8157 都築電気(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 | 2,917 | 2,940 | 2,813 | 2,815 | 21,600 | 2,815 |
| 2024-12-27 | 3,015 | 3,015 | 2,848 | 2,904 | 81,900 | 2,904 |
| 2024-12-26 | 2,890 | 2,972 | 2,890 | 2,965 | 39,500 | 2,965 |
| 2024-12-25 | 2,821 | 2,884 | 2,781 | 2,884 | 27,800 | 2,884 |
| 2024-12-24 | 2,913 | 2,913 | 2,802 | 2,807 | 20,000 | 2,807 |
| 2024-12-23 | 2,856 | 2,921 | 2,842 | 2,906 | 24,900 | 2,906 |
| 2024-12-20 | 2,850 | 2,856 | 2,800 | 2,840 | 20,000 | 2,840 |
| 2024-12-19 | 2,728 | 2,848 | 2,728 | 2,828 | 35,400 | 2,828 |
| 2024-12-18 | 2,780 | 2,799 | 2,749 | 2,749 | 17,800 | 2,749 |
| 2024-12-17 | 2,710 | 2,795 | 2,710 | 2,776 | 22,600 | 2,776 |
| 2024-12-16 | 2,652 | 2,722 | 2,652 | 2,692 | 17,500 | 2,692 |
| 2024-12-13 | 2,658 | 2,679 | 2,601 | 2,652 | 20,700 | 2,652 |
| 2024-12-12 | 2,690 | 2,697 | 2,666 | 2,673 | 12,100 | 2,673 |
| 2024-12-11 | 2,660 | 2,682 | 2,646 | 2,667 | 12,000 | 2,667 |
| 2024-12-10 | 2,675 | 2,685 | 2,660 | 2,662 | 18,200 | 2,662 |
| 2024-12-09 | 2,675 | 2,675 | 2,636 | 2,675 | 19,400 | 2,675 |
| 2024-12-06 | 2,585 | 2,675 | 2,575 | 2,675 | 27,100 | 2,675 |
| 2024-12-05 | 2,588 | 2,595 | 2,573 | 2,585 | 11,500 | 2,585 |
| 2024-12-04 | 2,515 | 2,589 | 2,503 | 2,576 | 24,200 | 2,576 |
| 2024-12-03 | 2,464 | 2,518 | 2,457 | 2,515 | 25,100 | 2,515 |
| 2024-12-02 | 2,463 | 2,480 | 2,444 | 2,464 | 11,800 | 2,464 |
| 2024-11-29 | 2,475 | 2,481 | 2,463 | 2,463 | 6,900 | 2,463 |
| 2024-11-28 | 2,429 | 2,485 | 2,420 | 2,475 | 27,000 | 2,475 |
| 2024-11-27 | 2,407 | 2,442 | 2,400 | 2,442 | 19,000 | 2,442 |
| 2024-11-26 | 2,417 | 2,425 | 2,400 | 2,409 | 13,000 | 2,409 |
| 2024-11-25 | 2,456 | 2,456 | 2,420 | 2,420 | 9,000 | 2,420 |
| 2024-11-22 | 2,410 | 2,440 | 2,410 | 2,428 | 9,500 | 2,428 |
| 2024-11-21 | 2,464 | 2,476 | 2,410 | 2,410 | 11,200 | 2,410 |
| 2024-11-20 | 2,443 | 2,455 | 2,430 | 2,450 | 6,300 | 2,450 |
| 2024-11-19 | 2,445 | 2,475 | 2,434 | 2,438 | 12,100 | 2,438 |
| 2024-11-18 | 2,455 | 2,480 | 2,443 | 2,445 | 9,500 | 2,445 |
| 2024-11-15 | 2,447 | 2,498 | 2,447 | 2,468 | 25,400 | 2,468 |
| 2024-11-14 | 2,450 | 2,450 | 2,417 | 2,418 | 8,400 | 2,418 |
| 2024-11-13 | 2,460 | 2,477 | 2,432 | 2,440 | 17,100 | 2,440 |
| 2024-11-12 | 2,435 | 2,476 | 2,435 | 2,442 | 14,500 | 2,442 |
