9037 (株)ハマキョウレックス 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 | 1,370 | 1,370 | 1,349 | 1,349 | 122,200 | 1,349 |
| 2024-12-27 | 1,368 | 1,369 | 1,342 | 1,355 | 117,800 | 1,355 |
| 2024-12-26 | 1,356 | 1,368 | 1,342 | 1,355 | 236,800 | 1,355 |
| 2024-12-25 | 1,328 | 1,356 | 1,322 | 1,356 | 190,200 | 1,356 |
| 2024-12-24 | 1,325 | 1,327 | 1,319 | 1,320 | 150,300 | 1,320 |
| 2024-12-23 | 1,324 | 1,330 | 1,320 | 1,326 | 119,600 | 1,326 |
| 2024-12-20 | 1,326 | 1,339 | 1,312 | 1,312 | 172,000 | 1,312 |
| 2024-12-19 | 1,294 | 1,335 | 1,292 | 1,331 | 201,700 | 1,331 |
| 2024-12-18 | 1,321 | 1,321 | 1,304 | 1,304 | 95,600 | 1,304 |
| 2024-12-17 | 1,306 | 1,323 | 1,304 | 1,316 | 123,600 | 1,316 |
| 2024-12-16 | 1,320 | 1,324 | 1,303 | 1,307 | 90,900 | 1,307 |
| 2024-12-13 | 1,295 | 1,322 | 1,295 | 1,311 | 186,600 | 1,311 |
| 2024-12-12 | 1,305 | 1,316 | 1,302 | 1,308 | 143,700 | 1,308 |
| 2024-12-11 | 1,289 | 1,304 | 1,289 | 1,292 | 128,900 | 1,292 |
| 2024-12-10 | 1,316 | 1,319 | 1,286 | 1,288 | 104,800 | 1,288 |
| 2024-12-09 | 1,313 | 1,327 | 1,311 | 1,313 | 133,900 | 1,313 |
| 2024-12-06 | 1,312 | 1,312 | 1,295 | 1,305 | 81,000 | 1,305 |
| 2024-12-05 | 1,298 | 1,316 | 1,298 | 1,312 | 95,500 | 1,312 |
| 2024-12-04 | 1,290 | 1,304 | 1,288 | 1,295 | 158,500 | 1,295 |
| 2024-12-03 | 1,298 | 1,313 | 1,293 | 1,300 | 124,700 | 1,300 |
| 2024-12-02 | 1,275 | 1,298 | 1,268 | 1,293 | 120,900 | 1,293 |
| 2024-11-29 | 1,275 | 1,286 | 1,267 | 1,276 | 85,700 | 1,276 |
| 2024-11-28 | 1,251 | 1,269 | 1,243 | 1,269 | 57,100 | 1,269 |
| 2024-11-27 | 1,243 | 1,250 | 1,233 | 1,244 | 84,800 | 1,244 |
| 2024-11-26 | 1,261 | 1,280 | 1,242 | 1,251 | 130,100 | 1,251 |
| 2024-11-25 | 1,247 | 1,268 | 1,245 | 1,260 | 142,800 | 1,260 |
| 2024-11-22 | 1,226 | 1,241 | 1,220 | 1,241 | 125,600 | 1,241 |
| 2024-11-21 | 1,232 | 1,242 | 1,225 | 1,233 | 112,200 | 1,233 |
| 2024-11-20 | 1,277 | 1,277 | 1,232 | 1,232 | 138,200 | 1,232 |
| 2024-11-19 | 1,266 | 1,292 | 1,263 | 1,292 | 157,100 | 1,292 |
| 2024-11-18 | 1,241 | 1,265 | 1,239 | 1,265 | 123,600 | 1,265 |
| 2024-11-15 | 1,259 | 1,259 | 1,246 | 1,248 | 61,600 | 1,248 |
| 2024-11-14 | 1,250 | 1,259 | 1,243 | 1,247 | 81,500 | 1,247 |
| 2024-11-13 | 1,250 | 1,258 | 1,241 | 1,258 | 91,100 | 1,258 |
| 2024-11-12 | 1,251 | 1,261 | 1,242 | 1,252 | 128,500 | 1,252 |
