9312 ケイヒン(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 | 1,968 | 1,999 | 1,963 | 1,992 | 7,200 | 1,992 |
| 2024-12-27 | 1,962 | 1,997 | 1,962 | 1,989 | 6,700 | 1,989 |
| 2024-12-26 | 1,968 | 1,977 | 1,950 | 1,962 | 3,600 | 1,962 |
| 2024-12-25 | 1,978 | 1,978 | 1,938 | 1,958 | 9,000 | 1,958 |
| 2024-12-24 | 1,975 | 1,989 | 1,953 | 1,989 | 8,200 | 1,989 |
| 2024-12-23 | 1,990 | 2,000 | 1,980 | 1,981 | 4,300 | 1,981 |
| 2024-12-20 | 1,975 | 2,006 | 1,974 | 1,987 | 12,300 | 1,987 |
| 2024-12-19 | 1,990 | 2,010 | 1,965 | 1,985 | 22,200 | 1,985 |
| 2024-12-18 | 2,010 | 2,018 | 2,010 | 2,015 | 2,700 | 2,015 |
| 2024-12-17 | 2,013 | 2,019 | 2,004 | 2,010 | 5,000 | 2,010 |
| 2024-12-16 | 2,011 | 2,013 | 1,999 | 2,013 | 1,000 | 2,013 |
| 2024-12-13 | 2,012 | 2,017 | 1,996 | 1,996 | 8,900 | 1,996 |
| 2024-12-12 | 1,996 | 2,012 | 1,987 | 2,012 | 9,600 | 2,012 |
| 2024-12-11 | 1,995 | 1,995 | 1,982 | 1,987 | 4,800 | 1,987 |
| 2024-12-10 | 1,976 | 2,000 | 1,976 | 1,995 | 4,100 | 1,995 |
| 2024-12-09 | 1,968 | 1,982 | 1,959 | 1,981 | 5,400 | 1,981 |
| 2024-12-06 | 1,965 | 1,965 | 1,958 | 1,958 | 700 | 1,958 |
| 2024-12-05 | 1,964 | 1,964 | 1,955 | 1,963 | 3,600 | 1,963 |
| 2024-12-04 | 1,952 | 1,961 | 1,928 | 1,961 | 9,000 | 1,961 |
| 2024-12-03 | 1,946 | 1,963 | 1,946 | 1,956 | 2,500 | 1,956 |
| 2024-12-02 | 1,966 | 1,967 | 1,945 | 1,946 | 3,600 | 1,946 |
| 2024-11-29 | 1,960 | 1,960 | 1,949 | 1,952 | 2,800 | 1,952 |
| 2024-11-28 | 1,940 | 1,991 | 1,940 | 1,951 | 5,500 | 1,951 |
| 2024-11-27 | 1,959 | 1,980 | 1,931 | 1,936 | 14,400 | 1,936 |
| 2024-11-26 | 1,957 | 1,958 | 1,932 | 1,941 | 11,900 | 1,941 |
| 2024-11-25 | 1,950 | 1,970 | 1,950 | 1,957 | 10,400 | 1,957 |
| 2024-11-22 | 1,941 | 1,958 | 1,940 | 1,945 | 2,500 | 1,945 |
| 2024-11-21 | 1,945 | 1,956 | 1,932 | 1,939 | 7,800 | 1,939 |
| 2024-11-20 | 1,963 | 1,964 | 1,932 | 1,940 | 11,300 | 1,940 |
| 2024-11-19 | 1,985 | 1,985 | 1,953 | 1,964 | 11,400 | 1,964 |
| 2024-11-18 | 1,975 | 1,985 | 1,961 | 1,963 | 8,100 | 1,963 |
| 2024-11-15 | 1,953 | 1,997 | 1,953 | 1,970 | 4,900 | 1,970 |
| 2024-11-14 | 1,955 | 1,993 | 1,944 | 1,944 | 13,100 | 1,944 |
| 2024-11-13 | 1,990 | 1,990 | 1,951 | 1,959 | 6,100 | 1,959 |
