9682 (株)DTS 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 | 4,235 | 4,245 | 4,180 | 4,195 | 83,100 | 1,048.75 |
| 2024-12-27 | 4,165 | 4,240 | 4,150 | 4,205 | 102,600 | 1,051.25 |
| 2024-12-26 | 4,165 | 4,175 | 4,130 | 4,160 | 83,700 | 1,040 |
| 2024-12-25 | 4,175 | 4,175 | 4,120 | 4,165 | 53,200 | 1,041.25 |
| 2024-12-24 | 4,240 | 4,260 | 4,165 | 4,180 | 53,500 | 1,045 |
| 2024-12-23 | 4,280 | 4,325 | 4,280 | 4,295 | 91,000 | 1,073.75 |
| 2024-12-20 | 4,300 | 4,300 | 4,215 | 4,215 | 209,300 | 1,053.75 |
| 2024-12-19 | 4,225 | 4,300 | 4,220 | 4,285 | 137,700 | 1,071.25 |
| 2024-12-18 | 4,250 | 4,260 | 4,210 | 4,225 | 128,200 | 1,056.25 |
| 2024-12-17 | 4,260 | 4,310 | 4,240 | 4,250 | 97,200 | 1,062.50 |
| 2024-12-16 | 4,280 | 4,310 | 4,260 | 4,260 | 102,100 | 1,065 |
| 2024-12-13 | 4,175 | 4,265 | 4,175 | 4,260 | 112,600 | 1,065 |
| 2024-12-12 | 4,265 | 4,290 | 4,235 | 4,245 | 149,200 | 1,061.25 |
| 2024-12-11 | 4,220 | 4,265 | 4,200 | 4,230 | 160,500 | 1,057.50 |
| 2024-12-10 | 4,260 | 4,260 | 4,190 | 4,220 | 98,200 | 1,055 |
| 2024-12-09 | 4,255 | 4,325 | 4,230 | 4,260 | 151,500 | 1,065 |
| 2024-12-06 | 4,265 | 4,270 | 4,160 | 4,185 | 90,000 | 1,046.25 |
| 2024-12-05 | 4,230 | 4,265 | 4,225 | 4,265 | 93,000 | 1,066.25 |
| 2024-12-04 | 4,290 | 4,300 | 4,230 | 4,230 | 83,300 | 1,057.50 |
| 2024-12-03 | 4,195 | 4,310 | 4,195 | 4,285 | 99,100 | 1,071.25 |
| 2024-12-02 | 4,215 | 4,280 | 4,190 | 4,240 | 109,600 | 1,060 |
| 2024-11-29 | 4,145 | 4,185 | 4,135 | 4,160 | 58,400 | 1,040 |
| 2024-11-28 | 4,105 | 4,165 | 4,085 | 4,140 | 57,000 | 1,035 |
| 2024-11-27 | 4,120 | 4,125 | 4,050 | 4,105 | 59,700 | 1,026.25 |
| 2024-11-26 | 4,125 | 4,175 | 4,090 | 4,125 | 99,900 | 1,031.25 |
| 2024-11-25 | 4,190 | 4,225 | 4,125 | 4,125 | 135,100 | 1,031.25 |
| 2024-11-22 | 4,010 | 4,065 | 3,975 | 4,050 | 85,700 | 1,012.50 |
| 2024-11-21 | 4,005 | 4,035 | 3,995 | 4,005 | 62,900 | 1,001.25 |
| 2024-11-20 | 3,995 | 4,030 | 3,990 | 3,995 | 66,100 | 998.75 |
| 2024-11-19 | 3,995 | 4,030 | 3,995 | 3,995 | 61,500 | 998.75 |
| 2024-11-18 | 3,990 | 4,020 | 3,980 | 4,000 | 59,400 | 1,000 |
| 2024-11-15 | 4,030 | 4,050 | 3,985 | 3,990 | 73,700 | 997.50 |
| 2024-11-14 | 3,995 | 4,030 | 3,975 | 4,005 | 56,700 | 1,001.25 |
| 2024-11-13 | 4,015 | 4,055 | 3,995 | 3,995 | 76,400 | 998.75 |
