9702 (株)アイ・エス・ビー 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,364 | 1,372 | 1,363 | 1,372 | 117,500 | 1,372 |
| 2024-12-25 | 1,371 | 1,374 | 1,357 | 1,367 | 34,200 | 1,367 |
| 2024-12-24 | 1,366 | 1,372 | 1,363 | 1,369 | 31,100 | 1,369 |
| 2024-12-23 | 1,381 | 1,381 | 1,361 | 1,370 | 131,100 | 1,370 |
| 2024-12-20 | 1,364 | 1,381 | 1,364 | 1,367 | 22,300 | 1,367 |
| 2024-12-19 | 1,368 | 1,373 | 1,352 | 1,364 | 89,500 | 1,364 |
| 2024-12-18 | 1,381 | 1,383 | 1,368 | 1,368 | 20,800 | 1,368 |
| 2024-12-17 | 1,385 | 1,389 | 1,379 | 1,381 | 12,100 | 1,381 |
| 2024-12-16 | 1,377 | 1,402 | 1,375 | 1,375 | 13,500 | 1,375 |
| 2024-12-13 | 1,376 | 1,388 | 1,375 | 1,377 | 23,600 | 1,377 |
| 2024-12-12 | 1,389 | 1,402 | 1,385 | 1,385 | 20,000 | 1,385 |
| 2024-12-11 | 1,417 | 1,417 | 1,389 | 1,389 | 21,100 | 1,389 |
| 2024-12-10 | 1,405 | 1,412 | 1,398 | 1,408 | 10,800 | 1,408 |
| 2024-12-09 | 1,387 | 1,404 | 1,381 | 1,398 | 90,700 | 1,398 |
| 2024-12-06 | 1,396 | 1,403 | 1,385 | 1,385 | 16,100 | 1,385 |
| 2024-12-05 | 1,404 | 1,409 | 1,395 | 1,396 | 14,400 | 1,396 |
| 2024-12-04 | 1,401 | 1,410 | 1,393 | 1,393 | 27,300 | 1,393 |
| 2024-12-03 | 1,398 | 1,424 | 1,398 | 1,410 | 27,700 | 1,410 |
| 2024-12-02 | 1,381 | 1,392 | 1,378 | 1,388 | 11,900 | 1,388 |
| 2024-11-29 | 1,388 | 1,393 | 1,382 | 1,385 | 16,900 | 1,385 |
| 2024-11-28 | 1,370 | 1,383 | 1,370 | 1,381 | 22,600 | 1,381 |
| 2024-11-27 | 1,394 | 1,394 | 1,371 | 1,371 | 26,400 | 1,371 |
| 2024-11-26 | 1,385 | 1,405 | 1,385 | 1,394 | 16,200 | 1,394 |
| 2024-11-25 | 1,400 | 1,400 | 1,380 | 1,380 | 24,700 | 1,380 |
| 2024-11-22 | 1,393 | 1,395 | 1,379 | 1,385 | 15,500 | 1,385 |
| 2024-11-21 | 1,371 | 1,385 | 1,369 | 1,379 | 10,600 | 1,379 |
| 2024-11-20 | 1,391 | 1,391 | 1,368 | 1,368 | 13,800 | 1,368 |
| 2024-11-19 | 1,375 | 1,391 | 1,375 | 1,391 | 12,800 | 1,391 |
| 2024-11-18 | 1,374 | 1,385 | 1,370 | 1,371 | 14,400 | 1,371 |
| 2024-11-15 | 1,372 | 1,378 | 1,363 | 1,378 | 18,200 | 1,378 |
| 2024-11-14 | 1,374 | 1,375 | 1,358 | 1,358 | 15,200 | 1,358 |
| 2024-11-13 | 1,362 | 1,378 | 1,352 | 1,365 | 20,400 | 1,365 |
| 2024-11-12 | 1,369 | 1,380 | 1,362 | 1,362 | 21,800 | 1,362 |
| 2024-11-11 | 1,363 | 1,369 | 1,360 | 1,369 | 12,900 | 1,369 |
| 2024-11-08 | 1,370 | 1,384 | 1,364 | 1,365 | 14,800 | 1,365 |
| 2024-11-07 | 1,365 | 1,382 | 1,360 | 1,364 | 33,200 | 1,364 |
| 2024-11-06 | 1,373 | 1,379 | 1,360 | 1,362 | 24,100 | 1,362 |
| 2024-11-05 | 1,372 | 1,386 | 1,365 | 1,365 | 29,300 | 1,365 |
| 2024-11-01 | 1,393 | 1,397 | 1,364 | 1,372 | 40,800 | 1,372 |
| 2024-10-31 | 1,356 | 1,404 | 1,355 | 1,397 | 72,200 | 1,397 |
| 2024-10-30 | 1,462 | 1,498 | 1,436 | 1,436 | 59,800 | 1,436 |
| 2024-10-29 | 1,449 | 1,463 | 1,445 | 1,458 | 12,400 | 1,458 |
| 2024-10-28 | 1,429 | 1,454 | 1,425 | 1,449 | 8,900 | 1,449 |
| 2024-10-25 | 1,445 | 1,451 | 1,428 | 1,428 | 15,400 | 1,428 |
| 2024-10-24 | 1,447 | 1,458 | 1,441 | 1,444 | 13,200 | 1,444 |
| 2024-10-23 | 1,482 | 1,482 | 1,446 | 1,451 | 13,200 | 1,451 |
| 2024-10-22 | 1,490 | 1,499 | 1,465 | 1,475 | 16,100 | 1,475 |
| 2024-10-21 | 1,496 | 1,498 | 1,487 | 1,490 | 8,900 | 1,490 |