| 2024-11-11 | 2,413 | 2,435 | 2,405 | 2,435 | 16,200 | 2,435 |
| 2024-11-08 | 2,497 | 2,499 | 2,400 | 2,412 | 23,300 | 2,412 |
| 2024-11-07 | 2,419 | 2,499 | 2,419 | 2,475 | 26,600 | 2,475 |
| 2024-11-06 | 2,455 | 2,468 | 2,416 | 2,419 | 14,300 | 2,419 |
| 2024-11-05 | 2,405 | 2,431 | 2,388 | 2,431 | 24,500 | 2,431 |
| 2024-11-01 | 2,470 | 2,470 | 2,394 | 2,408 | 27,600 | 2,408 |
| 2024-10-31 | 2,563 | 2,620 | 2,479 | 2,501 | 47,800 | 2,501 |
| 2024-10-30 | 2,589 | 2,600 | 2,549 | 2,563 | 150,400 | 2,563 |
| 2024-10-29 | 2,560 | 2,591 | 2,559 | 2,589 | 28,200 | 2,589 |
| 2024-10-28 | 2,519 | 2,565 | 2,473 | 2,558 | 40,800 | 2,558 |
| 2024-10-25 | 2,520 | 2,520 | 2,492 | 2,512 | 25,500 | 2,512 |
| 2024-10-24 | 2,512 | 2,540 | 2,491 | 2,515 | 33,600 | 2,515 |
| 2024-10-23 | 2,477 | 2,555 | 2,477 | 2,511 | 55,900 | 2,511 |
| 2024-10-22 | 2,428 | 2,480 | 2,428 | 2,477 | 50,600 | 2,477 |
| 2024-10-21 | 2,369 | 2,434 | 2,347 | 2,421 | 50,600 | 2,421 |
| 2024-10-18 | 2,307 | 2,379 | 2,292 | 2,342 | 37,700 | 2,342 |
| 2024-10-17 | 2,293 | 2,314 | 2,291 | 2,307 | 10,800 | 2,307 |
| 2024-10-16 | 2,277 | 2,315 | 2,265 | 2,296 | 20,800 | 2,296 |
| 2024-10-15 | 2,263 | 2,287 | 2,261 | 2,278 | 18,600 | 2,278 |
| 2024-10-11 | 2,292 | 2,296 | 2,261 | 2,261 | 15,500 | 2,261 |
| 2024-10-10 | 2,289 | 2,289 | 2,269 | 2,270 | 16,500 | 2,270 |
| 2024-10-09 | 2,281 | 2,300 | 2,270 | 2,300 | 14,200 | 2,300 |
| 2024-10-08 | 2,270 | 2,300 | 2,270 | 2,281 | 18,500 | 2,281 |
| 2024-10-07 | 2,292 | 2,292 | 2,264 | 2,279 | 15,900 | 2,279 |
| 2024-10-04 | 2,244 | 2,274 | 2,241 | 2,253 | 18,600 | 2,253 |
| 2024-10-03 | 2,233 | 2,239 | 2,220 | 2,223 | 14,200 | 2,223 |
| 2024-10-02 | 2,202 | 2,237 | 2,197 | 2,201 | 21,100 | 2,201 |
| 2024-10-01 | 2,201 | 2,225 | 2,189 | 2,216 | 30,100 | 2,216 |
| 2024-09-30 | 2,200 | 2,247 | 2,192 | 2,200 | 30,500 | 2,200 |
| 2024-09-27 | 2,270 | 2,279 | 2,246 | 2,273 | 102,100 | 2,273 |
| 2024-09-26 | 2,285 | 2,322 | 2,265 | 2,322 | 172,800 | 2,322 |
| 2024-09-25 | 2,277 | 2,284 | 2,254 | 2,269 | 39,300 | 2,269 |
| 2024-09-24 | 2,319 | 2,328 | 2,270 | 2,279 | 91,000 | 2,279 |
| 2024-09-20 | 2,300 | 2,310 | 2,284 | 2,284 | 97,500 | 2,284 |
| 2024-09-19 | 2,288 | 2,296 | 2,272 | 2,275 | 97,400 | 2,275 |
