8931 和田興産(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 | 1,392 | 1,399 | 1,385 | 1,394 | 33,600 | 1,394 |
| 2024-12-27 | 1,380 | 1,390 | 1,375 | 1,388 | 10,600 | 1,388 |
| 2024-12-26 | 1,373 | 1,384 | 1,373 | 1,377 | 8,600 | 1,377 |
| 2024-12-25 | 1,379 | 1,380 | 1,371 | 1,371 | 7,300 | 1,371 |
| 2024-12-24 | 1,372 | 1,381 | 1,372 | 1,375 | 3,900 | 1,375 |
| 2024-12-23 | 1,378 | 1,381 | 1,357 | 1,376 | 9,600 | 1,376 |
| 2024-12-20 | 1,376 | 1,389 | 1,363 | 1,378 | 5,800 | 1,378 |
| 2024-12-19 | 1,365 | 1,385 | 1,355 | 1,377 | 10,600 | 1,377 |
| 2024-12-18 | 1,361 | 1,372 | 1,360 | 1,366 | 3,700 | 1,366 |
| 2024-12-17 | 1,377 | 1,380 | 1,365 | 1,366 | 5,300 | 1,366 |
| 2024-12-16 | 1,384 | 1,391 | 1,376 | 1,376 | 9,100 | 1,376 |
| 2024-12-13 | 1,377 | 1,387 | 1,376 | 1,383 | 4,800 | 1,383 |
| 2024-12-12 | 1,378 | 1,381 | 1,375 | 1,379 | 3,700 | 1,379 |
| 2024-12-11 | 1,378 | 1,378 | 1,370 | 1,376 | 3,900 | 1,376 |
| 2024-12-10 | 1,374 | 1,378 | 1,365 | 1,377 | 2,800 | 1,377 |
| 2024-12-09 | 1,367 | 1,381 | 1,364 | 1,374 | 4,400 | 1,374 |
| 2024-12-06 | 1,381 | 1,382 | 1,367 | 1,367 | 4,300 | 1,367 |
| 2024-12-05 | 1,385 | 1,385 | 1,370 | 1,374 | 3,800 | 1,374 |
| 2024-12-04 | 1,380 | 1,381 | 1,370 | 1,381 | 3,800 | 1,381 |
| 2024-12-03 | 1,372 | 1,380 | 1,369 | 1,380 | 22,300 | 1,380 |
| 2024-12-02 | 1,381 | 1,382 | 1,354 | 1,368 | 9,100 | 1,368 |
| 2024-11-29 | 1,373 | 1,383 | 1,361 | 1,375 | 3,900 | 1,375 |
| 2024-11-28 | 1,376 | 1,376 | 1,367 | 1,375 | 4,400 | 1,375 |
| 2024-11-27 | 1,376 | 1,376 | 1,363 | 1,376 | 3,700 | 1,376 |
| 2024-11-26 | 1,372 | 1,374 | 1,366 | 1,370 | 3,700 | 1,370 |
| 2024-11-25 | 1,380 | 1,380 | 1,363 | 1,373 | 5,400 | 1,373 |
| 2024-11-22 | 1,359 | 1,359 | 1,352 | 1,358 | 4,700 | 1,358 |
| 2024-11-21 | 1,345 | 1,363 | 1,345 | 1,363 | 9,500 | 1,363 |
| 2024-11-20 | 1,353 | 1,367 | 1,352 | 1,360 | 3,700 | 1,360 |
| 2024-11-19 | 1,353 | 1,359 | 1,352 | 1,353 | 4,400 | 1,353 |
| 2024-11-18 | 1,346 | 1,354 | 1,346 | 1,353 | 3,900 | 1,353 |
| 2024-11-15 | 1,344 | 1,356 | 1,342 | 1,350 | 1,800 | 1,350 |
| 2024-11-14 | 1,342 | 1,356 | 1,339 | 1,347 | 26,300 | 1,347 |
| 2024-11-13 | 1,367 | 1,367 | 1,341 | 1,341 | 10,300 | 1,341 |
| 2024-11-12 | 1,343 | 1,353 | 1,343 | 1,349 | 3,300 | 1,349 |
