9110 NSユナイテッド海運(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 | 4,015 | 4,070 | 4,015 | 4,055 | 106,800 | 4,055 |
| 2024-12-27 | 3,960 | 3,995 | 3,960 | 3,995 | 104,700 | 3,995 |
| 2024-12-26 | 3,945 | 3,980 | 3,940 | 3,960 | 107,100 | 3,960 |
| 2024-12-25 | 3,910 | 3,940 | 3,875 | 3,940 | 82,300 | 3,940 |
| 2024-12-24 | 3,865 | 3,925 | 3,865 | 3,910 | 80,700 | 3,910 |
| 2024-12-23 | 3,840 | 3,860 | 3,800 | 3,860 | 121,200 | 3,860 |
| 2024-12-20 | 3,880 | 3,940 | 3,840 | 3,840 | 109,300 | 3,840 |
| 2024-12-19 | 3,830 | 3,895 | 3,765 | 3,875 | 140,800 | 3,875 |
| 2024-12-18 | 3,910 | 3,940 | 3,870 | 3,870 | 134,800 | 3,870 |
| 2024-12-17 | 3,960 | 3,985 | 3,930 | 3,930 | 102,100 | 3,930 |
| 2024-12-16 | 4,000 | 4,010 | 3,960 | 3,970 | 64,500 | 3,970 |
| 2024-12-13 | 3,950 | 4,015 | 3,950 | 3,990 | 84,900 | 3,990 |
| 2024-12-12 | 4,005 | 4,020 | 3,980 | 4,015 | 66,200 | 4,015 |
| 2024-12-11 | 4,030 | 4,045 | 3,980 | 4,020 | 58,300 | 4,020 |
| 2024-12-10 | 4,015 | 4,055 | 3,990 | 4,025 | 110,400 | 4,025 |
| 2024-12-09 | 3,955 | 4,000 | 3,935 | 3,990 | 91,400 | 3,990 |
| 2024-12-06 | 4,000 | 4,005 | 3,925 | 3,935 | 147,400 | 3,935 |
| 2024-12-05 | 4,010 | 4,025 | 3,970 | 3,990 | 112,900 | 3,990 |
| 2024-12-04 | 4,050 | 4,050 | 3,970 | 3,975 | 154,800 | 3,975 |
| 2024-12-03 | 4,095 | 4,120 | 4,040 | 4,065 | 129,000 | 4,065 |
| 2024-12-02 | 4,000 | 4,040 | 3,970 | 4,035 | 76,400 | 4,035 |
| 2024-11-29 | 4,045 | 4,065 | 3,990 | 3,995 | 77,100 | 3,995 |
| 2024-11-28 | 4,010 | 4,045 | 3,995 | 4,045 | 57,500 | 4,045 |
| 2024-11-27 | 4,095 | 4,110 | 3,985 | 4,015 | 142,000 | 4,015 |
| 2024-11-26 | 4,250 | 4,255 | 4,060 | 4,095 | 167,900 | 4,095 |
| 2024-11-25 | 4,200 | 4,280 | 4,170 | 4,270 | 392,000 | 4,270 |
| 2024-11-22 | 4,100 | 4,195 | 4,095 | 4,160 | 369,600 | 4,160 |
| 2024-11-21 | 3,970 | 4,085 | 3,960 | 4,035 | 356,800 | 4,035 |
| 2024-11-20 | 4,020 | 4,040 | 3,975 | 4,000 | 115,700 | 4,000 |
| 2024-11-19 | 4,010 | 4,025 | 3,970 | 4,020 | 139,300 | 4,020 |
| 2024-11-18 | 3,955 | 4,040 | 3,950 | 4,040 | 127,000 | 4,040 |
| 2024-11-15 | 4,000 | 4,055 | 3,975 | 3,975 | 118,100 | 3,975 |
| 2024-11-14 | 3,975 | 4,015 | 3,940 | 3,950 | 162,100 | 3,950 |
| 2024-11-13 | 4,050 | 4,090 | 4,020 | 4,045 | 74,500 | 4,045 |
