9621 (株)建設技術研究所 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 | 2,500 | 2,525 | 2,436 | 2,460 | 41,500 | 2,460 |
| 2024-12-27 | 2,503 | 2,550 | 2,431 | 2,503 | 58,600 | 2,503 |
| 2024-12-26 | 5,110 | 5,190 | 5,090 | 5,100 | 44,200 | 2,550 |
| 2024-12-25 | 5,060 | 5,110 | 5,020 | 5,110 | 23,200 | 2,555 |
| 2024-12-24 | 5,140 | 5,160 | 5,080 | 5,090 | 15,400 | 2,545 |
| 2024-12-23 | 5,080 | 5,150 | 5,080 | 5,100 | 12,800 | 2,550 |
| 2024-12-20 | 5,170 | 5,170 | 5,070 | 5,090 | 22,600 | 2,545 |
| 2024-12-19 | 5,100 | 5,110 | 5,060 | 5,080 | 8,100 | 2,540 |
| 2024-12-18 | 5,130 | 5,170 | 5,100 | 5,100 | 14,000 | 2,550 |
| 2024-12-17 | 5,080 | 5,180 | 5,080 | 5,130 | 12,500 | 2,565 |
| 2024-12-16 | 5,160 | 5,160 | 5,060 | 5,110 | 22,400 | 2,555 |
| 2024-12-13 | 5,130 | 5,210 | 5,130 | 5,160 | 20,900 | 2,580 |
| 2024-12-12 | 5,120 | 5,230 | 5,120 | 5,190 | 21,100 | 2,595 |
| 2024-12-11 | 5,010 | 5,090 | 4,980 | 5,040 | 30,800 | 2,520 |
| 2024-12-10 | 5,280 | 5,280 | 5,050 | 5,050 | 47,900 | 2,525 |
| 2024-12-09 | 5,110 | 5,310 | 5,110 | 5,180 | 26,700 | 2,590 |
| 2024-12-06 | 4,995 | 5,050 | 4,975 | 5,040 | 18,300 | 2,520 |
| 2024-12-05 | 5,030 | 5,030 | 4,955 | 4,975 | 16,400 | 2,487.50 |
| 2024-12-04 | 4,910 | 5,020 | 4,910 | 4,970 | 26,300 | 2,485 |
| 2024-12-03 | 4,900 | 4,990 | 4,885 | 4,965 | 24,100 | 2,482.50 |
| 2024-12-02 | 4,810 | 4,895 | 4,810 | 4,855 | 8,100 | 2,427.50 |
| 2024-11-29 | 4,870 | 4,905 | 4,805 | 4,805 | 9,900 | 2,402.50 |
| 2024-11-28 | 4,705 | 4,885 | 4,705 | 4,870 | 24,500 | 2,435 |
| 2024-11-27 | 4,650 | 4,710 | 4,650 | 4,705 | 11,300 | 2,352.50 |
| 2024-11-26 | 4,675 | 4,685 | 4,635 | 4,650 | 13,900 | 2,325 |
| 2024-11-25 | 4,810 | 4,820 | 4,665 | 4,665 | 16,200 | 2,332.50 |
| 2024-11-22 | 4,855 | 4,855 | 4,725 | 4,740 | 19,100 | 2,370 |
| 2024-11-21 | 4,725 | 4,880 | 4,715 | 4,855 | 20,000 | 2,427.50 |
| 2024-11-20 | 4,620 | 4,740 | 4,620 | 4,715 | 29,800 | 2,357.50 |
| 2024-11-19 | 4,540 | 4,620 | 4,540 | 4,575 | 11,600 | 2,287.50 |
| 2024-11-18 | 4,540 | 4,540 | 4,490 | 4,535 | 7,800 | 2,267.50 |
| 2024-11-15 | 4,545 | 4,595 | 4,490 | 4,540 | 14,600 | 2,270 |
| 2024-11-14 | 4,545 | 4,595 | 4,450 | 4,495 | 26,100 | 2,247.50 |
| 2024-11-13 | 4,510 | 4,575 | 4,470 | 4,545 | 52,400 | 2,272.50 |
