9644 (株)タナベコンサルティンググループ 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 | 1,214 | 1,215 | 1,192 | 1,192 | 5,700 | 596 |
| 2024-12-27 | 1,213 | 1,216 | 1,200 | 1,216 | 6,500 | 608 |
| 2024-12-26 | 1,190 | 1,213 | 1,181 | 1,213 | 13,400 | 606.50 |
| 2024-12-25 | 1,193 | 1,198 | 1,181 | 1,198 | 8,100 | 599 |
| 2024-12-24 | 1,227 | 1,227 | 1,194 | 1,196 | 8,100 | 598 |
| 2024-12-23 | 1,234 | 1,234 | 1,220 | 1,220 | 7,200 | 610 |
| 2024-12-20 | 1,242 | 1,242 | 1,228 | 1,233 | 4,500 | 616.50 |
| 2024-12-19 | 1,220 | 1,249 | 1,220 | 1,242 | 4,400 | 621 |
| 2024-12-18 | 1,237 | 1,250 | 1,227 | 1,232 | 8,900 | 616 |
| 2024-12-17 | 1,248 | 1,250 | 1,236 | 1,247 | 4,500 | 623.50 |
| 2024-12-16 | 1,245 | 1,259 | 1,241 | 1,248 | 4,800 | 624 |
| 2024-12-13 | 1,256 | 1,256 | 1,231 | 1,243 | 11,500 | 621.50 |
| 2024-12-12 | 1,240 | 1,275 | 1,214 | 1,267 | 27,100 | 633.50 |
| 2024-12-11 | 1,208 | 1,249 | 1,185 | 1,226 | 35,500 | 613 |
| 2024-12-10 | 1,205 | 1,208 | 1,198 | 1,200 | 5,600 | 600 |
| 2024-12-09 | 1,207 | 1,213 | 1,205 | 1,205 | 4,400 | 602.50 |
| 2024-12-06 | 1,233 | 1,233 | 1,206 | 1,210 | 17,900 | 605 |
| 2024-12-05 | 1,234 | 1,235 | 1,225 | 1,233 | 8,200 | 616.50 |
| 2024-12-04 | 1,213 | 1,225 | 1,213 | 1,225 | 4,900 | 612.50 |
| 2024-12-03 | 1,198 | 1,217 | 1,198 | 1,213 | 7,500 | 606.50 |
| 2024-12-02 | 1,185 | 1,209 | 1,185 | 1,198 | 8,400 | 599 |
| 2024-11-29 | 1,200 | 1,201 | 1,185 | 1,185 | 4,300 | 592.50 |
| 2024-11-28 | 1,185 | 1,199 | 1,185 | 1,199 | 4,300 | 599.50 |
| 2024-11-27 | 1,203 | 1,208 | 1,182 | 1,187 | 4,400 | 593.50 |
| 2024-11-26 | 1,208 | 1,216 | 1,200 | 1,203 | 3,500 | 601.50 |
| 2024-11-25 | 1,223 | 1,225 | 1,208 | 1,209 | 7,000 | 604.50 |
| 2024-11-22 | 1,204 | 1,227 | 1,204 | 1,223 | 5,100 | 611.50 |
| 2024-11-21 | 1,196 | 1,210 | 1,195 | 1,195 | 9,900 | 597.50 |
| 2024-11-20 | 1,203 | 1,203 | 1,176 | 1,183 | 8,400 | 591.50 |
| 2024-11-19 | 1,206 | 1,209 | 1,200 | 1,209 | 4,200 | 604.50 |
| 2024-11-18 | 1,192 | 1,206 | 1,192 | 1,195 | 5,000 | 597.50 |
| 2024-11-15 | 1,176 | 1,201 | 1,176 | 1,190 | 6,100 | 595 |
| 2024-11-14 | 1,193 | 1,207 | 1,180 | 1,180 | 10,900 | 590 |
| 2024-11-13 | 1,225 | 1,240 | 1,176 | 1,193 | 28,400 | 596.50 |