| 2024-09-18 | 2,247 | 2,282 | 2,243 | 2,257 | 61,400 | 2,257 |
| 2024-09-17 | 2,246 | 2,258 | 2,203 | 2,213 | 125,900 | 2,213 |
| 2024-09-13 | 2,239 | 2,253 | 2,232 | 2,237 | 81,700 | 2,237 |
| 2024-09-12 | 2,248 | 2,280 | 2,239 | 2,249 | 74,200 | 2,249 |
| 2024-09-11 | 2,272 | 2,272 | 2,194 | 2,204 | 67,500 | 2,204 |
| 2024-09-10 | 2,300 | 2,319 | 2,278 | 2,280 | 39,500 | 2,280 |
| 2024-09-09 | 2,238 | 2,296 | 2,235 | 2,295 | 57,600 | 2,295 |
| 2024-09-06 | 2,305 | 2,327 | 2,259 | 2,275 | 37,800 | 2,275 |
| 2024-09-05 | 2,300 | 2,342 | 2,280 | 2,296 | 51,500 | 2,296 |
| 2024-09-04 | 2,349 | 2,370 | 2,312 | 2,324 | 53,300 | 2,324 |
| 2024-09-03 | 2,378 | 2,410 | 2,370 | 2,384 | 28,900 | 2,384 |
| 2024-09-02 | 2,378 | 2,400 | 2,348 | 2,370 | 39,300 | 2,370 |
| 2024-08-30 | 2,330 | 2,353 | 2,330 | 2,351 | 18,600 | 2,351 |
| 2024-08-29 | 2,335 | 2,347 | 2,314 | 2,315 | 24,200 | 2,315 |
| 2024-08-28 | 2,319 | 2,338 | 2,291 | 2,335 | 29,300 | 2,335 |
| 2024-08-27 | 2,294 | 2,343 | 2,291 | 2,319 | 27,000 | 2,319 |
| 2024-08-26 | 2,289 | 2,289 | 2,262 | 2,270 | 16,300 | 2,270 |
| 2024-08-23 | 2,249 | 2,272 | 2,241 | 2,254 | 11,300 | 2,254 |
| 2024-08-22 | 2,250 | 2,250 | 2,197 | 2,229 | 33,300 | 2,229 |
| 2024-08-21 | 2,213 | 2,238 | 2,201 | 2,208 | 7,600 | 2,208 |
| 2024-08-20 | 2,222 | 2,234 | 2,205 | 2,221 | 10,200 | 2,221 |
| 2024-08-19 | 2,230 | 2,259 | 2,195 | 2,195 | 19,900 | 2,195 |
| 2024-08-16 | 2,225 | 2,239 | 2,210 | 2,234 | 19,300 | 2,234 |
| 2024-08-15 | 2,200 | 2,216 | 2,177 | 2,192 | 16,600 | 2,192 |
| 2024-08-14 | 2,161 | 2,211 | 2,139 | 2,189 | 20,700 | 2,189 |
| 2024-08-13 | 2,094 | 2,138 | 2,084 | 2,130 | 22,800 | 2,130 |
| 2024-08-09 | 2,101 | 2,109 | 2,017 | 2,050 | 31,600 | 2,050 |
| 2024-08-08 | 2,020 | 2,118 | 2,018 | 2,051 | 33,700 | 2,051 |
| 2024-08-07 | 1,979 | 2,081 | 1,971 | 2,021 | 36,000 | 2,021 |
| 2024-08-06 | 1,915 | 2,077 | 1,915 | 1,964 | 42,600 | 1,964 |
| 2024-08-05 | 2,035 | 2,062 | 1,713 | 1,785 | 111,300 | 1,785 |
| 2024-08-02 | 2,232 | 2,232 | 2,125 | 2,125 | 37,900 | 2,125 |
| 2024-08-01 | 2,290 | 2,338 | 2,247 | 2,259 | 49,200 | 2,259 |
| 2024-07-31 | 2,332 | 2,372 | 2,226 | 2,297 | 77,100 | 2,297 |
| 2024-07-30 | 2,372 | 2,372 | 2,345 | 2,354 | 22,200 | 2,354 |
