9636 (株)きんえい 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 | 4,170 | 4,180 | 4,160 | 4,160 | 1,600 | 4,160 |
| 2024-12-27 | 4,175 | 4,180 | 4,160 | 4,160 | 1,500 | 4,160 |
| 2024-12-26 | 4,155 | 4,190 | 4,130 | 4,190 | 1,500 | 4,190 |
| 2024-12-25 | 4,140 | 4,160 | 4,130 | 4,155 | 1,000 | 4,155 |
| 2024-12-24 | 4,135 | 4,150 | 4,130 | 4,150 | 1,000 | 4,150 |
| 2024-12-23 | - | - | - | 4,150 | - | 4,150 |
| 2024-12-20 | 4,145 | 4,150 | 4,145 | 4,150 | 300 | 4,150 |
| 2024-12-19 | 4,160 | 4,165 | 4,160 | 4,165 | 400 | 4,165 |
| 2024-12-18 | 4,185 | 4,185 | 4,145 | 4,160 | 600 | 4,160 |
| 2024-12-17 | 4,145 | 4,195 | 4,145 | 4,195 | 1,300 | 4,195 |
| 2024-12-16 | 4,095 | 4,145 | 4,080 | 4,130 | 2,800 | 4,130 |
| 2024-12-13 | 4,055 | 4,080 | 4,055 | 4,080 | 800 | 4,080 |
| 2024-12-12 | 4,055 | 4,075 | 4,050 | 4,075 | 2,600 | 4,075 |
| 2024-12-11 | 4,070 | 4,070 | 4,055 | 4,055 | 600 | 4,055 |
| 2024-12-10 | 4,060 | 4,070 | 4,060 | 4,060 | 400 | 4,060 |
| 2024-12-09 | 4,070 | 4,070 | 4,060 | 4,060 | 400 | 4,060 |
| 2024-12-06 | 4,060 | 4,070 | 4,060 | 4,070 | 200 | 4,070 |
| 2024-12-05 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 4,065 |
| 2024-12-04 | 4,065 | 4,065 | 4,065 | 4,065 | 200 | 4,065 |
| 2024-12-03 | 4,080 | 4,080 | 4,070 | 4,070 | 900 | 4,070 |
| 2024-12-02 | 4,075 | 4,075 | 4,070 | 4,070 | 1,000 | 4,070 |
| 2024-11-29 | 4,075 | 4,075 | 4,060 | 4,060 | 500 | 4,060 |
| 2024-11-28 | 4,075 | 4,075 | 4,075 | 4,075 | 100 | 4,075 |
| 2024-11-27 | 4,075 | 4,075 | 4,075 | 4,075 | 100 | 4,075 |
| 2024-11-26 | 4,075 | 4,075 | 4,075 | 4,075 | 200 | 4,075 |
| 2024-11-25 | 4,070 | 4,075 | 4,070 | 4,075 | 500 | 4,075 |
| 2024-11-22 | 4,055 | 4,060 | 4,055 | 4,060 | 600 | 4,060 |
| 2024-11-21 | 4,075 | 4,075 | 4,055 | 4,055 | 700 | 4,055 |
| 2024-11-20 | 4,075 | 4,075 | 4,070 | 4,070 | 300 | 4,070 |
| 2024-11-19 | 4,075 | 4,075 | 4,070 | 4,070 | 200 | 4,070 |
| 2024-11-18 | 4,065 | 4,075 | 4,060 | 4,075 | 900 | 4,075 |
| 2024-11-15 | 4,080 | 4,080 | 4,075 | 4,080 | 900 | 4,080 |
| 2024-11-14 | 4,080 | 4,080 | 4,065 | 4,070 | 800 | 4,070 |
| 2024-11-13 | 4,070 | 4,080 | 4,070 | 4,080 | 500 | 4,080 |
| 2024-11-12 | 4,075 | 4,075 | 4,070 | 4,070 | 200 | 4,070 |