| 2024-11-12 | 4,050 | 4,080 | 4,025 | 4,025 | 56,000 | 4,025 |
| 2024-11-11 | 4,030 | 4,060 | 4,010 | 4,050 | 64,500 | 4,050 |
| 2024-11-08 | 4,080 | 4,085 | 4,010 | 4,030 | 97,600 | 4,030 |
| 2024-11-07 | 4,080 | 4,110 | 4,010 | 4,090 | 129,400 | 4,090 |
| 2024-11-06 | 4,035 | 4,190 | 4,035 | 4,075 | 128,600 | 4,075 |
| 2024-11-05 | 4,100 | 4,120 | 3,990 | 3,990 | 163,000 | 3,990 |
| 2024-11-01 | 4,280 | 4,280 | 4,065 | 4,070 | 170,300 | 4,070 |
| 2024-10-31 | 4,445 | 4,535 | 4,250 | 4,350 | 162,200 | 4,350 |
| 2024-10-30 | 4,465 | 4,500 | 4,400 | 4,400 | 254,200 | 4,400 |
| 2024-10-29 | 4,470 | 4,525 | 4,445 | 4,465 | 65,600 | 4,465 |
| 2024-10-28 | 4,415 | 4,500 | 4,395 | 4,490 | 36,700 | 4,490 |
| 2024-10-25 | 4,495 | 4,500 | 4,390 | 4,395 | 33,300 | 4,395 |
| 2024-10-24 | 4,460 | 4,505 | 4,435 | 4,495 | 43,700 | 4,495 |
| 2024-10-23 | 4,580 | 4,610 | 4,530 | 4,530 | 32,000 | 4,530 |
| 2024-10-22 | 4,620 | 4,660 | 4,580 | 4,625 | 31,400 | 4,625 |
| 2024-10-21 | 4,585 | 4,665 | 4,585 | 4,620 | 26,300 | 4,620 |
| 2024-10-18 | 4,615 | 4,645 | 4,580 | 4,585 | 33,500 | 4,585 |
| 2024-10-17 | 4,620 | 4,620 | 4,560 | 4,580 | 26,800 | 4,580 |
| 2024-10-16 | 4,630 | 4,660 | 4,570 | 4,585 | 46,100 | 4,585 |
| 2024-10-15 | 4,610 | 4,665 | 4,565 | 4,650 | 64,600 | 4,650 |
| 2024-10-11 | 4,605 | 4,650 | 4,590 | 4,610 | 22,700 | 4,610 |
| 2024-10-10 | 4,625 | 4,625 | 4,570 | 4,605 | 23,100 | 4,605 |
| 2024-10-09 | 4,700 | 4,700 | 4,610 | 4,640 | 41,800 | 4,640 |
| 2024-10-08 | 4,665 | 4,700 | 4,625 | 4,635 | 53,000 | 4,635 |
| 2024-10-07 | 4,690 | 4,695 | 4,630 | 4,670 | 37,100 | 4,670 |
| 2024-10-04 | 4,640 | 4,650 | 4,570 | 4,620 | 66,200 | 4,620 |
| 2024-10-03 | 4,680 | 4,730 | 4,655 | 4,710 | 56,900 | 4,710 |
| 2024-10-02 | 4,590 | 4,670 | 4,565 | 4,570 | 45,600 | 4,570 |
| 2024-10-01 | 4,545 | 4,610 | 4,545 | 4,590 | 26,800 | 4,590 |
| 2024-09-30 | 4,480 | 4,585 | 4,470 | 4,510 | 50,400 | 4,510 |
| 2024-09-27 | 4,585 | 4,640 | 4,535 | 4,605 | 79,900 | 4,605 |
| 2024-09-26 | 4,640 | 4,655 | 4,570 | 4,645 | 74,400 | 4,645 |
| 2024-09-25 | 4,605 | 4,645 | 4,560 | 4,630 | 44,400 | 4,630 |
| 2024-09-24 | 4,600 | 4,605 | 4,525 | 4,575 | 45,200 | 4,575 |
| 2024-09-20 | 4,510 | 4,570 | 4,485 | 4,525 | 64,300 | 4,525 |
