9467 (株)アルファポリス 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3,240 | 3,265 | 3,180 | 3,240 | 33,900 | 3,240 |
| 2024-12-25 | 3,195 | 3,325 | 3,195 | 3,280 | 30,300 | 3,280 |
| 2024-12-24 | 3,290 | 3,290 | 3,185 | 3,195 | 25,700 | 3,195 |
| 2024-12-23 | 3,310 | 3,360 | 3,250 | 3,250 | 36,900 | 3,250 |
| 2024-12-20 | 3,380 | 3,425 | 3,315 | 3,315 | 68,500 | 3,315 |
| 2024-12-19 | 3,245 | 3,395 | 3,220 | 3,365 | 45,100 | 3,365 |
| 2024-12-18 | 3,210 | 3,295 | 3,200 | 3,290 | 30,800 | 3,290 |
| 2024-12-17 | 3,300 | 3,315 | 3,235 | 3,255 | 21,900 | 3,255 |
| 2024-12-16 | 3,280 | 3,325 | 3,220 | 3,300 | 50,800 | 3,300 |
| 2024-12-13 | 3,215 | 3,350 | 3,190 | 3,290 | 55,700 | 3,290 |
| 2024-12-12 | 3,285 | 3,315 | 3,205 | 3,215 | 41,000 | 3,215 |
| 2024-12-11 | 3,140 | 3,250 | 3,140 | 3,220 | 40,700 | 3,220 |
| 2024-12-10 | 3,155 | 3,215 | 3,115 | 3,140 | 48,900 | 3,140 |
| 2024-12-09 | 3,185 | 3,255 | 3,140 | 3,225 | 92,500 | 3,225 |
| 2024-12-06 | 3,015 | 3,105 | 2,980 | 3,060 | 101,300 | 3,060 |
| 2024-12-05 | 3,010 | 3,070 | 2,922 | 3,010 | 130,600 | 3,010 |
| 2024-12-04 | 2,881 | 2,905 | 2,772 | 2,810 | 73,600 | 2,810 |
| 2024-12-03 | 2,923 | 2,930 | 2,873 | 2,881 | 38,200 | 2,881 |
| 2024-12-02 | 2,947 | 2,975 | 2,844 | 2,887 | 57,900 | 2,887 |
| 2024-11-29 | 2,862 | 3,020 | 2,807 | 2,997 | 112,100 | 2,997 |
| 2024-11-28 | 2,773 | 2,853 | 2,738 | 2,812 | 45,200 | 2,812 |
| 2024-11-27 | 2,849 | 2,850 | 2,700 | 2,823 | 54,400 | 2,823 |
| 2024-11-26 | 2,666 | 2,771 | 2,651 | 2,771 | 33,000 | 2,771 |
| 2024-11-25 | 2,716 | 2,727 | 2,664 | 2,667 | 35,000 | 2,667 |
| 2024-11-22 | 2,746 | 2,746 | 2,673 | 2,737 | 26,800 | 2,737 |
| 2024-11-21 | 2,749 | 2,793 | 2,675 | 2,746 | 67,800 | 2,746 |
| 2024-11-20 | 2,639 | 2,799 | 2,624 | 2,799 | 61,500 | 2,799 |
| 2024-11-19 | 2,475 | 2,689 | 2,475 | 2,689 | 119,400 | 2,689 |
| 2024-11-18 | 2,400 | 2,440 | 2,350 | 2,430 | 76,100 | 2,430 |
| 2024-11-15 | 2,361 | 2,389 | 2,230 | 2,389 | 203,300 | 2,389 |
| 2024-11-14 | 2,100 | 2,138 | 2,057 | 2,061 | 40,800 | 2,061 |
| 2024-11-13 | 2,129 | 2,164 | 2,071 | 2,081 | 34,200 | 2,081 |
| 2024-11-12 | 2,165 | 2,181 | 2,118 | 2,129 | 31,400 | 2,129 |
| 2024-11-11 | 2,143 | 2,173 | 2,131 | 2,131 | 9,200 | 2,131 |