| 2024-11-11 | 1,251 | 1,255 | 1,240 | 1,250 | 67,100 | 1,250 |
| 2024-11-08 | 1,263 | 1,280 | 1,242 | 1,251 | 104,200 | 1,251 |
| 2024-11-07 | 1,220 | 1,245 | 1,218 | 1,237 | 159,100 | 1,237 |
| 2024-11-06 | 1,215 | 1,260 | 1,210 | 1,216 | 104,700 | 1,216 |
| 2024-11-05 | 1,222 | 1,222 | 1,201 | 1,211 | 105,400 | 1,211 |
| 2024-11-01 | 1,240 | 1,240 | 1,205 | 1,205 | 100,700 | 1,205 |
| 2024-10-31 | 1,235 | 1,258 | 1,223 | 1,248 | 125,400 | 1,248 |
| 2024-10-30 | 1,250 | 1,251 | 1,222 | 1,230 | 325,300 | 1,230 |
| 2024-10-29 | 1,244 | 1,259 | 1,244 | 1,253 | 102,000 | 1,253 |
| 2024-10-28 | 1,245 | 1,261 | 1,240 | 1,259 | 69,200 | 1,259 |
| 2024-10-25 | 1,249 | 1,254 | 1,235 | 1,243 | 54,800 | 1,243 |
| 2024-10-24 | 1,237 | 1,256 | 1,232 | 1,256 | 80,000 | 1,256 |
| 2024-10-23 | 1,277 | 1,277 | 1,249 | 1,252 | 96,200 | 1,252 |
| 2024-10-22 | 1,295 | 1,296 | 1,272 | 1,278 | 102,700 | 1,278 |
| 2024-10-21 | 1,297 | 1,310 | 1,292 | 1,300 | 100,300 | 1,300 |
| 2024-10-18 | 1,287 | 1,297 | 1,278 | 1,291 | 109,500 | 1,291 |
| 2024-10-17 | 1,266 | 1,286 | 1,266 | 1,280 | 94,800 | 1,280 |
| 2024-10-16 | 1,271 | 1,279 | 1,263 | 1,265 | 102,800 | 1,265 |
| 2024-10-15 | 1,260 | 1,276 | 1,252 | 1,275 | 150,000 | 1,275 |
| 2024-10-11 | 1,258 | 1,262 | 1,250 | 1,256 | 72,200 | 1,256 |
| 2024-10-10 | 1,263 | 1,263 | 1,246 | 1,259 | 73,300 | 1,259 |
| 2024-10-09 | 1,262 | 1,268 | 1,251 | 1,260 | 130,400 | 1,260 |
| 2024-10-08 | 1,255 | 1,260 | 1,238 | 1,254 | 80,900 | 1,254 |
| 2024-10-07 | 1,290 | 1,290 | 1,262 | 1,268 | 147,900 | 1,268 |
| 2024-10-04 | 1,275 | 1,289 | 1,266 | 1,284 | 134,700 | 1,284 |
| 2024-10-03 | 1,254 | 1,278 | 1,236 | 1,274 | 159,700 | 1,274 |
| 2024-10-02 | 1,257 | 1,264 | 1,228 | 1,236 | 212,400 | 1,236 |
| 2024-10-01 | 1,251 | 1,270 | 1,244 | 1,260 | 100,800 | 1,260 |
| 2024-09-30 | 1,221 | 1,263 | 1,221 | 1,248 | 186,300 | 1,248 |
| 2024-09-27 | 1,266 | 1,280 | 1,259 | 1,268 | 136,700 | 1,268 |
| 2024-09-26 | 5,060 | 5,130 | 5,030 | 5,110 | 66,900 | 1,277.50 |
| 2024-09-25 | 4,950 | 5,080 | 4,950 | 5,040 | 45,600 | 1,260 |
| 2024-09-24 | 4,965 | 5,000 | 4,925 | 5,000 | 42,200 | 1,250 |
| 2024-09-20 | 4,950 | 4,960 | 4,900 | 4,930 | 78,600 | 1,232.50 |
| 2024-09-19 | 4,985 | 5,010 | 4,930 | 4,935 | 32,700 | 1,233.75 |