| 2024-07-29 | 2,395 | 2,406 | 2,360 | 2,371 | 29,200 | 2,371 |
| 2024-07-26 | 2,394 | 2,401 | 2,362 | 2,366 | 51,500 | 2,366 |
| 2024-07-25 | 2,395 | 2,398 | 2,361 | 2,371 | 39,300 | 2,371 |
| 2024-07-24 | 2,481 | 2,500 | 2,386 | 2,405 | 51,700 | 2,405 |
| 2024-07-23 | 2,478 | 2,509 | 2,466 | 2,480 | 22,300 | 2,480 |
| 2024-07-22 | 2,540 | 2,540 | 2,469 | 2,480 | 16,500 | 2,480 |
| 2024-07-19 | 2,582 | 2,587 | 2,533 | 2,549 | 23,600 | 2,549 |
| 2024-07-18 | 2,585 | 2,598 | 2,550 | 2,573 | 13,500 | 2,573 |
| 2024-07-17 | 2,575 | 2,610 | 2,575 | 2,599 | 21,100 | 2,599 |
| 2024-07-16 | 2,518 | 2,559 | 2,514 | 2,559 | 30,500 | 2,559 |
| 2024-07-12 | 2,454 | 2,519 | 2,451 | 2,494 | 52,100 | 2,494 |
| 2024-07-11 | 2,450 | 2,467 | 2,443 | 2,459 | 18,700 | 2,459 |
| 2024-07-10 | 2,417 | 2,440 | 2,417 | 2,426 | 18,000 | 2,426 |
| 2024-07-09 | 2,420 | 2,440 | 2,396 | 2,440 | 17,200 | 2,440 |
| 2024-07-08 | 2,444 | 2,444 | 2,418 | 2,420 | 13,600 | 2,420 |
| 2024-07-05 | 2,485 | 2,495 | 2,451 | 2,455 | 15,500 | 2,455 |
| 2024-07-04 | 2,451 | 2,485 | 2,451 | 2,485 | 15,600 | 2,485 |
| 2024-07-03 | 2,428 | 2,462 | 2,428 | 2,450 | 18,700 | 2,450 |
| 2024-07-02 | 2,437 | 2,442 | 2,415 | 2,438 | 23,500 | 2,438 |
| 2024-07-01 | 2,499 | 2,499 | 2,436 | 2,448 | 24,000 | 2,448 |
| 2024-06-28 | 2,510 | 2,515 | 2,460 | 2,482 | 53,400 | 2,482 |
| 2024-06-27 | 2,462 | 2,499 | 2,445 | 2,493 | 47,100 | 2,493 |
| 2024-06-26 | 2,399 | 2,437 | 2,399 | 2,437 | 47,500 | 2,437 |
| 2024-06-25 | 2,368 | 2,398 | 2,362 | 2,396 | 22,900 | 2,396 |
| 2024-06-24 | 2,320 | 2,356 | 2,320 | 2,351 | 22,000 | 2,351 |
| 2024-06-21 | 2,330 | 2,346 | 2,315 | 2,315 | 16,700 | 2,315 |
| 2024-06-20 | 2,364 | 2,364 | 2,318 | 2,320 | 20,300 | 2,320 |
| 2024-06-19 | 2,330 | 2,365 | 2,330 | 2,352 | 25,300 | 2,352 |
| 2024-06-18 | 2,323 | 2,332 | 2,312 | 2,329 | 13,100 | 2,329 |
| 2024-06-17 | 2,301 | 2,338 | 2,277 | 2,303 | 19,900 | 2,303 |
| 2024-06-14 | 2,285 | 2,329 | 2,261 | 2,329 | 29,600 | 2,329 |
| 2024-06-13 | 2,318 | 2,318 | 2,269 | 2,270 | 12,600 | 2,270 |
| 2024-06-12 | 2,333 | 2,339 | 2,291 | 2,300 | 18,100 | 2,300 |
| 2024-06-11 | 2,328 | 2,330 | 2,310 | 2,328 | 10,900 | 2,328 |
| 2024-06-10 | 2,286 | 2,328 | 2,275 | 2,324 | 30,600 | 2,324 |
| 2024-06-07 | 2,243 | 2,254 | 2,221 | 2,250 | 17,500 | 2,250 |
