8914 エリアリンク(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 | 2,225 | 2,286 | 2,219 | 2,284 | 29,800 | 2,284 |
| 2024-12-27 | 2,310 | 2,355 | 2,239 | 2,260 | 98,600 | 2,260 |
| 2024-12-26 | 2,316 | 2,344 | 2,300 | 2,331 | 44,800 | 2,331 |
| 2024-12-25 | 2,314 | 2,315 | 2,260 | 2,314 | 33,500 | 2,314 |
| 2024-12-24 | 2,340 | 2,340 | 2,289 | 2,289 | 47,400 | 2,289 |
| 2024-12-23 | 2,355 | 2,374 | 2,308 | 2,340 | 41,000 | 2,340 |
| 2024-12-20 | 2,294 | 2,369 | 2,289 | 2,352 | 101,200 | 2,352 |
| 2024-12-19 | 2,243 | 2,299 | 2,213 | 2,288 | 57,500 | 2,288 |
| 2024-12-18 | 2,280 | 2,320 | 2,279 | 2,293 | 47,000 | 2,293 |
| 2024-12-17 | 2,346 | 2,363 | 2,265 | 2,285 | 108,900 | 2,285 |
| 2024-12-16 | 2,400 | 2,430 | 2,318 | 2,345 | 112,800 | 2,345 |
| 2024-12-13 | 2,317 | 2,367 | 2,309 | 2,350 | 105,300 | 2,350 |
| 2024-12-12 | 2,240 | 2,315 | 2,240 | 2,299 | 63,700 | 2,299 |
| 2024-12-11 | 2,223 | 2,290 | 2,211 | 2,212 | 68,800 | 2,212 |
| 2024-12-10 | 2,203 | 2,226 | 2,188 | 2,219 | 56,500 | 2,219 |
| 2024-12-09 | 2,191 | 2,205 | 2,146 | 2,203 | 59,800 | 2,203 |
| 2024-12-06 | 2,200 | 2,222 | 2,168 | 2,186 | 40,000 | 2,186 |
| 2024-12-05 | 2,182 | 2,206 | 2,174 | 2,193 | 33,800 | 2,193 |
| 2024-12-04 | 2,197 | 2,210 | 2,138 | 2,152 | 63,700 | 2,152 |
| 2024-12-03 | 2,156 | 2,194 | 2,152 | 2,188 | 24,400 | 2,188 |
| 2024-12-02 | 2,181 | 2,189 | 2,142 | 2,172 | 34,600 | 2,172 |
| 2024-11-29 | 2,196 | 2,227 | 2,174 | 2,181 | 52,100 | 2,181 |
| 2024-11-28 | 2,141 | 2,175 | 2,115 | 2,171 | 47,300 | 2,171 |
| 2024-11-27 | 2,187 | 2,200 | 2,125 | 2,149 | 68,100 | 2,149 |
| 2024-11-26 | 2,120 | 2,167 | 2,120 | 2,149 | 113,700 | 2,149 |
| 2024-11-25 | 2,059 | 2,132 | 2,003 | 2,127 | 194,300 | 2,127 |
| 2024-11-22 | 1,970 | 2,066 | 1,970 | 2,066 | 160,900 | 2,066 |
| 2024-11-21 | 1,889 | 1,934 | 1,859 | 1,933 | 118,700 | 1,933 |
| 2024-11-20 | 1,829 | 1,888 | 1,828 | 1,879 | 34,600 | 1,879 |
| 2024-11-19 | 1,819 | 1,837 | 1,812 | 1,829 | 36,600 | 1,829 |
| 2024-11-18 | 1,854 | 1,884 | 1,815 | 1,826 | 31,200 | 1,826 |
| 2024-11-15 | 1,866 | 1,893 | 1,860 | 1,877 | 22,900 | 1,877 |
| 2024-11-14 | 1,866 | 1,897 | 1,863 | 1,866 | 23,900 | 1,866 |
| 2024-11-13 | 1,925 | 1,925 | 1,855 | 1,866 | 38,800 | 1,866 |
| 2024-11-12 | 1,887 | 1,935 | 1,887 | 1,911 | 58,300 | 1,911 |