| 2024-11-12 | 1,960 | 1,991 | 1,960 | 1,990 | 5,000 | 1,990 |
| 2024-11-11 | 1,983 | 1,983 | 1,956 | 1,959 | 6,000 | 1,959 |
| 2024-11-08 | 1,994 | 2,007 | 1,980 | 1,991 | 3,100 | 1,991 |
| 2024-11-07 | 1,981 | 2,000 | 1,971 | 1,988 | 13,800 | 1,988 |
| 2024-11-06 | 1,983 | 2,038 | 1,969 | 1,975 | 14,400 | 1,975 |
| 2024-11-05 | 1,972 | 1,993 | 1,970 | 1,978 | 4,800 | 1,978 |
| 2024-11-01 | 1,943 | 1,967 | 1,939 | 1,967 | 5,100 | 1,967 |
| 2024-10-31 | 1,946 | 1,968 | 1,917 | 1,951 | 16,500 | 1,951 |
| 2024-10-30 | 1,987 | 1,995 | 1,935 | 1,935 | 48,400 | 1,935 |
| 2024-10-29 | 1,986 | 2,009 | 1,986 | 1,997 | 3,100 | 1,997 |
| 2024-10-28 | 1,972 | 2,005 | 1,971 | 2,003 | 6,600 | 2,003 |
| 2024-10-25 | 2,025 | 2,025 | 1,953 | 1,971 | 16,400 | 1,971 |
| 2024-10-24 | 1,990 | 2,028 | 1,990 | 2,021 | 4,700 | 2,021 |
| 2024-10-23 | 1,976 | 2,010 | 1,975 | 1,996 | 8,000 | 1,996 |
| 2024-10-22 | 2,025 | 2,025 | 1,990 | 1,996 | 20,700 | 1,996 |
| 2024-10-21 | 1,980 | 2,041 | 1,980 | 2,022 | 13,200 | 2,022 |
| 2024-10-18 | 1,993 | 1,993 | 1,971 | 1,973 | 3,300 | 1,973 |
| 2024-10-17 | 1,995 | 1,997 | 1,982 | 1,993 | 3,800 | 1,993 |
| 2024-10-16 | 1,941 | 1,991 | 1,941 | 1,991 | 4,300 | 1,991 |
| 2024-10-15 | 1,952 | 1,960 | 1,940 | 1,952 | 6,000 | 1,952 |
| 2024-10-11 | 1,948 | 1,974 | 1,940 | 1,942 | 4,300 | 1,942 |
| 2024-10-10 | 1,978 | 1,979 | 1,937 | 1,948 | 11,000 | 1,948 |
| 2024-10-09 | 1,997 | 2,002 | 1,958 | 1,978 | 8,000 | 1,978 |
| 2024-10-08 | 1,986 | 2,004 | 1,986 | 1,990 | 6,800 | 1,990 |
| 2024-10-07 | 2,018 | 2,022 | 2,000 | 2,011 | 7,700 | 2,011 |
| 2024-10-04 | 2,005 | 2,021 | 2,003 | 2,011 | 6,100 | 2,011 |
| 2024-10-03 | 2,021 | 2,047 | 1,994 | 2,013 | 11,000 | 2,013 |
| 2024-10-02 | 2,046 | 2,058 | 2,002 | 2,010 | 4,900 | 2,010 |
| 2024-10-01 | 2,003 | 2,055 | 2,003 | 2,048 | 9,700 | 2,048 |
| 2024-09-30 | 2,006 | 2,040 | 1,986 | 2,001 | 9,600 | 2,001 |
| 2024-09-27 | 2,064 | 2,064 | 2,018 | 2,051 | 9,900 | 2,051 |
| 2024-09-26 | 2,022 | 2,060 | 2,017 | 2,060 | 9,700 | 2,060 |
| 2024-09-25 | 2,002 | 2,030 | 2,000 | 2,003 | 2,500 | 2,003 |
| 2024-09-24 | 2,005 | 2,011 | 1,968 | 2,005 | 7,400 | 2,005 |
| 2024-09-20 | 1,999 | 2,006 | 1,985 | 2,004 | 1,800 | 2,004 |
| 2024-09-19 | 2,001 | 2,005 | 1,984 | 1,985 | 2,900 | 1,985 |