| 2024-11-12 | 1,198 | 1,214 | 1,173 | 1,178 | 11,200 | 589 |
| 2024-11-11 | 1,197 | 1,197 | 1,183 | 1,193 | 2,500 | 596.50 |
| 2024-11-08 | 1,199 | 1,203 | 1,179 | 1,194 | 3,300 | 597 |
| 2024-11-07 | 1,184 | 1,196 | 1,166 | 1,196 | 6,500 | 598 |
| 2024-11-06 | 1,180 | 1,180 | 1,163 | 1,171 | 5,000 | 585.50 |
| 2024-11-05 | 1,158 | 1,179 | 1,158 | 1,173 | 3,100 | 586.50 |
| 2024-11-01 | 1,158 | 1,168 | 1,148 | 1,157 | 16,200 | 578.50 |
| 2024-10-31 | 1,134 | 1,179 | 1,134 | 1,158 | 11,900 | 579 |
| 2024-10-30 | 1,157 | 1,160 | 1,134 | 1,134 | 21,900 | 567 |
| 2024-10-29 | 1,148 | 1,167 | 1,132 | 1,157 | 6,500 | 578.50 |
| 2024-10-28 | 1,131 | 1,159 | 1,131 | 1,148 | 4,000 | 574 |
| 2024-10-25 | 1,163 | 1,180 | 1,121 | 1,122 | 12,100 | 561 |
| 2024-10-24 | 1,152 | 1,188 | 1,145 | 1,167 | 14,900 | 583.50 |
| 2024-10-23 | 1,173 | 1,186 | 1,157 | 1,159 | 11,500 | 579.50 |
| 2024-10-22 | 1,219 | 1,219 | 1,179 | 1,186 | 9,700 | 593 |
| 2024-10-21 | 1,230 | 1,230 | 1,216 | 1,219 | 3,600 | 609.50 |
| 2024-10-18 | 1,226 | 1,238 | 1,226 | 1,227 | 2,600 | 613.50 |
| 2024-10-17 | 1,246 | 1,248 | 1,226 | 1,226 | 4,400 | 613 |
| 2024-10-16 | 1,239 | 1,263 | 1,235 | 1,241 | 8,700 | 620.50 |
| 2024-10-15 | 1,228 | 1,239 | 1,212 | 1,239 | 6,500 | 619.50 |
| 2024-10-11 | 1,236 | 1,240 | 1,209 | 1,209 | 10,000 | 604.50 |
| 2024-10-10 | 1,231 | 1,238 | 1,228 | 1,232 | 7,900 | 616 |
| 2024-10-09 | 1,237 | 1,242 | 1,231 | 1,237 | 5,700 | 618.50 |
| 2024-10-08 | 1,262 | 1,262 | 1,224 | 1,225 | 9,400 | 612.50 |
| 2024-10-07 | 1,277 | 1,287 | 1,260 | 1,277 | 15,100 | 638.50 |
| 2024-10-04 | 1,245 | 1,275 | 1,245 | 1,259 | 8,300 | 629.50 |
| 2024-10-03 | 1,266 | 1,266 | 1,239 | 1,245 | 8,300 | 622.50 |
| 2024-10-02 | 1,232 | 1,250 | 1,213 | 1,236 | 15,300 | 618 |
| 2024-10-01 | 1,239 | 1,250 | 1,225 | 1,249 | 9,300 | 624.50 |
| 2024-09-30 | 1,259 | 1,260 | 1,217 | 1,252 | 20,300 | 626 |
| 2024-09-27 | 1,280 | 1,280 | 1,239 | 1,259 | 16,100 | 629.50 |
| 2024-09-26 | 1,260 | 1,271 | 1,249 | 1,270 | 38,600 | 635 |
| 2024-09-25 | 1,252 | 1,261 | 1,242 | 1,260 | 14,600 | 630 |
| 2024-09-24 | 1,277 | 1,279 | 1,256 | 1,258 | 10,400 | 629 |
| 2024-09-20 | 1,281 | 1,281 | 1,245 | 1,257 | 20,500 | 628.50 |
