9028 (株)ゼロ 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,637 | 2,660 | 2,593 | 2,602 | 45,200 | 2,602 |
| 2024-12-25 | 2,639 | 2,640 | 2,585 | 2,627 | 36,000 | 2,627 |
| 2024-12-24 | 2,563 | 2,636 | 2,549 | 2,634 | 48,900 | 2,634 |
| 2024-12-23 | 2,572 | 2,572 | 2,538 | 2,546 | 45,200 | 2,546 |
| 2024-12-20 | 2,584 | 2,620 | 2,561 | 2,570 | 36,200 | 2,570 |
| 2024-12-19 | 2,579 | 2,622 | 2,571 | 2,583 | 42,800 | 2,583 |
| 2024-12-18 | 2,697 | 2,708 | 2,632 | 2,654 | 41,100 | 2,654 |
| 2024-12-17 | 2,719 | 2,770 | 2,652 | 2,652 | 75,800 | 2,652 |
| 2024-12-16 | 2,730 | 2,760 | 2,681 | 2,721 | 30,100 | 2,721 |
| 2024-12-13 | 2,676 | 2,721 | 2,666 | 2,719 | 19,500 | 2,719 |
| 2024-12-12 | 2,670 | 2,730 | 2,670 | 2,693 | 35,100 | 2,693 |
| 2024-12-11 | 2,672 | 2,733 | 2,672 | 2,699 | 32,300 | 2,699 |
| 2024-12-10 | 2,658 | 2,682 | 2,634 | 2,667 | 18,800 | 2,667 |
| 2024-12-09 | 2,652 | 2,665 | 2,620 | 2,660 | 24,400 | 2,660 |
| 2024-12-06 | 2,626 | 2,679 | 2,619 | 2,657 | 27,000 | 2,657 |
| 2024-12-05 | 2,695 | 2,698 | 2,610 | 2,629 | 67,700 | 2,629 |
| 2024-12-04 | 2,685 | 2,760 | 2,660 | 2,675 | 71,600 | 2,675 |
| 2024-12-03 | 2,638 | 2,700 | 2,630 | 2,700 | 86,900 | 2,700 |
| 2024-12-02 | 2,590 | 2,667 | 2,590 | 2,652 | 103,000 | 2,652 |
| 2024-11-29 | 2,430 | 2,541 | 2,425 | 2,500 | 324,600 | 2,500 |
| 2024-11-28 | 2,362 | 2,391 | 2,360 | 2,383 | 18,100 | 2,383 |
| 2024-11-27 | 2,351 | 2,393 | 2,350 | 2,374 | 32,600 | 2,374 |
| 2024-11-26 | 2,395 | 2,398 | 2,345 | 2,351 | 32,300 | 2,351 |
| 2024-11-25 | 2,379 | 2,415 | 2,370 | 2,396 | 49,700 | 2,396 |
| 2024-11-22 | 2,338 | 2,398 | 2,338 | 2,379 | 72,100 | 2,379 |
| 2024-11-21 | 2,373 | 2,388 | 2,317 | 2,317 | 40,400 | 2,317 |
| 2024-11-20 | 2,363 | 2,381 | 2,350 | 2,373 | 32,500 | 2,373 |
| 2024-11-19 | 2,329 | 2,388 | 2,324 | 2,382 | 74,800 | 2,382 |
| 2024-11-18 | 2,309 | 2,345 | 2,260 | 2,315 | 114,400 | 2,315 |
| 2024-11-15 | 2,350 | 2,374 | 2,278 | 2,313 | 552,300 | 2,313 |
| 2024-11-14 | 2,542 | 2,553 | 2,485 | 2,500 | 161,300 | 2,500 |
| 2024-11-13 | 2,610 | 2,685 | 2,582 | 2,592 | 49,900 | 2,592 |
| 2024-11-12 | 2,626 | 2,714 | 2,616 | 2,647 | 15,300 | 2,647 |
| 2024-11-11 | 2,683 | 2,740 | 2,593 | 2,626 | 82,900 | 2,626 |
