9640 (株)セゾンテクノロジー 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,780 | 1,782 | 1,761 | 1,775 | 5,100 | 1,775 |
| 2024-12-02 | 1,758 | 1,777 | 1,758 | 1,777 | 3,100 | 1,777 |
| 2024-11-29 | 1,778 | 1,783 | 1,769 | 1,779 | 3,800 | 1,779 |
| 2024-11-28 | 1,789 | 1,793 | 1,781 | 1,786 | 3,200 | 1,786 |
| 2024-11-27 | 1,782 | 1,791 | 1,782 | 1,791 | 1,300 | 1,791 |
| 2024-11-26 | 1,785 | 1,788 | 1,785 | 1,785 | 1,400 | 1,785 |
| 2024-11-25 | 1,780 | 1,785 | 1,779 | 1,785 | 2,500 | 1,785 |
| 2024-11-22 | 1,786 | 1,786 | 1,783 | 1,783 | 1,500 | 1,783 |
| 2024-11-21 | 1,784 | 1,788 | 1,780 | 1,788 | 2,400 | 1,788 |
| 2024-11-20 | 1,784 | 1,785 | 1,783 | 1,785 | 900 | 1,785 |
| 2024-11-19 | 1,788 | 1,790 | 1,784 | 1,784 | 800 | 1,784 |
| 2024-11-18 | 1,788 | 1,788 | 1,782 | 1,784 | 1,500 | 1,784 |
| 2024-11-15 | 1,807 | 1,807 | 1,790 | 1,790 | 1,400 | 1,790 |
| 2024-11-14 | 1,796 | 1,807 | 1,792 | 1,807 | 2,000 | 1,807 |
| 2024-11-13 | 1,799 | 1,799 | 1,791 | 1,797 | 1,600 | 1,797 |
| 2024-11-12 | 1,791 | 1,799 | 1,787 | 1,799 | 900 | 1,799 |
| 2024-11-11 | 1,807 | 1,807 | 1,786 | 1,786 | 2,000 | 1,786 |
| 2024-11-08 | 1,810 | 1,810 | 1,781 | 1,807 | 2,900 | 1,807 |
| 2024-11-07 | 1,786 | 1,810 | 1,775 | 1,810 | 7,100 | 1,810 |
| 2024-11-06 | 1,780 | 1,794 | 1,780 | 1,785 | 3,300 | 1,785 |
| 2024-11-05 | 1,815 | 1,815 | 1,772 | 1,805 | 1,900 | 1,805 |
| 2024-11-01 | 1,800 | 1,800 | 1,780 | 1,782 | 700 | 1,782 |
| 2024-10-31 | 1,810 | 1,824 | 1,767 | 1,804 | 4,600 | 1,804 |
| 2024-10-30 | 1,783 | 1,799 | 1,782 | 1,799 | 4,900 | 1,799 |
| 2024-10-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2024-10-28 | 1,740 | 1,787 | 1,740 | 1,785 | 3,900 | 1,785 |
| 2024-10-25 | 1,750 | 1,758 | 1,746 | 1,758 | 1,200 | 1,758 |
| 2024-10-24 | 1,767 | 1,774 | 1,740 | 1,745 | 4,100 | 1,745 |
| 2024-10-23 | 1,790 | 1,790 | 1,770 | 1,770 | 900 | 1,770 |
| 2024-10-22 | 1,786 | 1,786 | 1,761 | 1,775 | 3,400 | 1,775 |
| 2024-10-21 | 1,791 | 1,791 | 1,789 | 1,789 | 300 | 1,789 |
| 2024-10-18 | 1,795 | 1,796 | 1,788 | 1,796 | 800 | 1,796 |
| 2024-10-17 | 1,796 | 1,796 | 1,787 | 1,787 | 900 | 1,787 |
| 2024-10-16 | 1,787 | 1,797 | 1,787 | 1,793 | 1,000 | 1,793 |
| 2024-10-15 | 1,804 | 1,804 | 1,785 | 1,793 | 1,500 | 1,793 |
| 2024-10-11 | 1,800 | 1,808 | 1,788 | 1,801 | 1,000 | 1,801 |
| 2024-10-10 | 1,804 | 1,815 | 1,793 | 1,794 | 1,600 | 1,794 |
