8929 (株)青山財産ネットワークス 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 | 1,918 | 1,925 | 1,894 | 1,906 | 64,600 | 1,906 |
| 2024-12-27 | 1,894 | 1,940 | 1,892 | 1,914 | 71,900 | 1,914 |
| 2024-12-26 | 1,918 | 1,924 | 1,901 | 1,922 | 65,800 | 1,922 |
| 2024-12-25 | 1,925 | 1,925 | 1,882 | 1,899 | 47,700 | 1,899 |
| 2024-12-24 | 1,929 | 1,929 | 1,892 | 1,905 | 61,300 | 1,905 |
| 2024-12-23 | 1,973 | 1,973 | 1,899 | 1,918 | 54,200 | 1,918 |
| 2024-12-20 | 1,950 | 1,992 | 1,907 | 1,911 | 122,400 | 1,911 |
| 2024-12-19 | 1,907 | 1,985 | 1,907 | 1,952 | 189,200 | 1,952 |
| 2024-12-18 | 1,893 | 2,092 | 1,889 | 1,922 | 482,300 | 1,922 |
| 2024-12-17 | 1,931 | 1,934 | 1,870 | 1,870 | 250,200 | 1,870 |
| 2024-12-16 | 1,950 | 1,968 | 1,909 | 1,940 | 133,900 | 1,940 |
| 2024-12-13 | 1,931 | 1,990 | 1,896 | 1,920 | 118,700 | 1,920 |
| 2024-12-12 | 1,896 | 1,905 | 1,853 | 1,891 | 87,500 | 1,891 |
| 2024-12-11 | 1,925 | 1,955 | 1,891 | 1,891 | 107,600 | 1,891 |
| 2024-12-10 | 2,009 | 2,040 | 1,920 | 1,921 | 254,200 | 1,921 |
| 2024-12-09 | 1,871 | 2,046 | 1,801 | 2,027 | 526,100 | 2,027 |
| 2024-12-06 | 1,746 | 1,859 | 1,746 | 1,852 | 180,800 | 1,852 |
| 2024-12-05 | 1,749 | 1,806 | 1,739 | 1,747 | 219,700 | 1,747 |
| 2024-12-04 | 1,777 | 1,800 | 1,716 | 1,727 | 159,400 | 1,727 |
| 2024-12-03 | 1,723 | 1,816 | 1,720 | 1,784 | 268,400 | 1,784 |
| 2024-12-02 | 1,770 | 1,781 | 1,711 | 1,719 | 168,000 | 1,719 |
| 2024-11-29 | 1,800 | 1,857 | 1,774 | 1,808 | 191,600 | 1,808 |
| 2024-11-28 | 1,840 | 1,866 | 1,805 | 1,808 | 213,600 | 1,808 |
| 2024-11-27 | 1,863 | 1,883 | 1,824 | 1,840 | 305,400 | 1,840 |
| 2024-11-26 | 1,858 | 1,863 | 1,841 | 1,858 | 328,300 | 1,858 |
| 2024-11-25 | 1,843 | 1,859 | 1,818 | 1,848 | 289,600 | 1,848 |
| 2024-11-22 | 1,801 | 1,860 | 1,782 | 1,818 | 344,100 | 1,818 |
| 2024-11-21 | 1,940 | 1,984 | 1,787 | 1,794 | 852,200 | 1,794 |
| 2024-11-20 | 1,875 | 1,947 | 1,844 | 1,947 | 538,300 | 1,947 |
| 2024-11-19 | 1,770 | 1,865 | 1,750 | 1,846 | 446,700 | 1,846 |
| 2024-11-18 | 1,700 | 1,838 | 1,670 | 1,783 | 696,400 | 1,783 |
| 2024-11-15 | 1,525 | 1,719 | 1,521 | 1,700 | 994,100 | 1,700 |
| 2024-11-14 | 1,411 | 1,434 | 1,405 | 1,419 | 114,700 | 1,419 |
| 2024-11-13 | 1,417 | 1,422 | 1,398 | 1,408 | 97,500 | 1,408 |