| 2024-11-11 | 1,350 | 1,350 | 1,340 | 1,349 | 4,800 | 1,349 |
| 2024-11-08 | 1,341 | 1,350 | 1,341 | 1,350 | 2,000 | 1,350 |
| 2024-11-07 | 1,339 | 1,358 | 1,338 | 1,353 | 3,800 | 1,353 |
| 2024-11-06 | 1,335 | 1,363 | 1,335 | 1,339 | 6,600 | 1,339 |
| 2024-11-05 | 1,337 | 1,342 | 1,335 | 1,339 | 4,700 | 1,339 |
| 2024-11-01 | 1,338 | 1,354 | 1,336 | 1,345 | 7,900 | 1,345 |
| 2024-10-31 | 1,354 | 1,369 | 1,340 | 1,352 | 7,800 | 1,352 |
| 2024-10-30 | 1,353 | 1,365 | 1,349 | 1,361 | 6,600 | 1,361 |
| 2024-10-29 | 1,364 | 1,371 | 1,345 | 1,364 | 8,100 | 1,364 |
| 2024-10-28 | 1,344 | 1,368 | 1,344 | 1,368 | 2,900 | 1,368 |
| 2024-10-25 | 1,361 | 1,361 | 1,326 | 1,350 | 9,000 | 1,350 |
| 2024-10-24 | 1,348 | 1,363 | 1,336 | 1,362 | 2,000 | 1,362 |
| 2024-10-23 | 1,343 | 1,363 | 1,341 | 1,344 | 9,400 | 1,344 |
| 2024-10-22 | 1,364 | 1,365 | 1,347 | 1,347 | 3,000 | 1,347 |
| 2024-10-21 | 1,372 | 1,374 | 1,362 | 1,369 | 3,500 | 1,369 |
| 2024-10-18 | 1,372 | 1,378 | 1,330 | 1,367 | 9,200 | 1,367 |
| 2024-10-17 | 1,371 | 1,373 | 1,339 | 1,361 | 5,500 | 1,361 |
| 2024-10-16 | 1,356 | 1,367 | 1,340 | 1,357 | 8,100 | 1,357 |
| 2024-10-15 | 1,335 | 1,362 | 1,335 | 1,360 | 13,400 | 1,360 |
| 2024-10-11 | 1,340 | 1,345 | 1,330 | 1,332 | 5,400 | 1,332 |
| 2024-10-10 | 1,354 | 1,354 | 1,335 | 1,340 | 5,400 | 1,340 |
| 2024-10-09 | 1,359 | 1,362 | 1,332 | 1,338 | 8,700 | 1,338 |
| 2024-10-08 | 1,365 | 1,373 | 1,336 | 1,341 | 14,600 | 1,341 |
| 2024-10-07 | 1,387 | 1,387 | 1,363 | 1,375 | 18,600 | 1,375 |
| 2024-10-04 | 1,374 | 1,380 | 1,363 | 1,380 | 15,400 | 1,380 |
| 2024-10-03 | 1,363 | 1,375 | 1,352 | 1,365 | 18,100 | 1,365 |
| 2024-10-02 | 1,370 | 1,377 | 1,359 | 1,364 | 10,600 | 1,364 |
| 2024-10-01 | 1,358 | 1,378 | 1,356 | 1,370 | 13,200 | 1,370 |
| 2024-09-30 | 1,376 | 1,385 | 1,349 | 1,358 | 13,000 | 1,358 |
| 2024-09-27 | 1,385 | 1,398 | 1,385 | 1,398 | 9,700 | 1,398 |
| 2024-09-26 | 1,364 | 1,387 | 1,363 | 1,387 | 17,200 | 1,387 |
| 2024-09-25 | 1,360 | 1,381 | 1,342 | 1,361 | 16,700 | 1,361 |
| 2024-09-24 | 1,383 | 1,383 | 1,359 | 1,373 | 8,000 | 1,373 |
| 2024-09-20 | 1,390 | 1,395 | 1,328 | 1,371 | 19,000 | 1,371 |
| 2024-09-19 | 1,343 | 1,382 | 1,325 | 1,377 | 30,100 | 1,377 |