| 2024-11-12 | 4,030 | 4,095 | 4,015 | 4,015 | 79,300 | 1,003.75 |
| 2024-11-11 | 3,985 | 4,050 | 3,975 | 4,030 | 91,100 | 1,007.50 |
| 2024-11-08 | 4,005 | 4,050 | 3,995 | 4,000 | 77,400 | 1,000 |
| 2024-11-07 | 3,955 | 4,015 | 3,945 | 3,990 | 76,800 | 997.50 |
| 2024-11-06 | 3,880 | 4,005 | 3,880 | 3,955 | 103,800 | 988.75 |
| 2024-11-05 | 3,905 | 3,935 | 3,865 | 3,865 | 65,600 | 966.25 |
| 2024-11-01 | 3,915 | 3,955 | 3,895 | 3,895 | 66,800 | 973.75 |
| 2024-10-31 | 4,000 | 4,030 | 3,960 | 3,975 | 117,500 | 993.75 |
| 2024-10-30 | 3,840 | 3,960 | 3,780 | 3,950 | 592,100 | 987.50 |
| 2024-10-29 | 3,835 | 3,875 | 3,820 | 3,875 | 141,100 | 968.75 |
| 2024-10-28 | 3,840 | 3,890 | 3,825 | 3,880 | 103,400 | 970 |
| 2024-10-25 | 3,865 | 3,885 | 3,815 | 3,840 | 77,500 | 960 |
| 2024-10-24 | 3,830 | 3,880 | 3,820 | 3,865 | 70,300 | 966.25 |
| 2024-10-23 | 3,880 | 3,890 | 3,855 | 3,870 | 64,200 | 967.50 |
| 2024-10-22 | 3,925 | 3,955 | 3,895 | 3,895 | 77,400 | 973.75 |
| 2024-10-21 | 3,955 | 3,960 | 3,925 | 3,945 | 55,900 | 986.25 |
| 2024-10-18 | 3,955 | 3,980 | 3,940 | 3,950 | 61,800 | 987.50 |
| 2024-10-17 | 3,970 | 3,985 | 3,925 | 3,935 | 97,200 | 983.75 |
| 2024-10-16 | 4,010 | 4,045 | 3,965 | 3,970 | 108,600 | 992.50 |
| 2024-10-15 | 4,010 | 4,035 | 3,990 | 4,035 | 152,000 | 1,008.75 |
| 2024-10-11 | 4,020 | 4,020 | 3,950 | 3,990 | 129,800 | 997.50 |
| 2024-10-10 | 4,070 | 4,095 | 4,015 | 4,035 | 70,400 | 1,008.75 |
| 2024-10-09 | 4,025 | 4,070 | 3,995 | 4,070 | 116,800 | 1,017.50 |
| 2024-10-08 | 3,965 | 4,000 | 3,925 | 3,975 | 172,600 | 993.75 |
| 2024-10-07 | 4,055 | 4,105 | 4,030 | 4,080 | 94,400 | 1,020 |
| 2024-10-04 | 4,020 | 4,055 | 3,985 | 3,985 | 72,500 | 996.25 |
| 2024-10-03 | 4,105 | 4,115 | 4,010 | 4,010 | 111,400 | 1,002.50 |
| 2024-10-02 | 4,015 | 4,075 | 4,000 | 4,055 | 101,100 | 1,013.75 |
| 2024-10-01 | 4,050 | 4,065 | 4,005 | 4,035 | 69,200 | 1,008.75 |
| 2024-09-30 | 3,990 | 4,085 | 3,965 | 4,050 | 117,100 | 1,012.50 |
| 2024-09-27 | 4,100 | 4,105 | 4,060 | 4,100 | 83,300 | 1,025 |
| 2024-09-26 | 4,025 | 4,135 | 3,995 | 4,105 | 127,100 | 1,026.25 |
| 2024-09-25 | 4,015 | 4,015 | 3,955 | 3,990 | 72,700 | 997.50 |
| 2024-09-24 | 4,005 | 4,015 | 3,980 | 3,995 | 58,400 | 998.75 |
| 2024-09-20 | 4,000 | 4,025 | 3,960 | 3,960 | 108,000 | 990 |
| 2024-09-19 | 4,015 | 4,040 | 3,970 | 3,970 | 90,800 | 992.50 |