| 2024-11-12 | 1,411 | 1,427 | 1,411 | 1,417 | 41,900 | 1,417 |
| 2024-11-11 | 1,405 | 1,415 | 1,402 | 1,411 | 50,900 | 1,411 |
| 2024-11-08 | 1,416 | 1,420 | 1,394 | 1,402 | 46,100 | 1,402 |
| 2024-11-07 | 1,378 | 1,411 | 1,371 | 1,410 | 67,400 | 1,410 |
| 2024-11-06 | 1,349 | 1,369 | 1,338 | 1,369 | 42,300 | 1,369 |
| 2024-11-05 | 1,351 | 1,351 | 1,323 | 1,337 | 55,100 | 1,337 |
| 2024-11-01 | 1,340 | 1,354 | 1,305 | 1,351 | 105,900 | 1,351 |
| 2024-10-31 | 1,332 | 1,348 | 1,324 | 1,340 | 47,500 | 1,340 |
| 2024-10-30 | 1,344 | 1,362 | 1,331 | 1,331 | 65,800 | 1,331 |
| 2024-10-29 | 1,339 | 1,350 | 1,320 | 1,330 | 41,700 | 1,330 |
| 2024-10-28 | 1,329 | 1,345 | 1,316 | 1,331 | 48,100 | 1,331 |
| 2024-10-25 | 1,350 | 1,376 | 1,302 | 1,333 | 93,600 | 1,333 |
| 2024-10-24 | 1,322 | 1,353 | 1,321 | 1,353 | 86,300 | 1,353 |
| 2024-10-23 | 1,367 | 1,367 | 1,331 | 1,339 | 39,900 | 1,339 |
| 2024-10-22 | 1,390 | 1,400 | 1,363 | 1,363 | 29,900 | 1,363 |
| 2024-10-21 | 1,406 | 1,411 | 1,391 | 1,391 | 31,300 | 1,391 |
| 2024-10-18 | 1,410 | 1,417 | 1,405 | 1,408 | 19,700 | 1,408 |
| 2024-10-17 | 1,426 | 1,426 | 1,400 | 1,406 | 19,800 | 1,406 |
| 2024-10-16 | 1,423 | 1,429 | 1,412 | 1,416 | 27,600 | 1,416 |
| 2024-10-15 | 1,420 | 1,440 | 1,416 | 1,426 | 38,600 | 1,426 |
| 2024-10-11 | 1,400 | 1,423 | 1,400 | 1,413 | 39,200 | 1,413 |
| 2024-10-10 | 1,410 | 1,426 | 1,405 | 1,408 | 38,400 | 1,408 |
| 2024-10-09 | 1,385 | 1,414 | 1,364 | 1,414 | 76,100 | 1,414 |
| 2024-10-08 | 1,392 | 1,409 | 1,376 | 1,376 | 44,900 | 1,376 |
| 2024-10-07 | 1,386 | 1,403 | 1,386 | 1,399 | 53,500 | 1,399 |
| 2024-10-04 | 1,376 | 1,390 | 1,374 | 1,380 | 32,000 | 1,380 |
| 2024-10-03 | 1,390 | 1,396 | 1,375 | 1,382 | 30,800 | 1,382 |
| 2024-10-02 | 1,360 | 1,382 | 1,357 | 1,357 | 68,500 | 1,357 |
| 2024-10-01 | 1,390 | 1,395 | 1,372 | 1,382 | 40,000 | 1,382 |
| 2024-09-30 | 1,375 | 1,390 | 1,362 | 1,378 | 88,100 | 1,378 |
| 2024-09-27 | 1,363 | 1,390 | 1,363 | 1,389 | 63,000 | 1,389 |
| 2024-09-26 | 1,347 | 1,362 | 1,339 | 1,361 | 40,100 | 1,361 |
| 2024-09-25 | 1,353 | 1,360 | 1,337 | 1,342 | 65,500 | 1,342 |
| 2024-09-24 | 1,331 | 1,346 | 1,329 | 1,330 | 34,800 | 1,330 |
| 2024-09-20 | 1,302 | 1,336 | 1,287 | 1,331 | 43,400 | 1,331 |
| 2024-09-19 | 1,327 | 1,327 | 1,297 | 1,310 | 38,400 | 1,310 |