| 2024-09-18 | 4,910 | 4,980 | 4,910 | 4,955 | 33,500 | 1,238.75 |
| 2024-09-17 | 4,840 | 4,900 | 4,840 | 4,900 | 39,400 | 1,225 |
| 2024-09-13 | 4,835 | 4,850 | 4,810 | 4,820 | 44,300 | 1,205 |
| 2024-09-12 | 4,835 | 4,885 | 4,830 | 4,865 | 38,600 | 1,216.25 |
| 2024-09-11 | 4,890 | 4,890 | 4,735 | 4,775 | 76,300 | 1,193.75 |
| 2024-09-10 | 4,925 | 4,930 | 4,885 | 4,895 | 27,400 | 1,223.75 |
| 2024-09-09 | 4,830 | 4,920 | 4,830 | 4,905 | 55,000 | 1,226.25 |
| 2024-09-06 | 4,895 | 4,925 | 4,835 | 4,875 | 29,700 | 1,218.75 |
| 2024-09-05 | 4,840 | 4,940 | 4,825 | 4,895 | 54,100 | 1,223.75 |
| 2024-09-04 | 4,865 | 4,885 | 4,800 | 4,840 | 31,900 | 1,210 |
| 2024-09-03 | 4,915 | 4,935 | 4,885 | 4,935 | 21,200 | 1,233.75 |
| 2024-09-02 | 4,900 | 4,900 | 4,825 | 4,880 | 29,300 | 1,220 |
| 2024-08-30 | 4,930 | 4,945 | 4,870 | 4,900 | 49,200 | 1,225 |
| 2024-08-29 | 4,940 | 4,960 | 4,875 | 4,915 | 38,200 | 1,228.75 |
| 2024-08-28 | 4,800 | 4,915 | 4,800 | 4,915 | 38,000 | 1,228.75 |
| 2024-08-27 | 4,815 | 4,855 | 4,800 | 4,830 | 25,800 | 1,207.50 |
| 2024-08-26 | 4,705 | 4,790 | 4,695 | 4,790 | 36,900 | 1,197.50 |
| 2024-08-23 | 4,625 | 4,710 | 4,625 | 4,690 | 51,100 | 1,172.50 |
| 2024-08-22 | 4,585 | 4,600 | 4,555 | 4,585 | 13,300 | 1,146.25 |
| 2024-08-21 | 4,525 | 4,555 | 4,510 | 4,555 | 53,200 | 1,138.75 |
| 2024-08-20 | 4,550 | 4,565 | 4,520 | 4,550 | 34,100 | 1,137.50 |
| 2024-08-19 | 4,510 | 4,545 | 4,490 | 4,505 | 27,200 | 1,126.25 |
| 2024-08-16 | 4,500 | 4,545 | 4,485 | 4,520 | 59,700 | 1,130 |
| 2024-08-15 | 4,435 | 4,485 | 4,410 | 4,435 | 37,700 | 1,108.75 |
| 2024-08-14 | 4,435 | 4,505 | 4,420 | 4,495 | 31,100 | 1,123.75 |
| 2024-08-13 | 4,445 | 4,470 | 4,415 | 4,455 | 27,200 | 1,113.75 |
| 2024-08-09 | 4,520 | 4,520 | 4,390 | 4,445 | 74,800 | 1,111.25 |
| 2024-08-08 | 4,405 | 4,600 | 4,400 | 4,450 | 64,300 | 1,112.50 |
| 2024-08-07 | 4,480 | 4,585 | 4,410 | 4,455 | 77,300 | 1,113.75 |
| 2024-08-06 | 4,350 | 4,545 | 4,280 | 4,480 | 151,900 | 1,120 |
| 2024-08-05 | 4,090 | 4,265 | 3,940 | 4,070 | 194,600 | 1,017.50 |
| 2024-08-02 | 4,470 | 4,470 | 4,370 | 4,370 | 86,000 | 1,092.50 |
| 2024-08-01 | 4,740 | 4,740 | 4,550 | 4,585 | 88,100 | 1,146.25 |
| 2024-07-31 | 4,655 | 4,795 | 4,635 | 4,775 | 82,600 | 1,193.75 |
| 2024-07-30 | 4,580 | 4,660 | 4,510 | 4,600 | 87,900 | 1,150 |