| 2024-10-09 | 1,804 | 1,804 | 1,790 | 1,800 | 1,900 | 1,800 |
| 2024-10-08 | 1,795 | 1,797 | 1,789 | 1,797 | 1,200 | 1,797 |
| 2024-10-07 | 1,800 | 1,806 | 1,791 | 1,795 | 1,200 | 1,795 |
| 2024-10-04 | 1,794 | 1,800 | 1,794 | 1,798 | 3,200 | 1,798 |
| 2024-10-03 | 1,796 | 1,799 | 1,785 | 1,798 | 2,700 | 1,798 |
| 2024-10-02 | 1,800 | 1,800 | 1,790 | 1,799 | 1,600 | 1,799 |
| 2024-10-01 | 1,800 | 1,802 | 1,792 | 1,800 | 700 | 1,800 |
| 2024-09-30 | 1,781 | 1,801 | 1,780 | 1,799 | 1,800 | 1,799 |
| 2024-09-27 | 1,802 | 1,809 | 1,801 | 1,801 | 700 | 1,801 |
| 2024-09-26 | 1,830 | 1,834 | 1,815 | 1,834 | 3,100 | 1,834 |
| 2024-09-25 | 1,838 | 1,838 | 1,821 | 1,830 | 2,000 | 1,830 |
| 2024-09-24 | 1,819 | 1,823 | 1,808 | 1,810 | 1,200 | 1,810 |
| 2024-09-20 | 1,823 | 1,823 | 1,800 | 1,813 | 900 | 1,813 |
| 2024-09-19 | 1,781 | 1,817 | 1,781 | 1,817 | 2,900 | 1,817 |
| 2024-09-18 | 1,784 | 1,786 | 1,784 | 1,786 | 1,000 | 1,786 |
| 2024-09-17 | 1,814 | 1,814 | 1,782 | 1,783 | 800 | 1,783 |
| 2024-09-13 | 1,810 | 1,810 | 1,789 | 1,810 | 2,600 | 1,810 |
| 2024-09-12 | 1,796 | 1,810 | 1,795 | 1,810 | 1,800 | 1,810 |
| 2024-09-11 | 1,804 | 1,805 | 1,750 | 1,790 | 4,300 | 1,790 |
| 2024-09-10 | 1,813 | 1,820 | 1,791 | 1,800 | 1,700 | 1,800 |
| 2024-09-09 | 1,797 | 1,812 | 1,791 | 1,812 | 2,500 | 1,812 |
| 2024-09-06 | 1,814 | 1,815 | 1,802 | 1,804 | 1,600 | 1,804 |
| 2024-09-05 | 1,804 | 1,809 | 1,784 | 1,808 | 1,200 | 1,808 |
| 2024-09-04 | 1,806 | 1,817 | 1,790 | 1,803 | 8,000 | 1,803 |
| 2024-09-03 | 1,839 | 1,839 | 1,817 | 1,825 | 2,600 | 1,825 |
| 2024-09-02 | 1,824 | 1,824 | 1,814 | 1,814 | 2,300 | 1,814 |
| 2024-08-30 | 1,811 | 1,829 | 1,811 | 1,823 | 1,200 | 1,823 |
| 2024-08-29 | 1,810 | 1,811 | 1,810 | 1,810 | 700 | 1,810 |
| 2024-08-28 | 1,815 | 1,816 | 1,807 | 1,812 | 2,200 | 1,812 |
| 2024-08-27 | 1,810 | 1,815 | 1,806 | 1,815 | 1,900 | 1,815 |
| 2024-08-26 | 1,810 | 1,813 | 1,807 | 1,807 | 2,500 | 1,807 |
| 2024-08-23 | 1,813 | 1,814 | 1,813 | 1,813 | 1,500 | 1,813 |
| 2024-08-22 | 1,820 | 1,820 | 1,805 | 1,813 | 900 | 1,813 |
| 2024-08-21 | 1,837 | 1,837 | 1,810 | 1,810 | 1,500 | 1,810 |
| 2024-08-20 | 1,805 | 1,841 | 1,804 | 1,839 | 2,100 | 1,839 |
| 2024-08-19 | 1,820 | 1,820 | 1,801 | 1,805 | 1,700 | 1,805 |
| 2024-08-16 | 1,814 | 1,834 | 1,806 | 1,834 | 6,100 | 1,834 |
| 2024-08-15 | 1,834 | 1,834 | 1,800 | 1,802 | 4,700 | 1,802 |