| 2024-09-18 | 3,970 | 4,000 | 3,935 | 3,970 | 95,000 | 992.50 |
| 2024-09-17 | 3,985 | 3,995 | 3,910 | 3,965 | 86,500 | 991.25 |
| 2024-09-13 | 3,950 | 3,975 | 3,915 | 3,940 | 95,700 | 985 |
| 2024-09-12 | 3,990 | 4,025 | 3,950 | 3,970 | 80,100 | 992.50 |
| 2024-09-11 | 3,970 | 4,015 | 3,905 | 3,925 | 103,400 | 981.25 |
| 2024-09-10 | 4,010 | 4,055 | 3,970 | 3,970 | 76,400 | 992.50 |
| 2024-09-09 | 4,050 | 4,085 | 3,980 | 4,010 | 90,600 | 1,002.50 |
| 2024-09-06 | 4,115 | 4,170 | 4,085 | 4,095 | 86,700 | 1,023.75 |
| 2024-09-05 | 4,080 | 4,175 | 4,065 | 4,115 | 71,100 | 1,028.75 |
| 2024-09-04 | 4,065 | 4,165 | 4,060 | 4,100 | 98,500 | 1,025 |
| 2024-09-03 | 4,085 | 4,145 | 4,085 | 4,125 | 52,500 | 1,031.25 |
| 2024-09-02 | 4,125 | 4,155 | 4,050 | 4,085 | 60,900 | 1,021.25 |
| 2024-08-30 | 4,050 | 4,130 | 4,035 | 4,120 | 255,200 | 1,030 |
| 2024-08-29 | 4,125 | 4,135 | 4,025 | 4,050 | 330,600 | 1,012.50 |
| 2024-08-28 | 4,150 | 4,150 | 4,085 | 4,125 | 75,700 | 1,031.25 |
| 2024-08-27 | 4,120 | 4,175 | 4,105 | 4,165 | 63,200 | 1,041.25 |
| 2024-08-26 | 4,110 | 4,195 | 4,095 | 4,100 | 99,200 | 1,025 |
| 2024-08-23 | 4,125 | 4,160 | 4,095 | 4,110 | 82,800 | 1,027.50 |
| 2024-08-22 | 4,055 | 4,115 | 4,035 | 4,095 | 65,500 | 1,023.75 |
| 2024-08-21 | 4,030 | 4,085 | 4,030 | 4,050 | 75,700 | 1,012.50 |
| 2024-08-20 | 3,935 | 4,065 | 3,935 | 4,055 | 108,700 | 1,013.75 |
| 2024-08-19 | 3,975 | 4,045 | 3,910 | 3,920 | 135,000 | 980 |
| 2024-08-16 | 4,035 | 4,085 | 3,935 | 3,975 | 185,400 | 993.75 |
| 2024-08-15 | 3,975 | 4,075 | 3,955 | 4,020 | 170,600 | 1,005 |
| 2024-08-14 | 3,970 | 4,020 | 3,950 | 4,000 | 99,300 | 1,000 |
| 2024-08-13 | 3,925 | 3,970 | 3,900 | 3,950 | 133,400 | 987.50 |
| 2024-08-09 | 3,945 | 3,960 | 3,850 | 3,915 | 122,800 | 978.75 |
| 2024-08-08 | 3,905 | 3,950 | 3,835 | 3,835 | 135,900 | 958.75 |
| 2024-08-07 | 3,875 | 4,085 | 3,875 | 3,975 | 145,000 | 993.75 |
| 2024-08-06 | 3,710 | 3,960 | 3,710 | 3,875 | 167,500 | 968.75 |
| 2024-08-05 | 3,795 | 3,805 | 3,460 | 3,515 | 150,500 | 878.75 |
| 2024-08-02 | 4,150 | 4,165 | 3,995 | 4,000 | 138,700 | 1,000 |
| 2024-08-01 | 4,275 | 4,285 | 4,190 | 4,220 | 107,200 | 1,055 |
| 2024-07-31 | 4,210 | 4,360 | 4,180 | 4,330 | 160,300 | 1,082.50 |
| 2024-07-30 | 4,295 | 4,330 | 4,225 | 4,260 | 169,900 | 1,065 |