| 2024-11-08 | 2,184 | 2,184 | 2,134 | 2,139 | 20,200 | 2,139 |
| 2024-11-07 | 2,176 | 2,188 | 2,125 | 2,134 | 20,400 | 2,134 |
| 2024-11-06 | 2,174 | 2,219 | 2,157 | 2,157 | 16,700 | 2,157 |
| 2024-11-05 | 2,178 | 2,224 | 2,149 | 2,173 | 10,800 | 2,173 |
| 2024-11-01 | 2,191 | 2,206 | 2,163 | 2,177 | 14,100 | 2,177 |
| 2024-10-31 | 2,170 | 2,222 | 2,164 | 2,207 | 15,800 | 2,207 |
| 2024-10-30 | 2,170 | 2,182 | 2,153 | 2,160 | 10,900 | 2,160 |
| 2024-10-29 | 2,169 | 2,200 | 2,168 | 2,190 | 13,200 | 2,190 |
| 2024-10-28 | 2,035 | 2,171 | 2,032 | 2,148 | 19,000 | 2,148 |
| 2024-10-25 | 2,081 | 2,094 | 2,027 | 2,075 | 31,700 | 2,075 |
| 2024-10-24 | 2,034 | 2,099 | 2,034 | 2,096 | 15,900 | 2,096 |
| 2024-10-23 | 2,137 | 2,137 | 2,052 | 2,064 | 37,000 | 2,064 |
| 2024-10-22 | 2,168 | 2,173 | 2,138 | 2,138 | 19,200 | 2,138 |
| 2024-10-21 | 2,154 | 2,188 | 2,152 | 2,178 | 5,200 | 2,178 |
| 2024-10-18 | 2,177 | 2,177 | 2,140 | 2,151 | 16,900 | 2,151 |
| 2024-10-17 | 2,216 | 2,216 | 2,185 | 2,193 | 6,400 | 2,193 |
| 2024-10-16 | 2,232 | 2,232 | 2,201 | 2,216 | 6,300 | 2,216 |
| 2024-10-15 | 2,234 | 2,239 | 2,186 | 2,239 | 11,400 | 2,239 |
| 2024-10-11 | 2,231 | 2,254 | 2,184 | 2,206 | 14,100 | 2,206 |
| 2024-10-10 | 2,194 | 2,235 | 2,180 | 2,202 | 15,800 | 2,202 |
| 2024-10-09 | 2,165 | 2,188 | 2,146 | 2,167 | 12,800 | 2,167 |
| 2024-10-08 | 2,210 | 2,229 | 2,113 | 2,161 | 40,400 | 2,161 |
| 2024-10-07 | 2,249 | 2,258 | 2,215 | 2,245 | 12,100 | 2,245 |
| 2024-10-04 | 2,222 | 2,240 | 2,201 | 2,224 | 11,200 | 2,224 |
| 2024-10-03 | 2,275 | 2,289 | 2,219 | 2,222 | 19,700 | 2,222 |
| 2024-10-02 | 2,302 | 2,310 | 2,232 | 2,246 | 31,400 | 2,246 |
| 2024-10-01 | 2,299 | 2,339 | 2,285 | 2,322 | 12,800 | 2,322 |
| 2024-09-30 | 2,322 | 2,359 | 2,296 | 2,297 | 21,600 | 2,297 |
| 2024-09-27 | 2,381 | 2,498 | 2,334 | 2,361 | 48,800 | 2,361 |
| 2024-09-26 | 2,356 | 2,392 | 2,310 | 2,384 | 11,800 | 2,384 |
| 2024-09-25 | 2,397 | 2,402 | 2,360 | 2,370 | 15,200 | 2,370 |
| 2024-09-24 | 2,352 | 2,394 | 2,350 | 2,363 | 12,800 | 2,363 |
| 2024-09-20 | 2,410 | 2,410 | 2,358 | 2,368 | 11,800 | 2,368 |
| 2024-09-19 | 2,427 | 2,427 | 2,385 | 2,399 | 11,100 | 2,399 |
| 2024-09-18 | 2,371 | 2,435 | 2,370 | 2,377 | 23,500 | 2,377 |