| 2024-11-12 | 4,775 | 4,800 | 4,750 | 4,750 | 9,700 | 2,375 |
| 2024-11-11 | 4,760 | 4,800 | 4,735 | 4,780 | 10,900 | 2,390 |
| 2024-11-08 | 4,725 | 4,780 | 4,710 | 4,730 | 11,700 | 2,365 |
| 2024-11-07 | 4,595 | 4,730 | 4,585 | 4,710 | 15,100 | 2,355 |
| 2024-11-06 | 4,500 | 4,585 | 4,500 | 4,580 | 20,700 | 2,290 |
| 2024-11-05 | 4,480 | 4,555 | 4,480 | 4,515 | 6,900 | 2,257.50 |
| 2024-11-01 | 4,490 | 4,570 | 4,470 | 4,470 | 10,200 | 2,235 |
| 2024-10-31 | 4,555 | 4,585 | 4,520 | 4,555 | 12,900 | 2,277.50 |
| 2024-10-30 | 4,515 | 4,570 | 4,490 | 4,560 | 46,200 | 2,280 |
| 2024-10-29 | 4,530 | 4,540 | 4,500 | 4,535 | 11,700 | 2,267.50 |
| 2024-10-28 | 4,400 | 4,530 | 4,400 | 4,510 | 10,300 | 2,255 |
| 2024-10-25 | 4,445 | 4,460 | 4,350 | 4,400 | 18,100 | 2,200 |
| 2024-10-24 | 4,470 | 4,470 | 4,415 | 4,425 | 14,000 | 2,212.50 |
| 2024-10-23 | 4,505 | 4,535 | 4,470 | 4,500 | 16,100 | 2,250 |
| 2024-10-22 | 4,620 | 4,620 | 4,505 | 4,505 | 18,600 | 2,252.50 |
| 2024-10-21 | 4,630 | 4,660 | 4,585 | 4,615 | 8,700 | 2,307.50 |
| 2024-10-18 | 4,720 | 4,720 | 4,620 | 4,630 | 25,100 | 2,315 |
| 2024-10-17 | 4,695 | 4,730 | 4,675 | 4,710 | 10,100 | 2,355 |
| 2024-10-16 | 4,690 | 4,750 | 4,640 | 4,655 | 12,900 | 2,327.50 |
| 2024-10-15 | 4,670 | 4,735 | 4,670 | 4,720 | 13,400 | 2,360 |
| 2024-10-11 | 4,670 | 4,670 | 4,640 | 4,640 | 6,500 | 2,320 |
| 2024-10-10 | 4,660 | 4,670 | 4,560 | 4,670 | 10,500 | 2,335 |
| 2024-10-09 | 4,710 | 4,710 | 4,560 | 4,620 | 19,900 | 2,310 |
| 2024-10-08 | 4,680 | 4,745 | 4,650 | 4,680 | 16,100 | 2,340 |
| 2024-10-07 | 4,795 | 4,795 | 4,730 | 4,750 | 13,500 | 2,375 |
| 2024-10-04 | 4,705 | 4,790 | 4,705 | 4,775 | 23,400 | 2,387.50 |
| 2024-10-03 | 4,700 | 4,720 | 4,630 | 4,680 | 12,800 | 2,340 |
| 2024-10-02 | 4,610 | 4,665 | 4,570 | 4,615 | 19,800 | 2,307.50 |
| 2024-10-01 | 4,580 | 4,645 | 4,535 | 4,630 | 15,500 | 2,315 |
| 2024-09-30 | 4,590 | 4,625 | 4,505 | 4,520 | 24,500 | 2,260 |
| 2024-09-27 | 4,725 | 4,725 | 4,600 | 4,660 | 19,800 | 2,330 |
| 2024-09-26 | 4,570 | 4,720 | 4,525 | 4,720 | 47,100 | 2,360 |
| 2024-09-25 | 4,620 | 4,620 | 4,530 | 4,570 | 14,700 | 2,285 |
| 2024-09-24 | 4,620 | 4,620 | 4,515 | 4,585 | 18,000 | 2,292.50 |
| 2024-09-20 | 4,575 | 4,620 | 4,540 | 4,550 | 19,700 | 2,275 |
| 2024-09-19 | 4,450 | 4,525 | 4,440 | 4,485 | 12,100 | 2,242.50 |