| 2024-11-11 | 1,873 | 1,908 | 1,873 | 1,891 | 26,000 | 1,891 |
| 2024-11-08 | 1,868 | 1,896 | 1,840 | 1,860 | 55,500 | 1,860 |
| 2024-11-07 | 1,814 | 1,873 | 1,813 | 1,868 | 64,000 | 1,868 |
| 2024-11-06 | 1,784 | 1,814 | 1,780 | 1,813 | 30,000 | 1,813 |
| 2024-11-05 | 1,813 | 1,813 | 1,785 | 1,812 | 23,200 | 1,812 |
| 2024-11-01 | 1,804 | 1,837 | 1,804 | 1,813 | 35,400 | 1,813 |
| 2024-10-31 | 1,789 | 1,836 | 1,789 | 1,831 | 76,800 | 1,831 |
| 2024-10-30 | 1,800 | 1,800 | 1,742 | 1,777 | 85,200 | 1,777 |
| 2024-10-29 | 1,752 | 1,788 | 1,734 | 1,760 | 71,600 | 1,760 |
| 2024-10-28 | 1,701 | 1,753 | 1,701 | 1,748 | 31,900 | 1,748 |
| 2024-10-25 | 1,750 | 1,787 | 1,650 | 1,692 | 140,800 | 1,692 |
| 2024-10-24 | 1,800 | 1,800 | 1,737 | 1,750 | 38,800 | 1,750 |
| 2024-10-23 | 1,760 | 1,822 | 1,758 | 1,802 | 76,600 | 1,802 |
| 2024-10-22 | 1,765 | 1,780 | 1,753 | 1,760 | 59,500 | 1,760 |
| 2024-10-21 | 1,728 | 1,762 | 1,728 | 1,762 | 18,900 | 1,762 |
| 2024-10-18 | 1,763 | 1,763 | 1,726 | 1,728 | 28,300 | 1,728 |
| 2024-10-17 | 1,740 | 1,762 | 1,731 | 1,750 | 23,500 | 1,750 |
| 2024-10-16 | 1,728 | 1,746 | 1,720 | 1,736 | 16,700 | 1,736 |
| 2024-10-15 | 1,744 | 1,744 | 1,724 | 1,728 | 31,900 | 1,728 |
| 2024-10-11 | 1,740 | 1,770 | 1,730 | 1,749 | 31,400 | 1,749 |
| 2024-10-10 | 1,711 | 1,758 | 1,710 | 1,737 | 28,400 | 1,737 |
| 2024-10-09 | 1,730 | 1,732 | 1,717 | 1,720 | 14,900 | 1,720 |
| 2024-10-08 | 1,736 | 1,746 | 1,719 | 1,730 | 14,100 | 1,730 |
| 2024-10-07 | 1,765 | 1,781 | 1,745 | 1,754 | 18,700 | 1,754 |
| 2024-10-04 | 1,724 | 1,780 | 1,723 | 1,755 | 44,500 | 1,755 |
| 2024-10-03 | 1,715 | 1,727 | 1,687 | 1,725 | 61,500 | 1,725 |
| 2024-10-02 | 1,718 | 1,734 | 1,705 | 1,715 | 21,800 | 1,715 |
| 2024-10-01 | 1,726 | 1,736 | 1,713 | 1,732 | 20,300 | 1,732 |
| 2024-09-30 | 1,681 | 1,720 | 1,681 | 1,701 | 33,100 | 1,701 |
| 2024-09-27 | 1,730 | 1,755 | 1,728 | 1,753 | 33,700 | 1,753 |
| 2024-09-26 | 1,710 | 1,722 | 1,702 | 1,710 | 19,000 | 1,710 |
| 2024-09-25 | 1,701 | 1,717 | 1,685 | 1,710 | 43,600 | 1,710 |
| 2024-09-24 | 1,723 | 1,723 | 1,697 | 1,701 | 19,300 | 1,701 |
| 2024-09-20 | 1,758 | 1,758 | 1,705 | 1,713 | 37,000 | 1,713 |
| 2024-09-19 | 1,732 | 1,757 | 1,732 | 1,736 | 25,100 | 1,736 |