| 2024-09-18 | 1,959 | 1,977 | 1,933 | 1,977 | 5,100 | 1,977 |
| 2024-09-17 | 1,977 | 1,977 | 1,935 | 1,946 | 12,300 | 1,946 |
| 2024-09-13 | 1,985 | 1,985 | 1,950 | 1,974 | 8,200 | 1,974 |
| 2024-09-12 | 1,998 | 2,005 | 1,977 | 1,986 | 7,100 | 1,986 |
| 2024-09-11 | 1,999 | 1,999 | 1,931 | 1,964 | 10,500 | 1,964 |
| 2024-09-10 | 2,042 | 2,042 | 2,010 | 2,016 | 3,500 | 2,016 |
| 2024-09-09 | 2,021 | 2,050 | 2,020 | 2,036 | 17,100 | 2,036 |
| 2024-09-06 | 2,033 | 2,041 | 2,013 | 2,041 | 11,700 | 2,041 |
| 2024-09-05 | 2,000 | 2,038 | 2,000 | 2,034 | 9,200 | 2,034 |
| 2024-09-04 | 2,019 | 2,029 | 1,981 | 2,025 | 17,800 | 2,025 |
| 2024-09-03 | 2,016 | 2,058 | 2,016 | 2,038 | 3,400 | 2,038 |
| 2024-09-02 | 2,065 | 2,065 | 2,022 | 2,039 | 3,500 | 2,039 |
| 2024-08-30 | 2,029 | 2,065 | 2,011 | 2,065 | 5,700 | 2,065 |
| 2024-08-29 | 2,012 | 2,029 | 2,005 | 2,029 | 3,300 | 2,029 |
| 2024-08-28 | 2,040 | 2,062 | 2,004 | 2,012 | 9,500 | 2,012 |
| 2024-08-27 | 2,016 | 2,072 | 1,991 | 2,042 | 13,600 | 2,042 |
| 2024-08-26 | 2,062 | 2,065 | 2,009 | 2,017 | 13,600 | 2,017 |
| 2024-08-23 | 2,057 | 2,081 | 2,037 | 2,062 | 16,600 | 2,062 |
| 2024-08-22 | 2,011 | 2,056 | 1,980 | 2,035 | 10,800 | 2,035 |
| 2024-08-21 | 2,015 | 2,050 | 2,001 | 2,001 | 8,100 | 2,001 |
| 2024-08-20 | 2,011 | 2,053 | 1,994 | 2,032 | 6,500 | 2,032 |
| 2024-08-19 | 2,053 | 2,070 | 1,975 | 1,975 | 11,500 | 1,975 |
| 2024-08-16 | 2,110 | 2,114 | 2,073 | 2,087 | 13,800 | 2,087 |
| 2024-08-15 | 2,065 | 2,077 | 2,062 | 2,076 | 2,200 | 2,076 |
| 2024-08-14 | 2,036 | 2,085 | 2,019 | 2,080 | 5,900 | 2,080 |
| 2024-08-13 | 2,003 | 2,045 | 2,003 | 2,017 | 3,800 | 2,017 |
| 2024-08-09 | 2,089 | 2,110 | 1,965 | 1,997 | 18,500 | 1,997 |
| 2024-08-08 | 2,074 | 2,111 | 2,041 | 2,056 | 14,800 | 2,056 |
| 2024-08-07 | 1,904 | 2,099 | 1,859 | 2,092 | 15,500 | 2,092 |
| 2024-08-06 | 1,798 | 1,979 | 1,798 | 1,904 | 24,700 | 1,904 |
| 2024-08-05 | 1,861 | 1,901 | 1,666 | 1,678 | 32,000 | 1,678 |
| 2024-08-02 | 1,982 | 2,006 | 1,933 | 1,958 | 26,900 | 1,958 |
| 2024-08-01 | 2,099 | 2,099 | 2,007 | 2,032 | 13,900 | 2,032 |
| 2024-07-31 | 2,038 | 2,114 | 2,023 | 2,113 | 12,100 | 2,113 |
| 2024-07-30 | 2,146 | 2,146 | 2,006 | 2,006 | 46,500 | 2,006 |