| 2024-09-18 | 4,450 | 4,450 | 4,360 | 4,420 | 10,600 | 2,210 |
| 2024-09-17 | 4,400 | 4,440 | 4,325 | 4,380 | 14,600 | 2,190 |
| 2024-09-13 | 4,395 | 4,420 | 4,370 | 4,400 | 17,300 | 2,200 |
| 2024-09-12 | 4,510 | 4,510 | 4,390 | 4,390 | 22,100 | 2,195 |
| 2024-09-11 | 4,430 | 4,470 | 4,330 | 4,370 | 17,700 | 2,185 |
| 2024-09-10 | 4,510 | 4,510 | 4,410 | 4,425 | 12,400 | 2,212.50 |
| 2024-09-09 | 4,385 | 4,480 | 4,330 | 4,440 | 17,300 | 2,220 |
| 2024-09-06 | 4,550 | 4,570 | 4,440 | 4,455 | 12,200 | 2,227.50 |
| 2024-09-05 | 4,540 | 4,630 | 4,480 | 4,535 | 14,300 | 2,267.50 |
| 2024-09-04 | 4,655 | 4,730 | 4,545 | 4,555 | 15,800 | 2,277.50 |
| 2024-09-03 | 4,700 | 4,810 | 4,690 | 4,810 | 15,600 | 2,405 |
| 2024-09-02 | 4,745 | 4,745 | 4,645 | 4,660 | 17,200 | 2,330 |
| 2024-08-30 | 4,640 | 4,705 | 4,640 | 4,695 | 11,800 | 2,347.50 |
| 2024-08-29 | 4,575 | 4,750 | 4,575 | 4,640 | 24,200 | 2,320 |
| 2024-08-28 | 4,620 | 4,655 | 4,590 | 4,625 | 9,400 | 2,312.50 |
| 2024-08-27 | 4,570 | 4,620 | 4,545 | 4,620 | 11,800 | 2,310 |
| 2024-08-26 | 4,470 | 4,575 | 4,470 | 4,565 | 23,000 | 2,282.50 |
| 2024-08-23 | 4,430 | 4,480 | 4,400 | 4,465 | 9,700 | 2,232.50 |
| 2024-08-22 | 4,390 | 4,410 | 4,350 | 4,400 | 13,500 | 2,200 |
| 2024-08-21 | 4,330 | 4,395 | 4,325 | 4,360 | 28,700 | 2,180 |
| 2024-08-20 | 4,510 | 4,510 | 4,420 | 4,460 | 33,500 | 2,230 |
| 2024-08-19 | 4,510 | 4,560 | 4,460 | 4,485 | 35,700 | 2,242.50 |
| 2024-08-16 | 4,620 | 4,620 | 4,495 | 4,565 | 33,300 | 2,282.50 |
| 2024-08-15 | 4,510 | 4,610 | 4,480 | 4,540 | 33,200 | 2,270 |
| 2024-08-14 | 4,500 | 4,520 | 4,255 | 4,465 | 73,500 | 2,232.50 |
| 2024-08-13 | 4,610 | 4,680 | 4,545 | 4,640 | 33,800 | 2,320 |
| 2024-08-09 | 4,435 | 4,585 | 4,410 | 4,475 | 32,700 | 2,237.50 |
| 2024-08-08 | 4,330 | 4,420 | 4,280 | 4,345 | 27,400 | 2,172.50 |
| 2024-08-07 | 4,250 | 4,570 | 4,110 | 4,375 | 36,300 | 2,187.50 |
| 2024-08-06 | 4,265 | 4,515 | 4,235 | 4,335 | 36,700 | 2,167.50 |
| 2024-08-05 | 4,225 | 4,300 | 3,910 | 3,915 | 43,600 | 1,957.50 |
| 2024-08-02 | 4,775 | 4,825 | 4,540 | 4,540 | 34,800 | 2,270 |
| 2024-08-01 | 4,950 | 4,975 | 4,820 | 4,845 | 28,500 | 2,422.50 |
| 2024-07-31 | 4,810 | 5,050 | 4,810 | 5,050 | 21,600 | 2,525 |
| 2024-07-30 | 4,900 | 4,910 | 4,850 | 4,880 | 14,900 | 2,440 |
