7818 (株)トランザクション 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 | 2,116 | 2,121 | 2,060 | 2,075 | 41,000 | 2,075 |
| 2024-12-27 | 2,098 | 2,120 | 2,089 | 2,106 | 32,100 | 2,106 |
| 2024-12-26 | 2,053 | 2,095 | 2,053 | 2,088 | 49,700 | 2,088 |
| 2024-12-25 | 2,121 | 2,127 | 2,055 | 2,080 | 33,700 | 2,080 |
| 2024-12-24 | 2,131 | 2,135 | 2,109 | 2,130 | 31,300 | 2,130 |
| 2024-12-23 | 2,109 | 2,141 | 2,104 | 2,112 | 34,700 | 2,112 |
| 2024-12-20 | 2,158 | 2,158 | 2,098 | 2,115 | 95,200 | 2,115 |
| 2024-12-19 | 2,200 | 2,200 | 2,139 | 2,151 | 33,800 | 2,151 |
| 2024-12-18 | 2,245 | 2,274 | 2,204 | 2,206 | 33,600 | 2,206 |
| 2024-12-17 | 2,235 | 2,258 | 2,221 | 2,245 | 56,300 | 2,245 |
| 2024-12-16 | 2,273 | 2,273 | 2,207 | 2,210 | 23,500 | 2,210 |
| 2024-12-13 | 2,261 | 2,300 | 2,250 | 2,250 | 27,500 | 2,250 |
| 2024-12-12 | 2,259 | 2,323 | 2,259 | 2,301 | 36,100 | 2,301 |
| 2024-12-11 | 2,254 | 2,270 | 2,229 | 2,239 | 31,700 | 2,239 |
| 2024-12-10 | 2,264 | 2,270 | 2,239 | 2,250 | 30,500 | 2,250 |
| 2024-12-09 | 2,279 | 2,290 | 2,241 | 2,265 | 50,000 | 2,265 |
| 2024-12-06 | 2,295 | 2,305 | 2,260 | 2,264 | 34,000 | 2,264 |
| 2024-12-05 | 2,257 | 2,322 | 2,257 | 2,310 | 21,300 | 2,310 |
| 2024-12-04 | 2,317 | 2,321 | 2,251 | 2,254 | 36,800 | 2,254 |
| 2024-12-03 | 2,248 | 2,350 | 2,248 | 2,317 | 60,500 | 2,317 |
| 2024-12-02 | 2,221 | 2,261 | 2,220 | 2,242 | 21,800 | 2,242 |
| 2024-11-29 | 2,197 | 2,252 | 2,197 | 2,240 | 26,900 | 2,240 |
| 2024-11-28 | 2,228 | 2,267 | 2,217 | 2,247 | 22,300 | 2,247 |
| 2024-11-27 | 2,220 | 2,224 | 2,177 | 2,203 | 21,100 | 2,203 |
| 2024-11-26 | 2,221 | 2,259 | 2,220 | 2,229 | 29,800 | 2,229 |
| 2024-11-25 | 2,245 | 2,284 | 2,227 | 2,229 | 38,600 | 2,229 |
| 2024-11-22 | 2,204 | 2,230 | 2,189 | 2,222 | 52,800 | 2,222 |
| 2024-11-21 | 2,236 | 2,259 | 2,137 | 2,222 | 102,200 | 2,222 |
| 2024-11-20 | 2,350 | 2,350 | 2,268 | 2,286 | 25,000 | 2,286 |
| 2024-11-19 | 2,296 | 2,349 | 2,296 | 2,306 | 36,600 | 2,306 |
| 2024-11-18 | 2,255 | 2,307 | 2,242 | 2,296 | 47,600 | 2,296 |
| 2024-11-15 | 2,246 | 2,255 | 2,203 | 2,237 | 33,800 | 2,237 |
| 2024-11-14 | 2,279 | 2,279 | 2,182 | 2,223 | 50,300 | 2,223 |
| 2024-11-13 | 2,264 | 2,312 | 2,241 | 2,260 | 44,900 | 2,260 |
| 2024-11-12 | 2,281 | 2,309 | 2,256 | 2,256 | 33,800 | 2,256 |