| 2024-09-18 | 1,335 | 1,345 | 1,328 | 1,340 | 14,400 | 1,340 |
| 2024-09-17 | 1,311 | 1,330 | 1,301 | 1,323 | 22,800 | 1,323 |
| 2024-09-13 | 1,295 | 1,305 | 1,293 | 1,304 | 5,700 | 1,304 |
| 2024-09-12 | 1,300 | 1,317 | 1,292 | 1,301 | 11,100 | 1,301 |
| 2024-09-11 | 1,321 | 1,321 | 1,279 | 1,287 | 7,100 | 1,287 |
| 2024-09-10 | 1,316 | 1,320 | 1,300 | 1,319 | 3,900 | 1,319 |
| 2024-09-09 | 1,279 | 1,331 | 1,265 | 1,316 | 21,800 | 1,316 |
| 2024-09-06 | 1,325 | 1,325 | 1,304 | 1,307 | 13,500 | 1,307 |
| 2024-09-05 | 1,320 | 1,339 | 1,301 | 1,324 | 8,900 | 1,324 |
| 2024-09-04 | 1,360 | 1,360 | 1,306 | 1,321 | 41,600 | 1,321 |
| 2024-09-03 | 1,372 | 1,372 | 1,360 | 1,369 | 10,900 | 1,369 |
| 2024-09-02 | 1,383 | 1,383 | 1,340 | 1,371 | 38,100 | 1,371 |
| 2024-08-30 | 1,385 | 1,389 | 1,372 | 1,383 | 21,400 | 1,383 |
| 2024-08-29 | 1,370 | 1,409 | 1,331 | 1,383 | 81,900 | 1,383 |
| 2024-08-28 | 1,436 | 1,436 | 1,400 | 1,400 | 181,100 | 1,400 |
| 2024-08-27 | 1,430 | 1,454 | 1,425 | 1,436 | 38,900 | 1,436 |
| 2024-08-26 | 1,421 | 1,439 | 1,416 | 1,428 | 33,800 | 1,428 |
| 2024-08-23 | 1,423 | 1,425 | 1,417 | 1,425 | 19,000 | 1,425 |
| 2024-08-22 | 1,422 | 1,443 | 1,422 | 1,425 | 12,000 | 1,425 |
| 2024-08-21 | 1,440 | 1,443 | 1,425 | 1,426 | 23,100 | 1,426 |
| 2024-08-20 | 1,456 | 1,459 | 1,438 | 1,440 | 15,800 | 1,440 |
| 2024-08-19 | 1,438 | 1,460 | 1,419 | 1,446 | 42,700 | 1,446 |
| 2024-08-16 | 1,419 | 1,420 | 1,394 | 1,420 | 35,600 | 1,420 |
| 2024-08-15 | 1,377 | 1,398 | 1,375 | 1,386 | 14,000 | 1,386 |
| 2024-08-14 | 1,390 | 1,390 | 1,361 | 1,388 | 48,500 | 1,388 |
| 2024-08-13 | 1,376 | 1,387 | 1,367 | 1,376 | 16,300 | 1,376 |
| 2024-08-09 | 1,372 | 1,391 | 1,360 | 1,376 | 18,200 | 1,376 |
| 2024-08-08 | 1,340 | 1,354 | 1,313 | 1,342 | 15,300 | 1,342 |
| 2024-08-07 | 1,260 | 1,340 | 1,251 | 1,337 | 15,700 | 1,337 |
| 2024-08-06 | 1,221 | 1,340 | 1,221 | 1,266 | 36,000 | 1,266 |
| 2024-08-05 | 1,295 | 1,295 | 1,196 | 1,196 | 72,500 | 1,196 |
| 2024-08-02 | 1,400 | 1,400 | 1,331 | 1,368 | 60,500 | 1,368 |
| 2024-08-01 | 1,483 | 1,483 | 1,430 | 1,458 | 28,600 | 1,458 |
| 2024-07-31 | 1,471 | 1,499 | 1,469 | 1,498 | 17,500 | 1,498 |
| 2024-07-30 | 1,466 | 1,487 | 1,464 | 1,487 | 7,400 | 1,487 |
