 | 2,517 | 2,545 | 2,477 | 2,533 | 120,200 | 2,533 |
| 2024-04-19 | 2,508 | 2,528 | 2,439 | 2,490 | 114,000 | 2,490 |
| 2024-04-18 | 2,518 | 2,576 | 2,475 | 2,545 | 94,200 | 2,545 |
| 2024-04-17 | 2,567 | 2,567 | 2,455 | 2,539 | 146,000 | 2,539 |
| 2024-04-16 | 2,622 | 2,627 | 2,540 | 2,557 | 178,600 | 2,557 |
| 2024-04-15 | 2,690 | 2,743 | 2,671 | 2,681 | 93,100 | 2,681 |
| 2024-04-12 | 2,740 | 2,756 | 2,666 | 2,701 | 106,300 | 2,701 |
| 2024-04-11 | 2,576 | 2,730 | 2,571 | 2,719 | 151,600 | 2,719 |
| 2024-04-10 | 2,590 | 2,645 | 2,583 | 2,612 | 70,700 | 2,612 |
| 2024-04-09 | 2,569 | 2,626 | 2,551 | 2,619 | 94,600 | 2,619 |
| 2024-04-08 | 2,557 | 2,599 | 2,520 | 2,558 | 95,300 | 2,558 |
| 2024-04-05 | 2,586 | 2,586 | 2,514 | 2,547 | 174,600 | 2,547 |
| 2024-04-04 | 2,629 | 2,694 | 2,629 | 2,650 | 158,300 | 2,650 |
| 2024-04-03 | 2,569 | 2,629 | 2,511 | 2,584 | 131,500 | 2,584 |
| 2024-04-02 | 2,656 | 2,689 | 2,600 | 2,619 | 118,500 | 2,619 |
| 2024-04-01 | 2,743 | 2,750 | 2,634 | 2,655 | 164,800 | 2,655 |
| 2024-03-29 | 2,590 | 2,730 | 2,550 | 2,719 | 204,800 | 2,719 |
| 2024-03-28 | 2,563 | 2,673 | 2,561 | 2,580 | 250,300 | 2,580 |
| 2024-03-27 | 2,619 | 2,619 | 2,539 | 2,563 | 196,500 | 2,563 |
| 2024-03-26 | 2,543 | 2,594 | 2,523 | 2,581 | 106,700 | 2,581 |
| 2024-03-25 | 2,564 | 2,640 | 2,557 | 2,580 | 163,100 | 2,580 |
| 2024-03-22 | 2,601 | 2,630 | 2,527 | 2,570 | 131,000 | 2,570 |
| 2024-03-21 | 2,478 | 2,584 | 2,465 | 2,584 | 180,100 | 2,584 |
| 2024-03-19 | 2,464 | 2,478 | 2,420 | 2,436 | 106,500 | 2,436 |
| 2024-03-18 | 2,409 | 2,455 | 2,392 | 2,451 | 108,200 | 2,451 |
| 2024-03-15 | 2,340 | 2,443 | 2,313 | 2,391 | 160,000 | 2,391 |
| 2024-03-14 | 2,400 | 2,400 | 2,335 | 2,390 | 243,200 | 2,390 |
| 2024-03-13 | 2,525 | 2,575 | 2,416 | 2,431 | 177,900 | 2,431 |
| 2024-03-12 | 2,504 | 2,520 | 2,460 | 2,508 | 150,400 | 2,508 |
| 2024-03-11 | 2,497 | 2,571 | 2,462 | 2,532 | 261,600 | 2,532 |
| 2024-03-08 | 2,553 | 2,613 | 2,535 | 2,558 | 155,700 | 2,558 |
| 2024-03-07 | 2,624 | 2,667 | 2,553 | 2,584 | 269,300 | 2,584 |
| 2024-03-06 | 2,468 | 2,617 | 2,437 | 2,587 | 204,700 | 2,587 |
| 2024-03-05 | 2,425 | 2,532 | 2,410 | 2,504 | 201,700 | 2,504 |
| 2024-03-04 | 2,500 | 2,516 | 2,395 | 2,424 | 255,700 | 2,424 |
| 2024-03-01 | 2,441 | 2,545 | 2,441 | 2,471 | 233,400 | 2,471 |
| 2024-02-29 | 2,450 | 2,450 | 2,365 | 2,370 | 160,200 | 2,370 |