| 2024-09-18 | 1,750 | 1,762 | 1,724 | 1,729 | 18,300 | 1,729 |
| 2024-09-17 | 1,757 | 1,757 | 1,701 | 1,738 | 20,500 | 1,738 |
| 2024-09-13 | 1,737 | 1,747 | 1,720 | 1,726 | 21,500 | 1,726 |
| 2024-09-12 | 1,733 | 1,764 | 1,726 | 1,744 | 29,700 | 1,744 |
| 2024-09-11 | 1,790 | 1,790 | 1,685 | 1,703 | 63,200 | 1,703 |
| 2024-09-10 | 1,790 | 1,803 | 1,771 | 1,795 | 76,200 | 1,795 |
| 2024-09-09 | 1,722 | 1,779 | 1,718 | 1,771 | 61,200 | 1,771 |
| 2024-09-06 | 1,716 | 1,806 | 1,716 | 1,772 | 90,500 | 1,772 |
| 2024-09-05 | 1,666 | 1,745 | 1,663 | 1,717 | 42,100 | 1,717 |
| 2024-09-04 | 1,665 | 1,707 | 1,656 | 1,690 | 46,300 | 1,690 |
| 2024-09-03 | 1,695 | 1,711 | 1,679 | 1,693 | 96,700 | 1,693 |
| 2024-09-02 | 1,690 | 1,695 | 1,656 | 1,677 | 29,900 | 1,677 |
| 2024-08-30 | 1,643 | 1,666 | 1,622 | 1,659 | 41,400 | 1,659 |
| 2024-08-29 | 1,634 | 1,645 | 1,618 | 1,626 | 20,300 | 1,626 |
| 2024-08-28 | 1,615 | 1,642 | 1,599 | 1,635 | 29,500 | 1,635 |
| 2024-08-27 | 1,570 | 1,612 | 1,550 | 1,603 | 25,100 | 1,603 |
| 2024-08-26 | 1,593 | 1,603 | 1,577 | 1,586 | 33,100 | 1,586 |
| 2024-08-23 | 1,582 | 1,595 | 1,571 | 1,593 | 31,800 | 1,593 |
| 2024-08-22 | 1,581 | 1,599 | 1,573 | 1,586 | 21,200 | 1,586 |
| 2024-08-21 | 1,600 | 1,621 | 1,586 | 1,588 | 16,400 | 1,588 |
| 2024-08-20 | 1,627 | 1,642 | 1,609 | 1,609 | 24,900 | 1,609 |
| 2024-08-19 | 1,625 | 1,628 | 1,611 | 1,611 | 25,600 | 1,611 |
| 2024-08-16 | 1,606 | 1,650 | 1,606 | 1,626 | 37,900 | 1,626 |
| 2024-08-15 | 1,653 | 1,653 | 1,602 | 1,605 | 49,500 | 1,605 |
| 2024-08-14 | 1,626 | 1,673 | 1,626 | 1,658 | 45,400 | 1,658 |
| 2024-08-13 | 1,614 | 1,631 | 1,610 | 1,626 | 70,000 | 1,626 |
| 2024-08-09 | 1,598 | 1,622 | 1,542 | 1,580 | 69,200 | 1,580 |
| 2024-08-08 | 1,518 | 1,625 | 1,518 | 1,583 | 78,000 | 1,583 |
| 2024-08-07 | 1,544 | 1,608 | 1,510 | 1,533 | 81,800 | 1,533 |
| 2024-08-06 | 1,512 | 1,569 | 1,484 | 1,538 | 239,300 | 1,538 |
| 2024-08-05 | 1,457 | 1,473 | 1,300 | 1,371 | 231,100 | 1,371 |
| 2024-08-02 | 1,611 | 1,628 | 1,542 | 1,564 | 251,400 | 1,564 |
| 2024-08-01 | 1,724 | 1,739 | 1,640 | 1,656 | 140,300 | 1,656 |
| 2024-07-31 | 1,691 | 1,765 | 1,669 | 1,739 | 134,400 | 1,739 |
| 2024-07-30 | 1,750 | 1,763 | 1,710 | 1,731 | 112,000 | 1,731 |
| 2024-07-29 | 1,740 | 1,786 | 1,730 | 1,786 | 44,100 | 1,786 |