| 2024-09-19 | 4,390 | 4,495 | 4,390 | 4,460 | 56,500 | 4,460 |
| 2024-09-18 | 4,360 | 4,360 | 4,290 | 4,335 | 40,000 | 4,335 |
| 2024-09-17 | 4,315 | 4,360 | 4,250 | 4,290 | 51,600 | 4,290 |
| 2024-09-13 | 4,285 | 4,325 | 4,250 | 4,295 | 35,800 | 4,295 |
| 2024-09-12 | 4,280 | 4,330 | 4,255 | 4,305 | 41,500 | 4,305 |
| 2024-09-11 | 4,290 | 4,290 | 4,140 | 4,165 | 97,800 | 4,165 |
| 2024-09-10 | 4,380 | 4,420 | 4,290 | 4,290 | 45,300 | 4,290 |
| 2024-09-09 | 4,390 | 4,400 | 4,335 | 4,375 | 48,000 | 4,375 |
| 2024-09-06 | 4,580 | 4,580 | 4,470 | 4,495 | 29,700 | 4,495 |
| 2024-09-05 | 4,595 | 4,640 | 4,510 | 4,545 | 35,800 | 4,545 |
| 2024-09-04 | 4,645 | 4,665 | 4,590 | 4,590 | 83,500 | 4,590 |
| 2024-09-03 | 4,845 | 4,845 | 4,740 | 4,745 | 36,000 | 4,745 |
| 2024-09-02 | 4,880 | 4,880 | 4,770 | 4,810 | 58,500 | 4,810 |
| 2024-08-30 | 4,815 | 4,875 | 4,800 | 4,850 | 44,400 | 4,850 |
| 2024-08-29 | 4,755 | 4,805 | 4,750 | 4,805 | 42,100 | 4,805 |
| 2024-08-28 | 4,790 | 4,805 | 4,735 | 4,745 | 36,100 | 4,745 |
| 2024-08-27 | 4,700 | 4,815 | 4,685 | 4,815 | 51,600 | 4,815 |
| 2024-08-26 | 4,700 | 4,705 | 4,620 | 4,630 | 57,600 | 4,630 |
| 2024-08-23 | 4,760 | 4,825 | 4,710 | 4,710 | 33,800 | 4,710 |
| 2024-08-22 | 4,755 | 4,760 | 4,725 | 4,745 | 22,000 | 4,745 |
| 2024-08-21 | 4,720 | 4,750 | 4,700 | 4,750 | 31,800 | 4,750 |
| 2024-08-20 | 4,820 | 4,825 | 4,750 | 4,790 | 41,800 | 4,790 |
| 2024-08-19 | 4,780 | 4,930 | 4,735 | 4,775 | 71,700 | 4,775 |
| 2024-08-16 | 4,770 | 4,780 | 4,695 | 4,780 | 58,400 | 4,780 |
| 2024-08-15 | 4,615 | 4,705 | 4,580 | 4,700 | 54,400 | 4,700 |
| 2024-08-14 | 4,490 | 4,605 | 4,450 | 4,570 | 61,000 | 4,570 |
| 2024-08-13 | 4,330 | 4,440 | 4,305 | 4,440 | 54,800 | 4,440 |
| 2024-08-09 | 4,375 | 4,385 | 4,220 | 4,310 | 64,500 | 4,310 |
| 2024-08-08 | 4,305 | 4,385 | 4,290 | 4,305 | 53,100 | 4,305 |
| 2024-08-07 | 4,315 | 4,510 | 4,260 | 4,420 | 97,300 | 4,420 |
| 2024-08-06 | 4,110 | 4,460 | 4,110 | 4,410 | 151,100 | 4,410 |
| 2024-08-05 | 4,385 | 4,390 | 3,895 | 3,900 | 245,400 | 3,900 |
| 2024-08-02 | 4,685 | 4,695 | 4,485 | 4,595 | 123,100 | 4,595 |
| 2024-08-01 | 4,800 | 4,960 | 4,790 | 4,855 | 168,200 | 4,855 |
| 2024-07-31 | 4,710 | 5,090 | 4,710 | 4,895 | 212,400 | 4,895 |
| 2024-07-30 | 4,810 | 4,820 | 4,745 | 4,815 | 46,900 | 4,815 |