| 2024-02-28 | 2,400 | 2,451 | 2,376 | 2,414 | 183,100 | 2,414 |
| 2024-02-27 | 2,341 | 2,414 | 2,341 | 2,386 | 131,800 | 2,386 |
| 2024-02-26 | 2,350 | 2,363 | 2,309 | 2,322 | 79,500 | 2,322 |
| 2024-02-22 | 2,300 | 2,412 | 2,290 | 2,328 | 282,200 | 2,328 |
| 2024-02-21 | 2,221 | 2,271 | 2,181 | 2,261 | 168,100 | 2,261 |
| 2024-02-20 | 2,326 | 2,335 | 2,231 | 2,275 | 179,400 | 2,275 |
| 2024-02-19 | 2,322 | 2,358 | 2,293 | 2,326 | 123,400 | 2,326 |
| 2024-02-16 | 2,302 | 2,392 | 2,302 | 2,333 | 197,400 | 2,333 |
| 2024-02-15 | 2,272 | 2,348 | 2,202 | 2,302 | 276,400 | 2,302 |
| 2024-02-14 | 2,340 | 2,371 | 2,172 | 2,192 | 458,600 | 2,192 |
| 2024-02-13 | 2,189 | 2,279 | 2,179 | 2,279 | 403,700 | 2,279 |
| 2024-02-09 | 1,894 | 1,924 | 1,857 | 1,879 | 153,500 | 1,879 |
| 2024-02-08 | 1,877 | 1,907 | 1,840 | 1,904 | 93,500 | 1,904 |
| 2024-02-07 | 1,827 | 1,870 | 1,824 | 1,857 | 75,000 | 1,857 |
| 2024-02-06 | 1,806 | 1,838 | 1,805 | 1,830 | 43,700 | 1,830 |
| 2024-02-05 | 1,802 | 1,833 | 1,799 | 1,824 | 57,500 | 1,824 |
| 2024-02-02 | 1,815 | 1,815 | 1,766 | 1,792 | 45,700 | 1,792 |
| 2024-02-01 | 1,796 | 1,845 | 1,795 | 1,804 | 80,000 | 1,804 |
| 2024-01-31 | 1,776 | 1,818 | 1,766 | 1,802 | 72,800 | 1,802 |
| 2024-01-30 | 1,807 | 1,809 | 1,776 | 1,789 | 80,800 | 1,789 |
| 2024-01-29 | 1,839 | 1,847 | 1,812 | 1,816 | 50,700 | 1,816 |
| 2024-01-26 | 1,855 | 1,862 | 1,822 | 1,822 | 68,300 | 1,822 |
| 2024-01-25 | 1,855 | 1,883 | 1,855 | 1,879 | 36,900 | 1,879 |
| 2024-01-24 | 1,869 | 1,869 | 1,845 | 1,857 | 45,300 | 1,857 |
| 2024-01-23 | 1,899 | 1,912 | 1,862 | 1,869 | 52,800 | 1,869 |
| 2024-01-22 | 1,852 | 1,899 | 1,852 | 1,887 | 53,700 | 1,887 |
| 2024-01-19 | 1,878 | 1,878 | 1,834 | 1,843 | 47,600 | 1,843 |
| 2024-01-18 | 1,820 | 1,889 | 1,820 | 1,853 | 74,300 | 1,853 |
| 2024-01-17 | 1,858 | 1,876 | 1,824 | 1,824 | 89,800 | 1,824 |
| 2024-01-16 | 1,900 | 1,901 | 1,855 | 1,858 | 94,800 | 1,858 |
| 2024-01-15 | 1,825 | 1,905 | 1,824 | 1,900 | 116,200 | 1,900 |
| 2024-01-12 | 1,777 | 1,842 | 1,770 | 1,823 | 134,300 | 1,823 |
| 2024-01-11 | 1,790 | 1,796 | 1,761 | 1,761 | 81,400 | 1,761 |
| 2024-01-10 | 1,792 | 1,804 | 1,768 | 1,779 | 68,900 | 1,779 |
| 2024-01-09 | 1,772 | 1,811 | 1,772 | 1,809 | 92,000 | 1,809 |
| 2024-01-05 | 1,798 | 1,798 | 1,756 | 1,774 | 60,500 | 1,774 |
| 2024-01-04 | 1,780 | 1,796 | 1,730 | 1,781 | 80,400 | 1,781 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