| 2024-08-14 | 1,818 | 1,833 | 1,811 | 1,817 | 1,400 | 1,817 |
| 2024-08-13 | 1,832 | 1,832 | 1,800 | 1,810 | 4,600 | 1,810 |
| 2024-08-09 | 1,762 | 1,818 | 1,762 | 1,800 | 4,300 | 1,800 |
| 2024-08-08 | 1,799 | 1,800 | 1,690 | 1,799 | 8,300 | 1,799 |
| 2024-08-07 | 1,750 | 1,803 | 1,750 | 1,802 | 2,900 | 1,802 |
| 2024-08-06 | 1,704 | 1,832 | 1,704 | 1,762 | 5,600 | 1,762 |
| 2024-08-05 | 1,800 | 1,819 | 1,702 | 1,702 | 9,100 | 1,702 |
| 2024-08-02 | 1,905 | 1,905 | 1,823 | 1,870 | 7,400 | 1,870 |
| 2024-08-01 | 1,918 | 1,921 | 1,903 | 1,920 | 3,000 | 1,920 |
| 2024-07-31 | 1,920 | 1,964 | 1,920 | 1,964 | 700 | 1,964 |
| 2024-07-30 | 1,922 | 1,928 | 1,922 | 1,927 | 2,800 | 1,927 |
| 2024-07-29 | 1,951 | 1,951 | 1,934 | 1,950 | 2,500 | 1,950 |
| 2024-07-26 | 1,931 | 1,931 | 1,921 | 1,922 | 4,100 | 1,922 |
| 2024-07-25 | 1,933 | 1,934 | 1,923 | 1,923 | 2,000 | 1,923 |
| 2024-07-24 | 1,940 | 1,940 | 1,931 | 1,940 | 2,800 | 1,940 |
| 2024-07-23 | 1,944 | 1,944 | 1,937 | 1,940 | 1,500 | 1,940 |
| 2024-07-22 | 1,934 | 1,944 | 1,934 | 1,942 | 600 | 1,942 |
| 2024-07-19 | 1,943 | 1,944 | 1,932 | 1,933 | 2,000 | 1,933 |
| 2024-07-18 | 1,945 | 1,950 | 1,933 | 1,943 | 4,900 | 1,943 |
| 2024-07-17 | 1,952 | 1,952 | 1,948 | 1,948 | 300 | 1,948 |
| 2024-07-16 | 1,955 | 1,980 | 1,952 | 1,952 | 2,000 | 1,952 |
| 2024-07-12 | 1,970 | 1,970 | 1,950 | 1,954 | 12,200 | 1,954 |
| 2024-07-11 | 1,952 | 1,970 | 1,952 | 1,970 | 6,500 | 1,970 |
| 2024-07-10 | 1,925 | 1,950 | 1,911 | 1,949 | 2,000 | 1,949 |
| 2024-07-09 | 1,943 | 1,953 | 1,900 | 1,930 | 2,700 | 1,930 |
| 2024-07-08 | 1,945 | 1,945 | 1,940 | 1,943 | 2,200 | 1,943 |
| 2024-07-05 | 1,933 | 1,998 | 1,933 | 1,945 | 6,400 | 1,945 |
| 2024-07-04 | 1,952 | 1,952 | 1,938 | 1,939 | 3,900 | 1,939 |
| 2024-07-03 | 1,935 | 1,962 | 1,935 | 1,942 | 8,400 | 1,942 |
| 2024-07-02 | 1,939 | 1,940 | 1,924 | 1,935 | 4,000 | 1,935 |
| 2024-07-01 | 1,917 | 1,930 | 1,907 | 1,930 | 6,300 | 1,930 |
| 2024-06-28 | 1,882 | 1,921 | 1,882 | 1,917 | 2,800 | 1,917 |
| 2024-06-27 | 1,889 | 1,910 | 1,885 | 1,907 | 4,300 | 1,907 |
| 2024-06-26 | 1,887 | 1,896 | 1,887 | 1,896 | 1,500 | 1,896 |
| 2024-06-25 | 1,869 | 1,886 | 1,865 | 1,884 | 4,800 | 1,884 |
| 2024-06-24 | 1,870 | 1,878 | 1,870 | 1,877 | 1,100 | 1,877 |
| 2024-06-21 | 1,868 | 1,870 | 1,865 | 1,870 | 1,300 | 1,870 |
| 2024-06-20 | 1,851 | 1,858 | 1,850 | 1,858 | 2,000 | 1,858 |
