9346 (株)ココルポート 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 | 1,509 | 1,529 | 1,504 | 1,523 | 3,400 | 1,523 |
| 2024-12-27 | 1,510 | 1,528 | 1,500 | 1,516 | 6,800 | 1,516 |
| 2024-12-26 | 1,502 | 1,502 | 1,480 | 1,480 | 24,400 | 1,480 |
| 2024-12-25 | 1,503 | 1,514 | 1,496 | 1,496 | 13,200 | 1,496 |
| 2024-12-24 | 1,500 | 1,505 | 1,496 | 1,505 | 8,600 | 1,505 |
| 2024-12-23 | 1,496 | 1,511 | 1,496 | 1,506 | 8,100 | 1,506 |
| 2024-12-20 | 1,504 | 1,510 | 1,501 | 1,503 | 1,700 | 1,503 |
| 2024-12-19 | 1,501 | 1,509 | 1,500 | 1,508 | 4,300 | 1,508 |
| 2024-12-18 | 1,511 | 1,516 | 1,503 | 1,506 | 5,900 | 1,506 |
| 2024-12-17 | 1,522 | 1,525 | 1,507 | 1,507 | 6,500 | 1,507 |
| 2024-12-16 | 1,548 | 1,548 | 1,525 | 1,525 | 2,800 | 1,525 |
| 2024-12-13 | 1,544 | 1,552 | 1,510 | 1,549 | 14,800 | 1,549 |
| 2024-12-12 | 1,530 | 1,540 | 1,521 | 1,532 | 4,800 | 1,532 |
| 2024-12-11 | 1,527 | 1,529 | 1,514 | 1,529 | 4,400 | 1,529 |
| 2024-12-10 | 1,516 | 1,549 | 1,516 | 1,526 | 7,400 | 1,526 |
| 2024-12-09 | 1,511 | 1,524 | 1,510 | 1,510 | 4,400 | 1,510 |
| 2024-12-06 | 1,515 | 1,530 | 1,508 | 1,515 | 1,300 | 1,515 |
| 2024-12-05 | 1,510 | 1,532 | 1,503 | 1,504 | 5,000 | 1,504 |
| 2024-12-04 | 1,518 | 1,518 | 1,506 | 1,510 | 2,000 | 1,510 |
| 2024-12-03 | 1,540 | 1,540 | 1,510 | 1,518 | 2,100 | 1,518 |
| 2024-12-02 | 1,543 | 1,543 | 1,515 | 1,515 | 3,300 | 1,515 |
| 2024-11-29 | 1,541 | 1,546 | 1,525 | 1,543 | 4,400 | 1,543 |
| 2024-11-28 | 1,537 | 1,558 | 1,522 | 1,533 | 3,500 | 1,533 |
| 2024-11-27 | 1,560 | 1,560 | 1,540 | 1,543 | 3,000 | 1,543 |
| 2024-11-26 | 1,570 | 1,570 | 1,541 | 1,560 | 6,100 | 1,560 |
| 2024-11-25 | 1,535 | 1,567 | 1,532 | 1,560 | 14,600 | 1,560 |
| 2024-11-22 | 1,520 | 1,535 | 1,512 | 1,535 | 4,500 | 1,535 |
| 2024-11-21 | 1,514 | 1,536 | 1,514 | 1,526 | 5,500 | 1,526 |
| 2024-11-20 | 1,523 | 1,541 | 1,521 | 1,525 | 2,000 | 1,525 |
| 2024-11-19 | 1,514 | 1,545 | 1,509 | 1,540 | 9,200 | 1,540 |
| 2024-11-18 | 1,532 | 1,532 | 1,501 | 1,530 | 6,800 | 1,530 |
| 2024-11-15 | 1,560 | 1,567 | 1,500 | 1,518 | 30,700 | 1,518 |
| 2024-11-14 | 1,542 | 1,550 | 1,521 | 1,522 | 7,900 | 1,522 |
| 2024-11-13 | 1,541 | 1,560 | 1,541 | 1,542 | 2,000 | 1,542 |