| 2024-11-11 | 4,075 | 4,075 | 4,075 | 4,075 | 200 | 4,075 |
| 2024-11-08 | 4,080 | 4,080 | 4,075 | 4,075 | 700 | 4,075 |
| 2024-11-07 | 4,065 | 4,080 | 4,065 | 4,080 | 800 | 4,080 |
| 2024-11-06 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 4,065 |
| 2024-11-05 | 4,070 | 4,070 | 4,070 | 4,070 | 300 | 4,070 |
| 2024-11-01 | 4,080 | 4,080 | 4,050 | 4,050 | 400 | 4,050 |
| 2024-10-31 | 4,075 | 4,075 | 4,050 | 4,070 | 900 | 4,070 |
| 2024-10-30 | 4,050 | 4,090 | 4,040 | 4,055 | 1,200 | 4,055 |
| 2024-10-29 | 4,040 | 4,045 | 4,015 | 4,045 | 800 | 4,045 |
| 2024-10-28 | 3,995 | 4,040 | 3,970 | 4,005 | 1,700 | 4,005 |
| 2024-10-25 | 3,990 | 4,010 | 3,890 | 4,010 | 2,100 | 4,010 |
| 2024-10-24 | 3,985 | 4,020 | 3,985 | 4,005 | 1,500 | 4,005 |
| 2024-10-23 | 3,990 | 4,015 | 3,990 | 4,015 | 400 | 4,015 |
| 2024-10-22 | 4,035 | 4,035 | 3,990 | 3,990 | 2,300 | 3,990 |
| 2024-10-21 | - | - | - | 4,035 | - | 4,035 |
| 2024-10-18 | - | - | - | 4,035 | - | 4,035 |
| 2024-10-17 | 4,035 | 4,035 | 4,035 | 4,035 | 200 | 4,035 |
| 2024-10-16 | 4,030 | 4,035 | 4,030 | 4,030 | 600 | 4,030 |
| 2024-10-15 | 4,025 | 4,040 | 4,025 | 4,025 | 800 | 4,025 |
| 2024-10-11 | 4,015 | 4,025 | 4,010 | 4,025 | 300 | 4,025 |
| 2024-10-10 | 4,055 | 4,055 | 4,005 | 4,015 | 3,500 | 4,015 |
| 2024-10-09 | 4,045 | 4,055 | 4,045 | 4,055 | 600 | 4,055 |
| 2024-10-08 | 4,045 | 4,045 | 4,045 | 4,045 | 100 | 4,045 |
| 2024-10-07 | 4,065 | 4,065 | 4,040 | 4,055 | 900 | 4,055 |
| 2024-10-04 | 4,030 | 4,030 | 4,030 | 4,030 | 400 | 4,030 |
| 2024-10-03 | 4,020 | 4,030 | 4,020 | 4,025 | 1,000 | 4,025 |
| 2024-10-02 | 4,025 | 4,025 | 4,015 | 4,015 | 700 | 4,015 |
| 2024-10-01 | 4,030 | 4,030 | 4,005 | 4,030 | 1,400 | 4,030 |
| 2024-09-30 | 3,990 | 4,015 | 3,980 | 4,015 | 800 | 4,015 |
| 2024-09-27 | 4,010 | 4,010 | 3,995 | 3,995 | 600 | 3,995 |
| 2024-09-26 | 4,000 | 4,000 | 3,995 | 3,995 | 900 | 3,995 |
| 2024-09-25 | 4,015 | 4,015 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2024-09-24 | 4,030 | 4,030 | 4,015 | 4,015 | 400 | 4,015 |
| 2024-09-20 | 4,010 | 4,020 | 4,010 | 4,020 | 200 | 4,020 |
| 2024-09-19 | 4,045 | 4,045 | 4,045 | 4,045 | 300 | 4,045 |