| 2024-07-29 | 4,660 | 4,720 | 4,620 | 4,630 | 67,400 | 1,157.50 |
| 2024-07-26 | 4,660 | 4,710 | 4,635 | 4,660 | 73,300 | 1,165 |
| 2024-07-25 | 4,680 | 4,700 | 4,645 | 4,660 | 93,200 | 1,165 |
| 2024-07-24 | 4,745 | 4,750 | 4,620 | 4,680 | 66,700 | 1,170 |
| 2024-07-23 | 4,735 | 4,775 | 4,710 | 4,770 | 45,700 | 1,192.50 |
| 2024-07-22 | 4,755 | 4,765 | 4,660 | 4,680 | 60,400 | 1,170 |
| 2024-07-19 | 4,715 | 4,785 | 4,705 | 4,750 | 41,700 | 1,187.50 |
| 2024-07-18 | 4,690 | 4,780 | 4,685 | 4,715 | 45,900 | 1,178.75 |
| 2024-07-17 | 4,730 | 4,780 | 4,710 | 4,755 | 75,200 | 1,188.75 |
| 2024-07-16 | 4,625 | 4,690 | 4,615 | 4,665 | 60,500 | 1,166.25 |
| 2024-07-12 | 4,600 | 4,700 | 4,595 | 4,600 | 106,900 | 1,150 |
| 2024-07-11 | 4,560 | 4,625 | 4,530 | 4,595 | 53,200 | 1,148.75 |
| 2024-07-10 | 4,530 | 4,545 | 4,510 | 4,540 | 72,300 | 1,135 |
| 2024-07-09 | 4,490 | 4,575 | 4,490 | 4,530 | 65,800 | 1,132.50 |
| 2024-07-08 | 4,530 | 4,555 | 4,460 | 4,480 | 62,100 | 1,120 |
| 2024-07-05 | 4,570 | 4,575 | 4,485 | 4,520 | 58,900 | 1,130 |
| 2024-07-04 | 4,585 | 4,615 | 4,540 | 4,600 | 85,000 | 1,150 |
| 2024-07-03 | 4,565 | 4,640 | 4,550 | 4,585 | 123,700 | 1,146.25 |
| 2024-07-02 | 4,490 | 4,565 | 4,465 | 4,540 | 145,400 | 1,135 |
| 2024-07-01 | 4,440 | 4,475 | 4,420 | 4,460 | 111,700 | 1,115 |
| 2024-06-28 | 4,425 | 4,425 | 4,375 | 4,405 | 46,800 | 1,101.25 |
| 2024-06-27 | 4,375 | 4,435 | 4,365 | 4,435 | 67,800 | 1,108.75 |
| 2024-06-26 | 4,400 | 4,440 | 4,375 | 4,395 | 82,600 | 1,098.75 |
| 2024-06-25 | 4,350 | 4,445 | 4,350 | 4,355 | 101,300 | 1,088.75 |
| 2024-06-24 | 4,370 | 4,415 | 4,345 | 4,360 | 67,100 | 1,090 |
| 2024-06-21 | 4,400 | 4,455 | 4,345 | 4,350 | 128,900 | 1,087.50 |
| 2024-06-20 | 4,290 | 4,385 | 4,290 | 4,380 | 77,800 | 1,095 |
| 2024-06-19 | 4,270 | 4,325 | 4,250 | 4,300 | 174,000 | 1,075 |
| 2024-06-18 | 4,220 | 4,275 | 4,210 | 4,245 | 89,400 | 1,061.25 |
| 2024-06-17 | 4,175 | 4,210 | 4,160 | 4,190 | 74,400 | 1,047.50 |
| 2024-06-14 | 4,105 | 4,195 | 4,085 | 4,190 | 78,900 | 1,047.50 |
| 2024-06-13 | 4,095 | 4,135 | 4,070 | 4,085 | 62,400 | 1,021.25 |
| 2024-06-12 | 4,075 | 4,105 | 4,050 | 4,095 | 54,300 | 1,023.75 |
| 2024-06-11 | 4,080 | 4,140 | 4,045 | 4,045 | 68,800 | 1,011.25 |
| 2024-06-10 | 4,040 | 4,075 | 4,030 | 4,075 | 33,400 | 1,018.75 |