| 2024-11-12 | 1,550 | 1,555 | 1,504 | 1,555 | 4,000 | 1,555 |
| 2024-11-11 | 1,541 | 1,569 | 1,531 | 1,550 | 8,900 | 1,550 |
| 2024-11-08 | 1,570 | 1,570 | 1,539 | 1,541 | 4,900 | 1,541 |
| 2024-11-07 | 1,514 | 1,581 | 1,514 | 1,573 | 12,100 | 1,573 |
| 2024-11-06 | 1,550 | 1,550 | 1,525 | 1,541 | 2,100 | 1,541 |
| 2024-11-05 | 1,524 | 1,562 | 1,501 | 1,552 | 34,200 | 1,552 |
| 2024-11-01 | 1,492 | 1,518 | 1,492 | 1,515 | 7,300 | 1,515 |
| 2024-10-31 | 1,517 | 1,530 | 1,491 | 1,524 | 12,600 | 1,524 |
| 2024-10-30 | 1,513 | 1,545 | 1,503 | 1,530 | 12,700 | 1,530 |
| 2024-10-29 | 1,509 | 1,529 | 1,469 | 1,513 | 4,200 | 1,513 |
| 2024-10-28 | 1,484 | 1,519 | 1,471 | 1,506 | 6,100 | 1,506 |
| 2024-10-25 | 1,487 | 1,493 | 1,461 | 1,466 | 10,000 | 1,466 |
| 2024-10-24 | 1,511 | 1,523 | 1,474 | 1,482 | 16,800 | 1,482 |
| 2024-10-23 | 1,529 | 1,529 | 1,508 | 1,519 | 4,400 | 1,519 |
| 2024-10-22 | 1,535 | 1,542 | 1,512 | 1,529 | 5,700 | 1,529 |
| 2024-10-21 | 1,512 | 1,555 | 1,512 | 1,544 | 7,500 | 1,544 |
| 2024-10-18 | 1,532 | 1,532 | 1,510 | 1,512 | 6,000 | 1,512 |
| 2024-10-17 | 1,553 | 1,553 | 1,532 | 1,532 | 3,300 | 1,532 |
| 2024-10-16 | 1,510 | 1,552 | 1,510 | 1,546 | 4,700 | 1,546 |
| 2024-10-15 | 1,539 | 1,539 | 1,513 | 1,537 | 1,700 | 1,537 |
| 2024-10-11 | 1,510 | 1,535 | 1,507 | 1,535 | 3,400 | 1,535 |
| 2024-10-10 | 1,515 | 1,538 | 1,509 | 1,538 | 4,100 | 1,538 |
| 2024-10-09 | 1,520 | 1,539 | 1,514 | 1,515 | 4,900 | 1,515 |
| 2024-10-08 | 1,518 | 1,540 | 1,500 | 1,520 | 6,000 | 1,520 |
| 2024-10-07 | 1,525 | 1,543 | 1,517 | 1,518 | 4,900 | 1,518 |
| 2024-10-04 | 1,520 | 1,545 | 1,514 | 1,516 | 4,000 | 1,516 |
| 2024-10-03 | 1,516 | 1,537 | 1,516 | 1,534 | 3,700 | 1,534 |
| 2024-10-02 | 1,589 | 1,589 | 1,506 | 1,511 | 6,600 | 1,511 |
| 2024-10-01 | 1,553 | 1,589 | 1,523 | 1,556 | 15,500 | 1,556 |
| 2024-09-30 | 1,503 | 1,550 | 1,503 | 1,523 | 35,400 | 1,523 |
| 2024-09-27 | 1,545 | 1,580 | 1,545 | 1,574 | 13,200 | 1,574 |
| 2024-09-26 | 1,583 | 1,583 | 1,545 | 1,545 | 3,100 | 1,545 |
| 2024-09-25 | 1,538 | 1,559 | 1,536 | 1,554 | 2,700 | 1,554 |
| 2024-09-24 | 1,542 | 1,547 | 1,530 | 1,547 | 5,400 | 1,547 |
| 2024-09-20 | 1,536 | 1,569 | 1,532 | 1,535 | 7,000 | 1,535 |
| 2024-09-19 | 1,550 | 1,567 | 1,526 | 1,529 | 6,600 | 1,529 |