| 2024-09-18 | 4,070 | 4,070 | 3,990 | 3,990 | 1,100 | 3,990 |
| 2024-09-17 | 4,040 | 4,075 | 4,040 | 4,045 | 700 | 4,045 |
| 2024-09-13 | 4,020 | 4,020 | 4,020 | 4,020 | 800 | 4,020 |
| 2024-09-12 | 4,025 | 4,025 | 3,950 | 4,020 | 800 | 4,020 |
| 2024-09-11 | 4,025 | 4,025 | 3,970 | 3,970 | 1,000 | 3,970 |
| 2024-09-10 | 4,035 | 4,045 | 3,995 | 3,995 | 1,800 | 3,995 |
| 2024-09-09 | 4,045 | 4,080 | 4,015 | 4,080 | 1,700 | 4,080 |
| 2024-09-06 | 4,120 | 4,120 | 4,035 | 4,070 | 7,700 | 4,070 |
| 2024-09-05 | 4,020 | 4,025 | 4,015 | 4,015 | 800 | 4,015 |
| 2024-09-04 | 4,050 | 4,060 | 4,025 | 4,035 | 1,300 | 4,035 |
| 2024-09-03 | 4,030 | 4,060 | 4,030 | 4,050 | 1,200 | 4,050 |
| 2024-09-02 | 4,010 | 4,020 | 4,010 | 4,020 | 500 | 4,020 |
| 2024-08-30 | 4,035 | 4,035 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-08-29 | 3,985 | 4,000 | 3,985 | 3,995 | 900 | 3,995 |
| 2024-08-28 | 3,990 | 3,990 | 3,970 | 3,985 | 600 | 3,985 |
| 2024-08-27 | 3,960 | 3,995 | 3,960 | 3,980 | 400 | 3,980 |
| 2024-08-26 | 3,970 | 3,990 | 3,960 | 3,960 | 1,000 | 3,960 |
| 2024-08-23 | 3,950 | 3,960 | 3,950 | 3,960 | 900 | 3,960 |
| 2024-08-22 | 3,920 | 3,940 | 3,920 | 3,940 | 500 | 3,940 |
| 2024-08-21 | 3,920 | 3,920 | 3,920 | 3,920 | 200 | 3,920 |
| 2024-08-20 | 3,930 | 3,930 | 3,920 | 3,920 | 500 | 3,920 |
| 2024-08-19 | 3,940 | 3,940 | 3,920 | 3,940 | 300 | 3,940 |
| 2024-08-16 | 3,945 | 3,945 | 3,920 | 3,940 | 600 | 3,940 |
| 2024-08-15 | 3,920 | 3,920 | 3,920 | 3,920 | 200 | 3,920 |
| 2024-08-14 | 3,920 | 3,950 | 3,920 | 3,950 | 900 | 3,950 |
| 2024-08-13 | 3,870 | 3,925 | 3,870 | 3,925 | 1,500 | 3,925 |
| 2024-08-09 | 3,910 | 3,920 | 3,855 | 3,870 | 1,700 | 3,870 |
| 2024-08-08 | 3,830 | 3,850 | 3,830 | 3,850 | 800 | 3,850 |
| 2024-08-07 | 3,810 | 3,850 | 3,810 | 3,825 | 1,900 | 3,825 |
| 2024-08-06 | 3,940 | 3,940 | 3,785 | 3,810 | 1,700 | 3,810 |
| 2024-08-05 | 3,895 | 3,895 | 3,780 | 3,780 | 2,900 | 3,780 |
| 2024-08-02 | 3,920 | 3,990 | 3,815 | 3,900 | 3,200 | 3,900 |
| 2024-08-01 | 3,960 | 3,970 | 3,930 | 3,940 | 2,500 | 3,940 |
| 2024-07-31 | 3,970 | 4,020 | 3,970 | 3,985 | 1,300 | 3,985 |
| 2024-07-30 | 3,930 | 3,960 | 3,930 | 3,955 | 3,300 | 3,955 |