| 2024-06-07 | 4,090 | 4,115 | 4,060 | 4,080 | 35,900 | 1,020 |
| 2024-06-06 | 4,085 | 4,120 | 4,050 | 4,065 | 38,900 | 1,016.25 |
| 2024-06-05 | 4,050 | 4,110 | 4,040 | 4,085 | 64,200 | 1,021.25 |
| 2024-06-04 | 4,160 | 4,165 | 4,090 | 4,120 | 68,200 | 1,030 |
| 2024-06-03 | 4,050 | 4,170 | 4,050 | 4,145 | 71,500 | 1,036.25 |
| 2024-05-31 | 3,925 | 4,050 | 3,910 | 4,050 | 101,100 | 1,012.50 |
| 2024-05-30 | 3,905 | 3,930 | 3,850 | 3,900 | 51,000 | 975 |
| 2024-05-29 | 3,975 | 3,990 | 3,920 | 3,935 | 42,300 | 983.75 |
| 2024-05-28 | 4,005 | 4,010 | 3,965 | 3,975 | 30,100 | 993.75 |
| 2024-05-27 | 4,015 | 4,015 | 3,975 | 3,995 | 27,500 | 998.75 |
| 2024-05-24 | 3,980 | 4,015 | 3,960 | 3,995 | 47,700 | 998.75 |
| 2024-05-23 | 3,980 | 4,020 | 3,935 | 4,005 | 42,600 | 1,001.25 |
| 2024-05-22 | 3,990 | 4,070 | 3,955 | 4,020 | 150,300 | 1,005 |
| 2024-05-21 | 4,045 | 4,085 | 3,950 | 3,990 | 338,600 | 997.50 |
| 2024-05-20 | 3,875 | 3,920 | 3,870 | 3,905 | 75,400 | 976.25 |
| 2024-05-17 | 3,845 | 3,890 | 3,835 | 3,880 | 37,500 | 970 |
| 2024-05-16 | 3,905 | 3,905 | 3,845 | 3,865 | 53,300 | 966.25 |
| 2024-05-15 | 3,910 | 3,915 | 3,890 | 3,890 | 42,900 | 972.50 |
| 2024-05-14 | 3,905 | 3,905 | 3,850 | 3,900 | 46,400 | 975 |
| 2024-05-13 | 3,920 | 3,920 | 3,875 | 3,900 | 46,000 | 975 |
| 2024-05-10 | 3,855 | 3,935 | 3,825 | 3,905 | 76,200 | 976.25 |
| 2024-05-09 | 3,810 | 3,865 | 3,805 | 3,845 | 41,200 | 961.25 |
| 2024-05-08 | 3,795 | 3,820 | 3,790 | 3,795 | 31,000 | 948.75 |
| 2024-05-07 | 3,850 | 3,850 | 3,825 | 3,825 | 22,200 | 956.25 |
| 2024-05-02 | 3,880 | 3,880 | 3,840 | 3,840 | 22,400 | 960 |
| 2024-05-01 | 3,870 | 3,870 | 3,810 | 3,855 | 32,700 | 963.75 |
| 2024-04-30 | 3,850 | 3,910 | 3,845 | 3,895 | 40,100 | 973.75 |
| 2024-04-26 | 3,810 | 3,870 | 3,780 | 3,850 | 49,200 | 962.50 |
| 2024-04-25 | 3,815 | 3,855 | 3,815 | 3,830 | 35,100 | 957.50 |
| 2024-04-24 | 3,810 | 3,845 | 3,790 | 3,835 | 43,400 | 958.75 |
| 2024-04-23 | 3,855 | 3,865 | 3,825 | 3,840 | 32,100 | 960 |
| 2024-04-22 | 3,800 | 3,860 | 3,800 | 3,825 | 51,800 | 956.25 |
| 2024-04-19 | 3,810 | 3,815 | 3,725 | 3,800 | 51,000 | 950 |
| 2024-04-18 | 3,810 | 3,845 | 3,775 | 3,825 | 46,900 | 956.25 |
| 2024-04-17 | 3,880 | 3,880 | 3,800 | 3,810 | 49,400 | 952.50 |