| 2024-09-18 | 1,566 | 1,566 | 1,510 | 1,515 | 2,500 | 1,515 |
| 2024-09-17 | 1,570 | 1,570 | 1,515 | 1,526 | 1,900 | 1,526 |
| 2024-09-13 | 1,527 | 1,543 | 1,524 | 1,530 | 3,900 | 1,530 |
| 2024-09-12 | 1,565 | 1,570 | 1,530 | 1,558 | 7,200 | 1,558 |
| 2024-09-11 | 1,566 | 1,597 | 1,512 | 1,549 | 8,000 | 1,549 |
| 2024-09-10 | 1,567 | 1,616 | 1,567 | 1,567 | 1,500 | 1,567 |
| 2024-09-09 | 1,555 | 1,583 | 1,555 | 1,566 | 3,600 | 1,566 |
| 2024-09-06 | 1,623 | 1,638 | 1,595 | 1,595 | 3,600 | 1,595 |
| 2024-09-05 | 1,573 | 1,619 | 1,573 | 1,583 | 6,500 | 1,583 |
| 2024-09-04 | 1,630 | 1,631 | 1,570 | 1,572 | 20,300 | 1,572 |
| 2024-09-03 | 1,631 | 1,662 | 1,631 | 1,637 | 5,400 | 1,637 |
| 2024-09-02 | 1,671 | 1,671 | 1,635 | 1,638 | 3,100 | 1,638 |
| 2024-08-30 | 1,634 | 1,650 | 1,634 | 1,648 | 800 | 1,648 |
| 2024-08-29 | 1,640 | 1,657 | 1,637 | 1,642 | 4,300 | 1,642 |
| 2024-08-28 | 1,675 | 1,675 | 1,645 | 1,657 | 4,900 | 1,657 |
| 2024-08-27 | 1,666 | 1,698 | 1,636 | 1,672 | 13,300 | 1,672 |
| 2024-08-26 | 1,574 | 1,666 | 1,569 | 1,666 | 21,300 | 1,666 |
| 2024-08-23 | 1,561 | 1,591 | 1,554 | 1,575 | 10,500 | 1,575 |
| 2024-08-22 | 1,593 | 1,613 | 1,566 | 1,567 | 8,400 | 1,567 |
| 2024-08-21 | 1,590 | 1,624 | 1,586 | 1,615 | 3,700 | 1,615 |
| 2024-08-20 | 1,592 | 1,635 | 1,592 | 1,620 | 13,100 | 1,620 |
| 2024-08-19 | 1,646 | 1,646 | 1,585 | 1,592 | 31,400 | 1,592 |
| 2024-08-16 | 1,719 | 1,719 | 1,650 | 1,650 | 14,600 | 1,650 |
| 2024-08-15 | 1,763 | 1,775 | 1,700 | 1,720 | 36,400 | 1,720 |
| 2024-08-14 | 1,581 | 1,642 | 1,556 | 1,641 | 27,600 | 1,641 |
| 2024-08-13 | 1,501 | 1,559 | 1,490 | 1,542 | 9,300 | 1,542 |
| 2024-08-09 | 1,518 | 1,522 | 1,475 | 1,495 | 9,800 | 1,495 |
| 2024-08-08 | 1,450 | 1,554 | 1,450 | 1,517 | 9,500 | 1,517 |
| 2024-08-07 | 1,387 | 1,486 | 1,387 | 1,471 | 9,400 | 1,471 |
| 2024-08-06 | 1,401 | 1,476 | 1,320 | 1,394 | 17,900 | 1,394 |
| 2024-08-05 | 1,593 | 1,628 | 1,326 | 1,326 | 57,200 | 1,326 |
| 2024-08-02 | 1,735 | 1,739 | 1,634 | 1,713 | 25,900 | 1,713 |
| 2024-08-01 | 1,846 | 1,846 | 1,796 | 1,815 | 7,300 | 1,815 |
| 2024-07-31 | 1,822 | 1,857 | 1,822 | 1,831 | 3,500 | 1,831 |
| 2024-07-30 | 1,795 | 1,838 | 1,795 | 1,825 | 3,800 | 1,825 |