| 2024-07-29 | 2,137 | 2,152 | 2,116 | 2,150 | 6,200 | 2,150 |
| 2024-07-26 | 2,128 | 2,137 | 2,087 | 2,120 | 9,000 | 2,120 |
| 2024-07-25 | 2,080 | 2,106 | 2,058 | 2,078 | 8,400 | 2,078 |
| 2024-07-24 | 2,146 | 2,146 | 2,083 | 2,103 | 10,900 | 2,103 |
| 2024-07-23 | 2,140 | 2,156 | 2,121 | 2,151 | 5,300 | 2,151 |
| 2024-07-22 | 2,150 | 2,150 | 2,109 | 2,140 | 3,700 | 2,140 |
| 2024-07-19 | 2,235 | 2,235 | 2,152 | 2,153 | 7,700 | 2,153 |
| 2024-07-18 | 2,222 | 2,258 | 2,201 | 2,230 | 9,700 | 2,230 |
| 2024-07-17 | 2,209 | 2,238 | 2,172 | 2,220 | 9,600 | 2,220 |
| 2024-07-16 | 2,144 | 2,214 | 2,131 | 2,189 | 7,900 | 2,189 |
| 2024-07-12 | 2,103 | 2,140 | 2,103 | 2,122 | 5,100 | 2,122 |
| 2024-07-11 | 2,136 | 2,136 | 2,088 | 2,107 | 9,400 | 2,107 |
| 2024-07-10 | 2,164 | 2,164 | 2,100 | 2,123 | 13,800 | 2,123 |
| 2024-07-09 | 2,131 | 2,158 | 2,124 | 2,136 | 12,600 | 2,136 |
| 2024-07-08 | 2,147 | 2,147 | 2,120 | 2,138 | 7,300 | 2,138 |
| 2024-07-05 | 2,167 | 2,175 | 2,123 | 2,125 | 9,900 | 2,125 |
| 2024-07-04 | 2,176 | 2,207 | 2,160 | 2,175 | 5,000 | 2,175 |
| 2024-07-03 | 2,173 | 2,199 | 2,170 | 2,176 | 4,000 | 2,176 |
| 2024-07-02 | 2,206 | 2,206 | 2,130 | 2,173 | 13,300 | 2,173 |
| 2024-07-01 | 2,244 | 2,258 | 2,212 | 2,213 | 4,400 | 2,213 |
| 2024-06-28 | 2,287 | 2,287 | 2,201 | 2,255 | 7,400 | 2,255 |
| 2024-06-27 | 2,328 | 2,328 | 2,260 | 2,270 | 7,900 | 2,270 |
| 2024-06-26 | 2,327 | 2,334 | 2,286 | 2,328 | 4,500 | 2,328 |
| 2024-06-25 | 2,260 | 2,333 | 2,256 | 2,303 | 6,400 | 2,303 |
| 2024-06-24 | 2,260 | 2,296 | 2,250 | 2,260 | 7,500 | 2,260 |
| 2024-06-21 | 2,359 | 2,374 | 2,245 | 2,260 | 22,500 | 2,260 |
| 2024-06-20 | 2,341 | 2,381 | 2,341 | 2,359 | 5,900 | 2,359 |
| 2024-06-19 | 2,370 | 2,391 | 2,356 | 2,359 | 11,100 | 2,359 |
| 2024-06-18 | 2,340 | 2,383 | 2,317 | 2,366 | 26,800 | 2,366 |
| 2024-06-17 | 2,330 | 2,365 | 2,260 | 2,340 | 18,700 | 2,340 |
| 2024-06-14 | 2,228 | 2,345 | 2,228 | 2,340 | 12,200 | 2,340 |
| 2024-06-13 | 2,207 | 2,269 | 2,207 | 2,262 | 14,100 | 2,262 |
| 2024-06-12 | 2,295 | 2,308 | 2,200 | 2,207 | 14,300 | 2,207 |
| 2024-06-11 | 2,240 | 2,310 | 2,240 | 2,295 | 26,100 | 2,295 |
| 2024-06-10 | 2,194 | 2,309 | 2,185 | 2,249 | 25,300 | 2,249 |