| 2024-07-29 | 4,095 | 4,105 | 4,070 | 4,070 | 5,200 | 4,070 |
| 2024-07-26 | 4,090 | 4,090 | 4,070 | 4,070 | 2,100 | 4,070 |
| 2024-07-25 | 4,070 | 4,100 | 4,070 | 4,095 | 1,500 | 4,095 |
| 2024-07-24 | 4,100 | 4,110 | 4,100 | 4,100 | 1,200 | 4,100 |
| 2024-07-23 | 4,100 | 4,110 | 4,085 | 4,105 | 1,300 | 4,105 |
| 2024-07-22 | 4,070 | 4,100 | 4,070 | 4,095 | 700 | 4,095 |
| 2024-07-19 | 4,065 | 4,070 | 4,055 | 4,070 | 1,200 | 4,070 |
| 2024-07-18 | 4,085 | 4,090 | 4,075 | 4,075 | 800 | 4,075 |
| 2024-07-17 | 4,065 | 4,090 | 4,060 | 4,090 | 1,900 | 4,090 |
| 2024-07-16 | 4,090 | 4,095 | 4,080 | 4,095 | 1,500 | 4,095 |
| 2024-07-12 | 4,145 | 4,145 | 3,950 | 4,075 | 3,600 | 4,075 |
| 2024-07-11 | 4,130 | 4,155 | 4,130 | 4,150 | 800 | 4,150 |
| 2024-07-10 | 4,100 | 4,125 | 4,100 | 4,125 | 600 | 4,125 |
| 2024-07-09 | 4,110 | 4,110 | 4,070 | 4,090 | 2,100 | 4,090 |
| 2024-07-08 | 4,145 | 4,145 | 4,130 | 4,130 | 3,400 | 4,130 |
| 2024-07-05 | 4,155 | 4,160 | 4,145 | 4,145 | 2,000 | 4,145 |
| 2024-07-04 | 4,190 | 4,190 | 4,160 | 4,160 | 2,100 | 4,160 |
| 2024-07-03 | 4,160 | 4,195 | 4,160 | 4,185 | 1,200 | 4,185 |
| 2024-07-02 | 4,185 | 4,195 | 4,160 | 4,180 | 1,500 | 4,180 |
| 2024-07-01 | 4,145 | 4,165 | 4,140 | 4,165 | 1,800 | 4,165 |
| 2024-06-28 | 4,150 | 4,150 | 4,140 | 4,145 | 1,000 | 4,145 |
| 2024-06-27 | 4,150 | 4,155 | 4,140 | 4,155 | 2,800 | 4,155 |
| 2024-06-26 | 4,100 | 4,150 | 4,100 | 4,150 | 1,900 | 4,150 |
| 2024-06-25 | 4,080 | 4,095 | 4,075 | 4,095 | 1,000 | 4,095 |
| 2024-06-24 | 4,080 | 4,130 | 4,070 | 4,085 | 2,600 | 4,085 |
| 2024-06-21 | 4,055 | 4,070 | 4,055 | 4,070 | 300 | 4,070 |
| 2024-06-20 | 4,075 | 4,075 | 4,070 | 4,070 | 200 | 4,070 |
| 2024-06-19 | 4,040 | 4,080 | 4,040 | 4,075 | 800 | 4,075 |
| 2024-06-18 | 4,060 | 4,070 | 4,035 | 4,035 | 1,500 | 4,035 |
| 2024-06-17 | 4,015 | 4,050 | 4,010 | 4,050 | 2,600 | 4,050 |
| 2024-06-14 | 4,000 | 4,015 | 4,000 | 4,000 | 700 | 4,000 |
| 2024-06-13 | 4,000 | 4,005 | 4,000 | 4,000 | 300 | 4,000 |
| 2024-06-12 | 4,010 | 4,010 | 3,995 | 3,995 | 600 | 3,995 |
| 2024-06-11 | 4,025 | 4,025 | 4,005 | 4,005 | 500 | 4,005 |
| 2024-06-10 | 4,010 | 4,010 | 3,995 | 4,010 | 500 | 4,010 |