| 2024-07-29 | 4,765 | 4,810 | 4,710 | 4,740 | 48,100 | 4,740 |
| 2024-07-26 | 4,760 | 4,810 | 4,720 | 4,745 | 34,900 | 4,745 |
| 2024-07-25 | 4,800 | 4,815 | 4,740 | 4,760 | 51,700 | 4,760 |
| 2024-07-24 | 4,990 | 5,000 | 4,830 | 4,840 | 48,300 | 4,840 |
| 2024-07-23 | 4,975 | 5,070 | 4,955 | 5,010 | 68,300 | 5,010 |
| 2024-07-22 | 4,940 | 4,970 | 4,800 | 4,800 | 53,800 | 4,800 |
| 2024-07-19 | 5,040 | 5,040 | 4,960 | 5,010 | 37,300 | 5,010 |
| 2024-07-18 | 5,050 | 5,140 | 5,020 | 5,060 | 47,800 | 5,060 |
| 2024-07-17 | 5,060 | 5,110 | 5,040 | 5,060 | 31,700 | 5,060 |
| 2024-07-16 | 5,090 | 5,120 | 5,040 | 5,040 | 47,800 | 5,040 |
| 2024-07-12 | 5,140 | 5,180 | 5,080 | 5,080 | 72,200 | 5,080 |
| 2024-07-11 | 5,080 | 5,170 | 5,080 | 5,160 | 48,300 | 5,160 |
| 2024-07-10 | 5,070 | 5,150 | 5,020 | 5,070 | 47,200 | 5,070 |
| 2024-07-09 | 5,110 | 5,120 | 5,050 | 5,070 | 29,500 | 5,070 |
| 2024-07-08 | 5,150 | 5,200 | 5,080 | 5,110 | 50,400 | 5,110 |
| 2024-07-05 | 5,270 | 5,290 | 5,140 | 5,150 | 49,700 | 5,150 |
| 2024-07-04 | 5,250 | 5,320 | 5,250 | 5,250 | 59,700 | 5,250 |
| 2024-07-03 | 5,180 | 5,260 | 5,130 | 5,240 | 89,200 | 5,240 |
| 2024-07-02 | 5,120 | 5,180 | 5,120 | 5,180 | 59,200 | 5,180 |
| 2024-07-01 | 5,100 | 5,170 | 5,100 | 5,120 | 74,200 | 5,120 |
| 2024-06-28 | 5,000 | 5,060 | 4,980 | 5,060 | 55,000 | 5,060 |
| 2024-06-27 | 4,930 | 4,945 | 4,905 | 4,945 | 37,900 | 4,945 |
| 2024-06-26 | 4,955 | 4,955 | 4,885 | 4,915 | 40,100 | 4,915 |
| 2024-06-25 | 4,935 | 4,990 | 4,905 | 4,965 | 38,400 | 4,965 |
| 2024-06-24 | 4,960 | 4,960 | 4,890 | 4,905 | 46,300 | 4,905 |
| 2024-06-21 | 4,940 | 4,985 | 4,885 | 4,890 | 84,100 | 4,890 |
| 2024-06-20 | 4,860 | 4,885 | 4,820 | 4,870 | 55,100 | 4,870 |
| 2024-06-19 | 4,860 | 4,865 | 4,800 | 4,840 | 30,900 | 4,840 |
| 2024-06-18 | 4,790 | 4,835 | 4,775 | 4,830 | 41,300 | 4,830 |
| 2024-06-17 | 4,900 | 4,920 | 4,780 | 4,780 | 59,600 | 4,780 |
| 2024-06-14 | 4,770 | 5,000 | 4,750 | 4,960 | 89,200 | 4,960 |
| 2024-06-13 | 4,915 | 4,915 | 4,755 | 4,785 | 93,000 | 4,785 |
| 2024-06-12 | 4,920 | 5,010 | 4,850 | 4,850 | 115,700 | 4,850 |
| 2024-06-11 | 5,070 | 5,080 | 4,925 | 4,935 | 61,000 | 4,935 |
| 2024-06-10 | 4,990 | 5,050 | 4,965 | 5,030 | 42,700 | 5,030 |