| 2024-07-29 | 1,859 | 1,870 | 1,817 | 1,817 | 3,900 | 1,817 |
| 2024-07-26 | 1,859 | 1,859 | 1,833 | 1,859 | 2,500 | 1,859 |
| 2024-07-25 | 1,793 | 1,836 | 1,775 | 1,833 | 10,900 | 1,833 |
| 2024-07-24 | 1,836 | 1,854 | 1,815 | 1,821 | 2,500 | 1,821 |
| 2024-07-23 | 1,847 | 1,857 | 1,825 | 1,843 | 3,200 | 1,843 |
| 2024-07-22 | 1,863 | 1,863 | 1,820 | 1,847 | 4,600 | 1,847 |
| 2024-07-19 | 1,892 | 1,892 | 1,810 | 1,823 | 11,300 | 1,823 |
| 2024-07-18 | 1,877 | 1,909 | 1,853 | 1,892 | 15,000 | 1,892 |
| 2024-07-17 | 1,859 | 1,876 | 1,847 | 1,864 | 6,700 | 1,864 |
| 2024-07-16 | 1,813 | 1,868 | 1,813 | 1,868 | 8,800 | 1,868 |
| 2024-07-12 | 1,714 | 1,810 | 1,714 | 1,808 | 7,700 | 1,808 |
| 2024-07-11 | 1,708 | 1,738 | 1,708 | 1,733 | 4,500 | 1,733 |
| 2024-07-10 | 1,714 | 1,726 | 1,698 | 1,715 | 5,400 | 1,715 |
| 2024-07-09 | 1,730 | 1,746 | 1,712 | 1,713 | 1,800 | 1,713 |
| 2024-07-08 | 1,722 | 1,749 | 1,719 | 1,730 | 3,000 | 1,730 |
| 2024-07-05 | 1,720 | 1,724 | 1,698 | 1,717 | 6,700 | 1,717 |
| 2024-07-04 | 1,709 | 1,717 | 1,700 | 1,714 | 4,000 | 1,714 |
| 2024-07-03 | 1,686 | 1,715 | 1,686 | 1,705 | 3,000 | 1,705 |
| 2024-07-02 | 1,701 | 1,713 | 1,685 | 1,685 | 5,300 | 1,685 |
| 2024-07-01 | 1,725 | 1,725 | 1,685 | 1,696 | 7,100 | 1,696 |
| 2024-06-28 | 1,765 | 1,765 | 1,722 | 1,722 | 5,200 | 1,722 |
| 2024-06-27 | 1,731 | 1,790 | 1,731 | 1,761 | 12,000 | 1,761 |
| 2024-06-26 | 1,718 | 1,744 | 1,710 | 1,730 | 7,300 | 1,730 |
| 2024-06-25 | 1,716 | 1,729 | 1,707 | 1,707 | 7,600 | 1,707 |
| 2024-06-24 | 1,712 | 1,732 | 1,706 | 1,718 | 5,400 | 1,718 |
| 2024-06-21 | 1,689 | 1,716 | 1,689 | 1,709 | 3,000 | 1,709 |
| 2024-06-20 | 1,710 | 1,710 | 1,678 | 1,686 | 10,100 | 1,686 |
| 2024-06-19 | 1,691 | 1,720 | 1,687 | 1,687 | 4,200 | 1,687 |
| 2024-06-18 | 1,688 | 1,708 | 1,685 | 1,695 | 4,100 | 1,695 |
| 2024-06-17 | 1,705 | 1,705 | 1,677 | 1,681 | 7,700 | 1,681 |
| 2024-06-14 | 1,680 | 1,718 | 1,679 | 1,703 | 4,400 | 1,703 |
| 2024-06-13 | 1,718 | 1,747 | 1,701 | 1,701 | 6,300 | 1,701 |
| 2024-06-12 | 1,725 | 1,735 | 1,701 | 1,718 | 7,700 | 1,718 |
| 2024-06-11 | 1,710 | 1,763 | 1,710 | 1,745 | 16,600 | 1,745 |
| 2024-06-10 | 1,704 | 1,724 | 1,701 | 1,713 | 3,900 | 1,713 |