| 2024-09-18 | 1,285 | 1,322 | 1,285 | 1,322 | 49,200 | 1,322 |
| 2024-09-17 | 1,283 | 1,290 | 1,268 | 1,283 | 45,300 | 1,283 |
| 2024-09-13 | 1,275 | 1,288 | 1,275 | 1,284 | 28,800 | 1,284 |
| 2024-09-12 | 1,301 | 1,301 | 1,278 | 1,283 | 47,800 | 1,283 |
| 2024-09-11 | 1,295 | 1,329 | 1,258 | 1,282 | 71,700 | 1,282 |
| 2024-09-10 | 1,300 | 1,319 | 1,295 | 1,295 | 72,600 | 1,295 |
| 2024-09-09 | 1,250 | 1,295 | 1,250 | 1,288 | 75,100 | 1,288 |
| 2024-09-06 | 1,270 | 1,286 | 1,268 | 1,276 | 68,800 | 1,276 |
| 2024-09-05 | 1,277 | 1,293 | 1,266 | 1,270 | 72,700 | 1,270 |
| 2024-09-04 | 1,305 | 1,308 | 1,282 | 1,294 | 89,700 | 1,294 |
| 2024-09-03 | 1,326 | 1,336 | 1,321 | 1,321 | 17,700 | 1,321 |
| 2024-09-02 | 1,357 | 1,357 | 1,315 | 1,328 | 44,300 | 1,328 |
| 2024-08-30 | 1,339 | 1,346 | 1,328 | 1,338 | 23,000 | 1,338 |
| 2024-08-29 | 1,350 | 1,360 | 1,323 | 1,326 | 32,600 | 1,326 |
| 2024-08-28 | 1,375 | 1,375 | 1,344 | 1,347 | 39,800 | 1,347 |
| 2024-08-27 | 1,364 | 1,377 | 1,355 | 1,374 | 28,000 | 1,374 |
| 2024-08-26 | 1,348 | 1,363 | 1,341 | 1,362 | 30,300 | 1,362 |
| 2024-08-23 | 1,340 | 1,350 | 1,336 | 1,338 | 12,800 | 1,338 |
| 2024-08-22 | 1,346 | 1,350 | 1,326 | 1,343 | 23,900 | 1,343 |
| 2024-08-21 | 1,340 | 1,348 | 1,331 | 1,336 | 14,600 | 1,336 |
| 2024-08-20 | 1,333 | 1,353 | 1,333 | 1,353 | 24,000 | 1,353 |
| 2024-08-19 | 1,371 | 1,377 | 1,333 | 1,333 | 43,200 | 1,333 |
| 2024-08-16 | 1,363 | 1,369 | 1,345 | 1,364 | 33,800 | 1,364 |
| 2024-08-15 | 1,328 | 1,342 | 1,315 | 1,331 | 37,700 | 1,331 |
| 2024-08-14 | 1,311 | 1,325 | 1,282 | 1,308 | 70,100 | 1,308 |
| 2024-08-13 | 1,335 | 1,348 | 1,299 | 1,316 | 107,500 | 1,316 |
| 2024-08-09 | 1,353 | 1,389 | 1,304 | 1,332 | 115,500 | 1,332 |
| 2024-08-08 | 1,346 | 1,404 | 1,346 | 1,383 | 143,000 | 1,383 |
| 2024-08-07 | 1,390 | 1,408 | 1,346 | 1,367 | 109,900 | 1,367 |
| 2024-08-06 | 1,295 | 1,411 | 1,291 | 1,387 | 145,400 | 1,387 |
| 2024-08-05 | 1,279 | 1,330 | 1,201 | 1,218 | 274,000 | 1,218 |
| 2024-08-02 | 1,417 | 1,429 | 1,377 | 1,399 | 148,500 | 1,399 |
| 2024-08-01 | 1,540 | 1,540 | 1,467 | 1,477 | 57,700 | 1,477 |
| 2024-07-31 | 1,511 | 1,531 | 1,504 | 1,518 | 33,600 | 1,518 |
| 2024-07-30 | 1,534 | 1,546 | 1,519 | 1,520 | 33,600 | 1,520 |
