9029 (株)ヒガシトゥエンティワン 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 | 1,012 | 1,039 | 1,007 | 1,035 | 11,100 | 1,035 |
| 2024-12-27 | 992 | 1,005 | 992 | 1,000 | 12,400 | 1,000 |
| 2024-12-26 | 993 | 994 | 988 | 988 | 16,900 | 988 |
| 2024-12-25 | 994 | 995 | 988 | 990 | 13,200 | 990 |
| 2024-12-24 | 994 | 994 | 990 | 991 | 12,300 | 991 |
| 2024-12-23 | 995 | 997 | 990 | 994 | 10,800 | 994 |
| 2024-12-20 | 992 | 997 | 990 | 992 | 5,000 | 992 |
| 2024-12-19 | 994 | 1,000 | 987 | 992 | 8,400 | 992 |
| 2024-12-18 | 993 | 995 | 992 | 994 | 7,800 | 994 |
| 2024-12-17 | 1,000 | 1,000 | 994 | 994 | 10,500 | 994 |
| 2024-12-16 | 1,000 | 1,001 | 998 | 1,000 | 6,600 | 1,000 |
| 2024-12-13 | 1,000 | 1,000 | 998 | 1,000 | 7,900 | 1,000 |
| 2024-12-12 | 1,006 | 1,008 | 999 | 999 | 11,500 | 999 |
| 2024-12-11 | 1,003 | 1,005 | 999 | 1,004 | 7,000 | 1,004 |
| 2024-12-10 | 1,007 | 1,007 | 999 | 999 | 5,300 | 999 |
| 2024-12-09 | 1,003 | 1,008 | 999 | 999 | 10,600 | 999 |
| 2024-12-06 | 1,005 | 1,005 | 999 | 1,001 | 9,200 | 1,001 |
| 2024-12-05 | 1,005 | 1,010 | 1,000 | 1,001 | 7,800 | 1,001 |
| 2024-12-04 | 1,000 | 1,008 | 999 | 1,004 | 7,800 | 1,004 |
| 2024-12-03 | 1,003 | 1,008 | 1,000 | 1,005 | 11,800 | 1,005 |
| 2024-12-02 | 1,000 | 1,004 | 999 | 1,001 | 7,400 | 1,001 |
| 2024-11-29 | 1,009 | 1,011 | 998 | 1,011 | 8,500 | 1,011 |
| 2024-11-28 | 1,002 | 1,010 | 1,000 | 1,008 | 4,500 | 1,008 |
| 2024-11-27 | 1,009 | 1,009 | 1,000 | 1,000 | 7,400 | 1,000 |
| 2024-11-26 | 1,013 | 1,013 | 1,000 | 1,009 | 8,400 | 1,009 |
| 2024-11-25 | 1,014 | 1,014 | 999 | 1,000 | 7,700 | 1,000 |
| 2024-11-22 | 1,001 | 1,004 | 994 | 1,004 | 11,700 | 1,004 |
| 2024-11-21 | 999 | 1,008 | 999 | 1,000 | 5,200 | 1,000 |
| 2024-11-20 | 1,001 | 1,010 | 997 | 997 | 10,000 | 997 |
| 2024-11-19 | 1,002 | 1,006 | 1,000 | 1,000 | 7,100 | 1,000 |
| 2024-11-18 | 1,003 | 1,015 | 1,003 | 1,004 | 7,100 | 1,004 |
| 2024-11-15 | 1,013 | 1,013 | 1,004 | 1,006 | 13,300 | 1,006 |
| 2024-11-14 | 1,038 | 1,038 | 1,016 | 1,020 | 10,000 | 1,020 |
| 2024-11-13 | 1,041 | 1,046 | 1,038 | 1,038 | 6,800 | 1,038 |
| 2024-11-12 | 1,054 | 1,060 | 1,045 | 1,046 | 4,800 | 1,046 |
| 2024-11-11 | 1,059 | 1,076 | 1,054 | 1,054 | 4,300 | 1,054 |