| 2024-06-07 | 4,000 | 4,030 | 3,990 | 4,030 | 400 | 4,030 |
| 2024-06-06 | 4,000 | 4,000 | 4,000 | 4,000 | 600 | 4,000 |
| 2024-06-05 | 3,990 | 4,000 | 3,990 | 4,000 | 500 | 4,000 |
| 2024-06-04 | 3,995 | 4,000 | 3,995 | 4,000 | 400 | 4,000 |
| 2024-06-03 | 4,010 | 4,010 | 3,995 | 3,995 | 400 | 3,995 |
| 2024-05-31 | 3,980 | 4,025 | 3,980 | 4,005 | 1,500 | 4,005 |
| 2024-05-30 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 3,970 |
| 2024-05-29 | - | - | - | 3,970 | - | 3,970 |
| 2024-05-28 | 3,990 | 3,995 | 3,965 | 3,970 | 900 | 3,970 |
| 2024-05-27 | 3,995 | 4,030 | 3,995 | 3,995 | 1,000 | 3,995 |
| 2024-05-24 | 3,980 | 3,990 | 3,980 | 3,990 | 500 | 3,990 |
| 2024-05-23 | 3,980 | 3,980 | 3,980 | 3,980 | 300 | 3,980 |
| 2024-05-22 | 3,960 | 3,980 | 3,955 | 3,980 | 500 | 3,980 |
| 2024-05-21 | 3,955 | 3,985 | 3,945 | 3,970 | 1,600 | 3,970 |
| 2024-05-20 | 3,960 | 3,980 | 3,955 | 3,980 | 700 | 3,980 |
| 2024-05-17 | 3,950 | 3,960 | 3,935 | 3,935 | 700 | 3,935 |
| 2024-05-16 | 3,950 | 3,960 | 3,930 | 3,940 | 1,400 | 3,940 |
| 2024-05-15 | 3,960 | 3,960 | 3,945 | 3,960 | 700 | 3,960 |
| 2024-05-14 | 3,945 | 3,950 | 3,945 | 3,950 | 800 | 3,950 |
| 2024-05-13 | 3,925 | 3,940 | 3,925 | 3,940 | 300 | 3,940 |
| 2024-05-10 | 3,925 | 3,940 | 3,910 | 3,940 | 900 | 3,940 |
| 2024-05-09 | 3,935 | 3,950 | 3,925 | 3,930 | 1,800 | 3,930 |
| 2024-05-08 | 3,950 | 3,950 | 3,940 | 3,940 | 700 | 3,940 |
| 2024-05-07 | 3,945 | 3,950 | 3,935 | 3,935 | 1,700 | 3,935 |
| 2024-05-02 | 3,930 | 3,945 | 3,930 | 3,945 | 700 | 3,945 |
| 2024-05-01 | 3,940 | 3,945 | 3,930 | 3,930 | 800 | 3,930 |
| 2024-04-30 | 3,935 | 3,935 | 3,915 | 3,930 | 1,500 | 3,930 |
| 2024-04-26 | 3,940 | 3,940 | 3,930 | 3,935 | 500 | 3,935 |
| 2024-04-25 | 3,940 | 3,940 | 3,930 | 3,930 | 400 | 3,930 |
| 2024-04-24 | 3,935 | 3,935 | 3,910 | 3,930 | 900 | 3,930 |
| 2024-04-23 | 3,925 | 3,925 | 3,925 | 3,925 | 300 | 3,925 |
| 2024-04-22 | 3,895 | 3,915 | 3,885 | 3,915 | 800 | 3,915 |
| 2024-04-19 | 3,900 | 3,925 | 3,900 | 3,925 | 700 | 3,925 |
| 2024-04-18 | 3,900 | 3,935 | 3,900 | 3,900 | 2,200 | 3,900 |
| 2024-04-17 | 3,925 | 3,940 | 3,920 | 3,940 | 1,000 | 3,940 |