| 2024-06-19 | 1,845 | 1,851 | 1,842 | 1,851 | 1,000 | 1,851 |
| 2024-06-18 | 1,850 | 1,858 | 1,844 | 1,845 | 2,700 | 1,845 |
| 2024-06-17 | 1,862 | 1,862 | 1,840 | 1,841 | 3,800 | 1,841 |
| 2024-06-14 | 1,835 | 1,835 | 1,831 | 1,834 | 1,400 | 1,834 |
| 2024-06-13 | 1,838 | 1,843 | 1,835 | 1,835 | 1,200 | 1,835 |
| 2024-06-12 | 1,830 | 1,834 | 1,830 | 1,834 | 1,500 | 1,834 |
| 2024-06-11 | 1,840 | 1,840 | 1,833 | 1,838 | 1,700 | 1,838 |
| 2024-06-10 | 1,838 | 1,838 | 1,830 | 1,830 | 2,100 | 1,830 |
| 2024-06-07 | 1,830 | 1,840 | 1,829 | 1,830 | 700 | 1,830 |
| 2024-06-06 | 1,835 | 1,835 | 1,830 | 1,830 | 400 | 1,830 |
| 2024-06-05 | 1,838 | 1,838 | 1,828 | 1,832 | 3,200 | 1,832 |
| 2024-06-04 | 1,854 | 1,854 | 1,833 | 1,837 | 2,300 | 1,837 |
| 2024-06-03 | 1,825 | 1,840 | 1,825 | 1,840 | 2,200 | 1,840 |
| 2024-05-31 | 1,870 | 1,870 | 1,821 | 1,830 | 3,900 | 1,830 |
| 2024-05-30 | 1,818 | 1,830 | 1,806 | 1,830 | 5,700 | 1,830 |
| 2024-05-29 | 1,844 | 1,844 | 1,820 | 1,820 | 2,000 | 1,820 |
| 2024-05-28 | 1,845 | 1,850 | 1,835 | 1,835 | 2,600 | 1,835 |
| 2024-05-27 | 1,837 | 1,840 | 1,828 | 1,833 | 2,100 | 1,833 |
| 2024-05-24 | 1,836 | 1,840 | 1,824 | 1,837 | 4,700 | 1,837 |
| 2024-05-23 | 1,838 | 1,841 | 1,825 | 1,841 | 3,200 | 1,841 |
| 2024-05-22 | 1,831 | 1,838 | 1,829 | 1,838 | 1,700 | 1,838 |
| 2024-05-21 | 1,835 | 1,845 | 1,832 | 1,834 | 3,700 | 1,834 |
| 2024-05-20 | 1,802 | 1,842 | 1,802 | 1,835 | 15,000 | 1,835 |
| 2024-05-17 | 1,873 | 1,880 | 1,867 | 1,880 | 800 | 1,880 |
| 2024-05-16 | 1,893 | 1,893 | 1,875 | 1,876 | 1,200 | 1,876 |
| 2024-05-15 | 1,890 | 1,895 | 1,887 | 1,887 | 2,100 | 1,887 |
| 2024-05-14 | 1,882 | 1,885 | 1,878 | 1,885 | 1,400 | 1,885 |
| 2024-05-13 | 1,880 | 1,885 | 1,880 | 1,880 | 2,400 | 1,880 |
| 2024-05-10 | 1,864 | 1,870 | 1,860 | 1,870 | 800 | 1,870 |
| 2024-05-09 | 1,868 | 1,868 | 1,855 | 1,864 | 1,600 | 1,864 |
| 2024-05-08 | 1,870 | 1,870 | 1,860 | 1,868 | 1,600 | 1,868 |
| 2024-05-07 | 1,863 | 1,863 | 1,863 | 1,863 | 400 | 1,863 |
| 2024-05-02 | 1,863 | 1,870 | 1,863 | 1,863 | 2,200 | 1,863 |
| 2024-05-01 | 1,875 | 1,885 | 1,865 | 1,867 | 4,900 | 1,867 |
| 2024-04-30 | 1,862 | 1,875 | 1,862 | 1,875 | 1,300 | 1,875 |
| 2024-04-26 | 1,877 | 1,890 | 1,861 | 1,864 | 2,500 | 1,864 |
| 2024-04-25 | 1,884 | 1,884 | 1,868 | 1,870 | 3,400 | 1,870 |
| 2024-04-24 | 1,888 | 1,891 | 1,883 | 1,891 | 1,400 | 1,891 |