| 2024-09-19 | 1,267 | 1,285 | 1,264 | 1,272 | 17,600 | 636 |
| 2024-09-18 | 1,244 | 1,262 | 1,236 | 1,257 | 14,000 | 628.50 |
| 2024-09-17 | 1,240 | 1,254 | 1,223 | 1,237 | 19,800 | 618.50 |
| 2024-09-13 | 1,266 | 1,270 | 1,238 | 1,246 | 14,500 | 623 |
| 2024-09-12 | 1,241 | 1,278 | 1,240 | 1,270 | 37,300 | 635 |
| 2024-09-11 | 1,198 | 1,200 | 1,172 | 1,188 | 15,700 | 594 |
| 2024-09-10 | 1,218 | 1,233 | 1,205 | 1,213 | 10,100 | 606.50 |
| 2024-09-09 | 1,172 | 1,240 | 1,162 | 1,231 | 19,000 | 615.50 |
| 2024-09-06 | 1,246 | 1,246 | 1,213 | 1,219 | 11,400 | 609.50 |
| 2024-09-05 | 1,231 | 1,264 | 1,223 | 1,246 | 15,500 | 623 |
| 2024-09-04 | 1,227 | 1,250 | 1,221 | 1,231 | 18,400 | 615.50 |
| 2024-09-03 | 1,234 | 1,279 | 1,231 | 1,278 | 19,100 | 639 |
| 2024-09-02 | 1,235 | 1,239 | 1,205 | 1,216 | 18,500 | 608 |
| 2024-08-30 | 1,202 | 1,235 | 1,202 | 1,228 | 15,400 | 614 |
| 2024-08-29 | 1,196 | 1,210 | 1,190 | 1,204 | 8,300 | 602 |
| 2024-08-28 | 1,244 | 1,244 | 1,196 | 1,200 | 17,700 | 600 |
| 2024-08-27 | 1,260 | 1,268 | 1,204 | 1,229 | 39,600 | 614.50 |
| 2024-08-26 | 1,199 | 1,245 | 1,173 | 1,243 | 76,900 | 621.50 |
| 2024-08-23 | 1,130 | 1,133 | 1,110 | 1,118 | 4,300 | 559 |
| 2024-08-22 | 1,113 | 1,126 | 1,106 | 1,125 | 7,400 | 562.50 |
| 2024-08-21 | 1,098 | 1,116 | 1,090 | 1,113 | 20,600 | 556.50 |
| 2024-08-20 | 1,116 | 1,120 | 1,096 | 1,102 | 18,800 | 551 |
| 2024-08-19 | 1,143 | 1,150 | 1,093 | 1,116 | 16,200 | 558 |
| 2024-08-16 | 1,119 | 1,152 | 1,114 | 1,148 | 14,500 | 574 |
| 2024-08-15 | 1,103 | 1,120 | 1,090 | 1,105 | 15,100 | 552.50 |
| 2024-08-14 | 1,127 | 1,140 | 1,090 | 1,113 | 23,400 | 556.50 |
| 2024-08-13 | 1,146 | 1,152 | 1,115 | 1,124 | 18,500 | 562 |
| 2024-08-09 | 1,126 | 1,152 | 1,085 | 1,152 | 25,500 | 576 |
| 2024-08-08 | 1,154 | 1,154 | 1,078 | 1,096 | 21,900 | 548 |
| 2024-08-07 | 1,080 | 1,145 | 1,070 | 1,143 | 16,300 | 571.50 |
| 2024-08-06 | 1,057 | 1,142 | 1,057 | 1,085 | 20,000 | 542.50 |
| 2024-08-05 | 1,110 | 1,110 | 997 | 1,007 | 36,300 | 503.50 |
| 2024-08-02 | 1,250 | 1,250 | 1,117 | 1,154 | 32,700 | 577 |
| 2024-08-01 | 1,353 | 1,353 | 1,307 | 1,310 | 22,800 | 655 |
| 2024-07-31 | 1,375 | 1,394 | 1,338 | 1,381 | 23,700 | 690.50 |
| 2024-07-30 | 1,348 | 1,398 | 1,318 | 1,374 | 74,900 | 687 |