| 2024-04-16 | 3,940 | 3,940 | 3,940 | 3,940 | 400 | 3,940 |
| 2024-04-15 | 3,925 | 3,940 | 3,925 | 3,940 | 300 | 3,940 |
| 2024-04-12 | 3,925 | 3,945 | 3,870 | 3,945 | 1,500 | 3,945 |
| 2024-04-11 | 3,925 | 3,925 | 3,920 | 3,920 | 800 | 3,920 |
| 2024-04-10 | 3,920 | 3,920 | 3,915 | 3,920 | 700 | 3,920 |
| 2024-04-09 | 3,900 | 3,900 | 3,895 | 3,895 | 300 | 3,895 |
| 2024-04-08 | 3,895 | 3,900 | 3,895 | 3,900 | 1,100 | 3,900 |
| 2024-04-05 | 3,900 | 3,900 | 3,890 | 3,895 | 800 | 3,895 |
| 2024-04-04 | 3,890 | 3,900 | 3,885 | 3,900 | 400 | 3,900 |
| 2024-04-03 | 3,905 | 3,905 | 3,905 | 3,905 | 600 | 3,905 |
| 2024-04-02 | 3,905 | 3,920 | 3,880 | 3,905 | 1,700 | 3,905 |
| 2024-04-01 | 3,885 | 3,940 | 3,865 | 3,905 | 2,600 | 3,905 |
| 2024-03-29 | 3,850 | 3,865 | 3,850 | 3,865 | 600 | 3,865 |
| 2024-03-28 | 3,830 | 3,850 | 3,830 | 3,850 | 1,200 | 3,850 |
| 2024-03-27 | 3,825 | 3,830 | 3,815 | 3,830 | 500 | 3,830 |
| 2024-03-26 | 3,810 | 3,835 | 3,810 | 3,810 | 1,200 | 3,810 |
| 2024-03-25 | 3,785 | 3,830 | 3,785 | 3,810 | 1,300 | 3,810 |
| 2024-03-22 | 3,785 | 3,785 | 3,785 | 3,785 | 300 | 3,785 |
| 2024-03-21 | 3,785 | 3,790 | 3,785 | 3,790 | 800 | 3,790 |
| 2024-03-19 | 3,780 | 3,805 | 3,780 | 3,805 | 200 | 3,805 |
| 2024-03-18 | 3,770 | 3,865 | 3,765 | 3,780 | 3,300 | 3,780 |
| 2024-03-15 | 3,760 | 3,875 | 3,760 | 3,875 | 5,100 | 3,875 |
| 2024-03-14 | 3,775 | 3,790 | 3,745 | 3,775 | 900 | 3,775 |
| 2024-03-13 | 3,770 | 3,790 | 3,750 | 3,770 | 1,800 | 3,770 |
| 2024-03-12 | 3,780 | 3,790 | 3,735 | 3,770 | 6,500 | 3,770 |
| 2024-03-11 | 3,845 | 3,850 | 3,820 | 3,820 | 1,300 | 3,820 |
| 2024-03-08 | 3,855 | 3,855 | 3,840 | 3,850 | 400 | 3,850 |
| 2024-03-07 | 3,825 | 3,860 | 3,825 | 3,860 | 1,000 | 3,860 |
| 2024-03-06 | 3,810 | 3,835 | 3,810 | 3,835 | 500 | 3,835 |
| 2024-03-05 | 3,835 | 3,835 | 3,805 | 3,805 | 1,600 | 3,805 |
| 2024-03-04 | 3,860 | 3,860 | 3,840 | 3,845 | 1,700 | 3,845 |
| 2024-03-01 | 3,855 | 3,865 | 3,830 | 3,860 | 1,400 | 3,860 |
| 2024-02-29 | 3,830 | 3,845 | 3,825 | 3,835 | 1,100 | 3,835 |
| 2024-02-28 | 3,840 | 3,840 | 3,830 | 3,835 | 900 | 3,835 |
| 2024-02-27 | 3,820 | 3,835 | 3,820 | 3,835 | 400 | 3,835 |
| 2024-02-26 | 3,810 | 3,835 | 3,810 | 3,835 | 1,100 | 3,835 |