| 2024-06-07 | 4,960 | 5,020 | 4,960 | 4,990 | 40,700 | 4,990 |
| 2024-06-06 | 4,905 | 4,970 | 4,880 | 4,965 | 57,000 | 4,965 |
| 2024-06-05 | 4,980 | 4,980 | 4,860 | 4,885 | 52,000 | 4,885 |
| 2024-06-04 | 5,010 | 5,050 | 4,960 | 5,010 | 40,700 | 5,010 |
| 2024-06-03 | 5,020 | 5,060 | 5,010 | 5,050 | 47,600 | 5,050 |
| 2024-05-31 | 4,925 | 4,955 | 4,855 | 4,945 | 73,000 | 4,945 |
| 2024-05-30 | 4,955 | 4,970 | 4,870 | 4,875 | 90,200 | 4,875 |
| 2024-05-29 | 5,120 | 5,130 | 5,000 | 5,010 | 58,100 | 5,010 |
| 2024-05-28 | 5,040 | 5,190 | 5,010 | 5,140 | 131,400 | 5,140 |
| 2024-05-27 | 5,010 | 5,080 | 5,010 | 5,040 | 60,500 | 5,040 |
| 2024-05-24 | 4,905 | 4,970 | 4,895 | 4,970 | 75,000 | 4,970 |
| 2024-05-23 | 4,895 | 4,965 | 4,895 | 4,925 | 66,700 | 4,925 |
| 2024-05-22 | 4,960 | 4,975 | 4,875 | 4,880 | 58,900 | 4,880 |
| 2024-05-21 | 4,965 | 5,010 | 4,920 | 4,945 | 66,100 | 4,945 |
| 2024-05-20 | 4,950 | 5,020 | 4,950 | 4,965 | 90,500 | 4,965 |
| 2024-05-17 | 4,800 | 4,945 | 4,785 | 4,890 | 94,800 | 4,890 |
| 2024-05-16 | 4,850 | 4,870 | 4,775 | 4,800 | 90,900 | 4,800 |
| 2024-05-15 | 4,865 | 4,880 | 4,840 | 4,855 | 85,000 | 4,855 |
| 2024-05-14 | 4,810 | 4,860 | 4,790 | 4,855 | 85,900 | 4,855 |
| 2024-05-13 | 4,720 | 4,805 | 4,720 | 4,790 | 70,600 | 4,790 |
| 2024-05-10 | 4,695 | 4,805 | 4,690 | 4,770 | 133,200 | 4,770 |
| 2024-05-09 | 4,665 | 4,690 | 4,545 | 4,665 | 97,300 | 4,665 |
| 2024-05-08 | 4,565 | 4,695 | 4,505 | 4,640 | 158,300 | 4,640 |
| 2024-05-07 | 4,515 | 4,580 | 4,485 | 4,555 | 114,400 | 4,555 |
| 2024-05-02 | 4,535 | 4,560 | 4,420 | 4,460 | 113,400 | 4,460 |
| 2024-05-01 | 4,710 | 4,820 | 4,505 | 4,510 | 199,900 | 4,510 |
| 2024-04-30 | 4,580 | 4,765 | 4,445 | 4,765 | 456,400 | 4,765 |
| 2024-04-26 | 4,450 | 4,530 | 4,400 | 4,510 | 123,100 | 4,510 |
| 2024-04-25 | 4,600 | 4,600 | 4,460 | 4,460 | 125,100 | 4,460 |
| 2024-04-24 | 4,640 | 4,640 | 4,560 | 4,585 | 104,000 | 4,585 |
| 2024-04-23 | 4,715 | 4,720 | 4,650 | 4,655 | 70,500 | 4,655 |
| 2024-04-22 | 4,640 | 4,770 | 4,615 | 4,710 | 102,300 | 4,710 |
| 2024-04-19 | 4,585 | 4,640 | 4,540 | 4,580 | 92,900 | 4,580 |
| 2024-04-18 | 4,510 | 4,590 | 4,505 | 4,590 | 51,700 | 4,590 |
| 2024-04-17 | 4,545 | 4,590 | 4,525 | 4,550 | 50,500 | 4,550 |