| 2024-07-29 | 1,327 | 1,356 | 1,321 | 1,352 | 16,300 | 676 |
| 2024-07-26 | 1,300 | 1,350 | 1,285 | 1,327 | 17,500 | 663.50 |
| 2024-07-25 | 1,334 | 1,352 | 1,288 | 1,309 | 25,400 | 654.50 |
| 2024-07-24 | 1,389 | 1,408 | 1,356 | 1,356 | 20,400 | 678 |
| 2024-07-23 | 1,370 | 1,425 | 1,370 | 1,386 | 19,500 | 693 |
| 2024-07-22 | 1,399 | 1,400 | 1,358 | 1,363 | 23,000 | 681.50 |
| 2024-07-19 | 1,428 | 1,430 | 1,402 | 1,402 | 10,600 | 701 |
| 2024-07-18 | 1,455 | 1,464 | 1,425 | 1,425 | 23,800 | 712.50 |
| 2024-07-17 | 1,456 | 1,502 | 1,456 | 1,471 | 30,900 | 735.50 |
| 2024-07-16 | 1,446 | 1,480 | 1,429 | 1,459 | 36,700 | 729.50 |
| 2024-07-12 | 1,384 | 1,464 | 1,370 | 1,460 | 60,500 | 730 |
| 2024-07-11 | 1,406 | 1,445 | 1,384 | 1,398 | 59,800 | 699 |
| 2024-07-10 | 1,395 | 1,476 | 1,385 | 1,466 | 71,300 | 733 |
| 2024-07-09 | 1,538 | 1,539 | 1,370 | 1,410 | 145,000 | 705 |
| 2024-07-08 | 1,348 | 1,479 | 1,300 | 1,479 | 166,100 | 739.50 |
| 2024-07-05 | 1,237 | 1,348 | 1,237 | 1,348 | 85,800 | 674 |
| 2024-07-04 | 1,187 | 1,244 | 1,187 | 1,237 | 64,700 | 618.50 |
| 2024-07-03 | 1,146 | 1,179 | 1,146 | 1,170 | 22,200 | 585 |
| 2024-07-02 | 1,111 | 1,150 | 1,111 | 1,142 | 23,600 | 571 |
| 2024-07-01 | 1,110 | 1,110 | 1,099 | 1,109 | 8,600 | 554.50 |
| 2024-06-28 | 1,110 | 1,110 | 1,090 | 1,095 | 6,600 | 547.50 |
| 2024-06-27 | 1,113 | 1,116 | 1,091 | 1,100 | 18,600 | 550 |
| 2024-06-26 | 1,096 | 1,110 | 1,094 | 1,109 | 18,800 | 554.50 |
| 2024-06-25 | 1,080 | 1,095 | 1,073 | 1,095 | 16,300 | 547.50 |
| 2024-06-24 | 1,071 | 1,083 | 1,070 | 1,073 | 10,000 | 536.50 |
| 2024-06-21 | 1,080 | 1,085 | 1,070 | 1,071 | 11,100 | 535.50 |
| 2024-06-20 | 1,064 | 1,081 | 1,060 | 1,081 | 11,200 | 540.50 |
| 2024-06-19 | 1,065 | 1,083 | 1,059 | 1,080 | 10,200 | 540 |
| 2024-06-18 | 1,045 | 1,067 | 1,045 | 1,065 | 11,300 | 532.50 |
| 2024-06-17 | 1,060 | 1,060 | 1,043 | 1,049 | 10,700 | 524.50 |
| 2024-06-14 | 1,073 | 1,082 | 1,043 | 1,067 | 39,700 | 533.50 |
| 2024-06-13 | 1,048 | 1,054 | 1,037 | 1,053 | 11,800 | 526.50 |
| 2024-06-12 | 1,058 | 1,059 | 1,050 | 1,054 | 6,900 | 527 |
| 2024-06-11 | 1,045 | 1,060 | 1,040 | 1,050 | 18,700 | 525 |