| 2024-06-06 | 2,246 | 2,260 | 2,236 | 2,237 | 13,500 | 2,237 |
| 2024-06-05 | 2,240 | 2,258 | 2,230 | 2,241 | 13,900 | 2,241 |
| 2024-06-04 | 2,246 | 2,255 | 2,240 | 2,244 | 7,100 | 2,244 |
| 2024-06-03 | 2,247 | 2,258 | 2,234 | 2,245 | 21,500 | 2,245 |
| 2024-05-31 | 2,208 | 2,226 | 2,206 | 2,224 | 11,200 | 2,224 |
| 2024-05-30 | 2,188 | 2,199 | 2,166 | 2,196 | 19,400 | 2,196 |
| 2024-05-29 | 2,269 | 2,269 | 2,200 | 2,200 | 22,400 | 2,200 |
| 2024-05-28 | 2,274 | 2,299 | 2,261 | 2,268 | 24,100 | 2,268 |
| 2024-05-27 | 2,242 | 2,263 | 2,242 | 2,263 | 12,300 | 2,263 |
| 2024-05-24 | 2,229 | 2,244 | 2,225 | 2,234 | 6,100 | 2,234 |
| 2024-05-23 | 2,250 | 2,255 | 2,231 | 2,231 | 13,100 | 2,231 |
| 2024-05-22 | 2,213 | 2,245 | 2,207 | 2,235 | 21,600 | 2,235 |
| 2024-05-21 | 2,237 | 2,237 | 2,203 | 2,203 | 18,500 | 2,203 |
| 2024-05-20 | 2,223 | 2,249 | 2,214 | 2,224 | 12,000 | 2,224 |
| 2024-05-17 | 2,206 | 2,230 | 2,191 | 2,219 | 11,300 | 2,219 |
| 2024-05-16 | 2,208 | 2,214 | 2,180 | 2,210 | 15,300 | 2,210 |
| 2024-05-15 | 2,192 | 2,225 | 2,180 | 2,207 | 21,400 | 2,207 |
| 2024-05-14 | 2,206 | 2,237 | 2,180 | 2,186 | 34,500 | 2,186 |
| 2024-05-13 | 2,201 | 2,240 | 2,186 | 2,206 | 43,100 | 2,206 |
| 2024-05-10 | 2,220 | 2,233 | 2,193 | 2,207 | 16,500 | 2,207 |
| 2024-05-09 | 2,225 | 2,235 | 2,215 | 2,215 | 6,300 | 2,215 |
| 2024-05-08 | 2,235 | 2,240 | 2,210 | 2,210 | 12,100 | 2,210 |
| 2024-05-07 | 2,261 | 2,261 | 2,230 | 2,230 | 14,200 | 2,230 |
| 2024-05-02 | 2,241 | 2,248 | 2,230 | 2,245 | 5,900 | 2,245 |
| 2024-05-01 | 2,237 | 2,244 | 2,228 | 2,240 | 9,600 | 2,240 |
| 2024-04-30 | 2,250 | 2,262 | 2,228 | 2,257 | 17,300 | 2,257 |
| 2024-04-26 | 2,252 | 2,263 | 2,217 | 2,260 | 26,800 | 2,260 |
| 2024-04-25 | 2,234 | 2,240 | 2,222 | 2,223 | 10,600 | 2,223 |
| 2024-04-24 | 2,201 | 2,250 | 2,201 | 2,242 | 16,400 | 2,242 |
| 2024-04-23 | 2,196 | 2,210 | 2,179 | 2,201 | 12,800 | 2,201 |
| 2024-04-22 | 2,178 | 2,192 | 2,156 | 2,184 | 22,900 | 2,184 |
| 2024-04-19 | 2,215 | 2,215 | 2,140 | 2,155 | 25,700 | 2,155 |
| 2024-04-18 | 2,200 | 2,214 | 2,176 | 2,212 | 22,200 | 2,212 |
| 2024-04-17 | 2,250 | 2,254 | 2,207 | 2,207 | 19,100 | 2,207 |
| 2024-04-16 | 2,249 | 2,261 | 2,236 | 2,245 | 16,200 | 2,245 |