| 2024-07-29 | 4,770 | 4,920 | 4,770 | 4,920 | 16,100 | 2,460 |
| 2024-07-26 | 4,750 | 4,840 | 4,730 | 4,745 | 18,300 | 2,372.50 |
| 2024-07-25 | 4,750 | 4,800 | 4,740 | 4,745 | 16,100 | 2,372.50 |
| 2024-07-24 | 4,915 | 4,940 | 4,815 | 4,820 | 20,500 | 2,410 |
| 2024-07-23 | 4,930 | 5,000 | 4,925 | 4,930 | 9,500 | 2,465 |
| 2024-07-22 | 5,050 | 5,100 | 4,910 | 4,930 | 14,000 | 2,465 |
| 2024-07-19 | 5,130 | 5,130 | 4,975 | 5,100 | 25,900 | 2,550 |
| 2024-07-18 | 5,110 | 5,180 | 5,090 | 5,130 | 10,200 | 2,565 |
| 2024-07-17 | 5,180 | 5,220 | 5,120 | 5,120 | 11,000 | 2,560 |
| 2024-07-16 | 5,030 | 5,230 | 5,030 | 5,180 | 35,700 | 2,590 |
| 2024-07-12 | 4,970 | 5,130 | 4,970 | 5,040 | 16,300 | 2,520 |
| 2024-07-11 | 4,980 | 5,070 | 4,915 | 5,070 | 19,100 | 2,535 |
| 2024-07-10 | 5,030 | 5,030 | 4,935 | 4,965 | 21,800 | 2,482.50 |
| 2024-07-09 | 4,900 | 5,080 | 4,900 | 5,020 | 33,300 | 2,510 |
| 2024-07-08 | 4,980 | 5,000 | 4,890 | 4,900 | 20,500 | 2,450 |
| 2024-07-05 | 5,120 | 5,140 | 5,000 | 5,020 | 20,800 | 2,510 |
| 2024-07-04 | 5,110 | 5,140 | 5,040 | 5,140 | 13,100 | 2,570 |
| 2024-07-03 | 5,020 | 5,130 | 5,010 | 5,090 | 46,600 | 2,545 |
| 2024-07-02 | 4,985 | 5,040 | 4,960 | 4,990 | 24,200 | 2,495 |
| 2024-07-01 | 5,120 | 5,120 | 4,925 | 4,935 | 23,500 | 2,467.50 |
| 2024-06-28 | 5,050 | 5,140 | 5,030 | 5,120 | 13,100 | 2,560 |
| 2024-06-27 | 5,130 | 5,150 | 5,010 | 5,070 | 27,100 | 2,535 |
| 2024-06-26 | 5,080 | 5,140 | 5,050 | 5,120 | 27,300 | 2,560 |
| 2024-06-25 | 4,995 | 5,090 | 4,995 | 5,020 | 26,400 | 2,510 |
| 2024-06-24 | 4,965 | 4,995 | 4,925 | 4,965 | 21,000 | 2,482.50 |
| 2024-06-21 | 5,080 | 5,140 | 4,955 | 4,955 | 35,300 | 2,477.50 |
| 2024-06-20 | 4,955 | 5,100 | 4,945 | 5,100 | 27,900 | 2,550 |
| 2024-06-19 | 4,885 | 4,985 | 4,885 | 4,965 | 20,900 | 2,482.50 |
| 2024-06-18 | 4,920 | 4,920 | 4,810 | 4,830 | 18,800 | 2,415 |
| 2024-06-17 | 4,895 | 4,945 | 4,750 | 4,850 | 34,200 | 2,425 |
| 2024-06-14 | 4,730 | 4,990 | 4,730 | 4,990 | 35,200 | 2,495 |
| 2024-06-13 | 4,855 | 4,870 | 4,775 | 4,775 | 17,900 | 2,387.50 |
| 2024-06-12 | 4,830 | 4,885 | 4,810 | 4,865 | 21,800 | 2,432.50 |
| 2024-06-11 | 4,930 | 4,970 | 4,835 | 4,835 | 16,100 | 2,417.50 |
| 2024-06-10 | 4,805 | 4,950 | 4,785 | 4,930 | 28,400 | 2,465 |