| 2024-06-07 | 2,160 | 2,194 | 2,146 | 2,190 | 13,500 | 2,190 |
| 2024-06-06 | 2,122 | 2,160 | 2,122 | 2,160 | 5,000 | 2,160 |
| 2024-06-05 | 2,107 | 2,150 | 2,107 | 2,122 | 11,100 | 2,122 |
| 2024-06-04 | 2,097 | 2,130 | 2,097 | 2,122 | 4,700 | 2,122 |
| 2024-06-03 | 2,070 | 2,117 | 2,070 | 2,110 | 11,800 | 2,110 |
| 2024-05-31 | 2,062 | 2,072 | 2,044 | 2,071 | 6,300 | 2,071 |
| 2024-05-30 | 2,020 | 2,076 | 2,006 | 2,063 | 9,700 | 2,063 |
| 2024-05-29 | 2,057 | 2,057 | 2,015 | 2,015 | 6,900 | 2,015 |
| 2024-05-28 | 2,063 | 2,075 | 2,050 | 2,073 | 4,300 | 2,073 |
| 2024-05-27 | 2,063 | 2,063 | 2,037 | 2,054 | 2,300 | 2,054 |
| 2024-05-24 | 2,028 | 2,056 | 2,026 | 2,056 | 6,200 | 2,056 |
| 2024-05-23 | 2,034 | 2,048 | 2,030 | 2,033 | 3,300 | 2,033 |
| 2024-05-22 | 2,057 | 2,067 | 2,034 | 2,034 | 6,100 | 2,034 |
| 2024-05-21 | 2,073 | 2,073 | 2,026 | 2,057 | 9,300 | 2,057 |
| 2024-05-20 | 2,053 | 2,065 | 2,045 | 2,065 | 4,000 | 2,065 |
| 2024-05-17 | 2,055 | 2,060 | 2,038 | 2,053 | 10,900 | 2,053 |
| 2024-05-16 | 2,008 | 2,055 | 1,991 | 2,055 | 8,500 | 2,055 |
| 2024-05-15 | 2,026 | 2,026 | 2,005 | 2,005 | 3,400 | 2,005 |
| 2024-05-14 | 2,010 | 2,030 | 2,010 | 2,018 | 4,400 | 2,018 |
| 2024-05-13 | 2,077 | 2,084 | 1,988 | 2,008 | 4,300 | 2,008 |
| 2024-05-10 | 2,016 | 2,039 | 1,975 | 1,987 | 13,000 | 1,987 |
| 2024-05-09 | 1,984 | 2,016 | 1,982 | 2,015 | 4,300 | 2,015 |
| 2024-05-08 | 1,990 | 2,015 | 1,978 | 1,989 | 7,800 | 1,989 |
| 2024-05-07 | 1,995 | 2,000 | 1,975 | 1,990 | 6,100 | 1,990 |
| 2024-05-02 | 1,997 | 1,997 | 1,976 | 1,990 | 2,200 | 1,990 |
| 2024-05-01 | 1,984 | 2,010 | 1,958 | 1,997 | 6,800 | 1,997 |
| 2024-04-30 | 1,945 | 2,008 | 1,945 | 2,002 | 13,300 | 2,002 |
| 2024-04-26 | 1,975 | 1,983 | 1,921 | 1,921 | 34,000 | 1,921 |
| 2024-04-25 | 1,990 | 1,998 | 1,960 | 1,977 | 8,300 | 1,977 |
| 2024-04-24 | 2,000 | 2,000 | 1,976 | 1,979 | 4,000 | 1,979 |
| 2024-04-23 | 1,990 | 2,014 | 1,988 | 2,000 | 2,000 | 2,000 |
| 2024-04-22 | 1,983 | 1,990 | 1,971 | 1,973 | 2,900 | 1,973 |
| 2024-04-19 | 1,987 | 1,987 | 1,941 | 1,954 | 11,000 | 1,954 |
| 2024-04-18 | 1,977 | 2,005 | 1,977 | 1,987 | 4,000 | 1,987 |
| 2024-04-17 | 1,999 | 2,003 | 1,974 | 1,974 | 5,000 | 1,974 |