| 2024-06-10 | 1,033 | 1,045 | 1,020 | 1,044 | 15,700 | 522 |
| 2024-06-07 | 1,025 | 1,045 | 1,024 | 1,037 | 11,100 | 518.50 |
| 2024-06-06 | 1,042 | 1,042 | 1,025 | 1,025 | 9,400 | 512.50 |
| 2024-06-05 | 1,041 | 1,048 | 1,041 | 1,042 | 6,100 | 521 |
| 2024-06-04 | 1,043 | 1,049 | 1,039 | 1,041 | 10,600 | 520.50 |
| 2024-06-03 | 1,045 | 1,047 | 1,038 | 1,039 | 11,400 | 519.50 |
| 2024-05-31 | 1,021 | 1,040 | 1,021 | 1,038 | 20,900 | 519 |
| 2024-05-30 | 1,000 | 1,023 | 996 | 1,021 | 28,600 | 510.50 |
| 2024-05-29 | 1,009 | 1,010 | 1,001 | 1,001 | 14,800 | 500.50 |
| 2024-05-28 | 1,004 | 1,015 | 1,004 | 1,014 | 12,200 | 507 |
| 2024-05-27 | 1,012 | 1,020 | 1,011 | 1,018 | 12,900 | 509 |
| 2024-05-24 | 1,006 | 1,029 | 1,004 | 1,011 | 13,400 | 505.50 |
| 2024-05-23 | 1,010 | 1,035 | 1,010 | 1,022 | 17,100 | 511 |
| 2024-05-22 | 1,012 | 1,039 | 1,011 | 1,034 | 19,200 | 517 |
| 2024-05-21 | 1,019 | 1,037 | 1,019 | 1,031 | 12,800 | 515.50 |
| 2024-05-20 | 1,014 | 1,031 | 1,014 | 1,024 | 16,700 | 512 |
| 2024-05-17 | 1,006 | 1,021 | 1,001 | 1,014 | 6,500 | 507 |
| 2024-05-16 | 1,000 | 1,016 | 999 | 1,006 | 13,800 | 503 |
| 2024-05-15 | 1,018 | 1,019 | 1,007 | 1,015 | 16,700 | 507.50 |
| 2024-05-14 | 1,015 | 1,050 | 1,015 | 1,035 | 37,100 | 517.50 |
| 2024-05-13 | 1,000 | 1,008 | 995 | 1,000 | 14,700 | 500 |
| 2024-05-10 | 1,013 | 1,013 | 1,000 | 1,004 | 5,000 | 502 |
| 2024-05-09 | 1,012 | 1,013 | 1,000 | 1,000 | 6,700 | 500 |
| 2024-05-08 | 1,013 | 1,013 | 1,009 | 1,009 | 5,900 | 504.50 |
| 2024-05-07 | 1,007 | 1,014 | 1,000 | 1,013 | 12,600 | 506.50 |
| 2024-05-02 | 1,000 | 1,000 | 996 | 998 | 3,200 | 499 |
| 2024-05-01 | 1,001 | 1,003 | 998 | 1,003 | 3,300 | 501.50 |
| 2024-04-30 | 1,007 | 1,009 | 996 | 1,007 | 19,000 | 503.50 |
| 2024-04-26 | 985 | 1,005 | 976 | 1,005 | 49,200 | 502.50 |
| 2024-04-25 | 992 | 992 | 976 | 976 | 9,100 | 488 |
| 2024-04-24 | 986 | 995 | 978 | 992 | 7,400 | 496 |
| 2024-04-23 | 986 | 986 | 974 | 984 | 4,900 | 492 |
| 2024-04-22 | 969 | 980 | 969 | 980 | 7,300 | 490 |
| 2024-04-19 | 987 | 988 | 962 | 966 | 15,700 | 483 |
| 2024-04-18 | 981 | 990 | 974 | 983 | 6,500 | 491.50 |
| 2024-04-17 | 984 | 984 | 961 | 973 | 19,100 | 486.50 |
| 2024-04-16 | 999 | 999 | 980 | 982 | 18,200 | 491 |