| 2024-04-15 | 2,287 | 2,294 | 2,256 | 2,274 | 15,200 | 2,274 |
| 2024-04-12 | 2,328 | 2,336 | 2,300 | 2,300 | 13,100 | 2,300 |
| 2024-04-11 | 2,276 | 2,334 | 2,273 | 2,323 | 12,800 | 2,323 |
| 2024-04-10 | 2,295 | 2,296 | 2,282 | 2,292 | 5,900 | 2,292 |
| 2024-04-09 | 2,266 | 2,298 | 2,266 | 2,297 | 10,500 | 2,297 |
| 2024-04-08 | 2,248 | 2,268 | 2,242 | 2,266 | 12,600 | 2,266 |
| 2024-04-05 | 2,236 | 2,244 | 2,213 | 2,229 | 16,200 | 2,229 |
| 2024-04-04 | 2,251 | 2,275 | 2,245 | 2,254 | 13,500 | 2,254 |
| 2024-04-03 | 2,222 | 2,274 | 2,208 | 2,250 | 23,100 | 2,250 |
| 2024-04-02 | 2,286 | 2,286 | 2,226 | 2,236 | 29,600 | 2,236 |
| 2024-04-01 | 2,350 | 2,353 | 2,283 | 2,288 | 30,200 | 2,288 |
| 2024-03-29 | 2,348 | 2,355 | 2,320 | 2,336 | 24,900 | 2,336 |
| 2024-03-28 | 2,381 | 2,393 | 2,348 | 2,348 | 45,400 | 2,348 |
| 2024-03-27 | 2,406 | 2,451 | 2,406 | 2,444 | 38,900 | 2,444 |
| 2024-03-26 | 2,393 | 2,416 | 2,390 | 2,404 | 19,100 | 2,404 |
| 2024-03-25 | 2,426 | 2,440 | 2,408 | 2,414 | 13,800 | 2,414 |
| 2024-03-22 | 2,454 | 2,454 | 2,420 | 2,426 | 12,600 | 2,426 |
| 2024-03-21 | 2,445 | 2,456 | 2,435 | 2,438 | 18,300 | 2,438 |
| 2024-03-19 | 2,423 | 2,445 | 2,407 | 2,445 | 13,800 | 2,445 |
| 2024-03-18 | 2,412 | 2,424 | 2,398 | 2,403 | 17,300 | 2,403 |
| 2024-03-15 | 2,392 | 2,437 | 2,385 | 2,398 | 14,200 | 2,398 |
| 2024-03-14 | 2,386 | 2,419 | 2,368 | 2,396 | 14,100 | 2,396 |
| 2024-03-13 | 2,466 | 2,482 | 2,371 | 2,386 | 17,500 | 2,386 |
| 2024-03-12 | 2,352 | 2,397 | 2,323 | 2,397 | 17,900 | 2,397 |
| 2024-03-11 | 2,420 | 2,442 | 2,361 | 2,375 | 24,500 | 2,375 |
| 2024-03-08 | 2,425 | 2,482 | 2,401 | 2,460 | 28,900 | 2,460 |
| 2024-03-07 | 2,532 | 2,535 | 2,470 | 2,470 | 18,900 | 2,470 |
| 2024-03-06 | 2,463 | 2,502 | 2,451 | 2,499 | 22,600 | 2,499 |
| 2024-03-05 | 2,450 | 2,474 | 2,424 | 2,464 | 17,900 | 2,464 |
| 2024-03-04 | 2,524 | 2,540 | 2,452 | 2,452 | 28,300 | 2,452 |
| 2024-03-01 | 2,539 | 2,542 | 2,488 | 2,503 | 15,600 | 2,503 |
| 2024-02-29 | 2,520 | 2,533 | 2,490 | 2,513 | 22,500 | 2,513 |
| 2024-02-28 | 2,477 | 2,529 | 2,477 | 2,520 | 30,900 | 2,520 |
| 2024-02-27 | 2,475 | 2,491 | 2,445 | 2,472 | 18,300 | 2,472 |
| 2024-02-26 | 2,447 | 2,533 | 2,447 | 2,483 | 34,500 | 2,483 |
| 2024-02-22 | 2,394 | 2,437 | 2,394 | 2,432 | 25,600 | 2,432 |