| 2024-09-17 | 2,385 | 2,387 | 2,325 | 2,360 | 10,800 | 2,360 |
| 2024-09-13 | 2,404 | 2,404 | 2,345 | 2,364 | 13,700 | 2,364 |
| 2024-09-12 | 2,350 | 2,423 | 2,350 | 2,415 | 27,600 | 2,415 |
| 2024-09-11 | 2,400 | 2,400 | 2,290 | 2,300 | 31,700 | 2,300 |
| 2024-09-10 | 2,320 | 2,444 | 2,320 | 2,418 | 31,700 | 2,418 |
| 2024-09-09 | 2,201 | 2,314 | 2,201 | 2,314 | 31,400 | 2,314 |
| 2024-09-06 | 2,312 | 2,316 | 2,245 | 2,285 | 20,900 | 2,285 |
| 2024-09-05 | 2,240 | 2,336 | 2,236 | 2,291 | 26,200 | 2,291 |
| 2024-09-04 | 2,276 | 2,306 | 2,215 | 2,240 | 74,800 | 2,240 |
| 2024-09-03 | 2,333 | 2,378 | 2,300 | 2,371 | 19,500 | 2,371 |
| 2024-09-02 | 2,409 | 2,471 | 2,343 | 2,352 | 28,500 | 2,352 |
| 2024-08-30 | 2,369 | 2,404 | 2,345 | 2,404 | 25,300 | 2,404 |
| 2024-08-29 | 2,367 | 2,420 | 2,340 | 2,370 | 41,800 | 2,370 |
| 2024-08-28 | 2,437 | 2,467 | 2,379 | 2,412 | 66,100 | 2,412 |
| 2024-08-27 | 2,398 | 2,469 | 2,341 | 2,422 | 97,300 | 2,422 |
| 2024-08-26 | 2,212 | 2,415 | 2,209 | 2,375 | 391,400 | 2,375 |
| 2024-08-23 | 2,240 | 2,260 | 2,198 | 2,215 | 132,900 | 2,215 |
| 2024-08-22 | 2,132 | 2,322 | 2,132 | 2,250 | 183,600 | 2,250 |
| 2024-08-21 | 2,136 | 2,172 | 2,113 | 2,130 | 86,800 | 2,130 |
| 2024-08-20 | 2,217 | 2,236 | 2,144 | 2,166 | 183,400 | 2,166 |
| 2024-08-19 | 2,360 | 2,380 | 2,307 | 2,353 | 35,100 | 2,353 |
| 2024-08-16 | 2,392 | 2,403 | 2,316 | 2,379 | 62,500 | 2,379 |
| 2024-08-15 | 2,375 | 2,425 | 2,309 | 2,363 | 54,400 | 2,363 |
| 2024-08-14 | 2,400 | 2,449 | 2,340 | 2,425 | 114,300 | 2,425 |
| 2024-08-13 | 2,223 | 2,351 | 2,150 | 2,351 | 250,800 | 2,351 |
| 2024-08-09 | 1,878 | 1,961 | 1,851 | 1,911 | 14,900 | 1,911 |
| 2024-08-08 | 1,821 | 1,927 | 1,820 | 1,852 | 10,900 | 1,852 |
| 2024-08-07 | 1,734 | 1,877 | 1,732 | 1,847 | 39,100 | 1,847 |
| 2024-08-06 | 1,800 | 1,870 | 1,722 | 1,757 | 54,500 | 1,757 |
| 2024-08-05 | 1,853 | 1,856 | 1,649 | 1,703 | 76,200 | 1,703 |
| 2024-08-02 | 2,000 | 2,017 | 1,951 | 1,956 | 34,000 | 1,956 |
| 2024-08-01 | 2,099 | 2,138 | 2,050 | 2,050 | 18,500 | 2,050 |
| 2024-07-31 | 2,100 | 2,144 | 2,100 | 2,133 | 6,400 | 2,133 |
| 2024-07-30 | 2,156 | 2,169 | 2,121 | 2,121 | 2,200 | 2,121 |
| 2024-07-29 | 2,152 | 2,180 | 2,121 | 2,170 | 13,700 | 2,170 |