| 2024-11-08 | 1,052 | 1,069 | 1,052 | 1,069 | 2,900 | 1,069 |
| 2024-11-07 | 1,048 | 1,050 | 1,037 | 1,049 | 4,500 | 1,049 |
| 2024-11-06 | 1,053 | 1,055 | 1,037 | 1,048 | 6,800 | 1,048 |
| 2024-11-05 | 1,059 | 1,060 | 1,035 | 1,053 | 5,200 | 1,053 |
| 2024-11-01 | 1,049 | 1,059 | 1,046 | 1,059 | 7,200 | 1,059 |
| 2024-10-31 | 1,056 | 1,063 | 1,034 | 1,052 | 10,500 | 1,052 |
| 2024-10-30 | 1,118 | 1,118 | 1,052 | 1,061 | 12,200 | 1,061 |
| 2024-10-29 | 1,111 | 1,111 | 1,080 | 1,095 | 11,500 | 1,095 |
| 2024-10-28 | 1,075 | 1,100 | 1,033 | 1,081 | 41,700 | 1,081 |
| 2024-10-25 | 1,113 | 1,192 | 1,100 | 1,160 | 30,300 | 1,160 |
| 2024-10-24 | 1,105 | 1,108 | 1,099 | 1,100 | 5,400 | 1,100 |
| 2024-10-23 | 1,109 | 1,109 | 1,101 | 1,105 | 3,600 | 1,105 |
| 2024-10-22 | 1,110 | 1,115 | 1,102 | 1,109 | 3,000 | 1,109 |
| 2024-10-21 | 1,107 | 1,107 | 1,102 | 1,107 | 3,800 | 1,107 |
| 2024-10-18 | 1,104 | 1,107 | 1,104 | 1,107 | 2,300 | 1,107 |
| 2024-10-17 | 1,105 | 1,106 | 1,098 | 1,104 | 9,900 | 1,104 |
| 2024-10-16 | 1,114 | 1,119 | 1,106 | 1,106 | 2,400 | 1,106 |
| 2024-10-15 | 1,117 | 1,118 | 1,114 | 1,114 | 2,900 | 1,114 |
| 2024-10-11 | 1,119 | 1,129 | 1,117 | 1,121 | 2,400 | 1,121 |
| 2024-10-10 | 1,135 | 1,139 | 1,121 | 1,121 | 8,400 | 1,121 |
| 2024-10-09 | 1,124 | 1,148 | 1,124 | 1,138 | 6,000 | 1,138 |
| 2024-10-08 | 1,177 | 1,177 | 1,135 | 1,135 | 2,400 | 1,135 |
| 2024-10-07 | 1,193 | 1,193 | 1,165 | 1,165 | 2,400 | 1,165 |
| 2024-10-04 | 1,162 | 1,194 | 1,162 | 1,169 | 1,200 | 1,169 |
| 2024-10-03 | 1,188 | 1,188 | 1,129 | 1,162 | 3,300 | 1,162 |
| 2024-10-02 | 1,200 | 1,217 | 1,173 | 1,177 | 7,200 | 1,177 |
| 2024-10-01 | 1,151 | 1,200 | 1,120 | 1,180 | 12,300 | 1,180 |
| 2024-09-30 | 1,098 | 1,144 | 1,091 | 1,121 | 10,300 | 1,121 |
| 2024-09-27 | 1,105 | 1,115 | 1,098 | 1,103 | 6,700 | 1,103 |
| 2024-09-26 | 1,128 | 1,128 | 1,095 | 1,095 | 8,500 | 1,095 |
| 2024-09-25 | 1,100 | 1,100 | 1,082 | 1,098 | 5,000 | 1,098 |
| 2024-09-24 | 1,098 | 1,099 | 1,080 | 1,089 | 9,900 | 1,089 |
| 2024-09-20 | 1,089 | 1,097 | 1,080 | 1,080 | 9,300 | 1,080 |
| 2024-09-19 | 1,079 | 1,097 | 1,076 | 1,089 | 4,800 | 1,089 |
| 2024-09-18 | 1,075 | 1,084 | 1,075 | 1,075 | 2,600 | 1,075 |