| 2024-07-26 | 1,728 | 1,734 | 1,686 | 1,717 | 49,300 | 1,717 |
| 2024-07-25 | 1,731 | 1,744 | 1,675 | 1,701 | 111,900 | 1,701 |
| 2024-07-24 | 1,810 | 1,816 | 1,756 | 1,765 | 74,800 | 1,765 |
| 2024-07-23 | 1,791 | 1,815 | 1,791 | 1,810 | 37,700 | 1,810 |
| 2024-07-22 | 1,850 | 1,864 | 1,775 | 1,791 | 62,900 | 1,791 |
| 2024-07-19 | 1,816 | 1,834 | 1,805 | 1,833 | 61,300 | 1,833 |
| 2024-07-18 | 1,794 | 1,815 | 1,790 | 1,800 | 59,700 | 1,800 |
| 2024-07-17 | 1,830 | 1,835 | 1,791 | 1,808 | 95,300 | 1,808 |
| 2024-07-16 | 1,810 | 1,856 | 1,806 | 1,835 | 90,200 | 1,835 |
| 2024-07-12 | 1,746 | 1,794 | 1,745 | 1,773 | 46,700 | 1,773 |
| 2024-07-11 | 1,780 | 1,780 | 1,745 | 1,751 | 22,800 | 1,751 |
| 2024-07-10 | 1,750 | 1,765 | 1,728 | 1,760 | 55,800 | 1,760 |
| 2024-07-09 | 1,747 | 1,770 | 1,731 | 1,732 | 33,400 | 1,732 |
| 2024-07-08 | 1,730 | 1,758 | 1,728 | 1,747 | 35,500 | 1,747 |
| 2024-07-05 | 1,726 | 1,766 | 1,724 | 1,728 | 65,100 | 1,728 |
| 2024-07-04 | 1,704 | 1,743 | 1,696 | 1,731 | 50,100 | 1,731 |
| 2024-07-03 | 1,687 | 1,723 | 1,675 | 1,708 | 32,600 | 1,708 |
| 2024-07-02 | 1,720 | 1,737 | 1,681 | 1,698 | 38,800 | 1,698 |
| 2024-07-01 | 1,737 | 1,741 | 1,665 | 1,677 | 50,500 | 1,677 |
| 2024-06-28 | 1,724 | 1,740 | 1,707 | 1,737 | 33,400 | 1,737 |
| 2024-06-27 | 1,714 | 1,770 | 1,709 | 1,720 | 38,400 | 1,720 |
| 2024-06-26 | 3,435 | 3,505 | 3,410 | 3,490 | 25,300 | 1,745 |
| 2024-06-25 | 3,485 | 3,500 | 3,435 | 3,435 | 8,100 | 1,717.50 |
| 2024-06-24 | 3,480 | 3,515 | 3,410 | 3,460 | 25,100 | 1,730 |
| 2024-06-21 | 3,460 | 3,525 | 3,460 | 3,475 | 13,700 | 1,737.50 |
| 2024-06-20 | 3,580 | 3,615 | 3,520 | 3,530 | 45,200 | 1,765 |
| 2024-06-19 | 3,405 | 3,565 | 3,390 | 3,540 | 47,200 | 1,770 |
| 2024-06-18 | 3,455 | 3,460 | 3,360 | 3,405 | 23,800 | 1,702.50 |
| 2024-06-17 | 3,490 | 3,505 | 3,305 | 3,385 | 84,800 | 1,692.50 |
| 2024-06-14 | 3,530 | 3,600 | 3,525 | 3,530 | 43,300 | 1,765 |
| 2024-06-13 | 3,565 | 3,595 | 3,495 | 3,550 | 68,800 | 1,775 |
| 2024-06-12 | 3,480 | 3,530 | 3,455 | 3,460 | 29,000 | 1,730 |
| 2024-06-11 | 3,450 | 3,545 | 3,450 | 3,480 | 69,700 | 1,740 |
| 2024-06-10 | 3,270 | 3,455 | 3,265 | 3,440 | 79,200 | 1,720 |
| 2024-06-07 | 3,155 | 3,240 | 3,150 | 3,240 | 35,500 | 1,620 |