| 2024-02-21 | 2,393 | 2,412 | 2,381 | 2,387 | 7,100 | 2,387 |
| 2024-02-20 | 2,370 | 2,418 | 2,370 | 2,393 | 30,300 | 2,393 |
| 2024-02-19 | 2,350 | 2,365 | 2,323 | 2,365 | 12,000 | 2,365 |
| 2024-02-16 | 2,328 | 2,368 | 2,328 | 2,350 | 19,000 | 2,350 |
| 2024-02-15 | 2,349 | 2,378 | 2,312 | 2,320 | 20,900 | 2,320 |
| 2024-02-14 | 2,354 | 2,364 | 2,316 | 2,330 | 24,900 | 2,330 |
| 2024-02-13 | 2,351 | 2,389 | 2,346 | 2,383 | 36,800 | 2,383 |
| 2024-02-09 | 2,408 | 2,430 | 2,354 | 2,354 | 33,000 | 2,354 |
| 2024-02-08 | 2,420 | 2,450 | 2,401 | 2,424 | 40,200 | 2,424 |
| 2024-02-07 | 2,390 | 2,427 | 2,378 | 2,421 | 35,200 | 2,421 |
| 2024-02-06 | 2,408 | 2,410 | 2,378 | 2,394 | 24,400 | 2,394 |
| 2024-02-05 | 2,419 | 2,420 | 2,371 | 2,414 | 40,700 | 2,414 |
| 2024-02-02 | 2,333 | 2,407 | 2,302 | 2,370 | 58,500 | 2,370 |
| 2024-02-01 | 2,357 | 2,378 | 2,320 | 2,367 | 64,300 | 2,367 |
| 2024-01-31 | 2,205 | 2,436 | 2,178 | 2,398 | 138,500 | 2,398 |
| 2024-01-30 | 2,207 | 2,229 | 2,200 | 2,205 | 19,100 | 2,205 |
| 2024-01-29 | 2,183 | 2,215 | 2,183 | 2,207 | 14,900 | 2,207 |
| 2024-01-26 | 2,206 | 2,212 | 2,175 | 2,178 | 25,100 | 2,178 |
| 2024-01-25 | 2,203 | 2,231 | 2,203 | 2,206 | 17,000 | 2,206 |
| 2024-01-24 | 2,219 | 2,230 | 2,202 | 2,203 | 15,200 | 2,203 |
| 2024-01-23 | 2,240 | 2,266 | 2,216 | 2,221 | 15,500 | 2,221 |
| 2024-01-22 | 2,230 | 2,257 | 2,229 | 2,237 | 14,200 | 2,237 |
| 2024-01-19 | 2,204 | 2,225 | 2,193 | 2,214 | 14,300 | 2,214 |
| 2024-01-18 | 2,230 | 2,231 | 2,203 | 2,204 | 15,500 | 2,204 |
| 2024-01-17 | 2,226 | 2,268 | 2,225 | 2,230 | 20,300 | 2,230 |
| 2024-01-16 | 2,243 | 2,250 | 2,216 | 2,226 | 19,300 | 2,226 |
| 2024-01-15 | 2,242 | 2,280 | 2,240 | 2,272 | 17,200 | 2,272 |
| 2024-01-12 | 2,273 | 2,289 | 2,235 | 2,241 | 10,900 | 2,241 |
| 2024-01-11 | 2,269 | 2,296 | 2,257 | 2,273 | 21,600 | 2,273 |
| 2024-01-10 | 2,275 | 2,276 | 2,245 | 2,246 | 21,400 | 2,246 |
| 2024-01-09 | 2,287 | 2,318 | 2,278 | 2,286 | 25,200 | 2,286 |
| 2024-01-05 | 2,297 | 2,302 | 2,277 | 2,280 | 17,000 | 2,280 |
| 2024-01-04 | 2,247 | 2,277 | 2,201 | 2,277 | 18,700 | 2,277 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-09-26]1株→1.15株 [1987-03-27]1株→1.2株 [1986-03-27]1株→1.25株 [1984-03-28]1株→1.1株