| 2024-11-08 | 2,602 | 2,780 | 2,570 | 2,683 | 168,100 | 2,683 |
| 2024-11-07 | 2,398 | 2,400 | 2,351 | 2,380 | 31,500 | 2,380 |
| 2024-11-06 | 2,300 | 2,348 | 2,300 | 2,348 | 10,200 | 2,348 |
| 2024-11-05 | 2,334 | 2,343 | 2,309 | 2,309 | 7,400 | 2,309 |
| 2024-11-01 | 2,363 | 2,363 | 2,320 | 2,334 | 9,400 | 2,334 |
| 2024-10-31 | 2,415 | 2,425 | 2,351 | 2,370 | 15,800 | 2,370 |
| 2024-10-30 | 2,360 | 2,409 | 2,360 | 2,396 | 6,200 | 2,396 |
| 2024-10-29 | 2,337 | 2,393 | 2,329 | 2,356 | 14,100 | 2,356 |
| 2024-10-28 | 2,300 | 2,340 | 2,300 | 2,330 | 4,800 | 2,330 |
| 2024-10-25 | 2,272 | 2,310 | 2,271 | 2,297 | 5,000 | 2,297 |
| 2024-10-24 | 2,255 | 2,329 | 2,255 | 2,276 | 6,600 | 2,276 |
| 2024-10-23 | 2,250 | 2,283 | 2,226 | 2,273 | 10,800 | 2,273 |
| 2024-10-22 | 2,303 | 2,311 | 2,250 | 2,273 | 14,100 | 2,273 |
| 2024-10-21 | 2,363 | 2,365 | 2,303 | 2,306 | 15,600 | 2,306 |
| 2024-10-18 | 2,407 | 2,417 | 2,357 | 2,403 | 6,400 | 2,403 |
| 2024-10-17 | 2,400 | 2,405 | 2,380 | 2,405 | 2,900 | 2,405 |
| 2024-10-16 | 2,337 | 2,420 | 2,337 | 2,401 | 7,600 | 2,401 |
| 2024-10-15 | 2,370 | 2,379 | 2,325 | 2,379 | 18,000 | 2,379 |
| 2024-10-11 | 2,390 | 2,390 | 2,335 | 2,350 | 11,500 | 2,350 |
| 2024-10-10 | 2,469 | 2,469 | 2,367 | 2,390 | 11,200 | 2,390 |
| 2024-10-09 | 2,504 | 2,504 | 2,420 | 2,443 | 8,200 | 2,443 |
| 2024-10-08 | 2,475 | 2,508 | 2,438 | 2,469 | 18,500 | 2,469 |
| 2024-10-07 | 2,415 | 2,482 | 2,377 | 2,475 | 28,900 | 2,475 |
| 2024-10-04 | 2,332 | 2,380 | 2,332 | 2,365 | 8,400 | 2,365 |
| 2024-10-03 | 2,352 | 2,397 | 2,321 | 2,337 | 18,000 | 2,337 |
| 2024-10-02 | 2,377 | 2,382 | 2,315 | 2,321 | 22,400 | 2,321 |
| 2024-10-01 | 2,383 | 2,422 | 2,370 | 2,415 | 10,600 | 2,415 |
| 2024-09-30 | 2,368 | 2,424 | 2,345 | 2,376 | 18,400 | 2,376 |
| 2024-09-27 | 2,390 | 2,498 | 2,372 | 2,417 | 39,200 | 2,417 |
| 2024-09-26 | 2,394 | 2,395 | 2,282 | 2,350 | 28,300 | 2,350 |
| 2024-09-25 | 2,379 | 2,392 | 2,357 | 2,375 | 15,100 | 2,375 |
| 2024-09-24 | 2,377 | 2,440 | 2,334 | 2,367 | 36,600 | 2,367 |
| 2024-09-20 | 2,288 | 2,376 | 2,288 | 2,359 | 44,900 | 2,359 |
| 2024-09-19 | 2,176 | 2,275 | 2,176 | 2,259 | 20,500 | 2,259 |