| 2024-09-17 | 1,087 | 1,088 | 1,066 | 1,075 | 6,900 | 1,075 |
| 2024-09-13 | 1,097 | 1,098 | 1,085 | 1,087 | 3,000 | 1,087 |
| 2024-09-12 | 1,083 | 1,095 | 1,083 | 1,089 | 2,700 | 1,089 |
| 2024-09-11 | 1,100 | 1,100 | 1,082 | 1,082 | 2,500 | 1,082 |
| 2024-09-10 | 1,081 | 1,110 | 1,081 | 1,095 | 2,700 | 1,095 |
| 2024-09-09 | 1,071 | 1,100 | 1,065 | 1,100 | 6,500 | 1,100 |
| 2024-09-06 | 1,108 | 1,108 | 1,085 | 1,085 | 4,300 | 1,085 |
| 2024-09-05 | 1,097 | 1,130 | 1,094 | 1,114 | 15,000 | 1,114 |
| 2024-09-04 | 1,126 | 1,128 | 1,100 | 1,100 | 5,700 | 1,100 |
| 2024-09-03 | 1,131 | 1,147 | 1,124 | 1,130 | 4,500 | 1,130 |
| 2024-09-02 | 1,148 | 1,149 | 1,145 | 1,145 | 4,100 | 1,145 |
| 2024-08-30 | 1,141 | 1,142 | 1,132 | 1,132 | 1,900 | 1,132 |
| 2024-08-29 | 1,126 | 1,145 | 1,120 | 1,143 | 4,200 | 1,143 |
| 2024-08-28 | 1,143 | 1,145 | 1,124 | 1,126 | 2,900 | 1,126 |
| 2024-08-27 | 1,140 | 1,140 | 1,122 | 1,123 | 4,600 | 1,123 |
| 2024-08-26 | 1,122 | 1,130 | 1,122 | 1,130 | 5,600 | 1,130 |
| 2024-08-23 | 1,130 | 1,133 | 1,122 | 1,128 | 3,100 | 1,128 |
| 2024-08-22 | 1,124 | 1,135 | 1,123 | 1,130 | 2,600 | 1,130 |
| 2024-08-21 | 1,114 | 1,126 | 1,114 | 1,124 | 1,700 | 1,124 |
| 2024-08-20 | 1,114 | 1,127 | 1,114 | 1,114 | 3,100 | 1,114 |
| 2024-08-19 | 1,148 | 1,148 | 1,109 | 1,113 | 4,200 | 1,113 |
| 2024-08-16 | 1,121 | 1,152 | 1,120 | 1,142 | 4,900 | 1,142 |
| 2024-08-15 | 1,077 | 1,121 | 1,077 | 1,111 | 5,700 | 1,111 |
| 2024-08-14 | 1,082 | 1,109 | 1,071 | 1,071 | 4,300 | 1,071 |
| 2024-08-13 | 1,094 | 1,094 | 1,055 | 1,074 | 7,500 | 1,074 |
| 2024-08-09 | 1,065 | 1,096 | 1,025 | 1,034 | 15,400 | 1,034 |
| 2024-08-08 | 1,066 | 1,078 | 1,063 | 1,065 | 4,500 | 1,065 |
| 2024-08-07 | 1,000 | 1,100 | 1,000 | 1,078 | 11,700 | 1,078 |
| 2024-08-06 | 1,065 | 1,065 | 999 | 1,000 | 17,400 | 1,000 |
| 2024-08-05 | 1,022 | 1,050 | 890 | 930 | 41,800 | 930 |
| 2024-08-02 | 1,150 | 1,150 | 1,082 | 1,127 | 22,500 | 1,127 |
| 2024-08-01 | 1,227 | 1,227 | 1,175 | 1,203 | 9,700 | 1,203 |
| 2024-07-31 | 1,228 | 1,228 | 1,206 | 1,212 | 7,500 | 1,212 |
| 2024-07-30 | 1,230 | 1,230 | 1,224 | 1,230 | 5,800 | 1,230 |
| 2024-07-29 | 1,248 | 1,250 | 1,210 | 1,218 | 35,300 | 1,218 |