| 2024-06-07 | 1,664 | 1,717 | 1,664 | 1,709 | 3,000 | 1,709 |
| 2024-06-06 | 1,733 | 1,748 | 1,661 | 1,662 | 10,400 | 1,662 |
| 2024-06-05 | 1,753 | 1,753 | 1,726 | 1,726 | 2,500 | 1,726 |
| 2024-06-04 | 1,683 | 1,763 | 1,675 | 1,755 | 9,700 | 1,755 |
| 2024-06-03 | 1,684 | 1,702 | 1,664 | 1,685 | 2,700 | 1,685 |
| 2024-05-31 | 1,640 | 1,700 | 1,640 | 1,683 | 10,500 | 1,683 |
| 2024-05-30 | 1,636 | 1,665 | 1,615 | 1,640 | 11,800 | 1,640 |
| 2024-05-29 | 1,663 | 1,673 | 1,621 | 1,621 | 10,500 | 1,621 |
| 2024-05-28 | 1,659 | 1,696 | 1,646 | 1,665 | 8,000 | 1,665 |
| 2024-05-27 | 1,671 | 1,671 | 1,636 | 1,651 | 11,400 | 1,651 |
| 2024-05-24 | 1,652 | 1,670 | 1,600 | 1,653 | 15,200 | 1,653 |
| 2024-05-23 | 1,692 | 1,700 | 1,656 | 1,663 | 10,900 | 1,663 |
| 2024-05-22 | 1,706 | 1,706 | 1,657 | 1,682 | 13,200 | 1,682 |
| 2024-05-21 | 1,749 | 1,758 | 1,694 | 1,703 | 8,100 | 1,703 |
| 2024-05-20 | 1,727 | 1,758 | 1,727 | 1,741 | 11,200 | 1,741 |
| 2024-05-17 | 1,682 | 1,742 | 1,682 | 1,727 | 16,400 | 1,727 |
| 2024-05-16 | 1,767 | 1,770 | 1,680 | 1,681 | 23,000 | 1,681 |
| 2024-05-15 | 1,787 | 1,823 | 1,756 | 1,765 | 16,400 | 1,765 |
| 2024-05-14 | 1,803 | 1,828 | 1,791 | 1,826 | 5,400 | 1,826 |
| 2024-05-13 | 1,781 | 1,810 | 1,740 | 1,803 | 7,700 | 1,803 |
| 2024-05-10 | 1,783 | 1,809 | 1,752 | 1,791 | 7,400 | 1,791 |
| 2024-05-09 | 1,800 | 1,806 | 1,776 | 1,785 | 11,700 | 1,785 |
| 2024-05-08 | 1,800 | 1,881 | 1,800 | 1,839 | 14,000 | 1,839 |
| 2024-05-07 | 1,805 | 1,814 | 1,791 | 1,797 | 9,400 | 1,797 |
| 2024-05-02 | 1,780 | 1,799 | 1,746 | 1,771 | 9,300 | 1,771 |
| 2024-05-01 | 1,722 | 1,781 | 1,721 | 1,781 | 10,800 | 1,781 |
| 2024-04-30 | 1,733 | 1,759 | 1,725 | 1,741 | 4,500 | 1,741 |
| 2024-04-26 | 1,720 | 1,726 | 1,684 | 1,714 | 13,100 | 1,714 |
| 2024-04-25 | 1,742 | 1,749 | 1,710 | 1,710 | 7,400 | 1,710 |
| 2024-04-24 | 1,740 | 1,773 | 1,740 | 1,761 | 15,100 | 1,761 |
| 2024-04-23 | 1,716 | 1,740 | 1,699 | 1,724 | 13,600 | 1,724 |
| 2024-04-22 | 1,700 | 1,718 | 1,662 | 1,718 | 26,600 | 1,718 |
| 2024-04-19 | 1,707 | 1,722 | 1,652 | 1,662 | 17,700 | 1,662 |
| 2024-04-18 | 1,718 | 1,776 | 1,717 | 1,730 | 24,600 | 1,730 |
| 2024-04-17 | 1,717 | 1,748 | 1,674 | 1,708 | 32,200 | 1,708 |