| 2024-07-29 | 1,494 | 1,531 | 1,489 | 1,531 | 64,700 | 1,531 |
| 2024-07-26 | 1,489 | 1,499 | 1,470 | 1,493 | 40,000 | 1,493 |
| 2024-07-25 | 1,483 | 1,498 | 1,458 | 1,489 | 138,100 | 1,489 |
| 2024-07-24 | 1,522 | 1,525 | 1,495 | 1,504 | 102,500 | 1,504 |
| 2024-07-23 | 1,522 | 1,568 | 1,522 | 1,531 | 57,300 | 1,531 |
| 2024-07-22 | 1,560 | 1,560 | 1,520 | 1,522 | 72,600 | 1,522 |
| 2024-07-19 | 1,591 | 1,591 | 1,545 | 1,552 | 53,900 | 1,552 |
| 2024-07-18 | 1,550 | 1,611 | 1,539 | 1,581 | 123,800 | 1,581 |
| 2024-07-17 | 1,565 | 1,566 | 1,536 | 1,539 | 59,800 | 1,539 |
| 2024-07-16 | 1,515 | 1,566 | 1,515 | 1,566 | 122,700 | 1,566 |
| 2024-07-12 | 1,471 | 1,514 | 1,470 | 1,507 | 65,800 | 1,507 |
| 2024-07-11 | 1,519 | 1,525 | 1,480 | 1,480 | 40,900 | 1,480 |
| 2024-07-10 | 1,487 | 1,512 | 1,487 | 1,504 | 28,500 | 1,504 |
| 2024-07-09 | 1,478 | 1,502 | 1,472 | 1,492 | 56,100 | 1,492 |
| 2024-07-08 | 1,493 | 1,500 | 1,480 | 1,480 | 30,300 | 1,480 |
| 2024-07-05 | 1,493 | 1,517 | 1,493 | 1,511 | 84,500 | 1,511 |
| 2024-07-04 | 1,490 | 1,495 | 1,475 | 1,475 | 26,800 | 1,475 |
| 2024-07-03 | 1,481 | 1,505 | 1,466 | 1,490 | 51,500 | 1,490 |
| 2024-07-02 | 1,510 | 1,510 | 1,466 | 1,486 | 67,800 | 1,486 |
| 2024-07-01 | 1,513 | 1,527 | 1,506 | 1,506 | 69,700 | 1,506 |
| 2024-06-28 | 1,526 | 1,566 | 1,526 | 1,536 | 94,400 | 1,536 |
| 2024-06-27 | 1,530 | 1,563 | 1,518 | 1,526 | 102,000 | 1,526 |
| 2024-06-26 | 1,529 | 1,540 | 1,507 | 1,531 | 130,200 | 1,531 |
| 2024-06-25 | 1,527 | 1,549 | 1,503 | 1,520 | 126,000 | 1,520 |
| 2024-06-24 | 1,530 | 1,544 | 1,502 | 1,516 | 132,300 | 1,516 |
| 2024-06-21 | 1,520 | 1,546 | 1,505 | 1,529 | 201,800 | 1,529 |
| 2024-06-20 | 1,433 | 1,500 | 1,429 | 1,491 | 189,400 | 1,491 |
| 2024-06-19 | 1,407 | 1,434 | 1,404 | 1,430 | 124,300 | 1,430 |
| 2024-06-18 | 1,350 | 1,444 | 1,350 | 1,393 | 330,100 | 1,393 |
| 2024-06-17 | 1,357 | 1,363 | 1,346 | 1,356 | 48,000 | 1,356 |
| 2024-06-14 | 1,334 | 1,362 | 1,331 | 1,346 | 47,600 | 1,346 |
| 2024-06-13 | 1,331 | 1,337 | 1,324 | 1,330 | 37,100 | 1,330 |
| 2024-06-12 | 1,371 | 1,371 | 1,322 | 1,333 | 90,800 | 1,333 |
| 2024-06-11 | 1,379 | 1,393 | 1,372 | 1,379 | 79,000 | 1,379 |
| 2024-06-10 | 1,333 | 1,378 | 1,333 | 1,371 | 63,500 | 1,371 |