| 2024-07-26 | 1,299 | 1,318 | 1,292 | 1,302 | 15,700 | 1,302 |
| 2024-07-25 | 1,264 | 1,290 | 1,263 | 1,290 | 4,700 | 1,290 |
| 2024-07-24 | 1,269 | 1,269 | 1,251 | 1,265 | 3,000 | 1,265 |
| 2024-07-23 | 1,257 | 1,261 | 1,255 | 1,255 | 4,400 | 1,255 |
| 2024-07-22 | 1,278 | 1,279 | 1,263 | 1,263 | 2,800 | 1,263 |
| 2024-07-19 | 1,287 | 1,287 | 1,261 | 1,261 | 3,400 | 1,261 |
| 2024-07-18 | 1,273 | 1,274 | 1,264 | 1,270 | 4,000 | 1,270 |
| 2024-07-17 | 1,297 | 1,297 | 1,281 | 1,282 | 4,200 | 1,282 |
| 2024-07-16 | 1,300 | 1,301 | 1,282 | 1,297 | 4,900 | 1,297 |
| 2024-07-12 | 1,297 | 1,297 | 1,261 | 1,289 | 11,200 | 1,289 |
| 2024-07-11 | 1,337 | 1,337 | 1,306 | 1,310 | 4,100 | 1,310 |
| 2024-07-10 | 1,330 | 1,330 | 1,305 | 1,318 | 3,600 | 1,318 |
| 2024-07-09 | 1,320 | 1,350 | 1,305 | 1,307 | 22,100 | 1,307 |
| 2024-07-08 | 1,294 | 1,305 | 1,294 | 1,301 | 15,500 | 1,301 |
| 2024-07-05 | 1,286 | 1,296 | 1,280 | 1,293 | 6,000 | 1,293 |
| 2024-07-04 | 1,295 | 1,297 | 1,284 | 1,297 | 4,300 | 1,297 |
| 2024-07-03 | 1,295 | 1,295 | 1,267 | 1,273 | 4,900 | 1,273 |
| 2024-07-02 | 1,278 | 1,295 | 1,275 | 1,289 | 9,400 | 1,289 |
| 2024-07-01 | 1,251 | 1,273 | 1,251 | 1,265 | 5,900 | 1,265 |
| 2024-06-28 | 1,250 | 1,250 | 1,239 | 1,247 | 8,000 | 1,247 |
| 2024-06-27 | 1,240 | 1,250 | 1,235 | 1,235 | 4,700 | 1,235 |
| 2024-06-26 | 1,240 | 1,243 | 1,233 | 1,235 | 5,400 | 1,235 |
| 2024-06-25 | 1,239 | 1,239 | 1,225 | 1,234 | 5,100 | 1,234 |
| 2024-06-24 | 1,229 | 1,233 | 1,226 | 1,233 | 5,800 | 1,233 |
| 2024-06-21 | 1,225 | 1,227 | 1,210 | 1,223 | 3,800 | 1,223 |
| 2024-06-20 | 1,220 | 1,239 | 1,208 | 1,217 | 4,000 | 1,217 |
| 2024-06-19 | 1,213 | 1,220 | 1,208 | 1,217 | 2,800 | 1,217 |
| 2024-06-18 | 1,217 | 1,217 | 1,205 | 1,215 | 6,000 | 1,215 |
| 2024-06-17 | 1,201 | 1,221 | 1,201 | 1,215 | 6,000 | 1,215 |
| 2024-06-14 | 1,198 | 1,205 | 1,195 | 1,200 | 5,200 | 1,200 |
| 2024-06-13 | 1,219 | 1,224 | 1,205 | 1,206 | 1,800 | 1,206 |
| 2024-06-12 | 1,222 | 1,222 | 1,208 | 1,220 | 3,300 | 1,220 |
| 2024-06-11 | 1,226 | 1,240 | 1,217 | 1,222 | 3,300 | 1,222 |
| 2024-06-10 | 1,200 | 1,218 | 1,181 | 1,214 | 13,600 | 1,214 |
| 2024-06-07 | 1,204 | 1,204 | 1,200 | 1,200 | 4,600 | 1,200 |