| 2024-07-26 | 2,168 | 2,180 | 2,105 | 2,132 | 11,300 | 2,132 |
| 2024-07-25 | 2,150 | 2,207 | 2,150 | 2,168 | 20,300 | 2,168 |
| 2024-07-24 | 2,168 | 2,191 | 2,152 | 2,175 | 4,400 | 2,175 |
| 2024-07-23 | 2,220 | 2,221 | 2,162 | 2,162 | 6,000 | 2,162 |
| 2024-07-22 | 2,228 | 2,248 | 2,161 | 2,203 | 16,100 | 2,203 |
| 2024-07-19 | 2,171 | 2,213 | 2,149 | 2,213 | 11,200 | 2,213 |
| 2024-07-18 | 2,163 | 2,198 | 2,137 | 2,165 | 8,100 | 2,165 |
| 2024-07-17 | 2,142 | 2,168 | 2,139 | 2,162 | 12,500 | 2,162 |
| 2024-07-16 | 2,166 | 2,166 | 2,113 | 2,142 | 12,100 | 2,142 |
| 2024-07-12 | 2,085 | 2,160 | 2,084 | 2,125 | 25,900 | 2,125 |
| 2024-07-11 | 2,080 | 2,080 | 2,045 | 2,073 | 22,400 | 2,073 |
| 2024-07-10 | 2,098 | 2,098 | 2,026 | 2,069 | 14,600 | 2,069 |
| 2024-07-09 | 2,100 | 2,100 | 2,064 | 2,070 | 2,200 | 2,070 |
| 2024-07-08 | 2,087 | 2,087 | 2,053 | 2,073 | 4,100 | 2,073 |
| 2024-07-05 | 2,096 | 2,106 | 2,080 | 2,087 | 6,000 | 2,087 |
| 2024-07-04 | 2,055 | 2,116 | 2,055 | 2,091 | 19,900 | 2,091 |
| 2024-07-03 | 2,031 | 2,068 | 2,031 | 2,053 | 20,300 | 2,053 |
| 2024-07-02 | 2,009 | 2,048 | 2,005 | 2,031 | 13,500 | 2,031 |
| 2024-07-01 | 2,034 | 2,034 | 1,995 | 2,003 | 25,500 | 2,003 |
| 2024-06-28 | 2,052 | 2,052 | 2,024 | 2,034 | 22,300 | 2,034 |
| 2024-06-27 | 2,060 | 2,077 | 2,021 | 2,039 | 31,500 | 2,039 |
| 2024-06-26 | 2,063 | 2,074 | 2,046 | 2,058 | 14,900 | 2,058 |
| 2024-06-25 | 2,016 | 2,062 | 2,016 | 2,045 | 12,900 | 2,045 |
| 2024-06-24 | 2,032 | 2,040 | 2,013 | 2,016 | 5,700 | 2,016 |
| 2024-06-21 | 2,060 | 2,080 | 2,032 | 2,032 | 10,500 | 2,032 |
| 2024-06-20 | 2,020 | 2,060 | 2,020 | 2,051 | 12,700 | 2,051 |
| 2024-06-19 | 2,039 | 2,052 | 1,996 | 1,996 | 13,300 | 1,996 |
| 2024-06-18 | 2,046 | 2,046 | 1,988 | 2,010 | 26,900 | 2,010 |
| 2024-06-17 | 2,066 | 2,066 | 2,021 | 2,021 | 21,300 | 2,021 |
| 2024-06-14 | 2,005 | 2,070 | 2,001 | 2,048 | 25,800 | 2,048 |
| 2024-06-13 | 2,050 | 2,050 | 2,015 | 2,023 | 12,700 | 2,023 |
| 2024-06-12 | 2,084 | 2,092 | 2,007 | 2,058 | 14,200 | 2,058 |
| 2024-06-11 | 2,066 | 2,110 | 2,063 | 2,079 | 22,600 | 2,079 |
| 2024-06-10 | 2,062 | 2,074 | 2,046 | 2,063 | 6,800 | 2,063 |
| 2024-06-07 | 2,078 | 2,078 | 2,050 | 2,056 | 10,000 | 2,056 |