| 2024-06-07 | 1,330 | 1,353 | 1,329 | 1,343 | 69,800 | 1,343 |
| 2024-06-06 | 1,339 | 1,361 | 1,335 | 1,340 | 65,900 | 1,340 |
| 2024-06-05 | 1,332 | 1,356 | 1,332 | 1,341 | 64,100 | 1,341 |
| 2024-06-04 | 1,332 | 1,348 | 1,331 | 1,337 | 60,200 | 1,337 |
| 2024-06-03 | 1,365 | 1,370 | 1,340 | 1,343 | 79,900 | 1,343 |
| 2024-05-31 | 1,344 | 1,380 | 1,344 | 1,365 | 91,700 | 1,365 |
| 2024-05-30 | 1,312 | 1,341 | 1,312 | 1,341 | 104,900 | 1,341 |
| 2024-05-29 | 1,289 | 1,335 | 1,286 | 1,330 | 172,600 | 1,330 |
| 2024-05-28 | 1,282 | 1,295 | 1,277 | 1,289 | 91,100 | 1,289 |
| 2024-05-27 | 1,363 | 1,363 | 1,275 | 1,277 | 171,500 | 1,277 |
| 2024-05-24 | 1,346 | 1,369 | 1,331 | 1,363 | 90,600 | 1,363 |
| 2024-05-23 | 1,378 | 1,387 | 1,345 | 1,364 | 178,300 | 1,364 |
| 2024-05-22 | 1,371 | 1,387 | 1,363 | 1,380 | 134,400 | 1,380 |
| 2024-05-21 | 1,387 | 1,410 | 1,365 | 1,371 | 283,400 | 1,371 |
| 2024-05-20 | 1,491 | 1,491 | 1,407 | 1,412 | 283,700 | 1,412 |
| 2024-05-17 | 1,475 | 1,500 | 1,467 | 1,492 | 94,700 | 1,492 |
| 2024-05-16 | 1,450 | 1,498 | 1,442 | 1,480 | 160,400 | 1,480 |
| 2024-05-15 | 1,440 | 1,465 | 1,430 | 1,442 | 189,800 | 1,442 |
| 2024-05-14 | 1,423 | 1,431 | 1,416 | 1,429 | 137,200 | 1,429 |
| 2024-05-13 | 1,425 | 1,448 | 1,423 | 1,438 | 141,700 | 1,438 |
| 2024-05-10 | 1,434 | 1,450 | 1,434 | 1,438 | 93,300 | 1,438 |
| 2024-05-09 | 1,440 | 1,444 | 1,412 | 1,423 | 112,300 | 1,423 |
| 2024-05-08 | 1,440 | 1,446 | 1,424 | 1,435 | 168,300 | 1,435 |
| 2024-05-07 | 1,444 | 1,452 | 1,436 | 1,440 | 143,300 | 1,440 |
| 2024-05-02 | 1,410 | 1,419 | 1,403 | 1,414 | 89,300 | 1,414 |
| 2024-05-01 | 1,403 | 1,420 | 1,393 | 1,413 | 109,400 | 1,413 |
| 2024-04-30 | 1,380 | 1,411 | 1,380 | 1,403 | 164,500 | 1,403 |
| 2024-04-26 | 1,340 | 1,367 | 1,318 | 1,361 | 234,400 | 1,361 |
| 2024-04-25 | 1,378 | 1,378 | 1,322 | 1,324 | 216,000 | 1,324 |
| 2024-04-24 | 1,363 | 1,377 | 1,357 | 1,368 | 209,100 | 1,368 |
| 2024-04-23 | 1,308 | 1,360 | 1,308 | 1,340 | 132,700 | 1,340 |
| 2024-04-22 | 1,329 | 1,329 | 1,303 | 1,308 | 105,100 | 1,308 |
| 2024-04-19 | 1,306 | 1,333 | 1,301 | 1,312 | 162,900 | 1,312 |
| 2024-04-18 | 1,290 | 1,325 | 1,288 | 1,316 | 109,500 | 1,316 |
| 2024-04-17 | 1,292 | 1,309 | 1,283 | 1,289 | 64,500 | 1,289 |
| 2024-04-16 | 1,303 | 1,303 | 1,272 | 1,272 | 74,200 | 1,272 |