| 2024-09-18 | 2,238 | 2,238 | 2,153 | 2,160 | 9,100 | 2,160 |
| 2024-09-17 | 2,188 | 2,275 | 2,188 | 2,209 | 33,400 | 2,209 |
| 2024-09-13 | 2,097 | 2,175 | 2,080 | 2,145 | 14,900 | 2,145 |
| 2024-09-12 | 2,086 | 2,117 | 2,076 | 2,097 | 13,400 | 2,097 |
| 2024-09-11 | 2,108 | 2,116 | 2,020 | 2,032 | 15,500 | 2,032 |
| 2024-09-10 | 2,058 | 2,120 | 2,058 | 2,099 | 15,900 | 2,099 |
| 2024-09-09 | 1,980 | 2,070 | 1,972 | 2,069 | 24,800 | 2,069 |
| 2024-09-06 | 2,080 | 2,080 | 1,978 | 1,997 | 30,500 | 1,997 |
| 2024-09-05 | 2,030 | 2,082 | 2,025 | 2,071 | 27,200 | 2,071 |
| 2024-09-04 | 2,090 | 2,130 | 2,027 | 2,040 | 50,500 | 2,040 |
| 2024-09-03 | 2,142 | 2,160 | 2,119 | 2,158 | 11,000 | 2,158 |
| 2024-09-02 | 2,149 | 2,160 | 2,101 | 2,117 | 12,400 | 2,117 |
| 2024-08-30 | 2,090 | 2,161 | 2,088 | 2,148 | 26,200 | 2,148 |
| 2024-08-29 | 2,047 | 2,095 | 2,047 | 2,088 | 14,800 | 2,088 |
| 2024-08-28 | 2,088 | 2,088 | 2,039 | 2,049 | 13,400 | 2,049 |
| 2024-08-27 | 2,039 | 2,093 | 2,038 | 2,090 | 17,700 | 2,090 |
| 2024-08-26 | 2,025 | 2,040 | 2,025 | 2,038 | 20,400 | 2,038 |
| 2024-08-23 | 2,012 | 2,030 | 2,012 | 2,025 | 21,800 | 2,025 |
| 2024-08-22 | 1,989 | 2,027 | 1,989 | 2,013 | 44,300 | 2,013 |
| 2024-08-21 | 2,000 | 2,000 | 1,980 | 1,985 | 66,200 | 1,985 |
| 2024-08-20 | 2,020 | 2,041 | 2,006 | 2,012 | 222,300 | 2,012 |
| 2024-08-19 | 2,042 | 2,055 | 2,000 | 2,000 | 116,600 | 2,000 |
| 2024-08-16 | 2,176 | 2,179 | 2,056 | 2,066 | 41,000 | 2,066 |
| 2024-08-15 | 2,086 | 2,332 | 2,085 | 2,126 | 41,700 | 2,126 |
| 2024-08-14 | 2,087 | 2,152 | 2,055 | 2,055 | 33,700 | 2,055 |
| 2024-08-13 | 1,979 | 2,066 | 1,960 | 2,066 | 48,300 | 2,066 |
| 2024-08-09 | 1,930 | 2,022 | 1,902 | 1,937 | 137,400 | 1,937 |
| 2024-08-08 | 1,511 | 1,650 | 1,511 | 1,650 | 7,200 | 1,650 |
| 2024-08-07 | 1,470 | 1,609 | 1,470 | 1,548 | 5,100 | 1,548 |
| 2024-08-06 | 1,453 | 1,590 | 1,450 | 1,500 | 4,300 | 1,500 |
| 2024-08-05 | 1,600 | 1,600 | 1,327 | 1,379 | 13,800 | 1,379 |
| 2024-08-02 | 1,768 | 1,777 | 1,700 | 1,727 | 11,800 | 1,727 |
| 2024-08-01 | 1,885 | 1,885 | 1,850 | 1,851 | 3,900 | 1,851 |
| 2024-07-31 | 1,888 | 1,888 | 1,874 | 1,885 | 2,600 | 1,885 |
| 2024-07-30 | 1,860 | 1,890 | 1,860 | 1,890 | 1,800 | 1,890 |