| 2024-11-11 | 2,271 | 2,284 | 2,230 | 2,281 | 57,600 | 2,281 |
| 2024-11-08 | 2,330 | 2,346 | 2,313 | 2,313 | 45,300 | 2,313 |
| 2024-11-07 | 2,404 | 2,410 | 2,306 | 2,318 | 107,100 | 2,318 |
| 2024-11-06 | 2,403 | 2,415 | 2,379 | 2,395 | 34,700 | 2,395 |
| 2024-11-05 | 2,420 | 2,423 | 2,372 | 2,410 | 41,300 | 2,410 |
| 2024-11-01 | 2,471 | 2,497 | 2,417 | 2,417 | 36,100 | 2,417 |
| 2024-10-31 | 2,449 | 2,476 | 2,429 | 2,468 | 62,500 | 2,468 |
| 2024-10-30 | 2,477 | 2,477 | 2,426 | 2,429 | 104,900 | 2,429 |
| 2024-10-29 | 2,530 | 2,540 | 2,500 | 2,511 | 27,800 | 2,511 |
| 2024-10-28 | 2,469 | 2,518 | 2,451 | 2,514 | 54,800 | 2,514 |
| 2024-10-25 | 2,550 | 2,566 | 2,466 | 2,519 | 59,700 | 2,519 |
| 2024-10-24 | 2,484 | 2,528 | 2,484 | 2,511 | 66,200 | 2,511 |
| 2024-10-23 | 2,470 | 2,496 | 2,462 | 2,479 | 51,600 | 2,479 |
| 2024-10-22 | 2,566 | 2,570 | 2,469 | 2,480 | 105,700 | 2,480 |
| 2024-10-21 | 2,500 | 2,619 | 2,500 | 2,616 | 125,300 | 2,616 |
| 2024-10-18 | 2,428 | 2,489 | 2,426 | 2,470 | 70,900 | 2,470 |
| 2024-10-17 | 2,506 | 2,510 | 2,401 | 2,478 | 241,600 | 2,478 |
| 2024-10-16 | 2,395 | 2,577 | 2,395 | 2,538 | 359,500 | 2,538 |
| 2024-10-15 | 2,294 | 2,298 | 2,256 | 2,285 | 86,600 | 2,285 |
| 2024-10-11 | 2,295 | 2,298 | 2,271 | 2,294 | 30,100 | 2,294 |
| 2024-10-10 | 2,320 | 2,320 | 2,277 | 2,297 | 30,600 | 2,297 |
| 2024-10-09 | 2,297 | 2,328 | 2,277 | 2,321 | 53,100 | 2,321 |
| 2024-10-08 | 2,246 | 2,322 | 2,246 | 2,291 | 89,700 | 2,291 |
| 2024-10-07 | 2,240 | 2,248 | 2,219 | 2,229 | 47,700 | 2,229 |
| 2024-10-04 | 2,216 | 2,270 | 2,216 | 2,247 | 26,400 | 2,247 |
| 2024-10-03 | 2,250 | 2,260 | 2,196 | 2,231 | 53,600 | 2,231 |
| 2024-10-02 | 2,253 | 2,253 | 2,158 | 2,176 | 76,300 | 2,176 |
| 2024-10-01 | 2,280 | 2,343 | 2,247 | 2,263 | 54,500 | 2,263 |
| 2024-09-30 | 2,294 | 2,351 | 2,287 | 2,330 | 98,400 | 2,330 |
| 2024-09-27 | 2,322 | 2,355 | 2,287 | 2,294 | 45,900 | 2,294 |
| 2024-09-26 | 2,279 | 2,317 | 2,249 | 2,309 | 65,500 | 2,309 |
| 2024-09-25 | 2,208 | 2,282 | 2,208 | 2,258 | 61,400 | 2,258 |
| 2024-09-24 | 2,200 | 2,226 | 2,172 | 2,193 | 68,300 | 2,193 |
| 2024-09-20 | 2,225 | 2,226 | 2,163 | 2,206 | 129,300 | 2,206 |
| 2024-09-19 | 2,212 | 2,254 | 2,188 | 2,248 | 48,300 | 2,248 |