| 2024-07-29 | 4,260 | 4,315 | 4,250 | 4,295 | 98,700 | 1,073.75 |
| 2024-07-26 | 4,210 | 4,275 | 4,210 | 4,245 | 104,900 | 1,061.25 |
| 2024-07-25 | 4,195 | 4,260 | 4,170 | 4,210 | 145,200 | 1,052.50 |
| 2024-07-24 | 4,140 | 4,240 | 4,140 | 4,210 | 105,200 | 1,052.50 |
| 2024-07-23 | 4,130 | 4,190 | 4,130 | 4,160 | 59,500 | 1,040 |
| 2024-07-22 | 4,260 | 4,260 | 4,075 | 4,120 | 88,200 | 1,030 |
| 2024-07-19 | 4,275 | 4,330 | 4,265 | 4,280 | 83,700 | 1,070 |
| 2024-07-18 | 4,250 | 4,290 | 4,240 | 4,260 | 51,500 | 1,065 |
| 2024-07-17 | 4,300 | 4,335 | 4,275 | 4,280 | 79,300 | 1,070 |
| 2024-07-16 | 4,250 | 4,295 | 4,250 | 4,280 | 52,300 | 1,070 |
| 2024-07-12 | 4,250 | 4,290 | 4,230 | 4,265 | 88,900 | 1,066.25 |
| 2024-07-11 | 4,240 | 4,290 | 4,215 | 4,260 | 83,900 | 1,065 |
| 2024-07-10 | 4,220 | 4,240 | 4,185 | 4,190 | 79,800 | 1,047.50 |
| 2024-07-09 | 4,170 | 4,245 | 4,135 | 4,220 | 109,200 | 1,055 |
| 2024-07-08 | 4,115 | 4,145 | 4,075 | 4,140 | 113,700 | 1,035 |
| 2024-07-05 | 4,170 | 4,180 | 4,120 | 4,135 | 54,000 | 1,033.75 |
| 2024-07-04 | 4,225 | 4,225 | 4,160 | 4,170 | 56,700 | 1,042.50 |
| 2024-07-03 | 4,175 | 4,235 | 4,165 | 4,225 | 92,700 | 1,056.25 |
| 2024-07-02 | 4,175 | 4,215 | 4,160 | 4,185 | 95,700 | 1,046.25 |
| 2024-07-01 | 4,260 | 4,260 | 4,165 | 4,195 | 76,600 | 1,048.75 |
| 2024-06-28 | 4,205 | 4,250 | 4,195 | 4,215 | 122,000 | 1,053.75 |
| 2024-06-27 | 4,190 | 4,240 | 4,170 | 4,205 | 350,800 | 1,051.25 |
| 2024-06-26 | 4,205 | 4,215 | 4,145 | 4,195 | 124,800 | 1,048.75 |
| 2024-06-25 | 4,175 | 4,260 | 4,175 | 4,240 | 93,200 | 1,060 |
| 2024-06-24 | 4,115 | 4,210 | 4,110 | 4,195 | 82,300 | 1,048.75 |
| 2024-06-21 | 4,065 | 4,150 | 4,065 | 4,100 | 159,400 | 1,025 |
| 2024-06-20 | 3,985 | 4,075 | 3,985 | 4,065 | 117,900 | 1,016.25 |
| 2024-06-19 | 4,025 | 4,050 | 4,010 | 4,045 | 99,600 | 1,011.25 |
| 2024-06-18 | 4,150 | 4,175 | 4,030 | 4,035 | 126,200 | 1,008.75 |
| 2024-06-17 | 4,200 | 4,215 | 4,130 | 4,135 | 104,700 | 1,033.75 |
| 2024-06-14 | 4,215 | 4,250 | 4,170 | 4,200 | 138,600 | 1,050 |
| 2024-06-13 | 4,220 | 4,240 | 4,160 | 4,215 | 81,800 | 1,053.75 |
| 2024-06-12 | 4,220 | 4,265 | 4,195 | 4,220 | 94,200 | 1,055 |
| 2024-06-11 | 4,250 | 4,270 | 4,195 | 4,215 | 77,000 | 1,053.75 |
| 2024-06-10 | 4,215 | 4,260 | 4,205 | 4,255 | 66,000 | 1,063.75 |