| 2024-04-16 | 2,005 | 2,026 | 1,987 | 1,998 | 6,200 | 1,998 |
| 2024-04-15 | 2,000 | 2,020 | 2,000 | 2,015 | 3,300 | 2,015 |
| 2024-04-12 | 2,018 | 2,019 | 2,001 | 2,002 | 5,100 | 2,002 |
| 2024-04-11 | 2,011 | 2,039 | 2,003 | 2,004 | 5,600 | 2,004 |
| 2024-04-10 | 1,980 | 2,049 | 1,979 | 2,034 | 13,200 | 2,034 |
| 2024-04-09 | 2,010 | 2,010 | 1,972 | 1,985 | 7,100 | 1,985 |
| 2024-04-08 | 1,992 | 2,055 | 1,992 | 2,015 | 10,300 | 2,015 |
| 2024-04-05 | 2,030 | 2,030 | 1,990 | 1,992 | 13,900 | 1,992 |
| 2024-04-04 | 2,021 | 2,070 | 2,017 | 2,063 | 16,400 | 2,063 |
| 2024-04-03 | 1,963 | 2,037 | 1,963 | 2,021 | 13,000 | 2,021 |
| 2024-04-02 | 1,950 | 2,007 | 1,950 | 1,963 | 6,900 | 1,963 |
| 2024-04-01 | 2,047 | 2,047 | 1,945 | 1,950 | 12,300 | 1,950 |
| 2024-03-29 | 1,998 | 2,030 | 1,998 | 2,025 | 3,800 | 2,025 |
| 2024-03-28 | 2,049 | 2,049 | 1,991 | 1,991 | 10,600 | 1,991 |
| 2024-03-27 | 2,024 | 2,077 | 2,024 | 2,052 | 12,600 | 2,052 |
| 2024-03-26 | 2,032 | 2,047 | 2,011 | 2,011 | 5,400 | 2,011 |
| 2024-03-25 | 2,066 | 2,088 | 2,001 | 2,033 | 10,800 | 2,033 |
| 2024-03-22 | 2,058 | 2,085 | 2,039 | 2,085 | 12,100 | 2,085 |
| 2024-03-21 | 2,038 | 2,070 | 2,038 | 2,056 | 11,000 | 2,056 |
| 2024-03-19 | 1,995 | 2,039 | 1,995 | 2,033 | 6,300 | 2,033 |
| 2024-03-18 | 2,025 | 2,039 | 1,961 | 1,995 | 20,100 | 1,995 |
| 2024-03-15 | 2,015 | 2,015 | 1,979 | 2,008 | 4,600 | 2,008 |
| 2024-03-14 | 2,010 | 2,010 | 1,974 | 1,984 | 8,000 | 1,984 |
| 2024-03-13 | 1,997 | 1,999 | 1,969 | 1,969 | 3,700 | 1,969 |
| 2024-03-12 | 1,958 | 1,993 | 1,958 | 1,984 | 4,600 | 1,984 |
| 2024-03-11 | 1,960 | 1,975 | 1,936 | 1,975 | 13,800 | 1,975 |
| 2024-03-08 | 1,960 | 1,981 | 1,951 | 1,963 | 5,400 | 1,963 |
| 2024-03-07 | 1,990 | 2,009 | 1,967 | 1,967 | 10,100 | 1,967 |
| 2024-03-06 | 1,980 | 2,000 | 1,966 | 1,984 | 4,600 | 1,984 |
| 2024-03-05 | 1,961 | 1,997 | 1,958 | 1,975 | 5,900 | 1,975 |
| 2024-03-04 | 2,004 | 2,011 | 1,959 | 1,960 | 11,800 | 1,960 |
| 2024-03-01 | 2,010 | 2,012 | 1,971 | 1,980 | 14,000 | 1,980 |
| 2024-02-29 | 2,000 | 2,010 | 1,990 | 2,008 | 4,700 | 2,008 |
| 2024-02-28 | 1,990 | 2,001 | 1,981 | 1,983 | 4,100 | 1,983 |
| 2024-02-27 | 1,976 | 2,010 | 1,975 | 2,001 | 18,700 | 2,001 |