| 2024-06-06 | 1,216 | 1,216 | 1,202 | 1,205 | 7,700 | 1,205 |
| 2024-06-05 | 1,221 | 1,221 | 1,210 | 1,214 | 1,400 | 1,214 |
| 2024-06-04 | 1,236 | 1,236 | 1,201 | 1,222 | 7,500 | 1,222 |
| 2024-06-03 | 1,248 | 1,248 | 1,220 | 1,231 | 6,300 | 1,231 |
| 2024-05-31 | 1,202 | 1,228 | 1,201 | 1,220 | 7,100 | 1,220 |
| 2024-05-30 | 1,212 | 1,225 | 1,204 | 1,210 | 3,600 | 1,210 |
| 2024-05-29 | 1,245 | 1,245 | 1,205 | 1,218 | 4,600 | 1,218 |
| 2024-05-28 | 1,247 | 1,249 | 1,238 | 1,240 | 5,800 | 1,240 |
| 2024-05-27 | 1,244 | 1,250 | 1,230 | 1,233 | 8,500 | 1,233 |
| 2024-05-24 | 1,233 | 1,233 | 1,201 | 1,203 | 13,600 | 1,203 |
| 2024-05-23 | 1,248 | 1,248 | 1,236 | 1,236 | 6,200 | 1,236 |
| 2024-05-22 | 1,258 | 1,258 | 1,252 | 1,255 | 2,200 | 1,255 |
| 2024-05-21 | 1,260 | 1,265 | 1,253 | 1,256 | 5,400 | 1,256 |
| 2024-05-20 | 1,233 | 1,250 | 1,233 | 1,245 | 5,700 | 1,245 |
| 2024-05-17 | 1,250 | 1,250 | 1,231 | 1,233 | 5,400 | 1,233 |
| 2024-05-16 | 1,262 | 1,274 | 1,231 | 1,252 | 12,600 | 1,252 |
| 2024-05-15 | 1,263 | 1,278 | 1,263 | 1,265 | 3,400 | 1,265 |
| 2024-05-14 | 1,281 | 1,281 | 1,255 | 1,269 | 8,200 | 1,269 |
| 2024-05-13 | 1,250 | 1,312 | 1,250 | 1,285 | 23,100 | 1,285 |
| 2024-05-10 | 1,299 | 1,340 | 1,265 | 1,300 | 32,200 | 1,300 |
| 2024-05-09 | 1,299 | 1,299 | 1,255 | 1,285 | 4,900 | 1,285 |
| 2024-05-08 | 1,297 | 1,299 | 1,273 | 1,297 | 3,900 | 1,297 |
| 2024-05-07 | 1,276 | 1,279 | 1,271 | 1,278 | 2,200 | 1,278 |
| 2024-05-02 | 1,272 | 1,272 | 1,265 | 1,272 | 900 | 1,272 |
| 2024-05-01 | 1,266 | 1,279 | 1,260 | 1,268 | 7,200 | 1,268 |
| 2024-04-30 | 1,276 | 1,276 | 1,260 | 1,271 | 6,100 | 1,271 |
| 2024-04-26 | 1,264 | 1,267 | 1,257 | 1,260 | 4,100 | 1,260 |
| 2024-04-25 | 1,269 | 1,269 | 1,251 | 1,260 | 5,200 | 1,260 |
| 2024-04-24 | 1,275 | 1,275 | 1,237 | 1,258 | 4,900 | 1,258 |
| 2024-04-23 | 1,253 | 1,269 | 1,245 | 1,255 | 4,500 | 1,255 |
| 2024-04-22 | 1,221 | 1,245 | 1,221 | 1,245 | 4,700 | 1,245 |
| 2024-04-19 | 1,243 | 1,248 | 1,225 | 1,226 | 12,800 | 1,226 |
| 2024-04-18 | 1,249 | 1,256 | 1,235 | 1,243 | 11,500 | 1,243 |
| 2024-04-17 | 1,271 | 1,284 | 1,258 | 1,258 | 6,700 | 1,258 |
| 2024-04-16 | 1,300 | 1,312 | 1,272 | 1,273 | 9,100 | 1,273 |