| 2024-04-16 | 3,925 | 3,925 | 3,830 | 3,870 | 63,000 | 967.50 |
| 2024-04-15 | 3,930 | 3,975 | 3,930 | 3,965 | 64,200 | 991.25 |
| 2024-04-12 | 3,920 | 4,010 | 3,915 | 3,970 | 64,900 | 992.50 |
| 2024-04-11 | 3,900 | 3,940 | 3,875 | 3,935 | 36,600 | 983.75 |
| 2024-04-10 | 3,915 | 3,935 | 3,915 | 3,935 | 39,300 | 983.75 |
| 2024-04-09 | 3,915 | 3,920 | 3,885 | 3,915 | 31,900 | 978.75 |
| 2024-04-08 | 3,910 | 3,930 | 3,880 | 3,920 | 52,700 | 980 |
| 2024-04-05 | 3,855 | 3,905 | 3,855 | 3,890 | 33,500 | 972.50 |
| 2024-04-04 | 3,890 | 3,905 | 3,860 | 3,880 | 36,900 | 970 |
| 2024-04-03 | 3,790 | 3,885 | 3,790 | 3,855 | 62,800 | 963.75 |
| 2024-04-02 | 3,880 | 3,880 | 3,800 | 3,810 | 41,000 | 952.50 |
| 2024-04-01 | 3,850 | 3,865 | 3,815 | 3,835 | 33,300 | 958.75 |
| 2024-03-29 | 3,825 | 3,875 | 3,810 | 3,850 | 32,400 | 962.50 |
| 2024-03-28 | 3,905 | 3,905 | 3,805 | 3,830 | 38,900 | 957.50 |
| 2024-03-27 | 3,880 | 3,930 | 3,880 | 3,910 | 65,000 | 977.50 |
| 2024-03-26 | 3,805 | 3,870 | 3,805 | 3,845 | 29,900 | 961.25 |
| 2024-03-25 | 3,830 | 3,885 | 3,815 | 3,815 | 70,400 | 953.75 |
| 2024-03-22 | 3,810 | 3,830 | 3,770 | 3,825 | 44,300 | 956.25 |
| 2024-03-21 | 3,830 | 3,840 | 3,795 | 3,800 | 45,900 | 950 |
| 2024-03-19 | 3,740 | 3,770 | 3,715 | 3,770 | 26,300 | 942.50 |
| 2024-03-18 | 3,730 | 3,745 | 3,705 | 3,740 | 25,700 | 935 |
| 2024-03-15 | 3,690 | 3,730 | 3,685 | 3,715 | 18,000 | 928.75 |
| 2024-03-14 | 3,705 | 3,735 | 3,665 | 3,735 | 38,800 | 933.75 |
| 2024-03-13 | 3,745 | 3,745 | 3,665 | 3,700 | 28,100 | 925 |
| 2024-03-12 | 3,610 | 3,695 | 3,595 | 3,695 | 35,800 | 923.75 |
| 2024-03-11 | 3,630 | 3,665 | 3,595 | 3,615 | 70,300 | 903.75 |
| 2024-03-08 | 3,625 | 3,720 | 3,610 | 3,695 | 53,700 | 923.75 |
| 2024-03-07 | 3,720 | 3,720 | 3,655 | 3,680 | 39,400 | 920 |
| 2024-03-06 | 3,715 | 3,755 | 3,710 | 3,735 | 37,200 | 933.75 |
| 2024-03-05 | 3,750 | 3,750 | 3,700 | 3,715 | 23,400 | 928.75 |
| 2024-03-04 | 3,820 | 3,820 | 3,725 | 3,750 | 31,700 | 937.50 |
| 2024-03-01 | 3,775 | 3,800 | 3,760 | 3,800 | 23,700 | 950 |
| 2024-02-29 | 3,760 | 3,785 | 3,725 | 3,775 | 30,600 | 943.75 |
| 2024-02-28 | 3,780 | 3,810 | 3,755 | 3,775 | 21,800 | 943.75 |
| 2024-02-27 | 3,815 | 3,820 | 3,765 | 3,780 | 31,600 | 945 |
| 2024-02-26 | 3,805 | 3,865 | 3,805 | 3,820 | 40,300 | 955 |