| 2024-07-29 | 1,455 | 1,485 | 1,455 | 1,466 | 8,800 | 1,466 |
| 2024-07-26 | 1,463 | 1,463 | 1,451 | 1,453 | 7,500 | 1,453 |
| 2024-07-25 | 1,486 | 1,486 | 1,445 | 1,464 | 20,900 | 1,464 |
| 2024-07-24 | 1,512 | 1,516 | 1,489 | 1,489 | 18,900 | 1,489 |
| 2024-07-23 | 1,499 | 1,514 | 1,485 | 1,510 | 25,600 | 1,510 |
| 2024-07-22 | 1,487 | 1,489 | 1,469 | 1,479 | 14,400 | 1,479 |
| 2024-07-19 | 1,465 | 1,479 | 1,457 | 1,473 | 14,500 | 1,473 |
| 2024-07-18 | 1,490 | 1,490 | 1,453 | 1,470 | 10,600 | 1,470 |
| 2024-07-17 | 1,476 | 1,500 | 1,471 | 1,482 | 19,000 | 1,482 |
| 2024-07-16 | 1,470 | 1,476 | 1,457 | 1,469 | 12,100 | 1,469 |
| 2024-07-12 | 1,437 | 1,478 | 1,435 | 1,466 | 16,400 | 1,466 |
| 2024-07-11 | 1,436 | 1,448 | 1,430 | 1,446 | 18,000 | 1,446 |
| 2024-07-10 | 1,422 | 1,444 | 1,422 | 1,444 | 7,500 | 1,444 |
| 2024-07-09 | 1,423 | 1,439 | 1,423 | 1,431 | 11,700 | 1,431 |
| 2024-07-08 | 1,452 | 1,452 | 1,417 | 1,439 | 26,500 | 1,439 |
| 2024-07-05 | 1,451 | 1,463 | 1,441 | 1,446 | 30,000 | 1,446 |
| 2024-07-04 | 1,450 | 1,460 | 1,435 | 1,450 | 30,700 | 1,450 |
| 2024-07-03 | 1,457 | 1,457 | 1,430 | 1,439 | 24,000 | 1,439 |
| 2024-07-02 | 1,442 | 1,450 | 1,427 | 1,436 | 8,800 | 1,436 |
| 2024-07-01 | 1,446 | 1,450 | 1,426 | 1,430 | 20,100 | 1,430 |
| 2024-06-28 | 1,460 | 1,460 | 1,440 | 1,443 | 8,900 | 1,443 |
| 2024-06-27 | 1,418 | 1,464 | 1,410 | 1,460 | 34,200 | 1,460 |
| 2024-06-26 | 1,415 | 1,415 | 1,408 | 1,408 | 8,300 | 1,408 |
| 2024-06-25 | 1,405 | 1,406 | 1,385 | 1,400 | 7,700 | 1,400 |
| 2024-06-24 | 1,389 | 1,391 | 1,386 | 1,390 | 8,200 | 1,390 |
| 2024-06-21 | 1,379 | 1,385 | 1,372 | 1,382 | 6,800 | 1,382 |
| 2024-06-20 | 1,358 | 1,378 | 1,358 | 1,378 | 2,200 | 1,378 |
| 2024-06-19 | 1,362 | 1,365 | 1,358 | 1,358 | 2,200 | 1,358 |
| 2024-06-18 | 1,367 | 1,369 | 1,357 | 1,357 | 3,700 | 1,357 |
| 2024-06-17 | 1,372 | 1,373 | 1,361 | 1,362 | 7,100 | 1,362 |
| 2024-06-14 | 1,377 | 1,379 | 1,360 | 1,372 | 26,500 | 1,372 |
| 2024-06-13 | 1,378 | 1,378 | 1,363 | 1,363 | 6,600 | 1,363 |
| 2024-06-12 | 1,389 | 1,389 | 1,372 | 1,378 | 6,200 | 1,378 |
| 2024-06-11 | 1,393 | 1,394 | 1,374 | 1,374 | 7,100 | 1,374 |
| 2024-06-10 | 1,379 | 1,389 | 1,361 | 1,389 | 11,700 | 1,389 |