| 2024-04-16 | 1,763 | 1,770 | 1,698 | 1,715 | 51,600 | 1,715 |
| 2024-04-15 | 1,842 | 1,843 | 1,769 | 1,799 | 28,400 | 1,799 |
| 2024-04-12 | 1,864 | 1,890 | 1,835 | 1,843 | 14,800 | 1,843 |
| 2024-04-11 | 1,902 | 1,912 | 1,852 | 1,861 | 20,000 | 1,861 |
| 2024-04-10 | 1,931 | 1,966 | 1,921 | 1,934 | 8,100 | 1,934 |
| 2024-04-09 | 1,918 | 1,931 | 1,912 | 1,931 | 4,700 | 1,931 |
| 2024-04-08 | 1,889 | 1,914 | 1,864 | 1,913 | 18,000 | 1,913 |
| 2024-04-05 | 1,899 | 1,904 | 1,864 | 1,899 | 17,400 | 1,899 |
| 2024-04-04 | 1,915 | 1,930 | 1,870 | 1,921 | 24,100 | 1,921 |
| 2024-04-03 | 1,955 | 1,972 | 1,890 | 1,905 | 35,300 | 1,905 |
| 2024-04-02 | 1,981 | 1,995 | 1,944 | 1,960 | 17,300 | 1,960 |
| 2024-04-01 | 2,012 | 2,023 | 1,970 | 1,977 | 11,700 | 1,977 |
| 2024-03-29 | 1,968 | 2,056 | 1,968 | 2,037 | 17,200 | 2,037 |
| 2024-03-28 | 1,990 | 2,031 | 1,961 | 1,968 | 19,300 | 1,968 |
| 2024-03-27 | 2,005 | 2,039 | 1,981 | 1,990 | 17,500 | 1,990 |
| 2024-03-26 | 2,035 | 2,035 | 1,948 | 2,004 | 40,400 | 2,004 |
| 2024-03-25 | 2,141 | 2,180 | 2,032 | 2,035 | 50,500 | 2,035 |
| 2024-03-22 | 2,137 | 2,216 | 2,116 | 2,151 | 15,900 | 2,151 |
| 2024-03-21 | 2,181 | 2,181 | 2,116 | 2,135 | 29,100 | 2,135 |
| 2024-03-19 | 2,145 | 2,211 | 2,137 | 2,200 | 17,900 | 2,200 |
| 2024-03-18 | 2,121 | 2,178 | 2,121 | 2,137 | 6,600 | 2,137 |
| 2024-03-15 | 2,187 | 2,187 | 2,111 | 2,111 | 6,100 | 2,111 |
| 2024-03-14 | 2,141 | 2,175 | 2,123 | 2,139 | 4,600 | 2,139 |
| 2024-03-13 | 2,232 | 2,232 | 2,145 | 2,145 | 8,800 | 2,145 |
| 2024-03-12 | 2,090 | 2,223 | 2,089 | 2,213 | 20,000 | 2,213 |
| 2024-03-11 | 2,100 | 2,134 | 2,081 | 2,094 | 16,900 | 2,094 |
| 2024-03-08 | 2,160 | 2,185 | 2,112 | 2,134 | 18,300 | 2,134 |
| 2024-03-07 | 2,249 | 2,251 | 2,136 | 2,191 | 25,600 | 2,191 |
| 2024-03-06 | 2,195 | 2,270 | 2,184 | 2,261 | 8,500 | 2,261 |
| 2024-03-05 | 2,230 | 2,238 | 2,157 | 2,225 | 17,300 | 2,225 |
| 2024-03-04 | 2,285 | 2,310 | 2,240 | 2,240 | 10,900 | 2,240 |
| 2024-03-01 | 2,267 | 2,298 | 2,235 | 2,285 | 13,000 | 2,285 |
| 2024-02-29 | 2,287 | 2,287 | 2,227 | 2,267 | 17,900 | 2,267 |
| 2024-02-28 | 2,290 | 2,326 | 2,265 | 2,310 | 8,600 | 2,310 |
| 2024-02-27 | 2,273 | 2,279 | 2,215 | 2,279 | 20,000 | 2,279 |