| 2024-02-22 | 3,785 | 3,820 | 3,785 | 3,815 | 800 | 3,815 |
| 2024-02-21 | 3,790 | 3,790 | 3,780 | 3,780 | 400 | 3,780 |
| 2024-02-20 | 3,780 | 3,780 | 3,770 | 3,770 | 500 | 3,770 |
| 2024-02-19 | 3,795 | 3,795 | 3,760 | 3,790 | 1,700 | 3,790 |
| 2024-02-16 | 3,760 | 3,795 | 3,760 | 3,795 | 700 | 3,795 |
| 2024-02-15 | 3,795 | 3,795 | 3,760 | 3,760 | 300 | 3,760 |
| 2024-02-14 | 3,760 | 3,775 | 3,760 | 3,775 | 1,600 | 3,775 |
| 2024-02-13 | 3,805 | 3,815 | 3,805 | 3,815 | 600 | 3,815 |
| 2024-02-09 | 3,805 | 3,805 | 3,805 | 3,805 | 100 | 3,805 |
| 2024-02-08 | 3,810 | 3,810 | 3,750 | 3,750 | 800 | 3,750 |
| 2024-02-07 | 3,745 | 3,815 | 3,740 | 3,790 | 1,200 | 3,790 |
| 2024-02-06 | 3,800 | 3,800 | 3,720 | 3,745 | 5,800 | 3,745 |
| 2024-02-05 | 3,835 | 3,835 | 3,815 | 3,820 | 2,600 | 3,820 |
| 2024-02-02 | 3,880 | 3,880 | 3,835 | 3,855 | 900 | 3,855 |
| 2024-02-01 | 3,855 | 3,880 | 3,850 | 3,880 | 4,500 | 3,880 |
| 2024-01-31 | 3,865 | 3,875 | 3,860 | 3,875 | 1,300 | 3,875 |
| 2024-01-30 | 3,860 | 3,895 | 3,855 | 3,870 | 6,400 | 3,870 |
| 2024-01-29 | 3,995 | 4,075 | 3,990 | 4,075 | 5,600 | 4,075 |
| 2024-01-26 | 3,945 | 3,995 | 3,925 | 3,995 | 3,400 | 3,995 |
| 2024-01-25 | 3,930 | 3,945 | 3,925 | 3,945 | 1,800 | 3,945 |
| 2024-01-24 | 3,945 | 3,950 | 3,930 | 3,930 | 3,000 | 3,930 |
| 2024-01-23 | 3,945 | 3,950 | 3,930 | 3,945 | 1,600 | 3,945 |
| 2024-01-22 | 3,930 | 3,970 | 3,930 | 3,945 | 2,300 | 3,945 |
| 2024-01-19 | 3,900 | 3,920 | 3,900 | 3,920 | 1,100 | 3,920 |
| 2024-01-18 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-01-17 | 3,900 | 3,925 | 3,900 | 3,900 | 1,100 | 3,900 |
| 2024-01-16 | 3,900 | 3,900 | 3,885 | 3,895 | 1,200 | 3,895 |
| 2024-01-15 | 3,885 | 3,930 | 3,885 | 3,885 | 2,700 | 3,885 |
| 2024-01-12 | 3,900 | 3,910 | 3,880 | 3,900 | 1,900 | 3,900 |
| 2024-01-11 | 3,880 | 3,920 | 3,875 | 3,875 | 1,200 | 3,875 |
| 2024-01-10 | 3,920 | 3,940 | 3,870 | 3,875 | 1,200 | 3,875 |
| 2024-01-09 | 3,890 | 3,940 | 3,870 | 3,920 | 1,300 | 3,920 |
| 2024-01-05 | 3,930 | 3,930 | 3,860 | 3,860 | 1,800 | 3,860 |
| 2024-01-04 | 3,870 | 3,905 | 3,850 | 3,860 | 2,500 | 3,860 |
分割・併合履歴 ： [2013-05-29]1株→0.1株