| 2024-04-15 | 1,280 | 1,316 | 1,279 | 1,316 | 151,400 | 1,316 |
| 2024-04-12 | 1,275 | 1,285 | 1,257 | 1,280 | 64,500 | 1,280 |
| 2024-04-11 | 1,285 | 1,295 | 1,271 | 1,279 | 65,500 | 1,279 |
| 2024-04-10 | 1,288 | 1,298 | 1,287 | 1,291 | 60,300 | 1,291 |
| 2024-04-09 | 1,289 | 1,297 | 1,281 | 1,288 | 93,100 | 1,288 |
| 2024-04-08 | 1,250 | 1,279 | 1,247 | 1,279 | 116,200 | 1,279 |
| 2024-04-05 | 1,236 | 1,249 | 1,235 | 1,249 | 95,400 | 1,249 |
| 2024-04-04 | 1,256 | 1,260 | 1,248 | 1,258 | 83,900 | 1,258 |
| 2024-04-03 | 1,225 | 1,265 | 1,219 | 1,245 | 96,800 | 1,245 |
| 2024-04-02 | 1,240 | 1,253 | 1,233 | 1,241 | 165,400 | 1,241 |
| 2024-04-01 | 1,279 | 1,282 | 1,205 | 1,231 | 328,700 | 1,231 |
| 2024-03-29 | 1,304 | 1,309 | 1,276 | 1,276 | 210,000 | 1,276 |
| 2024-03-28 | 1,266 | 1,291 | 1,266 | 1,284 | 191,100 | 1,284 |
| 2024-03-27 | 1,240 | 1,275 | 1,240 | 1,265 | 302,600 | 1,265 |
| 2024-03-26 | 1,230 | 1,242 | 1,220 | 1,234 | 171,400 | 1,234 |
| 2024-03-25 | 1,201 | 1,250 | 1,194 | 1,225 | 359,700 | 1,225 |
| 2024-03-22 | 1,143 | 1,220 | 1,143 | 1,199 | 469,100 | 1,199 |
| 2024-03-21 | 1,135 | 1,145 | 1,128 | 1,134 | 256,700 | 1,134 |
| 2024-03-19 | 1,090 | 1,119 | 1,090 | 1,119 | 146,700 | 1,119 |
| 2024-03-18 | 1,101 | 1,109 | 1,075 | 1,088 | 115,000 | 1,088 |
| 2024-03-15 | 1,080 | 1,100 | 1,076 | 1,094 | 136,000 | 1,094 |
| 2024-03-14 | 1,080 | 1,084 | 1,074 | 1,080 | 77,300 | 1,080 |
| 2024-03-13 | 1,078 | 1,087 | 1,071 | 1,073 | 58,400 | 1,073 |
| 2024-03-12 | 1,051 | 1,076 | 1,046 | 1,076 | 115,000 | 1,076 |
| 2024-03-11 | 1,055 | 1,061 | 1,038 | 1,048 | 145,900 | 1,048 |
| 2024-03-08 | 1,053 | 1,067 | 1,051 | 1,058 | 52,400 | 1,058 |
| 2024-03-07 | 1,066 | 1,076 | 1,053 | 1,053 | 82,200 | 1,053 |
| 2024-03-06 | 1,060 | 1,079 | 1,057 | 1,070 | 78,800 | 1,070 |
| 2024-03-05 | 1,071 | 1,071 | 1,050 | 1,055 | 75,900 | 1,055 |
| 2024-03-04 | 1,081 | 1,086 | 1,066 | 1,068 | 114,500 | 1,068 |
| 2024-03-01 | 1,080 | 1,086 | 1,076 | 1,084 | 52,600 | 1,084 |
| 2024-02-29 | 1,092 | 1,092 | 1,072 | 1,076 | 147,800 | 1,076 |
| 2024-02-28 | 1,066 | 1,094 | 1,066 | 1,092 | 222,600 | 1,092 |
| 2024-02-27 | 1,053 | 1,063 | 1,050 | 1,063 | 94,200 | 1,063 |
| 2024-02-26 | 1,066 | 1,069 | 1,056 | 1,056 | 102,300 | 1,056 |