| 2024-02-22 | 3,815 | 3,825 | 3,770 | 3,790 | 31,900 | 947.50 |
| 2024-02-21 | 3,850 | 3,890 | 3,795 | 3,805 | 36,700 | 951.25 |
| 2024-02-20 | 3,925 | 3,940 | 3,885 | 3,895 | 21,000 | 973.75 |
| 2024-02-19 | 3,835 | 3,910 | 3,825 | 3,900 | 34,600 | 975 |
| 2024-02-16 | 3,795 | 3,870 | 3,795 | 3,835 | 50,300 | 958.75 |
| 2024-02-15 | 3,845 | 3,845 | 3,775 | 3,805 | 32,000 | 951.25 |
| 2024-02-14 | 3,905 | 3,920 | 3,785 | 3,840 | 37,300 | 960 |
| 2024-02-13 | 3,950 | 3,950 | 3,880 | 3,930 | 27,900 | 982.50 |
| 2024-02-09 | 3,935 | 3,945 | 3,895 | 3,905 | 26,900 | 976.25 |
| 2024-02-08 | 4,020 | 4,020 | 3,920 | 3,965 | 32,500 | 991.25 |
| 2024-02-07 | 4,055 | 4,055 | 3,985 | 4,015 | 25,600 | 1,003.75 |
| 2024-02-06 | 4,065 | 4,090 | 4,020 | 4,025 | 18,900 | 1,006.25 |
| 2024-02-05 | 4,085 | 4,090 | 4,055 | 4,075 | 17,600 | 1,018.75 |
| 2024-02-02 | 4,070 | 4,100 | 4,025 | 4,070 | 23,100 | 1,017.50 |
| 2024-02-01 | 4,065 | 4,080 | 4,020 | 4,035 | 31,300 | 1,008.75 |
| 2024-01-31 | 4,030 | 4,125 | 4,000 | 4,125 | 39,600 | 1,031.25 |
| 2024-01-30 | 4,085 | 4,105 | 4,065 | 4,065 | 23,000 | 1,016.25 |
| 2024-01-29 | 4,065 | 4,140 | 4,065 | 4,125 | 11,100 | 1,031.25 |
| 2024-01-26 | 4,145 | 4,160 | 4,070 | 4,080 | 24,800 | 1,020 |
| 2024-01-25 | 4,105 | 4,185 | 4,105 | 4,150 | 26,100 | 1,037.50 |
| 2024-01-24 | 4,100 | 4,140 | 4,090 | 4,125 | 20,100 | 1,031.25 |
| 2024-01-23 | 4,160 | 4,170 | 4,085 | 4,115 | 24,100 | 1,028.75 |
| 2024-01-22 | 4,130 | 4,190 | 4,115 | 4,155 | 18,600 | 1,038.75 |
| 2024-01-19 | 4,165 | 4,165 | 4,095 | 4,130 | 27,400 | 1,032.50 |
| 2024-01-18 | 4,160 | 4,205 | 4,155 | 4,170 | 13,000 | 1,042.50 |
| 2024-01-17 | 4,190 | 4,255 | 4,180 | 4,185 | 18,300 | 1,046.25 |
| 2024-01-16 | 4,280 | 4,280 | 4,190 | 4,190 | 13,500 | 1,047.50 |
| 2024-01-15 | 4,205 | 4,295 | 4,205 | 4,295 | 21,400 | 1,073.75 |
| 2024-01-12 | 4,250 | 4,275 | 4,155 | 4,175 | 19,100 | 1,043.75 |
| 2024-01-11 | 4,220 | 4,265 | 4,205 | 4,220 | 25,800 | 1,055 |
| 2024-01-10 | 4,145 | 4,210 | 4,135 | 4,195 | 28,500 | 1,048.75 |
| 2024-01-09 | 4,160 | 4,180 | 4,105 | 4,145 | 21,100 | 1,036.25 |
| 2024-01-05 | 4,100 | 4,175 | 4,085 | 4,160 | 34,900 | 1,040 |
| 2024-01-04 | 3,965 | 4,060 | 3,930 | 4,050 | 21,800 | 1,012.50 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株