| 2024-06-07 | 4,830 | 4,845 | 4,735 | 4,780 | 36,500 | 2,390 |
| 2024-06-06 | 4,885 | 4,935 | 4,840 | 4,850 | 13,900 | 2,425 |
| 2024-06-05 | 4,910 | 4,930 | 4,855 | 4,875 | 23,700 | 2,437.50 |
| 2024-06-04 | 4,985 | 4,985 | 4,930 | 4,960 | 18,100 | 2,480 |
| 2024-06-03 | 5,000 | 5,040 | 4,960 | 4,985 | 17,300 | 2,492.50 |
| 2024-05-31 | 4,985 | 5,020 | 4,920 | 4,995 | 19,000 | 2,497.50 |
| 2024-05-30 | 4,810 | 4,935 | 4,810 | 4,920 | 14,000 | 2,460 |
| 2024-05-29 | 4,945 | 4,965 | 4,860 | 4,895 | 21,500 | 2,447.50 |
| 2024-05-28 | 5,120 | 5,130 | 4,970 | 4,980 | 15,800 | 2,490 |
| 2024-05-27 | 5,060 | 5,120 | 4,995 | 5,120 | 21,100 | 2,560 |
| 2024-05-24 | 5,060 | 5,090 | 4,990 | 5,060 | 30,200 | 2,530 |
| 2024-05-23 | 4,975 | 5,060 | 4,940 | 5,060 | 17,700 | 2,530 |
| 2024-05-22 | 5,000 | 5,150 | 4,950 | 4,975 | 53,800 | 2,487.50 |
| 2024-05-21 | 5,090 | 5,140 | 5,010 | 5,010 | 20,400 | 2,505 |
| 2024-05-20 | 5,180 | 5,320 | 5,080 | 5,090 | 47,200 | 2,545 |
| 2024-05-17 | 5,000 | 5,130 | 4,960 | 5,080 | 32,200 | 2,540 |
| 2024-05-16 | 4,955 | 5,040 | 4,880 | 5,020 | 27,900 | 2,510 |
| 2024-05-15 | 5,190 | 5,190 | 4,850 | 4,955 | 61,800 | 2,477.50 |
| 2024-05-14 | 5,420 | 5,510 | 5,020 | 5,110 | 109,900 | 2,555 |
| 2024-05-13 | 4,805 | 4,815 | 4,750 | 4,805 | 22,100 | 2,402.50 |
| 2024-05-10 | 4,780 | 4,860 | 4,760 | 4,785 | 26,700 | 2,392.50 |
| 2024-05-09 | 4,705 | 4,790 | 4,705 | 4,750 | 14,600 | 2,375 |
| 2024-05-08 | 4,765 | 4,780 | 4,685 | 4,705 | 23,400 | 2,352.50 |
| 2024-05-07 | 4,735 | 4,780 | 4,715 | 4,760 | 22,400 | 2,380 |
| 2024-05-02 | 4,725 | 4,770 | 4,665 | 4,735 | 16,600 | 2,367.50 |
| 2024-05-01 | 4,810 | 4,810 | 4,705 | 4,710 | 17,800 | 2,355 |
| 2024-04-30 | 4,675 | 4,820 | 4,655 | 4,810 | 25,700 | 2,405 |
| 2024-04-26 | 4,650 | 4,680 | 4,580 | 4,630 | 20,600 | 2,315 |
| 2024-04-25 | 4,755 | 4,840 | 4,660 | 4,665 | 23,400 | 2,332.50 |
| 2024-04-24 | 4,745 | 4,790 | 4,730 | 4,755 | 20,100 | 2,377.50 |
| 2024-04-23 | 4,650 | 4,805 | 4,650 | 4,740 | 33,400 | 2,370 |
| 2024-04-22 | 4,605 | 4,700 | 4,590 | 4,640 | 27,900 | 2,320 |
| 2024-04-19 | 4,620 | 4,655 | 4,460 | 4,520 | 35,800 | 2,260 |
| 2024-04-18 | 4,530 | 4,660 | 4,530 | 4,630 | 24,000 | 2,315 |
| 2024-04-17 | 4,415 | 4,625 | 4,400 | 4,530 | 61,600 | 2,265 |