| 2024-09-18 | 2,173 | 2,207 | 2,173 | 2,207 | 52,400 | 2,207 |
| 2024-09-17 | 2,180 | 2,229 | 2,160 | 2,200 | 138,800 | 2,200 |
| 2024-09-13 | 2,080 | 2,118 | 2,074 | 2,109 | 62,600 | 2,109 |
| 2024-09-12 | 2,014 | 2,085 | 2,014 | 2,085 | 63,500 | 2,085 |
| 2024-09-11 | 2,050 | 2,067 | 1,999 | 2,010 | 94,100 | 2,010 |
| 2024-09-10 | 2,035 | 2,040 | 2,000 | 2,035 | 54,000 | 2,035 |
| 2024-09-09 | 1,945 | 2,040 | 1,945 | 2,033 | 146,600 | 2,033 |
| 2024-09-06 | 1,970 | 1,975 | 1,929 | 1,950 | 41,200 | 1,950 |
| 2024-09-05 | 1,931 | 1,979 | 1,931 | 1,957 | 46,400 | 1,957 |
| 2024-09-04 | 1,924 | 1,956 | 1,924 | 1,949 | 54,800 | 1,949 |
| 2024-09-03 | 1,900 | 1,934 | 1,896 | 1,934 | 58,300 | 1,934 |
| 2024-09-02 | 1,937 | 1,937 | 1,884 | 1,900 | 83,500 | 1,900 |
| 2024-08-30 | 1,892 | 2,025 | 1,892 | 1,985 | 279,900 | 1,985 |
| 2024-08-29 | 1,896 | 1,904 | 1,844 | 1,852 | 137,200 | 1,852 |
| 2024-08-28 | 1,910 | 1,930 | 1,887 | 1,903 | 261,700 | 1,903 |
| 2024-08-27 | 1,909 | 1,949 | 1,905 | 1,939 | 130,800 | 1,939 |
| 2024-08-26 | 1,851 | 1,950 | 1,851 | 1,926 | 327,900 | 1,926 |
| 2024-08-23 | 1,875 | 1,875 | 1,803 | 1,840 | 181,800 | 1,840 |
| 2024-08-22 | 1,854 | 1,899 | 1,845 | 1,880 | 152,700 | 1,880 |
| 2024-08-21 | 1,888 | 1,905 | 1,878 | 1,894 | 73,800 | 1,894 |
| 2024-08-20 | 1,818 | 1,858 | 1,810 | 1,851 | 100,600 | 1,851 |
| 2024-08-19 | 1,858 | 1,898 | 1,845 | 1,846 | 141,100 | 1,846 |
| 2024-08-16 | 1,815 | 1,851 | 1,805 | 1,839 | 101,000 | 1,839 |
| 2024-08-15 | 1,824 | 1,824 | 1,778 | 1,820 | 90,800 | 1,820 |
| 2024-08-14 | 1,920 | 1,925 | 1,807 | 1,825 | 197,400 | 1,825 |
| 2024-08-13 | 1,898 | 1,916 | 1,872 | 1,909 | 103,300 | 1,909 |
| 2024-08-09 | 1,855 | 1,896 | 1,841 | 1,891 | 87,700 | 1,891 |
| 2024-08-08 | 1,823 | 1,909 | 1,820 | 1,862 | 118,300 | 1,862 |
| 2024-08-07 | 1,851 | 1,901 | 1,811 | 1,840 | 181,700 | 1,840 |
| 2024-08-06 | 1,900 | 1,918 | 1,839 | 1,891 | 298,300 | 1,891 |
| 2024-08-05 | 1,752 | 1,909 | 1,750 | 1,839 | 457,700 | 1,839 |
| 2024-08-02 | 1,816 | 1,838 | 1,786 | 1,786 | 230,000 | 1,786 |
| 2024-08-01 | 1,792 | 1,867 | 1,776 | 1,865 | 226,300 | 1,865 |
| 2024-07-31 | 1,759 | 1,800 | 1,713 | 1,800 | 92,500 | 1,800 |
| 2024-07-30 | 1,764 | 1,785 | 1,763 | 1,768 | 57,800 | 1,768 |