| 2024-04-23 | 1,889 | 1,889 | 1,888 | 1,888 | 700 | 1,888 |
| 2024-04-22 | 1,880 | 1,887 | 1,879 | 1,880 | 1,000 | 1,880 |
| 2024-04-19 | 1,883 | 1,883 | 1,880 | 1,880 | 900 | 1,880 |
| 2024-04-18 | 1,903 | 1,903 | 1,884 | 1,885 | 800 | 1,885 |
| 2024-04-17 | 1,887 | 1,903 | 1,887 | 1,900 | 1,800 | 1,900 |
| 2024-04-16 | 1,907 | 1,907 | 1,888 | 1,890 | 2,900 | 1,890 |
| 2024-04-15 | 1,905 | 1,907 | 1,901 | 1,907 | 1,800 | 1,907 |
| 2024-04-12 | 1,905 | 1,905 | 1,902 | 1,905 | 3,400 | 1,905 |
| 2024-04-11 | 1,914 | 1,915 | 1,902 | 1,907 | 1,500 | 1,907 |
| 2024-04-10 | 1,914 | 1,914 | 1,911 | 1,914 | 900 | 1,914 |
| 2024-04-09 | 1,917 | 1,917 | 1,902 | 1,914 | 2,400 | 1,914 |
| 2024-04-08 | 1,935 | 1,935 | 1,905 | 1,915 | 2,000 | 1,915 |
| 2024-04-05 | 1,915 | 1,923 | 1,915 | 1,917 | 800 | 1,917 |
| 2024-04-04 | 1,920 | 1,920 | 1,906 | 1,915 | 1,500 | 1,915 |
| 2024-04-03 | 1,911 | 1,938 | 1,906 | 1,922 | 3,300 | 1,922 |
| 2024-04-02 | 1,982 | 1,983 | 1,962 | 1,983 | 1,300 | 1,983 |
| 2024-04-01 | 1,964 | 1,964 | 1,943 | 1,949 | 1,400 | 1,949 |
| 2024-03-29 | 1,955 | 1,957 | 1,945 | 1,957 | 2,200 | 1,957 |
| 2024-03-28 | 1,972 | 1,983 | 1,959 | 1,959 | 3,000 | 1,959 |
| 2024-03-27 | 2,013 | 2,013 | 1,998 | 2,005 | 5,800 | 2,005 |
| 2024-03-26 | 2,008 | 2,008 | 2,001 | 2,002 | 1,100 | 2,002 |
| 2024-03-25 | 2,001 | 2,021 | 2,001 | 2,021 | 1,100 | 2,021 |
| 2024-03-22 | 2,001 | 2,001 | 1,999 | 2,000 | 900 | 2,000 |
| 2024-03-21 | 2,000 | 2,020 | 1,986 | 2,005 | 6,200 | 2,005 |
| 2024-03-19 | 2,009 | 2,009 | 1,982 | 2,009 | 1,500 | 2,009 |
| 2024-03-18 | 1,990 | 1,999 | 1,979 | 1,999 | 1,300 | 1,999 |
| 2024-03-15 | 1,995 | 1,996 | 1,982 | 1,996 | 1,300 | 1,996 |
| 2024-03-14 | 1,981 | 1,990 | 1,977 | 1,990 | 800 | 1,990 |
| 2024-03-13 | 1,976 | 1,977 | 1,976 | 1,977 | 200 | 1,977 |
| 2024-03-12 | 1,980 | 1,980 | 1,968 | 1,977 | 1,300 | 1,977 |
| 2024-03-11 | 1,981 | 1,981 | 1,975 | 1,980 | 1,200 | 1,980 |
| 2024-03-08 | 1,990 | 1,998 | 1,980 | 1,980 | 1,100 | 1,980 |
| 2024-03-07 | 2,000 | 2,000 | 1,975 | 1,990 | 2,600 | 1,990 |
| 2024-03-06 | 1,976 | 1,999 | 1,975 | 1,998 | 2,700 | 1,998 |
| 2024-03-05 | 1,988 | 1,993 | 1,974 | 1,993 | 1,100 | 1,993 |
| 2024-03-04 | 1,995 | 1,999 | 1,973 | 1,998 | 3,400 | 1,998 |
| 2024-03-01 | 1,981 | 1,993 | 1,968 | 1,976 | 2,200 | 1,976 |
| 2024-02-29 | 2,012 | 2,012 | 1,982 | 1,983 | 2,100 | 1,983 |