| 2024-04-16 | 4,670 | 4,670 | 4,520 | 4,520 | 71,100 | 4,520 |
| 2024-04-15 | 4,630 | 4,695 | 4,620 | 4,660 | 68,000 | 4,660 |
| 2024-04-12 | 4,565 | 4,640 | 4,535 | 4,635 | 90,400 | 4,635 |
| 2024-04-11 | 4,510 | 4,575 | 4,465 | 4,565 | 71,000 | 4,565 |
| 2024-04-10 | 4,475 | 4,550 | 4,470 | 4,510 | 83,200 | 4,510 |
| 2024-04-09 | 4,500 | 4,505 | 4,475 | 4,480 | 52,300 | 4,480 |
| 2024-04-08 | 4,510 | 4,525 | 4,470 | 4,500 | 59,200 | 4,500 |
| 2024-04-05 | 4,525 | 4,565 | 4,485 | 4,500 | 75,100 | 4,500 |
| 2024-04-04 | 4,535 | 4,600 | 4,510 | 4,535 | 101,800 | 4,535 |
| 2024-04-03 | 4,450 | 4,570 | 4,445 | 4,525 | 143,500 | 4,525 |
| 2024-04-02 | 4,525 | 4,535 | 4,445 | 4,460 | 118,000 | 4,460 |
| 2024-04-01 | 4,570 | 4,580 | 4,475 | 4,485 | 177,600 | 4,485 |
| 2024-03-29 | 4,740 | 4,760 | 4,585 | 4,610 | 261,000 | 4,610 |
| 2024-03-28 | 4,960 | 5,010 | 4,715 | 4,715 | 313,500 | 4,715 |
| 2024-03-27 | 5,160 | 5,230 | 5,120 | 5,150 | 182,700 | 5,150 |
| 2024-03-26 | 5,090 | 5,140 | 5,050 | 5,110 | 94,000 | 5,110 |
| 2024-03-25 | 5,100 | 5,120 | 5,030 | 5,090 | 83,000 | 5,090 |
| 2024-03-22 | 5,110 | 5,130 | 5,080 | 5,120 | 79,300 | 5,120 |
| 2024-03-21 | 5,240 | 5,250 | 5,090 | 5,130 | 85,500 | 5,130 |
| 2024-03-19 | 5,170 | 5,230 | 5,110 | 5,220 | 90,400 | 5,220 |
| 2024-03-18 | 5,100 | 5,160 | 5,060 | 5,140 | 89,000 | 5,140 |
| 2024-03-15 | 4,980 | 5,060 | 4,955 | 5,050 | 89,100 | 5,050 |
| 2024-03-14 | 4,925 | 5,040 | 4,925 | 5,010 | 79,800 | 5,010 |
| 2024-03-13 | 5,030 | 5,060 | 4,895 | 4,940 | 155,100 | 4,940 |
| 2024-03-12 | 5,000 | 5,060 | 4,965 | 5,030 | 100,500 | 5,030 |
| 2024-03-11 | 5,040 | 5,040 | 4,965 | 5,020 | 122,500 | 5,020 |
| 2024-03-08 | 4,990 | 5,080 | 4,985 | 5,040 | 105,600 | 5,040 |
| 2024-03-07 | 5,200 | 5,200 | 5,030 | 5,040 | 158,800 | 5,040 |
| 2024-03-06 | 5,200 | 5,230 | 5,170 | 5,190 | 62,700 | 5,190 |
| 2024-03-05 | 5,260 | 5,260 | 5,200 | 5,210 | 88,200 | 5,210 |
| 2024-03-04 | 5,350 | 5,350 | 5,260 | 5,270 | 110,900 | 5,270 |
| 2024-03-01 | 5,280 | 5,350 | 5,270 | 5,320 | 90,200 | 5,320 |
| 2024-02-29 | 5,240 | 5,340 | 5,230 | 5,310 | 117,400 | 5,310 |
| 2024-02-28 | 5,180 | 5,260 | 5,120 | 5,230 | 90,700 | 5,230 |
| 2024-02-27 | 5,130 | 5,180 | 5,090 | 5,180 | 85,300 | 5,180 |
| 2024-02-26 | 5,190 | 5,200 | 5,110 | 5,140 | 85,700 | 5,140 |