| 2024-06-06 | 3,215 | 3,250 | 3,135 | 3,160 | 35,100 | 1,580 |
| 2024-06-05 | 3,160 | 3,235 | 3,100 | 3,215 | 56,700 | 1,607.50 |
| 2024-06-04 | 3,260 | 3,295 | 3,150 | 3,160 | 56,200 | 1,580 |
| 2024-06-03 | 3,160 | 3,275 | 3,140 | 3,260 | 79,700 | 1,630 |
| 2024-05-31 | 3,055 | 3,090 | 3,025 | 3,070 | 21,000 | 1,535 |
| 2024-05-30 | 3,000 | 3,035 | 2,977 | 3,020 | 41,000 | 1,510 |
| 2024-05-29 | 3,080 | 3,080 | 3,015 | 3,015 | 41,800 | 1,507.50 |
| 2024-05-28 | 3,095 | 3,100 | 3,015 | 3,055 | 46,300 | 1,527.50 |
| 2024-05-27 | 3,040 | 3,115 | 3,040 | 3,095 | 67,800 | 1,547.50 |
| 2024-05-24 | 2,976 | 3,085 | 2,976 | 3,050 | 48,800 | 1,525 |
| 2024-05-23 | 2,979 | 2,995 | 2,954 | 2,979 | 35,600 | 1,489.50 |
| 2024-05-22 | 2,963 | 2,992 | 2,958 | 2,979 | 40,400 | 1,489.50 |
| 2024-05-21 | 3,050 | 3,080 | 2,971 | 2,972 | 53,600 | 1,486 |
| 2024-05-20 | 2,899 | 3,080 | 2,885 | 3,030 | 88,500 | 1,515 |
| 2024-05-17 | 2,822 | 2,879 | 2,815 | 2,878 | 57,700 | 1,439 |
| 2024-05-16 | 2,856 | 2,858 | 2,808 | 2,835 | 56,500 | 1,417.50 |
| 2024-05-15 | 2,901 | 2,916 | 2,875 | 2,876 | 41,800 | 1,438 |
| 2024-05-14 | 3,015 | 3,015 | 2,885 | 2,919 | 58,500 | 1,459.50 |
| 2024-05-13 | 2,993 | 3,025 | 2,986 | 3,025 | 68,600 | 1,512.50 |
| 2024-05-10 | 2,959 | 3,015 | 2,916 | 3,010 | 86,100 | 1,505 |
| 2024-05-09 | 3,085 | 3,090 | 2,982 | 2,989 | 130,300 | 1,494.50 |
| 2024-05-08 | 3,155 | 3,175 | 3,085 | 3,095 | 62,700 | 1,547.50 |
| 2024-05-07 | 3,215 | 3,215 | 3,120 | 3,170 | 35,100 | 1,585 |
| 2024-05-02 | 3,225 | 3,230 | 3,125 | 3,145 | 67,500 | 1,572.50 |
| 2024-05-01 | 3,135 | 3,280 | 3,115 | 3,230 | 134,900 | 1,615 |
| 2024-04-30 | 3,080 | 3,170 | 3,055 | 3,110 | 131,500 | 1,555 |
| 2024-04-26 | 2,888 | 3,120 | 2,888 | 3,090 | 365,800 | 1,545 |
| 2024-04-25 | 2,785 | 2,788 | 2,738 | 2,755 | 35,700 | 1,377.50 |
| 2024-04-24 | 2,751 | 2,783 | 2,735 | 2,740 | 13,300 | 1,370 |
| 2024-04-23 | 2,779 | 2,788 | 2,714 | 2,739 | 11,900 | 1,369.50 |
| 2024-04-22 | 2,729 | 2,750 | 2,708 | 2,732 | 28,800 | 1,366 |
| 2024-04-19 | 2,794 | 2,801 | 2,700 | 2,756 | 52,800 | 1,378 |
| 2024-04-18 | 2,789 | 2,858 | 2,743 | 2,854 | 54,800 | 1,427 |
| 2024-04-17 | 2,800 | 2,860 | 2,783 | 2,783 | 73,200 | 1,391.50 |
| 2024-04-16 | 2,817 | 2,817 | 2,713 | 2,776 | 75,400 | 1,388 |