| 2024-07-29 | 1,794 | 1,794 | 1,750 | 1,773 | 115,000 | 1,773 |
| 2024-07-26 | 1,745 | 1,767 | 1,721 | 1,754 | 95,300 | 1,754 |
| 2024-07-25 | 1,730 | 1,776 | 1,712 | 1,743 | 150,300 | 1,743 |
| 2024-07-24 | 1,707 | 1,744 | 1,706 | 1,729 | 88,600 | 1,729 |
| 2024-07-23 | 1,709 | 1,721 | 1,694 | 1,700 | 104,600 | 1,700 |
| 2024-07-22 | 1,672 | 1,700 | 1,670 | 1,687 | 102,100 | 1,687 |
| 2024-07-19 | 1,716 | 1,730 | 1,667 | 1,667 | 175,100 | 1,667 |
| 2024-07-18 | 1,667 | 1,765 | 1,660 | 1,716 | 162,200 | 1,716 |
| 2024-07-17 | 1,667 | 1,676 | 1,652 | 1,666 | 108,600 | 1,666 |
| 2024-07-16 | 1,702 | 1,706 | 1,641 | 1,651 | 226,200 | 1,651 |
| 2024-07-12 | 1,627 | 1,715 | 1,607 | 1,695 | 404,600 | 1,695 |
| 2024-07-11 | 1,778 | 1,790 | 1,755 | 1,787 | 122,200 | 1,787 |
| 2024-07-10 | 1,793 | 1,794 | 1,761 | 1,792 | 71,800 | 1,792 |
| 2024-07-09 | 1,795 | 1,809 | 1,771 | 1,798 | 88,100 | 1,798 |
| 2024-07-08 | 1,811 | 1,820 | 1,795 | 1,796 | 41,600 | 1,796 |
| 2024-07-05 | 1,840 | 1,842 | 1,785 | 1,806 | 84,300 | 1,806 |
| 2024-07-04 | 1,845 | 1,855 | 1,831 | 1,841 | 33,200 | 1,841 |
| 2024-07-03 | 1,860 | 1,870 | 1,834 | 1,840 | 50,100 | 1,840 |
| 2024-07-02 | 1,860 | 1,898 | 1,847 | 1,857 | 83,100 | 1,857 |
| 2024-07-01 | 1,926 | 1,926 | 1,871 | 1,871 | 37,700 | 1,871 |
| 2024-06-28 | 1,956 | 1,956 | 1,900 | 1,933 | 54,300 | 1,933 |
| 2024-06-27 | 1,967 | 1,988 | 1,952 | 1,956 | 36,900 | 1,956 |
| 2024-06-26 | 1,974 | 1,997 | 1,962 | 1,986 | 37,400 | 1,986 |
| 2024-06-25 | 2,000 | 2,006 | 1,952 | 1,974 | 44,800 | 1,974 |
| 2024-06-24 | 2,005 | 2,005 | 1,954 | 1,979 | 33,700 | 1,979 |
| 2024-06-21 | 1,996 | 2,036 | 1,988 | 2,002 | 83,700 | 2,002 |
| 2024-06-20 | 1,953 | 1,990 | 1,950 | 1,990 | 46,800 | 1,990 |
| 2024-06-19 | 1,948 | 1,970 | 1,941 | 1,953 | 24,100 | 1,953 |
| 2024-06-18 | 1,950 | 1,966 | 1,942 | 1,948 | 21,200 | 1,948 |
| 2024-06-17 | 1,980 | 1,980 | 1,888 | 1,935 | 43,600 | 1,935 |
| 2024-06-14 | 1,910 | 1,985 | 1,910 | 1,985 | 59,700 | 1,985 |
| 2024-06-13 | 1,917 | 1,939 | 1,910 | 1,916 | 22,400 | 1,916 |
| 2024-06-12 | 1,931 | 1,934 | 1,911 | 1,922 | 15,300 | 1,922 |
| 2024-06-11 | 1,921 | 1,935 | 1,908 | 1,917 | 20,200 | 1,917 |
| 2024-06-10 | 1,901 | 1,943 | 1,901 | 1,918 | 23,600 | 1,918 |