| 2024-07-29 | 1,860 | 1,860 | 1,851 | 1,860 | 1,300 | 1,860 |
| 2024-07-26 | 1,845 | 1,860 | 1,839 | 1,860 | 1,400 | 1,860 |
| 2024-07-25 | 1,850 | 1,850 | 1,845 | 1,845 | 2,000 | 1,845 |
| 2024-07-24 | 1,850 | 1,856 | 1,850 | 1,850 | 1,600 | 1,850 |
| 2024-07-23 | 1,858 | 1,880 | 1,843 | 1,843 | 1,500 | 1,843 |
| 2024-07-22 | 1,849 | 1,860 | 1,849 | 1,855 | 2,000 | 1,855 |
| 2024-07-19 | 1,852 | 1,863 | 1,850 | 1,863 | 500 | 1,863 |
| 2024-07-18 | 1,848 | 1,867 | 1,848 | 1,852 | 1,100 | 1,852 |
| 2024-07-17 | 1,870 | 1,871 | 1,822 | 1,860 | 5,700 | 1,860 |
| 2024-07-16 | 1,867 | 1,871 | 1,867 | 1,870 | 1,300 | 1,870 |
| 2024-07-12 | 1,871 | 1,890 | 1,860 | 1,873 | 1,800 | 1,873 |
| 2024-07-11 | 1,872 | 1,889 | 1,865 | 1,878 | 1,400 | 1,878 |
| 2024-07-10 | 1,874 | 1,874 | 1,865 | 1,866 | 8,700 | 1,866 |
| 2024-07-09 | 1,863 | 1,868 | 1,863 | 1,868 | 1,200 | 1,868 |
| 2024-07-08 | 1,854 | 1,876 | 1,854 | 1,867 | 1,300 | 1,867 |
| 2024-07-05 | 1,862 | 1,868 | 1,851 | 1,853 | 5,700 | 1,853 |
| 2024-07-04 | 1,881 | 1,881 | 1,860 | 1,861 | 14,700 | 1,861 |
| 2024-07-03 | 1,860 | 1,875 | 1,860 | 1,875 | 2,900 | 1,875 |
| 2024-07-02 | 1,853 | 1,860 | 1,853 | 1,858 | 900 | 1,858 |
| 2024-07-01 | 1,850 | 1,855 | 1,847 | 1,854 | 3,500 | 1,854 |
| 2024-06-28 | 1,849 | 1,879 | 1,840 | 1,852 | 37,700 | 1,852 |
| 2024-06-27 | 1,815 | 1,855 | 1,815 | 1,855 | 2,900 | 1,855 |
| 2024-06-26 | 1,842 | 1,842 | 1,820 | 1,824 | 1,900 | 1,824 |
| 2024-06-25 | 1,815 | 1,847 | 1,812 | 1,819 | 2,600 | 1,819 |
| 2024-06-24 | 1,830 | 1,849 | 1,810 | 1,811 | 4,800 | 1,811 |
| 2024-06-21 | 1,830 | 1,830 | 1,825 | 1,830 | 1,900 | 1,830 |
| 2024-06-20 | 1,830 | 1,830 | 1,830 | 1,830 | 300 | 1,830 |
| 2024-06-19 | 1,850 | 1,855 | 1,827 | 1,831 | 800 | 1,831 |
| 2024-06-18 | 1,885 | 1,885 | 1,827 | 1,853 | 2,300 | 1,853 |
| 2024-06-17 | 1,825 | 1,859 | 1,825 | 1,859 | 2,500 | 1,859 |
| 2024-06-14 | 1,809 | 1,825 | 1,804 | 1,825 | 3,900 | 1,825 |
| 2024-06-13 | 1,811 | 1,835 | 1,808 | 1,810 | 3,100 | 1,810 |
| 2024-06-12 | 1,830 | 1,838 | 1,802 | 1,810 | 2,800 | 1,810 |
| 2024-06-11 | 1,840 | 1,843 | 1,815 | 1,828 | 3,400 | 1,828 |
| 2024-06-10 | 1,843 | 1,843 | 1,814 | 1,838 | 2,500 | 1,838 |