| 2024-04-15 | 1,000 | 1,000 | 993 | 996 | 11,400 | 498 |
| 2024-04-12 | 1,000 | 1,008 | 1,000 | 1,003 | 11,300 | 501.50 |
| 2024-04-11 | 1,001 | 1,008 | 1,000 | 1,002 | 12,400 | 501 |
| 2024-04-10 | 1,004 | 1,014 | 1,003 | 1,006 | 7,300 | 503 |
| 2024-04-09 | 1,003 | 1,015 | 1,003 | 1,015 | 6,700 | 507.50 |
| 2024-04-08 | 996 | 1,009 | 992 | 1,004 | 15,100 | 502 |
| 2024-04-05 | 992 | 996 | 976 | 996 | 18,500 | 498 |
| 2024-04-04 | 998 | 1,000 | 990 | 994 | 14,500 | 497 |
| 2024-04-03 | 996 | 1,002 | 991 | 997 | 18,700 | 498.50 |
| 2024-04-02 | 1,003 | 1,014 | 1,001 | 1,001 | 14,500 | 500.50 |
| 2024-04-01 | 1,032 | 1,040 | 1,011 | 1,011 | 27,400 | 505.50 |
| 2024-03-29 | 1,026 | 1,036 | 1,023 | 1,032 | 16,100 | 516 |
| 2024-03-28 | 1,030 | 1,039 | 1,026 | 1,026 | 19,900 | 513 |
| 2024-03-27 | 1,056 | 1,073 | 1,053 | 1,053 | 23,500 | 526.50 |
| 2024-03-26 | 1,045 | 1,063 | 1,045 | 1,058 | 16,600 | 529 |
| 2024-03-25 | 1,050 | 1,063 | 1,050 | 1,060 | 19,500 | 530 |
| 2024-03-22 | 1,049 | 1,065 | 1,049 | 1,065 | 11,400 | 532.50 |
| 2024-03-21 | 1,050 | 1,060 | 1,048 | 1,056 | 14,700 | 528 |
| 2024-03-19 | 1,028 | 1,046 | 1,021 | 1,046 | 21,200 | 523 |
| 2024-03-18 | 1,030 | 1,035 | 1,023 | 1,034 | 20,300 | 517 |
| 2024-03-15 | 1,023 | 1,033 | 1,023 | 1,032 | 9,100 | 516 |
| 2024-03-14 | 1,021 | 1,034 | 1,021 | 1,028 | 11,100 | 514 |
| 2024-03-13 | 1,023 | 1,043 | 1,023 | 1,031 | 15,000 | 515.50 |
| 2024-03-12 | 1,018 | 1,033 | 1,012 | 1,033 | 11,900 | 516.50 |
| 2024-03-11 | 1,042 | 1,042 | 1,021 | 1,027 | 16,100 | 513.50 |
| 2024-03-08 | 1,037 | 1,051 | 1,035 | 1,042 | 10,300 | 521 |
| 2024-03-07 | 1,055 | 1,055 | 1,036 | 1,039 | 13,400 | 519.50 |
| 2024-03-06 | 1,039 | 1,061 | 1,039 | 1,050 | 14,100 | 525 |
| 2024-03-05 | 1,039 | 1,055 | 1,038 | 1,049 | 14,100 | 524.50 |
| 2024-03-04 | 1,063 | 1,063 | 1,047 | 1,047 | 13,200 | 523.50 |
| 2024-03-01 | 1,050 | 1,069 | 1,040 | 1,063 | 24,500 | 531.50 |
| 2024-02-29 | 1,060 | 1,065 | 1,050 | 1,055 | 17,900 | 527.50 |
| 2024-02-28 | 1,045 | 1,065 | 1,045 | 1,060 | 11,500 | 530 |
| 2024-02-27 | 1,044 | 1,059 | 1,038 | 1,058 | 12,500 | 529 |
| 2024-02-26 | 1,038 | 1,045 | 1,030 | 1,038 | 19,500 | 519 |
| 2024-02-22 | 1,041 | 1,041 | 1,028 | 1,040 | 4,600 | 520 |