| 2024-06-07 | 1,361 | 1,370 | 1,350 | 1,352 | 13,100 | 1,352 |
| 2024-06-06 | 1,388 | 1,390 | 1,370 | 1,373 | 6,100 | 1,373 |
| 2024-06-05 | 1,386 | 1,388 | 1,373 | 1,388 | 3,500 | 1,388 |
| 2024-06-04 | 1,376 | 1,388 | 1,371 | 1,388 | 5,700 | 1,388 |
| 2024-06-03 | 1,386 | 1,386 | 1,370 | 1,376 | 7,600 | 1,376 |
| 2024-05-31 | 1,364 | 1,378 | 1,358 | 1,369 | 25,000 | 1,369 |
| 2024-05-30 | 1,361 | 1,362 | 1,330 | 1,347 | 38,500 | 1,347 |
| 2024-05-29 | 1,390 | 1,399 | 1,374 | 1,377 | 8,400 | 1,377 |
| 2024-05-28 | 1,383 | 1,395 | 1,383 | 1,390 | 25,900 | 1,390 |
| 2024-05-27 | 1,399 | 1,399 | 1,381 | 1,393 | 6,600 | 1,393 |
| 2024-05-24 | 1,381 | 1,395 | 1,380 | 1,380 | 8,500 | 1,380 |
| 2024-05-23 | 1,424 | 1,424 | 1,391 | 1,395 | 14,000 | 1,395 |
| 2024-05-22 | 1,427 | 1,427 | 1,401 | 1,403 | 7,200 | 1,403 |
| 2024-05-21 | 1,409 | 1,440 | 1,409 | 1,420 | 14,500 | 1,420 |
| 2024-05-20 | 1,396 | 1,415 | 1,396 | 1,401 | 11,400 | 1,401 |
| 2024-05-17 | 1,380 | 1,410 | 1,376 | 1,409 | 19,700 | 1,409 |
| 2024-05-16 | 1,408 | 1,413 | 1,390 | 1,391 | 18,900 | 1,391 |
| 2024-05-15 | 1,416 | 1,425 | 1,404 | 1,413 | 16,500 | 1,413 |
| 2024-05-14 | 1,421 | 1,425 | 1,409 | 1,416 | 16,900 | 1,416 |
| 2024-05-13 | 1,446 | 1,446 | 1,426 | 1,431 | 11,300 | 1,431 |
| 2024-05-10 | 1,455 | 1,459 | 1,442 | 1,449 | 10,500 | 1,449 |
| 2024-05-09 | 1,451 | 1,455 | 1,434 | 1,455 | 13,900 | 1,455 |
| 2024-05-08 | 1,465 | 1,465 | 1,451 | 1,451 | 7,500 | 1,451 |
| 2024-05-07 | 1,468 | 1,468 | 1,460 | 1,462 | 4,000 | 1,462 |
| 2024-05-02 | 1,453 | 1,466 | 1,453 | 1,462 | 6,700 | 1,462 |
| 2024-05-01 | 1,459 | 1,465 | 1,451 | 1,453 | 13,000 | 1,453 |
| 2024-04-30 | 1,448 | 1,459 | 1,447 | 1,455 | 11,400 | 1,455 |
| 2024-04-26 | 1,461 | 1,470 | 1,431 | 1,451 | 14,900 | 1,451 |
| 2024-04-25 | 1,478 | 1,480 | 1,460 | 1,464 | 13,000 | 1,464 |
| 2024-04-24 | 1,479 | 1,480 | 1,450 | 1,478 | 19,100 | 1,478 |
| 2024-04-23 | 1,436 | 1,478 | 1,436 | 1,472 | 30,400 | 1,472 |
| 2024-04-22 | 1,410 | 1,436 | 1,402 | 1,432 | 27,800 | 1,432 |
| 2024-04-19 | 1,410 | 1,410 | 1,355 | 1,399 | 41,000 | 1,399 |
| 2024-04-18 | 1,377 | 1,400 | 1,377 | 1,399 | 13,500 | 1,399 |
| 2024-04-17 | 1,389 | 1,407 | 1,375 | 1,392 | 29,100 | 1,392 |