| 2024-06-07 | 1,786 | 1,843 | 1,786 | 1,843 | 3,100 | 1,843 |
| 2024-06-06 | 1,850 | 1,852 | 1,800 | 1,800 | 2,900 | 1,800 |
| 2024-06-05 | 1,889 | 1,889 | 1,852 | 1,852 | 7,300 | 1,852 |
| 2024-06-04 | 1,880 | 1,892 | 1,878 | 1,880 | 4,000 | 1,880 |
| 2024-06-03 | 1,892 | 1,892 | 1,862 | 1,879 | 8,300 | 1,879 |
| 2024-05-31 | 1,787 | 1,806 | 1,787 | 1,804 | 9,000 | 1,804 |
| 2024-05-30 | 1,792 | 1,805 | 1,791 | 1,805 | 1,800 | 1,805 |
| 2024-05-29 | 1,806 | 1,807 | 1,791 | 1,791 | 1,900 | 1,791 |
| 2024-05-28 | 1,800 | 1,819 | 1,799 | 1,804 | 1,900 | 1,804 |
| 2024-05-27 | 1,793 | 1,819 | 1,770 | 1,799 | 2,700 | 1,799 |
| 2024-05-24 | 1,795 | 1,795 | 1,737 | 1,795 | 5,300 | 1,795 |
| 2024-05-23 | 1,769 | 1,797 | 1,760 | 1,797 | 2,100 | 1,797 |
| 2024-05-22 | 1,794 | 1,824 | 1,777 | 1,780 | 2,800 | 1,780 |
| 2024-05-21 | 1,817 | 1,829 | 1,782 | 1,790 | 3,400 | 1,790 |
| 2024-05-20 | 1,852 | 1,852 | 1,803 | 1,817 | 6,700 | 1,817 |
| 2024-05-17 | 1,768 | 1,864 | 1,768 | 1,807 | 7,000 | 1,807 |
| 2024-05-16 | 1,806 | 1,849 | 1,801 | 1,806 | 7,200 | 1,806 |
| 2024-05-15 | 1,761 | 1,817 | 1,760 | 1,806 | 7,800 | 1,806 |
| 2024-05-14 | 1,802 | 1,802 | 1,765 | 1,765 | 4,300 | 1,765 |
| 2024-05-13 | 1,761 | 1,790 | 1,761 | 1,790 | 4,100 | 1,790 |
| 2024-05-10 | 1,730 | 1,785 | 1,730 | 1,780 | 22,300 | 1,780 |
| 2024-05-09 | 1,677 | 1,702 | 1,659 | 1,663 | 3,000 | 1,663 |
| 2024-05-08 | 1,693 | 1,694 | 1,651 | 1,681 | 2,300 | 1,681 |
| 2024-05-07 | 1,641 | 1,702 | 1,641 | 1,702 | 1,100 | 1,702 |
| 2024-05-02 | 1,656 | 1,656 | 1,652 | 1,652 | 200 | 1,652 |
| 2024-05-01 | 1,656 | 1,667 | 1,649 | 1,656 | 18,400 | 1,656 |
| 2024-04-30 | 1,687 | 1,689 | 1,654 | 1,656 | 6,300 | 1,656 |
| 2024-04-26 | 1,644 | 1,660 | 1,642 | 1,660 | 3,000 | 1,660 |
| 2024-04-25 | 1,638 | 1,642 | 1,638 | 1,642 | 1,700 | 1,642 |
| 2024-04-24 | 1,618 | 1,638 | 1,617 | 1,638 | 1,600 | 1,638 |
| 2024-04-23 | 1,616 | 1,617 | 1,616 | 1,617 | 800 | 1,617 |
| 2024-04-22 | 1,615 | 1,617 | 1,615 | 1,617 | 900 | 1,617 |
| 2024-04-19 | 1,601 | 1,610 | 1,586 | 1,602 | 1,800 | 1,602 |
| 2024-04-18 | 1,606 | 1,607 | 1,606 | 1,607 | 900 | 1,607 |
| 2024-04-17 | 1,630 | 1,636 | 1,600 | 1,629 | 5,500 | 1,629 |