| 2024-06-06 | 2,054 | 2,075 | 2,036 | 2,063 | 11,300 | 2,063 |
| 2024-06-05 | 2,038 | 2,061 | 2,015 | 2,027 | 22,400 | 2,027 |
| 2024-06-04 | 1,997 | 2,024 | 1,974 | 2,024 | 20,100 | 2,024 |
| 2024-06-03 | 2,005 | 2,005 | 1,962 | 1,981 | 19,200 | 1,981 |
| 2024-05-31 | 1,966 | 1,999 | 1,950 | 1,999 | 16,300 | 1,999 |
| 2024-05-30 | 1,987 | 1,989 | 1,950 | 1,966 | 17,400 | 1,966 |
| 2024-05-29 | 2,033 | 2,033 | 1,990 | 1,995 | 6,500 | 1,995 |
| 2024-05-28 | 2,000 | 2,024 | 1,999 | 1,999 | 8,200 | 1,999 |
| 2024-05-27 | 1,994 | 2,008 | 1,976 | 2,000 | 11,000 | 2,000 |
| 2024-05-24 | 1,999 | 2,039 | 1,980 | 2,000 | 11,100 | 2,000 |
| 2024-05-23 | 2,017 | 2,030 | 1,993 | 2,002 | 8,400 | 2,002 |
| 2024-05-22 | 1,993 | 2,027 | 1,970 | 2,024 | 28,100 | 2,024 |
| 2024-05-21 | 2,068 | 2,068 | 2,002 | 2,002 | 14,100 | 2,002 |
| 2024-05-20 | 2,098 | 2,098 | 2,018 | 2,030 | 25,300 | 2,030 |
| 2024-05-17 | 2,041 | 2,078 | 2,041 | 2,065 | 15,500 | 2,065 |
| 2024-05-16 | 2,126 | 2,135 | 2,064 | 2,064 | 41,600 | 2,064 |
| 2024-05-15 | 2,154 | 2,155 | 2,100 | 2,117 | 25,100 | 2,117 |
| 2024-05-14 | 2,128 | 2,186 | 2,118 | 2,170 | 43,400 | 2,170 |
| 2024-05-13 | 2,019 | 2,139 | 2,019 | 2,114 | 157,000 | 2,114 |
| 2024-05-10 | 1,984 | 1,984 | 1,920 | 1,939 | 59,200 | 1,939 |
| 2024-05-09 | 1,955 | 1,982 | 1,953 | 1,961 | 32,200 | 1,961 |
| 2024-05-08 | 1,938 | 1,984 | 1,936 | 1,952 | 23,900 | 1,952 |
| 2024-05-07 | 1,905 | 1,948 | 1,905 | 1,948 | 22,200 | 1,948 |
| 2024-05-02 | 1,893 | 1,910 | 1,886 | 1,894 | 15,200 | 1,894 |
| 2024-05-01 | 1,924 | 1,924 | 1,885 | 1,907 | 22,200 | 1,907 |
| 2024-04-30 | 1,918 | 1,928 | 1,876 | 1,924 | 25,000 | 1,924 |
| 2024-04-26 | 1,880 | 1,898 | 1,861 | 1,879 | 24,800 | 1,879 |
| 2024-04-25 | 1,898 | 1,913 | 1,880 | 1,880 | 16,800 | 1,880 |
| 2024-04-24 | 1,929 | 1,938 | 1,902 | 1,938 | 26,100 | 1,938 |
| 2024-04-23 | 1,920 | 1,938 | 1,900 | 1,928 | 16,700 | 1,928 |
| 2024-04-22 | 1,899 | 1,928 | 1,888 | 1,919 | 32,200 | 1,919 |
| 2024-04-19 | 1,916 | 1,916 | 1,833 | 1,869 | 89,000 | 1,869 |
| 2024-04-18 | 1,938 | 1,978 | 1,909 | 1,914 | 31,400 | 1,914 |
| 2024-04-17 | 1,975 | 1,976 | 1,927 | 1,950 | 59,900 | 1,950 |
| 2024-04-16 | 1,999 | 2,012 | 1,950 | 1,975 | 47,900 | 1,975 |