| 2024-04-16 | 4,420 | 4,445 | 4,380 | 4,380 | 31,900 | 2,190 |
| 2024-04-15 | 4,520 | 4,535 | 4,450 | 4,490 | 53,100 | 2,245 |
| 2024-04-12 | 4,610 | 4,680 | 4,570 | 4,590 | 19,500 | 2,295 |
| 2024-04-11 | 4,695 | 4,695 | 4,585 | 4,600 | 26,000 | 2,300 |
| 2024-04-10 | 4,730 | 4,780 | 4,705 | 4,705 | 20,500 | 2,352.50 |
| 2024-04-09 | 4,785 | 4,835 | 4,705 | 4,800 | 27,700 | 2,400 |
| 2024-04-08 | 4,700 | 4,790 | 4,695 | 4,790 | 28,600 | 2,395 |
| 2024-04-05 | 4,800 | 4,850 | 4,685 | 4,685 | 52,700 | 2,342.50 |
| 2024-04-04 | 4,870 | 4,900 | 4,780 | 4,840 | 42,200 | 2,420 |
| 2024-04-03 | 4,780 | 4,910 | 4,735 | 4,850 | 48,200 | 2,425 |
| 2024-04-02 | 4,885 | 4,890 | 4,810 | 4,810 | 40,100 | 2,405 |
| 2024-04-01 | 5,100 | 5,160 | 4,880 | 4,910 | 45,100 | 2,455 |
| 2024-03-29 | 5,090 | 5,130 | 5,010 | 5,080 | 38,800 | 2,540 |
| 2024-03-28 | 5,410 | 5,410 | 5,080 | 5,130 | 79,000 | 2,565 |
| 2024-03-27 | 5,130 | 5,210 | 5,080 | 5,110 | 75,100 | 2,555 |
| 2024-03-26 | 5,500 | 5,530 | 5,090 | 5,110 | 89,700 | 2,555 |
| 2024-03-25 | 5,520 | 5,570 | 5,490 | 5,550 | 23,500 | 2,775 |
| 2024-03-22 | 5,650 | 5,650 | 5,520 | 5,520 | 23,000 | 2,760 |
| 2024-03-21 | 5,580 | 5,690 | 5,540 | 5,620 | 21,100 | 2,810 |
| 2024-03-19 | 5,450 | 5,560 | 5,430 | 5,550 | 29,200 | 2,775 |
| 2024-03-18 | 5,600 | 5,610 | 5,420 | 5,470 | 27,000 | 2,735 |
| 2024-03-15 | 5,420 | 5,500 | 5,410 | 5,500 | 35,700 | 2,750 |
| 2024-03-14 | 5,280 | 5,460 | 5,280 | 5,450 | 17,700 | 2,725 |
| 2024-03-13 | 5,340 | 5,410 | 5,290 | 5,340 | 24,200 | 2,670 |
| 2024-03-12 | 5,290 | 5,370 | 5,270 | 5,340 | 27,800 | 2,670 |
| 2024-03-11 | 5,440 | 5,440 | 5,300 | 5,360 | 24,000 | 2,680 |
| 2024-03-08 | 5,450 | 5,560 | 5,380 | 5,490 | 37,100 | 2,745 |
| 2024-03-07 | 5,680 | 5,690 | 5,470 | 5,500 | 36,100 | 2,750 |
| 2024-03-06 | 5,670 | 5,720 | 5,630 | 5,690 | 26,700 | 2,845 |
| 2024-03-05 | 5,650 | 5,750 | 5,600 | 5,750 | 20,500 | 2,875 |
| 2024-03-04 | 5,690 | 5,720 | 5,630 | 5,680 | 23,100 | 2,840 |
| 2024-03-01 | 5,820 | 5,860 | 5,690 | 5,690 | 24,300 | 2,845 |
| 2024-02-29 | 5,900 | 5,900 | 5,760 | 5,810 | 18,100 | 2,905 |
| 2024-02-28 | 5,850 | 5,940 | 5,850 | 5,900 | 16,100 | 2,950 |
| 2024-02-27 | 5,920 | 6,010 | 5,860 | 5,900 | 22,900 | 2,950 |
| 2024-02-26 | 5,900 | 5,970 | 5,830 | 5,970 | 24,800 | 2,985 |