| 2024-04-16 | 1,626 | 1,630 | 1,603 | 1,629 | 900 | 1,629 |
| 2024-04-15 | 1,614 | 1,650 | 1,614 | 1,622 | 1,300 | 1,622 |
| 2024-04-12 | 1,611 | 1,616 | 1,606 | 1,616 | 1,400 | 1,616 |
| 2024-04-11 | 1,601 | 1,614 | 1,601 | 1,602 | 700 | 1,602 |
| 2024-04-10 | 1,610 | 1,625 | 1,606 | 1,606 | 1,400 | 1,606 |
| 2024-04-09 | 1,624 | 1,624 | 1,581 | 1,606 | 900 | 1,606 |
| 2024-04-08 | 1,608 | 1,627 | 1,592 | 1,627 | 2,300 | 1,627 |
| 2024-04-05 | 1,582 | 1,613 | 1,562 | 1,595 | 3,300 | 1,595 |
| 2024-04-04 | 1,601 | 1,640 | 1,600 | 1,600 | 2,900 | 1,600 |
| 2024-04-03 | 1,600 | 1,601 | 1,600 | 1,600 | 600 | 1,600 |
| 2024-04-02 | 1,629 | 1,632 | 1,585 | 1,585 | 4,300 | 1,585 |
| 2024-04-01 | 1,591 | 1,634 | 1,591 | 1,607 | 4,000 | 1,607 |
| 2024-03-29 | 1,629 | 1,634 | 1,570 | 1,580 | 7,500 | 1,580 |
| 2024-03-28 | 1,600 | 1,615 | 1,595 | 1,612 | 5,000 | 1,612 |
| 2024-03-27 | 1,598 | 1,598 | 1,571 | 1,595 | 7,600 | 1,595 |
| 2024-03-26 | 1,562 | 1,581 | 1,555 | 1,558 | 2,400 | 1,558 |
| 2024-03-25 | 1,570 | 1,591 | 1,553 | 1,558 | 29,400 | 1,558 |
| 2024-03-22 | 1,559 | 1,591 | 1,556 | 1,591 | 2,500 | 1,591 |
| 2024-03-21 | 1,548 | 1,580 | 1,548 | 1,551 | 2,400 | 1,551 |
| 2024-03-19 | 1,530 | 1,547 | 1,526 | 1,547 | 1,400 | 1,547 |
| 2024-03-18 | 1,515 | 1,530 | 1,515 | 1,530 | 5,400 | 1,530 |
| 2024-03-15 | 1,492 | 1,515 | 1,492 | 1,515 | 3,300 | 1,515 |
| 2024-03-14 | 1,487 | 1,518 | 1,487 | 1,492 | 1,800 | 1,492 |
| 2024-03-13 | 1,540 | 1,540 | 1,500 | 1,500 | 12,700 | 1,500 |
| 2024-03-12 | 1,498 | 1,550 | 1,494 | 1,500 | 3,000 | 1,500 |
| 2024-03-11 | 1,507 | 1,512 | 1,500 | 1,500 | 19,500 | 1,500 |
| 2024-03-08 | 1,533 | 1,537 | 1,532 | 1,533 | 1,700 | 1,533 |
| 2024-03-07 | 1,523 | 1,543 | 1,523 | 1,537 | 1,200 | 1,537 |
| 2024-03-06 | 1,520 | 1,525 | 1,505 | 1,505 | 500 | 1,505 |
| 2024-03-05 | 1,502 | 1,522 | 1,502 | 1,520 | 2,500 | 1,520 |
| 2024-03-04 | 1,530 | 1,537 | 1,510 | 1,515 | 2,100 | 1,515 |
| 2024-03-01 | 1,532 | 1,532 | 1,532 | 1,532 | 100 | 1,532 |
| 2024-02-29 | 1,560 | 1,560 | 1,535 | 1,536 | 3,800 | 1,536 |
| 2024-02-28 | 1,540 | 1,565 | 1,540 | 1,560 | 2,900 | 1,560 |
| 2024-02-27 | 1,560 | 1,565 | 1,536 | 1,537 | 2,100 | 1,537 |