| 2024-02-26 | 2,265 | 2,318 | 2,220 | 2,291 | 21,300 | 2,291 |
| 2024-02-22 | 2,284 | 2,320 | 2,250 | 2,265 | 23,700 | 2,265 |
| 2024-02-21 | 2,352 | 2,352 | 2,280 | 2,284 | 35,400 | 2,284 |
| 2024-02-20 | 2,410 | 2,410 | 2,357 | 2,372 | 18,900 | 2,372 |
| 2024-02-19 | 2,347 | 2,414 | 2,306 | 2,404 | 34,100 | 2,404 |
| 2024-02-16 | 2,179 | 2,306 | 2,152 | 2,297 | 51,200 | 2,297 |
| 2024-02-15 | 2,206 | 2,287 | 2,150 | 2,167 | 55,900 | 2,167 |
| 2024-02-14 | 2,323 | 2,325 | 2,235 | 2,267 | 34,700 | 2,267 |
| 2024-02-13 | 2,280 | 2,421 | 2,246 | 2,373 | 48,100 | 2,373 |
| 2024-02-09 | 2,312 | 2,350 | 2,251 | 2,274 | 30,000 | 2,274 |
| 2024-02-08 | 2,378 | 2,378 | 2,320 | 2,330 | 18,400 | 2,330 |
| 2024-02-07 | 2,500 | 2,500 | 2,377 | 2,377 | 21,500 | 2,377 |
| 2024-02-06 | 2,430 | 2,486 | 2,420 | 2,479 | 11,000 | 2,479 |
| 2024-02-05 | 2,413 | 2,475 | 2,365 | 2,430 | 15,700 | 2,430 |
| 2024-02-02 | 2,360 | 2,436 | 2,360 | 2,388 | 12,300 | 2,388 |
| 2024-02-01 | 2,391 | 2,425 | 2,352 | 2,360 | 20,200 | 2,360 |
| 2024-01-31 | 2,441 | 2,449 | 2,385 | 2,432 | 20,500 | 2,432 |
| 2024-01-30 | 2,451 | 2,493 | 2,433 | 2,452 | 29,800 | 2,452 |
| 2024-01-29 | 2,450 | 2,500 | 2,380 | 2,427 | 16,400 | 2,427 |
| 2024-01-26 | 2,363 | 2,512 | 2,335 | 2,422 | 62,500 | 2,422 |
| 2024-01-25 | 2,230 | 2,370 | 2,200 | 2,365 | 31,400 | 2,365 |
| 2024-01-24 | 2,178 | 2,230 | 2,178 | 2,230 | 11,000 | 2,230 |
| 2024-01-23 | 2,193 | 2,229 | 2,122 | 2,178 | 27,700 | 2,178 |
| 2024-01-22 | 2,125 | 2,182 | 2,110 | 2,180 | 17,300 | 2,180 |
| 2024-01-19 | 2,085 | 2,131 | 2,077 | 2,125 | 19,100 | 2,125 |
| 2024-01-18 | 2,100 | 2,135 | 2,077 | 2,080 | 38,800 | 2,080 |
| 2024-01-17 | 2,242 | 2,242 | 2,130 | 2,130 | 44,000 | 2,130 |
| 2024-01-16 | 2,271 | 2,314 | 2,241 | 2,242 | 20,900 | 2,242 |
| 2024-01-15 | 2,200 | 2,257 | 2,186 | 2,253 | 17,100 | 2,253 |
| 2024-01-12 | 2,222 | 2,230 | 2,145 | 2,200 | 29,400 | 2,200 |
| 2024-01-11 | 2,275 | 2,275 | 2,197 | 2,209 | 20,700 | 2,209 |
| 2024-01-10 | 2,225 | 2,264 | 2,224 | 2,264 | 15,000 | 2,264 |
| 2024-01-09 | 2,296 | 2,350 | 2,236 | 2,249 | 28,500 | 2,249 |
| 2024-01-05 | 2,324 | 2,324 | 2,258 | 2,291 | 14,700 | 2,291 |
| 2024-01-04 | 2,213 | 2,336 | 2,188 | 2,331 | 18,400 | 2,331 |
分割・併合履歴 ： なし