| 2024-02-28 | 2,005 | 2,010 | 1,989 | 2,002 | 7,400 | 2,002 |
| 2024-02-27 | 2,000 | 2,014 | 1,999 | 2,009 | 2,900 | 2,009 |
| 2024-02-26 | 2,000 | 2,004 | 1,994 | 2,000 | 1,300 | 2,000 |
| 2024-02-22 | 1,990 | 2,004 | 1,990 | 1,994 | 1,800 | 1,994 |
| 2024-02-21 | 1,984 | 2,000 | 1,984 | 1,997 | 1,000 | 1,997 |
| 2024-02-20 | 2,019 | 2,019 | 1,991 | 1,991 | 4,600 | 1,991 |
| 2024-02-19 | 2,000 | 2,020 | 2,000 | 2,000 | 2,600 | 2,000 |
| 2024-02-16 | 1,980 | 2,015 | 1,980 | 2,002 | 1,500 | 2,002 |
| 2024-02-15 | 2,023 | 2,023 | 1,978 | 1,980 | 3,800 | 1,980 |
| 2024-02-14 | 1,998 | 2,015 | 1,991 | 2,015 | 3,400 | 2,015 |
| 2024-02-13 | 1,956 | 2,000 | 1,955 | 2,000 | 7,100 | 2,000 |
| 2024-02-09 | 1,963 | 1,985 | 1,940 | 1,952 | 5,900 | 1,952 |
| 2024-02-08 | 2,005 | 2,014 | 1,968 | 1,968 | 5,000 | 1,968 |
| 2024-02-07 | 2,007 | 2,014 | 2,007 | 2,014 | 1,200 | 2,014 |
| 2024-02-06 | 2,003 | 2,033 | 2,003 | 2,006 | 5,800 | 2,006 |
| 2024-02-05 | 2,000 | 2,004 | 1,999 | 2,003 | 1,900 | 2,003 |
| 2024-02-02 | 2,010 | 2,010 | 1,990 | 2,000 | 3,300 | 2,000 |
| 2024-02-01 | 1,995 | 2,002 | 1,991 | 1,995 | 2,500 | 1,995 |
| 2024-01-31 | 2,011 | 2,015 | 1,991 | 2,005 | 3,800 | 2,005 |
| 2024-01-30 | 2,005 | 2,012 | 1,994 | 2,012 | 3,500 | 2,012 |
| 2024-01-29 | 1,989 | 2,005 | 1,989 | 2,005 | 4,500 | 2,005 |
| 2024-01-26 | 1,985 | 1,997 | 1,985 | 1,986 | 2,800 | 1,986 |
| 2024-01-25 | 1,970 | 1,991 | 1,970 | 1,985 | 9,300 | 1,985 |
| 2024-01-24 | 1,940 | 1,978 | 1,933 | 1,969 | 12,800 | 1,969 |
| 2024-01-23 | 1,940 | 1,941 | 1,935 | 1,940 | 2,700 | 1,940 |
| 2024-01-22 | 1,931 | 1,940 | 1,931 | 1,935 | 2,500 | 1,935 |
| 2024-01-19 | 1,923 | 1,931 | 1,919 | 1,931 | 1,900 | 1,931 |
| 2024-01-18 | 1,924 | 1,924 | 1,921 | 1,923 | 800 | 1,923 |
| 2024-01-17 | 1,924 | 1,932 | 1,914 | 1,924 | 7,200 | 1,924 |
| 2024-01-16 | 1,921 | 1,930 | 1,921 | 1,928 | 2,800 | 1,928 |
| 2024-01-15 | 1,939 | 1,939 | 1,919 | 1,919 | 15,600 | 1,919 |
| 2024-01-12 | 1,921 | 1,933 | 1,921 | 1,933 | 4,400 | 1,933 |
| 2024-01-11 | 1,923 | 1,934 | 1,912 | 1,918 | 4,300 | 1,918 |
| 2024-01-10 | 1,920 | 1,923 | 1,910 | 1,920 | 4,400 | 1,920 |
| 2024-01-09 | 1,912 | 1,920 | 1,907 | 1,907 | 4,000 | 1,907 |
| 2024-01-05 | 1,933 | 1,933 | 1,905 | 1,906 | 6,200 | 1,906 |
| 2024-01-04 | 1,903 | 1,923 | 1,903 | 1,915 | 6,400 | 1,915 |
分割・併合履歴 ： [2005-09-27]1株→2株