| 2024-02-22 | 5,250 | 5,290 | 5,140 | 5,200 | 111,700 | 5,200 |
| 2024-02-21 | 5,240 | 5,370 | 5,210 | 5,220 | 90,200 | 5,220 |
| 2024-02-20 | 5,210 | 5,310 | 5,200 | 5,260 | 90,200 | 5,260 |
| 2024-02-19 | 5,200 | 5,220 | 5,150 | 5,210 | 67,900 | 5,210 |
| 2024-02-16 | 5,110 | 5,270 | 5,100 | 5,200 | 147,100 | 5,200 |
| 2024-02-15 | 5,140 | 5,170 | 5,050 | 5,100 | 105,400 | 5,100 |
| 2024-02-14 | 4,980 | 5,160 | 4,980 | 5,150 | 107,200 | 5,150 |
| 2024-02-13 | 4,940 | 5,050 | 4,930 | 5,040 | 89,300 | 5,040 |
| 2024-02-09 | 4,900 | 4,965 | 4,895 | 4,930 | 121,800 | 4,930 |
| 2024-02-08 | 5,090 | 5,090 | 5,000 | 5,020 | 59,700 | 5,020 |
| 2024-02-07 | 4,900 | 5,090 | 4,900 | 5,090 | 141,000 | 5,090 |
| 2024-02-06 | 5,030 | 5,040 | 4,905 | 4,905 | 127,200 | 4,905 |
| 2024-02-05 | 5,150 | 5,160 | 5,000 | 5,020 | 152,200 | 5,020 |
| 2024-02-02 | 5,130 | 5,150 | 4,970 | 5,130 | 177,800 | 5,130 |
| 2024-02-01 | 5,210 | 5,270 | 5,130 | 5,180 | 152,300 | 5,180 |
| 2024-01-31 | 5,230 | 5,470 | 5,170 | 5,210 | 358,200 | 5,210 |
| 2024-01-30 | 5,170 | 5,270 | 5,170 | 5,260 | 91,300 | 5,260 |
| 2024-01-29 | 5,170 | 5,200 | 5,130 | 5,190 | 53,100 | 5,190 |
| 2024-01-26 | 5,240 | 5,290 | 5,090 | 5,100 | 101,700 | 5,100 |
| 2024-01-25 | 5,170 | 5,250 | 5,150 | 5,240 | 107,700 | 5,240 |
| 2024-01-24 | 5,100 | 5,160 | 5,060 | 5,120 | 83,500 | 5,120 |
| 2024-01-23 | 5,160 | 5,190 | 5,040 | 5,120 | 102,100 | 5,120 |
| 2024-01-22 | 5,030 | 5,150 | 4,955 | 5,150 | 120,200 | 5,150 |
| 2024-01-19 | 4,995 | 5,030 | 4,950 | 5,010 | 78,700 | 5,010 |
| 2024-01-18 | 4,985 | 5,050 | 4,930 | 4,965 | 117,500 | 4,965 |
| 2024-01-17 | 5,000 | 5,100 | 4,950 | 4,950 | 159,200 | 4,950 |
| 2024-01-16 | 5,090 | 5,140 | 5,010 | 5,030 | 123,300 | 5,030 |
| 2024-01-15 | 4,945 | 5,130 | 4,945 | 5,070 | 147,900 | 5,070 |
| 2024-01-12 | 4,940 | 5,010 | 4,905 | 4,945 | 84,500 | 4,945 |
| 2024-01-11 | 4,950 | 4,990 | 4,920 | 4,920 | 77,200 | 4,920 |
| 2024-01-10 | 5,010 | 5,020 | 4,950 | 4,955 | 94,000 | 4,955 |
| 2024-01-09 | 4,950 | 5,030 | 4,925 | 5,020 | 113,700 | 5,020 |
| 2024-01-05 | 5,100 | 5,100 | 5,000 | 5,030 | 81,400 | 5,030 |
| 2024-01-04 | 4,935 | 5,080 | 4,925 | 5,050 | 174,700 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株