| 2024-02-26 | 1,950 | 1,970 | 1,927 | 1,959 | 21,200 | 1,959 |
| 2024-02-22 | 1,940 | 1,955 | 1,912 | 1,943 | 16,100 | 1,943 |
| 2024-02-21 | 1,956 | 1,960 | 1,910 | 1,916 | 7,700 | 1,916 |
| 2024-02-20 | 1,968 | 1,968 | 1,941 | 1,956 | 4,100 | 1,956 |
| 2024-02-19 | 1,965 | 1,992 | 1,921 | 1,949 | 15,700 | 1,949 |
| 2024-02-16 | 1,910 | 1,994 | 1,910 | 1,965 | 19,200 | 1,965 |
| 2024-02-15 | 1,985 | 1,999 | 1,907 | 1,908 | 11,900 | 1,908 |
| 2024-02-14 | 1,980 | 1,995 | 1,979 | 1,985 | 9,200 | 1,985 |
| 2024-02-13 | 1,960 | 1,995 | 1,960 | 1,988 | 17,900 | 1,988 |
| 2024-02-09 | 1,930 | 1,962 | 1,913 | 1,913 | 11,800 | 1,913 |
| 2024-02-08 | 1,972 | 1,972 | 1,926 | 1,929 | 7,600 | 1,929 |
| 2024-02-07 | 1,925 | 1,968 | 1,925 | 1,932 | 10,700 | 1,932 |
| 2024-02-06 | 1,927 | 1,954 | 1,916 | 1,916 | 10,400 | 1,916 |
| 2024-02-05 | 1,920 | 1,921 | 1,890 | 1,912 | 13,600 | 1,912 |
| 2024-02-02 | 1,926 | 1,932 | 1,913 | 1,917 | 3,700 | 1,917 |
| 2024-02-01 | 1,923 | 1,952 | 1,905 | 1,905 | 8,200 | 1,905 |
| 2024-01-31 | 1,950 | 1,960 | 1,917 | 1,923 | 7,600 | 1,923 |
| 2024-01-30 | 1,979 | 2,000 | 1,921 | 1,925 | 48,300 | 1,925 |
| 2024-01-29 | 1,900 | 1,960 | 1,900 | 1,960 | 21,600 | 1,960 |
| 2024-01-26 | 1,854 | 1,882 | 1,819 | 1,838 | 11,500 | 1,838 |
| 2024-01-25 | 1,869 | 1,880 | 1,853 | 1,866 | 7,400 | 1,866 |
| 2024-01-24 | 1,850 | 1,859 | 1,837 | 1,850 | 7,200 | 1,850 |
| 2024-01-23 | 1,820 | 1,863 | 1,820 | 1,834 | 12,500 | 1,834 |
| 2024-01-22 | 1,797 | 1,835 | 1,797 | 1,819 | 29,100 | 1,819 |
| 2024-01-19 | 1,800 | 1,814 | 1,799 | 1,801 | 6,700 | 1,801 |
| 2024-01-18 | 1,799 | 1,805 | 1,790 | 1,801 | 7,300 | 1,801 |
| 2024-01-17 | 1,777 | 1,809 | 1,777 | 1,799 | 13,100 | 1,799 |
| 2024-01-16 | 1,795 | 1,795 | 1,764 | 1,764 | 10,100 | 1,764 |
| 2024-01-15 | 1,794 | 1,813 | 1,794 | 1,800 | 4,900 | 1,800 |
| 2024-01-12 | 1,801 | 1,804 | 1,783 | 1,793 | 15,400 | 1,793 |
| 2024-01-11 | 1,821 | 1,835 | 1,790 | 1,793 | 13,300 | 1,793 |
| 2024-01-10 | 1,822 | 1,834 | 1,805 | 1,815 | 9,000 | 1,815 |
| 2024-01-09 | 1,788 | 1,842 | 1,785 | 1,835 | 11,800 | 1,835 |
| 2024-01-05 | 1,786 | 1,786 | 1,767 | 1,777 | 10,000 | 1,777 |
| 2024-01-04 | 1,759 | 1,769 | 1,753 | 1,758 | 10,100 | 1,758 |
分割・併合履歴 ： [2017-09-27]1株→0.1株