| 2024-06-07 | 4,220 | 4,255 | 4,195 | 4,210 | 101,000 | 1,052.50 |
| 2024-06-06 | 4,250 | 4,270 | 4,200 | 4,205 | 71,300 | 1,051.25 |
| 2024-06-05 | 4,205 | 4,250 | 4,155 | 4,245 | 75,100 | 1,061.25 |
| 2024-06-04 | 4,180 | 4,220 | 4,170 | 4,215 | 70,600 | 1,053.75 |
| 2024-06-03 | 4,190 | 4,205 | 4,150 | 4,180 | 85,600 | 1,045 |
| 2024-05-31 | 4,140 | 4,170 | 4,115 | 4,165 | 458,600 | 1,041.25 |
| 2024-05-30 | 4,070 | 4,150 | 4,070 | 4,130 | 127,100 | 1,032.50 |
| 2024-05-29 | 4,085 | 4,150 | 4,070 | 4,070 | 79,700 | 1,017.50 |
| 2024-05-28 | 4,225 | 4,225 | 4,115 | 4,115 | 128,200 | 1,028.75 |
| 2024-05-27 | 4,195 | 4,295 | 4,180 | 4,280 | 116,000 | 1,070 |
| 2024-05-24 | 4,070 | 4,155 | 4,055 | 4,145 | 143,900 | 1,036.25 |
| 2024-05-23 | 4,095 | 4,170 | 4,050 | 4,140 | 69,500 | 1,035 |
| 2024-05-22 | 4,180 | 4,195 | 4,105 | 4,105 | 95,400 | 1,026.25 |
| 2024-05-21 | 4,120 | 4,240 | 4,120 | 4,195 | 108,200 | 1,048.75 |
| 2024-05-20 | 4,140 | 4,165 | 4,110 | 4,120 | 82,300 | 1,030 |
| 2024-05-17 | 4,090 | 4,145 | 4,065 | 4,140 | 74,500 | 1,035 |
| 2024-05-16 | 4,105 | 4,175 | 4,075 | 4,100 | 76,100 | 1,025 |
| 2024-05-15 | 4,160 | 4,165 | 4,015 | 4,095 | 96,100 | 1,023.75 |
| 2024-05-14 | 4,230 | 4,230 | 4,115 | 4,125 | 123,200 | 1,031.25 |
| 2024-05-13 | 4,200 | 4,230 | 4,155 | 4,205 | 102,000 | 1,051.25 |
| 2024-05-10 | 4,185 | 4,235 | 4,145 | 4,165 | 147,600 | 1,041.25 |
| 2024-05-09 | 4,220 | 4,235 | 4,185 | 4,185 | 113,900 | 1,046.25 |
| 2024-05-08 | 4,330 | 4,345 | 4,195 | 4,230 | 86,300 | 1,057.50 |
| 2024-05-07 | 4,265 | 4,380 | 4,265 | 4,330 | 110,300 | 1,082.50 |
| 2024-05-02 | 4,235 | 4,275 | 4,210 | 4,255 | 114,000 | 1,063.75 |
| 2024-05-01 | 4,305 | 4,340 | 4,225 | 4,280 | 80,400 | 1,070 |
| 2024-04-30 | 4,235 | 4,335 | 4,200 | 4,325 | 148,800 | 1,081.25 |
| 2024-04-26 | 4,080 | 4,115 | 4,015 | 4,095 | 141,300 | 1,023.75 |
| 2024-04-25 | 4,060 | 4,090 | 4,045 | 4,080 | 81,400 | 1,020 |
| 2024-04-24 | 4,045 | 4,090 | 4,040 | 4,050 | 57,600 | 1,012.50 |
| 2024-04-23 | 4,050 | 4,055 | 4,000 | 4,040 | 39,300 | 1,010 |
| 2024-04-22 | 4,005 | 4,050 | 3,990 | 4,000 | 49,300 | 1,000 |
| 2024-04-19 | 3,980 | 4,010 | 3,895 | 3,965 | 71,800 | 991.25 |
| 2024-04-18 | 4,005 | 4,020 | 3,975 | 4,005 | 38,400 | 1,001.25 |
| 2024-04-17 | 4,045 | 4,060 | 3,965 | 3,990 | 53,300 | 997.50 |