| 2024-02-26 | 1,547 | 1,576 | 1,542 | 1,549 | 1,300 | 1,549 |
| 2024-02-22 | 1,529 | 1,560 | 1,529 | 1,547 | 1,200 | 1,547 |
| 2024-02-21 | 1,525 | 1,529 | 1,501 | 1,529 | 1,000 | 1,529 |
| 2024-02-20 | 1,480 | 1,597 | 1,480 | 1,527 | 6,000 | 1,527 |
| 2024-02-19 | 1,455 | 1,490 | 1,450 | 1,480 | 3,600 | 1,480 |
| 2024-02-16 | 1,451 | 1,451 | 1,417 | 1,438 | 7,700 | 1,438 |
| 2024-02-15 | 1,477 | 1,485 | 1,460 | 1,460 | 4,100 | 1,460 |
| 2024-02-14 | 1,511 | 1,511 | 1,477 | 1,477 | 3,700 | 1,477 |
| 2024-02-13 | 1,570 | 1,570 | 1,455 | 1,521 | 10,500 | 1,521 |
| 2024-02-09 | 1,552 | 1,571 | 1,552 | 1,570 | 4,100 | 1,570 |
| 2024-02-08 | 1,579 | 1,587 | 1,553 | 1,574 | 6,000 | 1,574 |
| 2024-02-07 | 1,572 | 1,629 | 1,520 | 1,619 | 8,400 | 1,619 |
| 2024-02-06 | 1,571 | 1,580 | 1,568 | 1,580 | 6,100 | 1,580 |
| 2024-02-05 | 1,563 | 1,595 | 1,563 | 1,574 | 3,500 | 1,574 |
| 2024-02-02 | 1,540 | 1,571 | 1,531 | 1,571 | 3,100 | 1,571 |
| 2024-02-01 | 1,569 | 1,569 | 1,549 | 1,549 | 2,100 | 1,549 |
| 2024-01-31 | 1,577 | 1,577 | 1,550 | 1,550 | 3,500 | 1,550 |
| 2024-01-30 | 1,569 | 1,580 | 1,551 | 1,580 | 3,200 | 1,580 |
| 2024-01-29 | 1,550 | 1,571 | 1,550 | 1,569 | 5,000 | 1,569 |
| 2024-01-26 | 1,568 | 1,568 | 1,530 | 1,543 | 2,700 | 1,543 |
| 2024-01-25 | 1,529 | 1,560 | 1,529 | 1,546 | 6,300 | 1,546 |
| 2024-01-24 | 1,525 | 1,530 | 1,506 | 1,522 | 3,900 | 1,522 |
| 2024-01-23 | 1,535 | 1,535 | 1,497 | 1,511 | 5,000 | 1,511 |
| 2024-01-22 | 1,478 | 1,543 | 1,460 | 1,500 | 17,500 | 1,500 |
| 2024-01-19 | 1,430 | 1,443 | 1,422 | 1,422 | 3,800 | 1,422 |
| 2024-01-18 | 1,389 | 1,436 | 1,389 | 1,430 | 5,500 | 1,430 |
| 2024-01-17 | 1,395 | 1,397 | 1,380 | 1,391 | 3,100 | 1,391 |
| 2024-01-16 | 1,395 | 1,399 | 1,390 | 1,390 | 1,300 | 1,390 |
| 2024-01-15 | 1,395 | 1,406 | 1,380 | 1,395 | 6,600 | 1,395 |
| 2024-01-12 | 1,391 | 1,395 | 1,371 | 1,388 | 4,500 | 1,388 |
| 2024-01-11 | 1,387 | 1,399 | 1,382 | 1,392 | 6,000 | 1,392 |
| 2024-01-10 | 1,382 | 1,390 | 1,375 | 1,387 | 4,500 | 1,387 |
| 2024-01-09 | 1,399 | 1,407 | 1,370 | 1,381 | 15,400 | 1,381 |
| 2024-01-05 | 1,372 | 1,383 | 1,364 | 1,382 | 7,400 | 1,382 |
| 2024-01-04 | 1,350 | 1,379 | 1,347 | 1,372 | 7,400 | 1,372 |
分割・併合履歴 ： [2006-05-26]1株→3株