| 2024-04-15 | 2,680 | 2,857 | 2,680 | 2,828 | 126,600 | 1,414 |
| 2024-04-12 | 2,641 | 2,688 | 2,641 | 2,680 | 14,100 | 1,340 |
| 2024-04-11 | 2,633 | 2,660 | 2,626 | 2,637 | 11,200 | 1,318.50 |
| 2024-04-10 | 2,686 | 2,692 | 2,656 | 2,656 | 13,800 | 1,328 |
| 2024-04-09 | 2,620 | 2,710 | 2,607 | 2,692 | 40,300 | 1,346 |
| 2024-04-08 | 2,618 | 2,618 | 2,573 | 2,605 | 39,200 | 1,302.50 |
| 2024-04-05 | 2,599 | 2,620 | 2,575 | 2,598 | 18,200 | 1,299 |
| 2024-04-04 | 2,626 | 2,626 | 2,578 | 2,601 | 12,000 | 1,300.50 |
| 2024-04-03 | 2,601 | 2,629 | 2,572 | 2,603 | 13,700 | 1,301.50 |
| 2024-04-02 | 2,630 | 2,635 | 2,603 | 2,610 | 25,000 | 1,305 |
| 2024-04-01 | 2,750 | 2,750 | 2,630 | 2,643 | 46,400 | 1,321.50 |
| 2024-03-29 | 2,712 | 2,750 | 2,703 | 2,750 | 42,900 | 1,375 |
| 2024-03-28 | 2,752 | 2,779 | 2,687 | 2,687 | 55,100 | 1,343.50 |
| 2024-03-27 | 2,615 | 2,749 | 2,596 | 2,736 | 81,700 | 1,368 |
| 2024-03-26 | 2,540 | 2,642 | 2,533 | 2,639 | 80,700 | 1,319.50 |
| 2024-03-25 | 2,637 | 2,637 | 2,539 | 2,550 | 61,300 | 1,275 |
| 2024-03-22 | 2,610 | 2,650 | 2,580 | 2,650 | 52,100 | 1,325 |
| 2024-03-21 | 2,550 | 2,610 | 2,508 | 2,584 | 72,400 | 1,292 |
| 2024-03-19 | 2,429 | 2,523 | 2,413 | 2,503 | 43,000 | 1,251.50 |
| 2024-03-18 | 2,409 | 2,437 | 2,393 | 2,427 | 34,800 | 1,213.50 |
| 2024-03-15 | 2,356 | 2,419 | 2,347 | 2,409 | 63,000 | 1,204.50 |
| 2024-03-14 | 2,306 | 2,377 | 2,290 | 2,355 | 61,300 | 1,177.50 |
| 2024-03-13 | 2,400 | 2,400 | 2,310 | 2,310 | 42,700 | 1,155 |
| 2024-03-12 | 2,325 | 2,390 | 2,320 | 2,381 | 28,500 | 1,190.50 |
| 2024-03-11 | 2,394 | 2,407 | 2,314 | 2,341 | 58,200 | 1,170.50 |
| 2024-03-08 | 2,390 | 2,439 | 2,380 | 2,397 | 38,100 | 1,198.50 |
| 2024-03-07 | 2,511 | 2,511 | 2,367 | 2,390 | 99,200 | 1,195 |
| 2024-03-06 | 2,474 | 2,475 | 2,456 | 2,467 | 25,600 | 1,233.50 |
| 2024-03-05 | 2,529 | 2,550 | 2,502 | 2,502 | 24,300 | 1,251 |
| 2024-03-04 | 2,562 | 2,580 | 2,456 | 2,550 | 65,900 | 1,275 |
| 2024-03-01 | 2,526 | 2,628 | 2,524 | 2,562 | 42,900 | 1,281 |
| 2024-02-29 | 2,501 | 2,540 | 2,457 | 2,526 | 39,800 | 1,263 |
| 2024-02-28 | 2,456 | 2,496 | 2,435 | 2,495 | 32,000 | 1,247.50 |
| 2024-02-27 | 2,447 | 2,459 | 2,395 | 2,440 | 56,900 | 1,220 |
| 2024-02-26 | 2,425 | 2,464 | 2,395 | 2,400 | 160,600 | 1,200 |