| 2024-02-22 | 1,071 | 1,071 | 1,049 | 1,053 | 147,500 | 1,053 |
| 2024-02-21 | 1,042 | 1,077 | 1,033 | 1,075 | 328,800 | 1,075 |
| 2024-02-20 | 1,021 | 1,040 | 1,017 | 1,031 | 244,400 | 1,031 |
| 2024-02-19 | 1,018 | 1,023 | 1,012 | 1,021 | 149,700 | 1,021 |
| 2024-02-16 | 1,027 | 1,029 | 1,015 | 1,020 | 324,900 | 1,020 |
| 2024-02-15 | 1,031 | 1,042 | 1,018 | 1,018 | 121,600 | 1,018 |
| 2024-02-14 | 1,038 | 1,038 | 1,016 | 1,030 | 226,200 | 1,030 |
| 2024-02-13 | 1,044 | 1,059 | 1,019 | 1,040 | 539,000 | 1,040 |
| 2024-02-09 | 1,060 | 1,063 | 1,047 | 1,051 | 257,400 | 1,051 |
| 2024-02-08 | 1,067 | 1,067 | 1,048 | 1,049 | 141,500 | 1,049 |
| 2024-02-07 | 1,060 | 1,076 | 1,060 | 1,074 | 128,600 | 1,074 |
| 2024-02-06 | 1,064 | 1,072 | 1,059 | 1,063 | 128,600 | 1,063 |
| 2024-02-05 | 1,060 | 1,062 | 1,052 | 1,062 | 208,800 | 1,062 |
| 2024-02-02 | 1,042 | 1,060 | 1,042 | 1,052 | 126,400 | 1,052 |
| 2024-02-01 | 1,035 | 1,048 | 1,035 | 1,048 | 135,100 | 1,048 |
| 2024-01-31 | 1,031 | 1,039 | 1,030 | 1,038 | 76,700 | 1,038 |
| 2024-01-30 | 1,032 | 1,037 | 1,026 | 1,026 | 63,900 | 1,026 |
| 2024-01-29 | 1,031 | 1,039 | 1,030 | 1,033 | 115,000 | 1,033 |
| 2024-01-26 | 1,026 | 1,041 | 1,026 | 1,035 | 167,300 | 1,035 |
| 2024-01-25 | 1,030 | 1,031 | 1,020 | 1,026 | 79,000 | 1,026 |
| 2024-01-24 | 1,034 | 1,037 | 1,028 | 1,030 | 83,200 | 1,030 |
| 2024-01-23 | 1,030 | 1,039 | 1,029 | 1,034 | 107,100 | 1,034 |
| 2024-01-22 | 1,025 | 1,039 | 1,025 | 1,031 | 182,500 | 1,031 |
| 2024-01-19 | 1,018 | 1,027 | 1,016 | 1,022 | 97,400 | 1,022 |
| 2024-01-18 | 1,016 | 1,019 | 1,009 | 1,016 | 128,500 | 1,016 |
| 2024-01-17 | 1,018 | 1,024 | 1,015 | 1,015 | 96,900 | 1,015 |
| 2024-01-16 | 1,024 | 1,024 | 1,016 | 1,017 | 87,400 | 1,017 |
| 2024-01-15 | 1,020 | 1,023 | 1,017 | 1,020 | 86,000 | 1,020 |
| 2024-01-12 | 1,027 | 1,031 | 1,016 | 1,020 | 184,900 | 1,020 |
| 2024-01-11 | 1,034 | 1,036 | 1,025 | 1,029 | 117,500 | 1,029 |
| 2024-01-10 | 1,032 | 1,035 | 1,027 | 1,032 | 102,100 | 1,032 |
| 2024-01-09 | 1,030 | 1,034 | 1,025 | 1,033 | 74,900 | 1,033 |
| 2024-01-05 | 1,031 | 1,033 | 1,025 | 1,028 | 117,200 | 1,028 |
| 2024-01-04 | 1,015 | 1,037 | 1,015 | 1,033 | 151,100 | 1,033 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株