| 2024-04-15 | 1,993 | 2,044 | 1,980 | 2,026 | 51,000 | 2,026 |
| 2024-04-12 | 1,992 | 2,004 | 1,976 | 1,988 | 10,100 | 1,988 |
| 2024-04-11 | 1,998 | 1,998 | 1,959 | 1,981 | 23,400 | 1,981 |
| 2024-04-10 | 1,990 | 2,004 | 1,985 | 1,999 | 16,500 | 1,999 |
| 2024-04-09 | 1,980 | 2,012 | 1,952 | 1,991 | 22,300 | 1,991 |
| 2024-04-08 | 1,960 | 1,989 | 1,939 | 1,976 | 27,900 | 1,976 |
| 2024-04-05 | 1,950 | 1,956 | 1,928 | 1,950 | 37,300 | 1,950 |
| 2024-04-04 | 1,965 | 1,992 | 1,938 | 1,960 | 28,100 | 1,960 |
| 2024-04-03 | 1,980 | 1,987 | 1,934 | 1,950 | 40,700 | 1,950 |
| 2024-04-02 | 2,063 | 2,063 | 1,986 | 2,001 | 48,100 | 2,001 |
| 2024-04-01 | 2,035 | 2,060 | 1,989 | 2,057 | 34,200 | 2,057 |
| 2024-03-29 | 2,036 | 2,068 | 2,006 | 2,050 | 27,300 | 2,050 |
| 2024-03-28 | 2,088 | 2,116 | 2,038 | 2,041 | 18,100 | 2,041 |
| 2024-03-27 | 2,116 | 2,120 | 2,068 | 2,107 | 24,900 | 2,107 |
| 2024-03-26 | 2,147 | 2,150 | 2,095 | 2,107 | 26,900 | 2,107 |
| 2024-03-25 | 2,135 | 2,135 | 2,096 | 2,098 | 22,700 | 2,098 |
| 2024-03-22 | 2,170 | 2,170 | 2,055 | 2,095 | 35,900 | 2,095 |
| 2024-03-21 | 2,198 | 2,244 | 2,135 | 2,170 | 48,600 | 2,170 |
| 2024-03-19 | 2,115 | 2,179 | 2,112 | 2,160 | 33,500 | 2,160 |
| 2024-03-18 | 2,085 | 2,142 | 2,061 | 2,139 | 36,500 | 2,139 |
| 2024-03-15 | 2,093 | 2,093 | 2,042 | 2,051 | 35,900 | 2,051 |
| 2024-03-14 | 2,042 | 2,122 | 2,037 | 2,093 | 49,600 | 2,093 |
| 2024-03-13 | 2,081 | 2,105 | 2,053 | 2,061 | 37,100 | 2,061 |
| 2024-03-12 | 2,037 | 2,155 | 2,037 | 2,102 | 73,500 | 2,102 |
| 2024-03-11 | 2,000 | 2,050 | 1,989 | 2,047 | 64,500 | 2,047 |
| 2024-03-08 | 1,877 | 1,941 | 1,848 | 1,931 | 51,000 | 1,931 |
| 2024-03-07 | 1,991 | 1,991 | 1,890 | 1,907 | 106,100 | 1,907 |
| 2024-03-06 | 1,987 | 2,002 | 1,971 | 1,998 | 45,100 | 1,998 |
| 2024-03-05 | 1,952 | 2,004 | 1,914 | 1,988 | 35,800 | 1,988 |
| 2024-03-04 | 2,000 | 2,019 | 1,963 | 1,970 | 39,900 | 1,970 |
| 2024-03-01 | 2,053 | 2,059 | 1,987 | 2,025 | 45,200 | 2,025 |
| 2024-02-29 | 2,056 | 2,062 | 2,005 | 2,062 | 30,700 | 2,062 |
| 2024-02-28 | 2,070 | 2,090 | 2,050 | 2,066 | 34,900 | 2,066 |
| 2024-02-27 | 2,075 | 2,075 | 2,032 | 2,050 | 12,800 | 2,050 |
| 2024-02-26 | 2,049 | 2,080 | 2,035 | 2,041 | 10,500 | 2,041 |