| 2024-04-16 | 1,407 | 1,409 | 1,376 | 1,378 | 41,800 | 1,378 |
| 2024-04-15 | 1,384 | 1,416 | 1,384 | 1,410 | 103,900 | 1,410 |
| 2024-04-12 | 1,310 | 1,331 | 1,303 | 1,324 | 25,100 | 1,324 |
| 2024-04-11 | 1,301 | 1,317 | 1,299 | 1,310 | 6,900 | 1,310 |
| 2024-04-10 | 1,308 | 1,309 | 1,293 | 1,302 | 11,300 | 1,302 |
| 2024-04-09 | 1,305 | 1,307 | 1,294 | 1,306 | 11,700 | 1,306 |
| 2024-04-08 | 1,310 | 1,310 | 1,297 | 1,305 | 4,000 | 1,305 |
| 2024-04-05 | 1,305 | 1,316 | 1,275 | 1,294 | 15,800 | 1,294 |
| 2024-04-04 | 1,342 | 1,342 | 1,318 | 1,323 | 8,300 | 1,323 |
| 2024-04-03 | 1,318 | 1,330 | 1,290 | 1,328 | 17,200 | 1,328 |
| 2024-04-02 | 1,332 | 1,338 | 1,318 | 1,320 | 9,700 | 1,320 |
| 2024-04-01 | 1,375 | 1,375 | 1,321 | 1,322 | 32,900 | 1,322 |
| 2024-03-29 | 1,325 | 1,358 | 1,316 | 1,358 | 64,800 | 1,358 |
| 2024-03-28 | 1,314 | 1,327 | 1,308 | 1,315 | 27,500 | 1,315 |
| 2024-03-27 | 1,307 | 1,314 | 1,301 | 1,308 | 29,000 | 1,308 |
| 2024-03-26 | 1,290 | 1,307 | 1,287 | 1,307 | 22,900 | 1,307 |
| 2024-03-25 | 1,293 | 1,303 | 1,284 | 1,290 | 23,200 | 1,290 |
| 2024-03-22 | 1,297 | 1,297 | 1,280 | 1,295 | 20,200 | 1,295 |
| 2024-03-21 | 1,282 | 1,282 | 1,270 | 1,279 | 28,800 | 1,279 |
| 2024-03-19 | 1,256 | 1,268 | 1,247 | 1,264 | 13,100 | 1,264 |
| 2024-03-18 | 1,243 | 1,255 | 1,242 | 1,249 | 14,500 | 1,249 |
| 2024-03-15 | 1,237 | 1,246 | 1,234 | 1,235 | 9,800 | 1,235 |
| 2024-03-14 | 1,219 | 1,237 | 1,219 | 1,237 | 23,400 | 1,237 |
| 2024-03-13 | 1,226 | 1,240 | 1,213 | 1,214 | 11,900 | 1,214 |
| 2024-03-12 | 1,214 | 1,231 | 1,212 | 1,221 | 20,100 | 1,221 |
| 2024-03-11 | 1,250 | 1,250 | 1,218 | 1,225 | 23,700 | 1,225 |
| 2024-03-08 | 1,256 | 1,268 | 1,250 | 1,262 | 15,100 | 1,262 |
| 2024-03-07 | 1,255 | 1,269 | 1,245 | 1,255 | 10,000 | 1,255 |
| 2024-03-06 | 1,236 | 1,263 | 1,226 | 1,255 | 22,600 | 1,255 |
| 2024-03-05 | 1,242 | 1,247 | 1,233 | 1,236 | 47,800 | 1,236 |
| 2024-03-04 | 1,264 | 1,267 | 1,247 | 1,248 | 18,500 | 1,248 |
| 2024-03-01 | 1,253 | 1,264 | 1,248 | 1,264 | 16,600 | 1,264 |
| 2024-02-29 | 1,268 | 1,268 | 1,244 | 1,252 | 29,500 | 1,252 |
| 2024-02-28 | 1,253 | 1,293 | 1,253 | 1,276 | 90,800 | 1,276 |
| 2024-02-27 | 1,290 | 1,315 | 1,280 | 1,301 | 132,800 | 1,301 |