| 2024-06-07 | 1,916 | 1,916 | 1,890 | 1,898 | 30,500 | 1,898 |
| 2024-06-06 | 1,933 | 1,933 | 1,894 | 1,916 | 25,600 | 1,916 |
| 2024-06-05 | 1,890 | 1,915 | 1,882 | 1,910 | 27,700 | 1,910 |
| 2024-06-04 | 1,878 | 1,899 | 1,872 | 1,881 | 40,800 | 1,881 |
| 2024-06-03 | 1,862 | 1,892 | 1,857 | 1,869 | 38,800 | 1,869 |
| 2024-05-31 | 1,865 | 1,875 | 1,840 | 1,872 | 39,300 | 1,872 |
| 2024-05-30 | 1,816 | 1,862 | 1,801 | 1,862 | 24,200 | 1,862 |
| 2024-05-29 | 1,870 | 1,870 | 1,817 | 1,824 | 50,600 | 1,824 |
| 2024-05-28 | 1,869 | 1,900 | 1,849 | 1,856 | 35,500 | 1,856 |
| 2024-05-27 | 1,830 | 1,861 | 1,824 | 1,857 | 53,800 | 1,857 |
| 2024-05-24 | 1,893 | 1,903 | 1,815 | 1,823 | 84,800 | 1,823 |
| 2024-05-23 | 1,893 | 1,928 | 1,867 | 1,922 | 42,500 | 1,922 |
| 2024-05-22 | 1,935 | 1,953 | 1,891 | 1,893 | 54,100 | 1,893 |
| 2024-05-21 | 1,966 | 1,968 | 1,937 | 1,937 | 39,800 | 1,937 |
| 2024-05-20 | 1,935 | 1,950 | 1,911 | 1,945 | 70,300 | 1,945 |
| 2024-05-17 | 1,879 | 1,931 | 1,873 | 1,928 | 37,200 | 1,928 |
| 2024-05-16 | 1,880 | 1,900 | 1,870 | 1,900 | 41,200 | 1,900 |
| 2024-05-15 | 1,899 | 1,899 | 1,865 | 1,876 | 29,900 | 1,876 |
| 2024-05-14 | 1,885 | 1,889 | 1,861 | 1,879 | 36,100 | 1,879 |
| 2024-05-13 | 1,848 | 1,893 | 1,840 | 1,890 | 44,100 | 1,890 |
| 2024-05-10 | 1,860 | 1,867 | 1,836 | 1,848 | 47,000 | 1,848 |
| 2024-05-09 | 1,827 | 1,861 | 1,827 | 1,849 | 38,100 | 1,849 |
| 2024-05-08 | 1,803 | 1,839 | 1,803 | 1,827 | 51,500 | 1,827 |
| 2024-05-07 | 1,800 | 1,841 | 1,794 | 1,821 | 52,500 | 1,821 |
| 2024-05-02 | 1,817 | 1,825 | 1,794 | 1,795 | 48,200 | 1,795 |
| 2024-05-01 | 1,806 | 1,847 | 1,806 | 1,806 | 76,500 | 1,806 |
| 2024-04-30 | 1,813 | 1,826 | 1,772 | 1,790 | 83,000 | 1,790 |
| 2024-04-26 | 1,840 | 1,840 | 1,786 | 1,804 | 154,000 | 1,804 |
| 2024-04-25 | 1,942 | 1,942 | 1,843 | 1,843 | 124,300 | 1,843 |
| 2024-04-24 | 1,915 | 1,958 | 1,910 | 1,935 | 157,200 | 1,935 |
| 2024-04-23 | 1,901 | 1,930 | 1,894 | 1,915 | 219,200 | 1,915 |
| 2024-04-22 | 1,750 | 1,835 | 1,726 | 1,828 | 275,400 | 1,828 |
| 2024-04-19 | 1,720 | 1,730 | 1,670 | 1,670 | 101,400 | 1,670 |
| 2024-04-18 | 1,739 | 1,761 | 1,703 | 1,722 | 119,800 | 1,722 |
| 2024-04-17 | 1,786 | 1,815 | 1,701 | 1,701 | 211,500 | 1,701 |
| 2024-04-16 | 1,942 | 1,942 | 1,773 | 1,776 | 271,000 | 1,776 |