| 2024-02-22 | 6,090 | 6,090 | 5,910 | 5,970 | 24,700 | 2,985 |
| 2024-02-21 | 6,000 | 6,120 | 6,000 | 6,040 | 42,800 | 3,020 |
| 2024-02-20 | 5,810 | 6,080 | 5,810 | 6,050 | 66,100 | 3,025 |
| 2024-02-19 | 5,650 | 5,800 | 5,640 | 5,740 | 20,900 | 2,870 |
| 2024-02-16 | 5,750 | 5,750 | 5,650 | 5,690 | 26,100 | 2,845 |
| 2024-02-15 | 5,650 | 5,680 | 5,560 | 5,650 | 40,200 | 2,825 |
| 2024-02-14 | 5,730 | 5,730 | 5,330 | 5,590 | 128,500 | 2,795 |
| 2024-02-13 | 5,820 | 5,870 | 5,740 | 5,830 | 109,900 | 2,915 |
| 2024-02-09 | 5,940 | 5,960 | 5,830 | 5,830 | 32,500 | 2,915 |
| 2024-02-08 | 6,060 | 6,070 | 5,900 | 5,960 | 39,000 | 2,980 |
| 2024-02-07 | 5,860 | 6,100 | 5,830 | 6,090 | 56,100 | 3,045 |
| 2024-02-06 | 5,910 | 5,960 | 5,860 | 5,860 | 20,500 | 2,930 |
| 2024-02-05 | 5,810 | 5,930 | 5,790 | 5,910 | 25,100 | 2,955 |
| 2024-02-02 | 5,820 | 5,850 | 5,720 | 5,770 | 24,400 | 2,885 |
| 2024-02-01 | 5,880 | 5,890 | 5,820 | 5,820 | 17,200 | 2,910 |
| 2024-01-31 | 5,830 | 5,900 | 5,800 | 5,900 | 22,600 | 2,950 |
| 2024-01-30 | 5,880 | 5,960 | 5,860 | 5,860 | 26,800 | 2,930 |
| 2024-01-29 | 5,960 | 5,970 | 5,900 | 5,920 | 17,700 | 2,960 |
| 2024-01-26 | 5,900 | 5,990 | 5,850 | 5,900 | 34,000 | 2,950 |
| 2024-01-25 | 5,870 | 5,970 | 5,840 | 5,940 | 25,800 | 2,970 |
| 2024-01-24 | 5,950 | 6,030 | 5,870 | 5,870 | 39,900 | 2,935 |
| 2024-01-23 | 6,050 | 6,090 | 6,010 | 6,040 | 23,500 | 3,020 |
| 2024-01-22 | 5,880 | 6,120 | 5,880 | 6,080 | 57,700 | 3,040 |
| 2024-01-19 | 5,970 | 5,970 | 5,850 | 5,880 | 32,600 | 2,940 |
| 2024-01-18 | 5,830 | 6,010 | 5,830 | 5,940 | 28,100 | 2,970 |
| 2024-01-17 | 5,970 | 6,000 | 5,790 | 5,830 | 56,000 | 2,915 |
| 2024-01-16 | 6,050 | 6,050 | 5,940 | 5,970 | 60,800 | 2,985 |
| 2024-01-15 | 5,650 | 5,970 | 5,650 | 5,940 | 76,200 | 2,970 |
| 2024-01-12 | 5,500 | 5,650 | 5,500 | 5,610 | 38,200 | 2,805 |
| 2024-01-11 | 5,430 | 5,520 | 5,430 | 5,440 | 32,300 | 2,720 |
| 2024-01-10 | 5,310 | 5,440 | 5,310 | 5,430 | 37,400 | 2,715 |
| 2024-01-09 | 5,200 | 5,350 | 5,200 | 5,350 | 34,100 | 2,675 |
| 2024-01-05 | 5,310 | 5,340 | 5,200 | 5,200 | 36,100 | 2,600 |
| 2024-01-04 | 5,360 | 5,400 | 5,290 | 5,350 | 43,300 | 2,675 |
分割・併合履歴 ： [2024-12-27]1株→2株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株