| 2024-02-22 | 2,059 | 2,059 | 2,011 | 2,041 | 10,300 | 2,041 |
| 2024-02-21 | 2,068 | 2,084 | 2,024 | 2,027 | 14,400 | 2,027 |
| 2024-02-20 | 2,038 | 2,085 | 1,995 | 2,060 | 31,900 | 2,060 |
| 2024-02-19 | 1,996 | 2,052 | 1,957 | 2,032 | 40,700 | 2,032 |
| 2024-02-16 | 1,920 | 1,994 | 1,920 | 1,969 | 38,100 | 1,969 |
| 2024-02-15 | 1,983 | 1,983 | 1,877 | 1,901 | 92,400 | 1,901 |
| 2024-02-14 | 1,952 | 2,009 | 1,936 | 1,965 | 80,000 | 1,965 |
| 2024-02-13 | 2,100 | 2,113 | 1,970 | 1,980 | 162,700 | 1,980 |
| 2024-02-09 | 2,334 | 2,336 | 2,262 | 2,298 | 20,300 | 2,298 |
| 2024-02-08 | 2,380 | 2,414 | 2,312 | 2,312 | 21,800 | 2,312 |
| 2024-02-07 | 2,433 | 2,452 | 2,360 | 2,374 | 23,400 | 2,374 |
| 2024-02-06 | 2,420 | 2,450 | 2,399 | 2,438 | 14,300 | 2,438 |
| 2024-02-05 | 2,397 | 2,423 | 2,359 | 2,420 | 15,800 | 2,420 |
| 2024-02-02 | 2,345 | 2,410 | 2,340 | 2,371 | 32,700 | 2,371 |
| 2024-02-01 | 2,400 | 2,400 | 2,330 | 2,360 | 15,300 | 2,360 |
| 2024-01-31 | 2,468 | 2,469 | 2,404 | 2,404 | 14,800 | 2,404 |
| 2024-01-30 | 2,424 | 2,468 | 2,424 | 2,457 | 19,900 | 2,457 |
| 2024-01-29 | 2,455 | 2,482 | 2,409 | 2,409 | 16,300 | 2,409 |
| 2024-01-26 | 2,468 | 2,503 | 2,439 | 2,455 | 22,800 | 2,455 |
| 2024-01-25 | 2,425 | 2,472 | 2,408 | 2,466 | 29,400 | 2,466 |
| 2024-01-24 | 2,390 | 2,412 | 2,372 | 2,400 | 16,700 | 2,400 |
| 2024-01-23 | 2,374 | 2,418 | 2,358 | 2,379 | 18,900 | 2,379 |
| 2024-01-22 | 2,300 | 2,344 | 2,299 | 2,344 | 12,900 | 2,344 |
| 2024-01-19 | 2,300 | 2,313 | 2,250 | 2,273 | 17,600 | 2,273 |
| 2024-01-18 | 2,299 | 2,322 | 2,270 | 2,300 | 18,900 | 2,300 |
| 2024-01-17 | 2,293 | 2,333 | 2,285 | 2,285 | 38,300 | 2,285 |
| 2024-01-16 | 2,230 | 2,318 | 2,206 | 2,287 | 29,400 | 2,287 |
| 2024-01-15 | 2,209 | 2,250 | 2,196 | 2,218 | 31,500 | 2,218 |
| 2024-01-12 | 2,260 | 2,301 | 2,202 | 2,236 | 79,400 | 2,236 |
| 2024-01-11 | 2,364 | 2,364 | 2,307 | 2,309 | 13,900 | 2,309 |
| 2024-01-10 | 2,353 | 2,369 | 2,321 | 2,335 | 21,800 | 2,335 |
| 2024-01-09 | 2,295 | 2,364 | 2,295 | 2,364 | 20,500 | 2,364 |
| 2024-01-05 | 2,307 | 2,326 | 2,285 | 2,292 | 7,200 | 2,292 |
| 2024-01-04 | 2,301 | 2,329 | 2,230 | 2,317 | 7,700 | 2,317 |
分割・併合履歴 ： [2018-06-27]1株→2株