| 2024-04-15 | 2,036 | 2,041 | 1,960 | 1,970 | 192,900 | 1,970 |
| 2024-04-12 | 2,131 | 2,140 | 2,091 | 2,116 | 70,200 | 2,116 |
| 2024-04-11 | 2,140 | 2,150 | 2,103 | 2,124 | 42,100 | 2,124 |
| 2024-04-10 | 2,155 | 2,182 | 2,150 | 2,152 | 34,100 | 2,152 |
| 2024-04-09 | 2,160 | 2,163 | 2,125 | 2,157 | 27,700 | 2,157 |
| 2024-04-08 | 2,180 | 2,180 | 2,133 | 2,146 | 40,800 | 2,146 |
| 2024-04-05 | 2,140 | 2,182 | 2,125 | 2,161 | 61,800 | 2,161 |
| 2024-04-04 | 2,182 | 2,191 | 2,148 | 2,157 | 51,000 | 2,157 |
| 2024-04-03 | 2,155 | 2,191 | 2,130 | 2,183 | 63,900 | 2,183 |
| 2024-04-02 | 2,223 | 2,224 | 2,157 | 2,168 | 55,300 | 2,168 |
| 2024-04-01 | 2,277 | 2,277 | 2,205 | 2,224 | 53,700 | 2,224 |
| 2024-03-29 | 2,278 | 2,278 | 2,246 | 2,264 | 29,300 | 2,264 |
| 2024-03-28 | 2,250 | 2,273 | 2,244 | 2,272 | 49,900 | 2,272 |
| 2024-03-27 | 2,296 | 2,306 | 2,255 | 2,266 | 45,500 | 2,266 |
| 2024-03-26 | 2,270 | 2,281 | 2,231 | 2,281 | 60,400 | 2,281 |
| 2024-03-25 | 2,332 | 2,361 | 2,286 | 2,289 | 42,900 | 2,289 |
| 2024-03-22 | 2,343 | 2,343 | 2,302 | 2,331 | 37,400 | 2,331 |
| 2024-03-21 | 2,334 | 2,370 | 2,301 | 2,324 | 48,100 | 2,324 |
| 2024-03-19 | 2,339 | 2,354 | 2,300 | 2,332 | 42,000 | 2,332 |
| 2024-03-18 | 2,349 | 2,370 | 2,335 | 2,339 | 33,800 | 2,339 |
| 2024-03-15 | 2,325 | 2,365 | 2,318 | 2,349 | 64,500 | 2,349 |
| 2024-03-14 | 2,350 | 2,362 | 2,310 | 2,313 | 36,500 | 2,313 |
| 2024-03-13 | 2,380 | 2,396 | 2,360 | 2,379 | 55,400 | 2,379 |
| 2024-03-12 | 2,322 | 2,367 | 2,293 | 2,356 | 38,900 | 2,356 |
| 2024-03-11 | 2,312 | 2,337 | 2,284 | 2,322 | 48,400 | 2,322 |
| 2024-03-08 | 2,326 | 2,390 | 2,312 | 2,351 | 83,700 | 2,351 |
| 2024-03-07 | 2,377 | 2,424 | 2,330 | 2,355 | 87,200 | 2,355 |
| 2024-03-06 | 2,384 | 2,442 | 2,359 | 2,377 | 76,300 | 2,377 |
| 2024-03-05 | 2,410 | 2,446 | 2,387 | 2,446 | 54,800 | 2,446 |
| 2024-03-04 | 2,420 | 2,436 | 2,354 | 2,408 | 89,000 | 2,408 |
| 2024-03-01 | 2,383 | 2,430 | 2,380 | 2,402 | 70,100 | 2,402 |
| 2024-02-29 | 2,403 | 2,403 | 2,350 | 2,383 | 73,700 | 2,383 |
| 2024-02-28 | 2,414 | 2,439 | 2,390 | 2,417 | 122,500 | 2,417 |
| 2024-02-27 | 2,414 | 2,489 | 2,383 | 2,443 | 280,500 | 2,443 |
| 2024-02-26 | 2,465 | 2,490 | 2,412 | 2,433 | 214,800 | 2,433 |