| 2024-04-16 | 4,020 | 4,040 | 3,980 | 4,040 | 60,500 | 1,010 |
| 2024-04-15 | 4,075 | 4,095 | 4,030 | 4,075 | 53,100 | 1,018.75 |
| 2024-04-12 | 4,185 | 4,210 | 4,135 | 4,135 | 56,300 | 1,033.75 |
| 2024-04-11 | 4,065 | 4,145 | 4,065 | 4,130 | 37,900 | 1,032.50 |
| 2024-04-10 | 4,135 | 4,155 | 4,105 | 4,135 | 37,100 | 1,033.75 |
| 2024-04-09 | 4,100 | 4,145 | 4,075 | 4,135 | 56,500 | 1,033.75 |
| 2024-04-08 | 4,020 | 4,085 | 4,020 | 4,070 | 53,600 | 1,017.50 |
| 2024-04-05 | 3,990 | 4,020 | 3,955 | 4,010 | 47,200 | 1,002.50 |
| 2024-04-04 | 3,970 | 4,045 | 3,955 | 4,005 | 72,100 | 1,001.25 |
| 2024-04-03 | 3,970 | 3,985 | 3,925 | 3,935 | 75,500 | 983.75 |
| 2024-04-02 | 4,040 | 4,090 | 3,965 | 3,985 | 85,800 | 996.25 |
| 2024-04-01 | 4,050 | 4,055 | 4,020 | 4,045 | 60,900 | 1,011.25 |
| 2024-03-29 | 3,910 | 4,025 | 3,905 | 4,020 | 73,300 | 1,005 |
| 2024-03-28 | 4,000 | 4,030 | 3,925 | 3,945 | 95,900 | 986.25 |
| 2024-03-27 | 4,065 | 4,105 | 4,035 | 4,080 | 97,400 | 1,020 |
| 2024-03-26 | 4,020 | 4,040 | 4,005 | 4,020 | 94,200 | 1,005 |
| 2024-03-25 | 4,080 | 4,105 | 4,010 | 4,025 | 85,700 | 1,006.25 |
| 2024-03-22 | 4,075 | 4,105 | 4,045 | 4,105 | 56,000 | 1,026.25 |
| 2024-03-21 | 4,100 | 4,155 | 4,100 | 4,100 | 70,800 | 1,025 |
| 2024-03-19 | 4,090 | 4,090 | 4,035 | 4,090 | 56,200 | 1,022.50 |
| 2024-03-18 | 4,025 | 4,145 | 4,020 | 4,110 | 82,900 | 1,027.50 |
| 2024-03-15 | 4,090 | 4,110 | 4,010 | 4,025 | 243,200 | 1,006.25 |
| 2024-03-14 | 4,060 | 4,080 | 4,040 | 4,075 | 51,400 | 1,018.75 |
| 2024-03-13 | 4,065 | 4,070 | 4,020 | 4,065 | 81,700 | 1,016.25 |
| 2024-03-12 | 3,995 | 4,050 | 3,960 | 4,040 | 69,800 | 1,010 |
| 2024-03-11 | 3,990 | 4,015 | 3,955 | 3,995 | 72,400 | 998.75 |
| 2024-03-08 | 4,000 | 4,070 | 3,985 | 4,020 | 106,700 | 1,005 |
| 2024-03-07 | 4,055 | 4,065 | 3,985 | 4,005 | 88,100 | 1,001.25 |
| 2024-03-06 | 4,020 | 4,070 | 4,020 | 4,045 | 100,000 | 1,011.25 |
| 2024-03-05 | 4,000 | 4,055 | 3,965 | 4,020 | 122,700 | 1,005 |
| 2024-03-04 | 3,975 | 4,010 | 3,950 | 3,970 | 98,500 | 992.50 |
| 2024-03-01 | 4,000 | 4,000 | 3,945 | 3,960 | 62,000 | 990 |
| 2024-02-29 | 4,050 | 4,085 | 3,995 | 4,025 | 178,700 | 1,006.25 |
| 2024-02-28 | 4,010 | 4,035 | 3,970 | 4,035 | 121,000 | 1,008.75 |
| 2024-02-27 | 3,980 | 4,015 | 3,960 | 4,010 | 105,700 | 1,002.50 |