| 2024-04-15 | 1,306 | 1,309 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2024-04-12 | 1,316 | 1,324 | 1,306 | 1,306 | 3,400 | 1,306 |
| 2024-04-11 | 1,312 | 1,312 | 1,301 | 1,301 | 3,300 | 1,301 |
| 2024-04-10 | 1,321 | 1,321 | 1,311 | 1,312 | 3,100 | 1,312 |
| 2024-04-09 | 1,320 | 1,320 | 1,306 | 1,317 | 5,100 | 1,317 |
| 2024-04-08 | 1,315 | 1,315 | 1,288 | 1,292 | 7,500 | 1,292 |
| 2024-04-05 | 1,280 | 1,297 | 1,280 | 1,285 | 3,900 | 1,285 |
| 2024-04-04 | 1,270 | 1,295 | 1,270 | 1,280 | 4,300 | 1,280 |
| 2024-04-03 | 1,259 | 1,278 | 1,259 | 1,266 | 4,000 | 1,266 |
| 2024-04-02 | 1,284 | 1,292 | 1,265 | 1,265 | 7,100 | 1,265 |
| 2024-04-01 | 1,297 | 1,299 | 1,272 | 1,272 | 7,700 | 1,272 |
| 2024-03-29 | 1,305 | 1,321 | 1,290 | 1,298 | 3,800 | 1,298 |
| 2024-03-28 | 1,303 | 1,328 | 1,271 | 1,305 | 10,700 | 1,305 |
| 2024-03-27 | 1,320 | 1,320 | 1,302 | 1,319 | 7,700 | 1,319 |
| 2024-03-26 | 1,291 | 1,318 | 1,281 | 1,309 | 13,000 | 1,309 |
| 2024-03-25 | 1,270 | 1,295 | 1,261 | 1,295 | 15,700 | 1,295 |
| 2024-03-22 | 1,265 | 1,275 | 1,249 | 1,269 | 10,300 | 1,269 |
| 2024-03-21 | 1,235 | 1,276 | 1,235 | 1,259 | 17,400 | 1,259 |
| 2024-03-19 | 1,206 | 1,234 | 1,200 | 1,234 | 8,500 | 1,234 |
| 2024-03-18 | 1,187 | 1,199 | 1,179 | 1,191 | 12,900 | 1,191 |
| 2024-03-15 | 1,174 | 1,179 | 1,173 | 1,174 | 3,400 | 1,174 |
| 2024-03-14 | 1,174 | 1,179 | 1,167 | 1,173 | 2,200 | 1,173 |
| 2024-03-13 | 1,180 | 1,190 | 1,165 | 1,172 | 7,400 | 1,172 |
| 2024-03-12 | 1,151 | 1,175 | 1,151 | 1,171 | 6,300 | 1,171 |
| 2024-03-11 | 1,174 | 1,175 | 1,148 | 1,150 | 20,300 | 1,150 |
| 2024-03-08 | 1,182 | 1,192 | 1,178 | 1,180 | 9,500 | 1,180 |
| 2024-03-07 | 1,205 | 1,221 | 1,177 | 1,192 | 9,000 | 1,192 |
| 2024-03-06 | 1,183 | 1,202 | 1,183 | 1,201 | 4,600 | 1,201 |
| 2024-03-05 | 1,194 | 1,194 | 1,180 | 1,191 | 5,100 | 1,191 |
| 2024-03-04 | 1,198 | 1,198 | 1,182 | 1,194 | 10,100 | 1,194 |
| 2024-03-01 | 1,199 | 1,199 | 1,182 | 1,182 | 8,000 | 1,182 |
| 2024-02-29 | 1,222 | 1,222 | 1,196 | 1,200 | 9,100 | 1,200 |
| 2024-02-28 | 1,223 | 1,231 | 1,217 | 1,222 | 5,300 | 1,222 |
| 2024-02-27 | 1,224 | 1,233 | 1,218 | 1,229 | 4,700 | 1,229 |
| 2024-02-26 | 1,220 | 1,222 | 1,210 | 1,222 | 12,800 | 1,222 |