| 2024-02-22 | 2,506 | 2,539 | 2,463 | 2,488 | 165,800 | 2,488 |
| 2024-02-21 | 2,577 | 2,577 | 2,500 | 2,501 | 137,300 | 2,501 |
| 2024-02-20 | 2,557 | 2,569 | 2,538 | 2,549 | 55,800 | 2,549 |
| 2024-02-19 | 2,530 | 2,568 | 2,505 | 2,557 | 78,400 | 2,557 |
| 2024-02-16 | 2,500 | 2,530 | 2,485 | 2,512 | 78,500 | 2,512 |
| 2024-02-15 | 2,553 | 2,553 | 2,465 | 2,483 | 82,600 | 2,483 |
| 2024-02-14 | 2,525 | 2,534 | 2,502 | 2,517 | 72,800 | 2,517 |
| 2024-02-13 | 2,501 | 2,535 | 2,469 | 2,503 | 126,200 | 2,503 |
| 2024-02-09 | 2,479 | 2,566 | 2,479 | 2,538 | 64,800 | 2,538 |
| 2024-02-08 | 2,514 | 2,537 | 2,469 | 2,475 | 92,200 | 2,475 |
| 2024-02-07 | 2,509 | 2,517 | 2,464 | 2,464 | 77,800 | 2,464 |
| 2024-02-06 | 2,486 | 2,519 | 2,467 | 2,484 | 48,200 | 2,484 |
| 2024-02-05 | 2,478 | 2,523 | 2,460 | 2,505 | 75,600 | 2,505 |
| 2024-02-02 | 2,504 | 2,504 | 2,404 | 2,457 | 113,100 | 2,457 |
| 2024-02-01 | 2,478 | 2,534 | 2,471 | 2,515 | 70,700 | 2,515 |
| 2024-01-31 | 2,490 | 2,520 | 2,436 | 2,475 | 124,800 | 2,475 |
| 2024-01-30 | 2,425 | 2,492 | 2,405 | 2,489 | 112,600 | 2,489 |
| 2024-01-29 | 2,398 | 2,446 | 2,398 | 2,430 | 77,200 | 2,430 |
| 2024-01-26 | 2,337 | 2,394 | 2,332 | 2,371 | 84,900 | 2,371 |
| 2024-01-25 | 2,277 | 2,345 | 2,274 | 2,337 | 46,500 | 2,337 |
| 2024-01-24 | 2,285 | 2,335 | 2,285 | 2,299 | 43,900 | 2,299 |
| 2024-01-23 | 2,349 | 2,374 | 2,303 | 2,321 | 77,700 | 2,321 |
| 2024-01-22 | 2,283 | 2,342 | 2,268 | 2,341 | 84,600 | 2,341 |
| 2024-01-19 | 2,232 | 2,258 | 2,211 | 2,251 | 53,400 | 2,251 |
| 2024-01-18 | 2,238 | 2,279 | 2,183 | 2,200 | 76,600 | 2,200 |
| 2024-01-17 | 2,301 | 2,322 | 2,227 | 2,232 | 129,700 | 2,232 |
| 2024-01-16 | 2,336 | 2,371 | 2,285 | 2,305 | 116,100 | 2,305 |
| 2024-01-15 | 2,515 | 2,515 | 2,361 | 2,370 | 251,500 | 2,370 |
| 2024-01-12 | 2,500 | 2,600 | 2,412 | 2,564 | 401,800 | 2,564 |
| 2024-01-11 | 2,200 | 2,254 | 2,179 | 2,220 | 159,700 | 2,220 |
| 2024-01-10 | 2,170 | 2,181 | 2,134 | 2,168 | 60,400 | 2,168 |
| 2024-01-09 | 2,134 | 2,167 | 2,132 | 2,151 | 54,300 | 2,151 |
| 2024-01-05 | 2,164 | 2,186 | 2,127 | 2,127 | 49,700 | 2,127 |
| 2024-01-04 | 2,134 | 2,149 | 2,103 | 2,145 | 39,600 | 2,145 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-07-29]1株→2株 [2013-04-25]1株→2株 [2011-08-29]1株→2株