| 2024-02-22 | 2,491 | 2,510 | 2,391 | 2,418 | 108,100 | 1,209 |
| 2024-02-21 | 2,525 | 2,525 | 2,460 | 2,508 | 88,300 | 1,254 |
| 2024-02-20 | 2,630 | 2,631 | 2,546 | 2,549 | 29,800 | 1,274.50 |
| 2024-02-19 | 2,620 | 2,651 | 2,588 | 2,630 | 43,800 | 1,315 |
| 2024-02-16 | 2,621 | 2,653 | 2,598 | 2,608 | 75,200 | 1,304 |
| 2024-02-15 | 2,551 | 2,729 | 2,497 | 2,664 | 154,900 | 1,332 |
| 2024-02-14 | 2,493 | 2,493 | 2,400 | 2,451 | 145,900 | 1,225.50 |
| 2024-02-13 | 2,511 | 2,511 | 2,482 | 2,510 | 52,400 | 1,255 |
| 2024-02-09 | 2,483 | 2,558 | 2,480 | 2,510 | 32,200 | 1,255 |
| 2024-02-08 | 2,486 | 2,496 | 2,456 | 2,492 | 35,700 | 1,246 |
| 2024-02-07 | 2,472 | 2,519 | 2,467 | 2,503 | 24,100 | 1,251.50 |
| 2024-02-06 | 2,573 | 2,573 | 2,465 | 2,479 | 35,800 | 1,239.50 |
| 2024-02-05 | 2,532 | 2,574 | 2,500 | 2,573 | 45,600 | 1,286.50 |
| 2024-02-02 | 2,514 | 2,542 | 2,500 | 2,520 | 30,100 | 1,260 |
| 2024-02-01 | 2,560 | 2,560 | 2,508 | 2,524 | 17,500 | 1,262 |
| 2024-01-31 | 2,565 | 2,580 | 2,555 | 2,566 | 8,300 | 1,283 |
| 2024-01-30 | 2,565 | 2,581 | 2,558 | 2,562 | 11,400 | 1,281 |
| 2024-01-29 | 2,570 | 2,589 | 2,566 | 2,580 | 13,300 | 1,290 |
| 2024-01-26 | 2,576 | 2,630 | 2,574 | 2,574 | 19,100 | 1,287 |
| 2024-01-25 | 2,620 | 2,623 | 2,572 | 2,596 | 23,600 | 1,298 |
| 2024-01-24 | 2,653 | 2,653 | 2,602 | 2,614 | 21,000 | 1,307 |
| 2024-01-23 | 2,662 | 2,689 | 2,651 | 2,652 | 31,300 | 1,326 |
| 2024-01-22 | 2,575 | 2,646 | 2,555 | 2,646 | 31,000 | 1,323 |
| 2024-01-19 | 2,480 | 2,573 | 2,432 | 2,569 | 86,300 | 1,284.50 |
| 2024-01-18 | 2,500 | 2,513 | 2,465 | 2,480 | 64,000 | 1,240 |
| 2024-01-17 | 2,585 | 2,585 | 2,514 | 2,528 | 35,500 | 1,264 |
| 2024-01-16 | 2,633 | 2,644 | 2,570 | 2,581 | 25,900 | 1,290.50 |
| 2024-01-15 | 2,613 | 2,704 | 2,613 | 2,644 | 61,700 | 1,322 |
| 2024-01-12 | 2,665 | 2,666 | 2,605 | 2,630 | 34,200 | 1,315 |
| 2024-01-11 | 2,696 | 2,696 | 2,642 | 2,685 | 22,700 | 1,342.50 |
| 2024-01-10 | 2,701 | 2,709 | 2,650 | 2,666 | 37,700 | 1,333 |
| 2024-01-09 | 2,707 | 2,741 | 2,681 | 2,712 | 36,400 | 1,356 |
| 2024-01-05 | 2,683 | 2,707 | 2,663 | 2,695 | 33,200 | 1,347.50 |
| 2024-01-04 | 2,677 | 2,685 | 2,623 | 2,669 | 46,600 | 1,334.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株