| 2024-02-26 | 1,316 | 1,316 | 1,294 | 1,300 | 57,700 | 1,300 |
| 2024-02-22 | 1,306 | 1,316 | 1,306 | 1,316 | 16,300 | 1,316 |
| 2024-02-21 | 1,319 | 1,319 | 1,305 | 1,308 | 17,700 | 1,308 |
| 2024-02-20 | 1,330 | 1,330 | 1,317 | 1,319 | 29,600 | 1,319 |
| 2024-02-19 | 1,294 | 1,328 | 1,294 | 1,322 | 30,900 | 1,322 |
| 2024-02-16 | 1,271 | 1,294 | 1,260 | 1,287 | 26,100 | 1,287 |
| 2024-02-15 | 1,300 | 1,307 | 1,262 | 1,262 | 33,200 | 1,262 |
| 2024-02-14 | 1,304 | 1,309 | 1,290 | 1,297 | 23,000 | 1,297 |
| 2024-02-13 | 1,316 | 1,317 | 1,304 | 1,304 | 20,400 | 1,304 |
| 2024-02-09 | 1,323 | 1,343 | 1,303 | 1,303 | 25,900 | 1,303 |
| 2024-02-08 | 1,350 | 1,350 | 1,314 | 1,331 | 29,700 | 1,331 |
| 2024-02-07 | 1,347 | 1,347 | 1,337 | 1,345 | 22,800 | 1,345 |
| 2024-02-06 | 1,336 | 1,336 | 1,330 | 1,335 | 13,200 | 1,335 |
| 2024-02-05 | 1,330 | 1,337 | 1,329 | 1,335 | 37,000 | 1,335 |
| 2024-02-02 | 1,319 | 1,330 | 1,312 | 1,330 | 25,900 | 1,330 |
| 2024-02-01 | 1,320 | 1,328 | 1,315 | 1,320 | 17,900 | 1,320 |
| 2024-01-31 | 1,333 | 1,333 | 1,315 | 1,327 | 23,000 | 1,327 |
| 2024-01-30 | 1,328 | 1,328 | 1,308 | 1,312 | 16,600 | 1,312 |
| 2024-01-29 | 1,300 | 1,318 | 1,293 | 1,315 | 24,100 | 1,315 |
| 2024-01-26 | 1,307 | 1,313 | 1,293 | 1,297 | 24,300 | 1,297 |
| 2024-01-25 | 1,302 | 1,313 | 1,290 | 1,307 | 27,500 | 1,307 |
| 2024-01-24 | 1,315 | 1,323 | 1,285 | 1,302 | 38,700 | 1,302 |
| 2024-01-23 | 1,326 | 1,329 | 1,310 | 1,315 | 25,200 | 1,315 |
| 2024-01-22 | 1,320 | 1,320 | 1,300 | 1,320 | 35,500 | 1,320 |
| 2024-01-19 | 1,319 | 1,319 | 1,270 | 1,300 | 33,100 | 1,300 |
| 2024-01-18 | 1,297 | 1,310 | 1,297 | 1,303 | 11,900 | 1,303 |
| 2024-01-17 | 1,317 | 1,327 | 1,285 | 1,298 | 41,400 | 1,298 |
| 2024-01-16 | 1,287 | 1,318 | 1,287 | 1,314 | 29,000 | 1,314 |
| 2024-01-15 | 1,279 | 1,293 | 1,270 | 1,293 | 38,100 | 1,293 |
| 2024-01-12 | 1,271 | 1,283 | 1,254 | 1,275 | 31,300 | 1,275 |
| 2024-01-11 | 1,250 | 1,285 | 1,236 | 1,269 | 54,200 | 1,269 |
| 2024-01-10 | 1,205 | 1,247 | 1,203 | 1,247 | 100,900 | 1,247 |
| 2024-01-09 | 1,244 | 1,244 | 1,224 | 1,235 | 56,900 | 1,235 |
| 2024-01-05 | 1,217 | 1,231 | 1,217 | 1,227 | 27,300 | 1,227 |
| 2024-01-04 | 1,189 | 1,215 | 1,189 | 1,206 | 19,400 | 1,206 |
分割・併合履歴 ： [2006-02-23]1株→2株