| 2024-02-21 | 1,040 | 1,040 | 1,020 | 1,028 | 15,600 | 514 |
| 2024-02-20 | 1,040 | 1,043 | 1,032 | 1,034 | 8,900 | 517 |
| 2024-02-19 | 1,017 | 1,037 | 1,016 | 1,037 | 10,600 | 518.50 |
| 2024-02-16 | 1,009 | 1,023 | 1,008 | 1,016 | 11,700 | 508 |
| 2024-02-15 | 1,030 | 1,030 | 1,001 | 1,008 | 26,900 | 504 |
| 2024-02-14 | 1,043 | 1,043 | 1,027 | 1,030 | 13,900 | 515 |
| 2024-02-13 | 1,045 | 1,046 | 1,037 | 1,043 | 10,200 | 521.50 |
| 2024-02-09 | 1,046 | 1,058 | 1,032 | 1,036 | 35,400 | 518 |
| 2024-02-08 | 1,080 | 1,082 | 1,059 | 1,080 | 11,900 | 540 |
| 2024-02-07 | 1,070 | 1,085 | 1,066 | 1,079 | 12,800 | 539.50 |
| 2024-02-06 | 1,089 | 1,089 | 1,070 | 1,076 | 7,700 | 538 |
| 2024-02-05 | 1,076 | 1,089 | 1,066 | 1,089 | 7,700 | 544.50 |
| 2024-02-02 | 1,091 | 1,091 | 1,074 | 1,076 | 11,100 | 538 |
| 2024-02-01 | 1,094 | 1,099 | 1,079 | 1,089 | 18,400 | 544.50 |
| 2024-01-31 | 1,068 | 1,094 | 1,063 | 1,094 | 18,800 | 547 |
| 2024-01-30 | 1,052 | 1,070 | 1,046 | 1,059 | 76,700 | 529.50 |
| 2024-01-29 | 1,049 | 1,072 | 1,049 | 1,057 | 14,000 | 528.50 |
| 2024-01-26 | 1,057 | 1,067 | 1,047 | 1,049 | 12,800 | 524.50 |
| 2024-01-25 | 1,039 | 1,055 | 1,036 | 1,055 | 11,400 | 527.50 |
| 2024-01-24 | 1,053 | 1,061 | 1,034 | 1,039 | 14,600 | 519.50 |
| 2024-01-23 | 1,069 | 1,069 | 1,049 | 1,053 | 15,000 | 526.50 |
| 2024-01-22 | 1,048 | 1,068 | 1,043 | 1,066 | 19,600 | 533 |
| 2024-01-19 | 1,054 | 1,054 | 1,026 | 1,036 | 15,700 | 518 |
| 2024-01-18 | 1,045 | 1,059 | 1,044 | 1,052 | 14,700 | 526 |
| 2024-01-17 | 1,054 | 1,068 | 1,041 | 1,042 | 15,400 | 521 |
| 2024-01-16 | 1,079 | 1,079 | 1,045 | 1,052 | 21,800 | 526 |
| 2024-01-15 | 1,069 | 1,081 | 1,066 | 1,079 | 17,600 | 539.50 |
| 2024-01-12 | 1,058 | 1,077 | 1,057 | 1,075 | 32,000 | 537.50 |
| 2024-01-11 | 1,050 | 1,055 | 1,045 | 1,052 | 12,600 | 526 |
| 2024-01-10 | 1,044 | 1,048 | 1,035 | 1,041 | 12,400 | 520.50 |
| 2024-01-09 | 1,021 | 1,043 | 1,016 | 1,043 | 18,300 | 521.50 |
| 2024-01-05 | 1,011 | 1,014 | 1,006 | 1,012 | 14,700 | 506 |
| 2024-01-04 | 991 | 1,023 | 983 | 1,023 | 35,700 | 511.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-09-29]1株→2株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株