| 2024-02-22 | 1,211 | 1,219 | 1,205 | 1,210 | 7,300 | 1,210 |
| 2024-02-21 | 1,214 | 1,220 | 1,168 | 1,205 | 9,800 | 1,205 |
| 2024-02-20 | 1,188 | 1,211 | 1,175 | 1,208 | 16,200 | 1,208 |
| 2024-02-19 | 1,158 | 1,176 | 1,148 | 1,173 | 20,600 | 1,173 |
| 2024-02-16 | 1,132 | 1,154 | 1,132 | 1,147 | 8,500 | 1,147 |
| 2024-02-15 | 1,158 | 1,158 | 1,131 | 1,132 | 13,900 | 1,132 |
| 2024-02-14 | 1,167 | 1,167 | 1,145 | 1,152 | 11,200 | 1,152 |
| 2024-02-13 | 1,175 | 1,182 | 1,151 | 1,167 | 12,500 | 1,167 |
| 2024-02-09 | 1,190 | 1,196 | 1,172 | 1,175 | 17,000 | 1,175 |
| 2024-02-08 | 1,161 | 1,181 | 1,160 | 1,169 | 14,700 | 1,169 |
| 2024-02-07 | 1,144 | 1,161 | 1,144 | 1,160 | 7,200 | 1,160 |
| 2024-02-06 | 1,140 | 1,144 | 1,135 | 1,144 | 6,700 | 1,144 |
| 2024-02-05 | 1,155 | 1,155 | 1,132 | 1,140 | 20,900 | 1,140 |
| 2024-02-02 | 1,150 | 1,152 | 1,144 | 1,148 | 16,000 | 1,148 |
| 2024-02-01 | 1,176 | 1,176 | 1,155 | 1,155 | 12,000 | 1,155 |
| 2024-01-31 | 1,157 | 1,180 | 1,150 | 1,176 | 11,600 | 1,176 |
| 2024-01-30 | 1,172 | 1,195 | 1,153 | 1,157 | 26,300 | 1,157 |
| 2024-01-29 | 1,140 | 1,175 | 1,117 | 1,171 | 92,100 | 1,171 |
| 2024-01-26 | 1,244 | 1,262 | 1,220 | 1,220 | 54,000 | 1,220 |
| 2024-01-25 | 1,194 | 1,209 | 1,193 | 1,209 | 17,000 | 1,209 |
| 2024-01-24 | 1,181 | 1,194 | 1,181 | 1,194 | 6,400 | 1,194 |
| 2024-01-23 | 1,200 | 1,205 | 1,179 | 1,181 | 15,500 | 1,181 |
| 2024-01-22 | 1,194 | 1,194 | 1,179 | 1,194 | 15,300 | 1,194 |
| 2024-01-19 | 1,174 | 1,177 | 1,166 | 1,171 | 4,600 | 1,171 |
| 2024-01-18 | 1,140 | 1,175 | 1,140 | 1,163 | 12,000 | 1,163 |
| 2024-01-17 | 1,174 | 1,174 | 1,141 | 1,142 | 17,800 | 1,142 |
| 2024-01-16 | 1,177 | 1,177 | 1,164 | 1,166 | 3,800 | 1,166 |
| 2024-01-15 | 1,146 | 1,169 | 1,146 | 1,168 | 10,400 | 1,168 |
| 2024-01-12 | 1,160 | 1,166 | 1,137 | 1,146 | 17,000 | 1,146 |
| 2024-01-11 | 1,166 | 1,174 | 1,164 | 1,170 | 13,200 | 1,170 |
| 2024-01-10 | 1,171 | 1,185 | 1,152 | 1,166 | 13,200 | 1,166 |
| 2024-01-09 | 1,178 | 1,180 | 1,150 | 1,169 | 21,000 | 1,169 |
| 2024-01-05 | 1,175 | 1,175 | 1,147 | 1,155 | 15,700 | 1,155 |
| 2024-01-04 | 1,096 | 1,175 | 1,084 | 1,169 | 22,800 | 1,169 |
分割・併合履歴 ： [2015-02-25]1株→2株