| 2024-02-26 | 3,940 | 3,995 | 3,935 | 3,940 | 82,600 | 985 |
| 2024-02-22 | 3,870 | 3,915 | 3,850 | 3,900 | 83,400 | 975 |
| 2024-02-21 | 3,860 | 3,865 | 3,800 | 3,835 | 96,600 | 958.75 |
| 2024-02-20 | 3,950 | 3,980 | 3,875 | 3,885 | 116,200 | 971.25 |
| 2024-02-19 | 3,890 | 3,945 | 3,880 | 3,905 | 156,000 | 976.25 |
| 2024-02-16 | 3,900 | 3,965 | 3,845 | 3,930 | 170,800 | 982.50 |
| 2024-02-15 | 3,900 | 3,900 | 3,810 | 3,835 | 104,500 | 958.75 |
| 2024-02-14 | 3,750 | 3,785 | 3,715 | 3,760 | 103,300 | 940 |
| 2024-02-13 | 3,645 | 3,775 | 3,645 | 3,765 | 119,000 | 941.25 |
| 2024-02-09 | 3,590 | 3,655 | 3,590 | 3,625 | 84,600 | 906.25 |
| 2024-02-08 | 3,605 | 3,605 | 3,510 | 3,580 | 120,100 | 895 |
| 2024-02-07 | 3,600 | 3,665 | 3,600 | 3,645 | 153,900 | 911.25 |
| 2024-02-06 | 3,620 | 3,660 | 3,580 | 3,595 | 95,200 | 898.75 |
| 2024-02-05 | 3,705 | 3,730 | 3,650 | 3,665 | 110,200 | 916.25 |
| 2024-02-02 | 3,720 | 3,790 | 3,640 | 3,745 | 226,300 | 936.25 |
| 2024-02-01 | 3,580 | 3,630 | 3,580 | 3,615 | 72,700 | 903.75 |
| 2024-01-31 | 3,580 | 3,650 | 3,575 | 3,650 | 72,200 | 912.50 |
| 2024-01-30 | 3,630 | 3,660 | 3,625 | 3,645 | 73,300 | 911.25 |
| 2024-01-29 | 3,620 | 3,665 | 3,615 | 3,625 | 65,200 | 906.25 |
| 2024-01-26 | 3,620 | 3,655 | 3,595 | 3,625 | 131,800 | 906.25 |
| 2024-01-25 | 3,590 | 3,655 | 3,590 | 3,620 | 81,100 | 905 |
| 2024-01-24 | 3,680 | 3,715 | 3,600 | 3,600 | 69,700 | 900 |
| 2024-01-23 | 3,770 | 3,800 | 3,750 | 3,750 | 119,100 | 937.50 |
| 2024-01-22 | 3,685 | 3,755 | 3,685 | 3,740 | 40,700 | 935 |
| 2024-01-19 | 3,670 | 3,680 | 3,635 | 3,675 | 62,400 | 918.75 |
| 2024-01-18 | 3,620 | 3,675 | 3,620 | 3,630 | 38,000 | 907.50 |
| 2024-01-17 | 3,660 | 3,710 | 3,635 | 3,635 | 98,200 | 908.75 |
| 2024-01-16 | 3,810 | 3,815 | 3,615 | 3,635 | 166,600 | 908.75 |
| 2024-01-15 | 3,765 | 3,835 | 3,740 | 3,820 | 71,600 | 955 |
| 2024-01-12 | 3,780 | 3,780 | 3,680 | 3,730 | 84,800 | 932.50 |
| 2024-01-11 | 3,760 | 3,775 | 3,710 | 3,720 | 80,100 | 930 |
| 2024-01-10 | 3,710 | 3,745 | 3,660 | 3,730 | 84,500 | 932.50 |
| 2024-01-09 | 3,600 | 3,690 | 3,600 | 3,680 | 92,100 | 920 |
| 2024-01-05 | 3,545 | 3,570 | 3,525 | 3,570 | 80,700 | 892.50 |
| 2024-01-04 | 3,460 | 3,520 | 3,435 | 3,520 | 69,100 | 880 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株