| 2024-10-18 | 1,472 | 1,495 | 1,472 | 1,481 | 12,000 | 1,481 |
| 2024-10-17 | 1,471 | 1,481 | 1,469 | 1,471 | 9,500 | 1,471 |
| 2024-10-16 | 1,475 | 1,486 | 1,470 | 1,470 | 11,600 | 1,470 |
| 2024-10-15 | 1,486 | 1,486 | 1,467 | 1,480 | 11,000 | 1,480 |
| 2024-10-11 | 1,494 | 1,498 | 1,471 | 1,476 | 10,100 | 1,476 |
| 2024-10-10 | 1,502 | 1,502 | 1,484 | 1,490 | 12,100 | 1,490 |
| 2024-10-09 | 1,503 | 1,503 | 1,484 | 1,502 | 8,800 | 1,502 |
| 2024-10-08 | 1,498 | 1,499 | 1,482 | 1,482 | 11,200 | 1,482 |
| 2024-10-07 | 1,494 | 1,515 | 1,494 | 1,514 | 17,000 | 1,514 |
| 2024-10-04 | 1,490 | 1,493 | 1,478 | 1,484 | 10,100 | 1,484 |
| 2024-10-03 | 1,480 | 1,480 | 1,468 | 1,479 | 14,000 | 1,479 |
| 2024-10-02 | 1,472 | 1,480 | 1,456 | 1,457 | 27,500 | 1,457 |
| 2024-10-01 | 1,456 | 1,477 | 1,448 | 1,471 | 14,300 | 1,471 |
| 2024-09-30 | 1,474 | 1,474 | 1,448 | 1,456 | 22,500 | 1,456 |
| 2024-09-27 | 1,498 | 1,502 | 1,473 | 1,494 | 21,300 | 1,494 |
| 2024-09-26 | 1,484 | 1,501 | 1,481 | 1,501 | 28,700 | 1,501 |
| 2024-09-25 | 1,480 | 1,486 | 1,470 | 1,486 | 15,300 | 1,486 |
| 2024-09-24 | 1,491 | 1,498 | 1,480 | 1,480 | 15,200 | 1,480 |
| 2024-09-20 | 1,495 | 1,495 | 1,473 | 1,487 | 20,900 | 1,487 |
| 2024-09-19 | 1,464 | 1,489 | 1,454 | 1,485 | 16,700 | 1,485 |
| 2024-09-18 | 1,453 | 1,466 | 1,432 | 1,446 | 19,300 | 1,446 |
| 2024-09-17 | 1,454 | 1,469 | 1,431 | 1,457 | 19,700 | 1,457 |
| 2024-09-13 | 1,426 | 1,435 | 1,406 | 1,424 | 26,400 | 1,424 |
| 2024-09-12 | 1,408 | 1,436 | 1,387 | 1,435 | 30,300 | 1,435 |
| 2024-09-11 | 1,410 | 1,411 | 1,360 | 1,384 | 36,800 | 1,384 |
| 2024-09-10 | 1,416 | 1,426 | 1,407 | 1,410 | 12,700 | 1,410 |
| 2024-09-09 | 1,390 | 1,419 | 1,380 | 1,416 | 34,300 | 1,416 |
| 2024-09-06 | 1,460 | 1,485 | 1,425 | 1,438 | 21,900 | 1,438 |
| 2024-09-05 | 1,446 | 1,480 | 1,434 | 1,460 | 17,300 | 1,460 |
| 2024-09-04 | 1,475 | 1,475 | 1,444 | 1,452 | 28,100 | 1,452 |
| 2024-09-03 | 1,482 | 1,517 | 1,482 | 1,505 | 22,600 | 1,505 |
| 2024-09-02 | 1,490 | 1,503 | 1,473 | 1,475 | 20,100 | 1,475 |
| 2024-08-30 | 1,507 | 1,516 | 1,487 | 1,505 | 6,100 | 1,505 |
| 2024-08-29 | 1,522 | 1,522 | 1,481 | 1,495 | 12,400 | 1,495 |
| 2024-08-28 | 1,556 | 1,556 | 1,521 | 1,521 | 8,900 | 1,521 |
| 2024-08-27 | 1,521 | 1,557 | 1,521 | 1,548 | 21,300 | 1,548 |
| 2024-08-26 | 1,486 | 1,524 | 1,486 | 1,524 | 23,000 | 1,524 |
| 2024-08-23 | 1,489 | 1,515 | 1,478 | 1,498 | 16,700 | 1,498 |
| 2024-08-22 | 1,474 | 1,500 | 1,464 | 1,489 | 11,700 | 1,489 |
| 2024-08-21 | 1,464 | 1,484 | 1,459 | 1,460 | 13,200 | 1,460 |
| 2024-08-20 | 1,445 | 1,469 | 1,441 | 1,469 | 17,400 | 1,469 |
| 2024-08-19 | 1,428 | 1,443 | 1,414 | 1,417 | 20,000 | 1,417 |
| 2024-08-16 | 1,435 | 1,441 | 1,418 | 1,435 | 15,200 | 1,435 |
| 2024-08-15 | 1,405 | 1,414 | 1,400 | 1,409 | 14,400 | 1,409 |
| 2024-08-14 | 1,395 | 1,407 | 1,381 | 1,405 | 13,200 | 1,405 |
| 2024-08-13 | 1,379 | 1,399 | 1,370 | 1,392 | 12,600 | 1,392 |
| 2024-08-09 | 1,396 | 1,396 | 1,336 | 1,355 | 24,100 | 1,355 |
| 2024-08-08 | 1,329 | 1,388 | 1,316 | 1,366 | 22,200 | 1,366 |
| 2024-08-07 | 1,338 | 1,378 | 1,311 | 1,329 | 29,000 | 1,329 |
| 2024-08-06 | 1,350 | 1,393 | 1,321 | 1,338 | 52,900 | 1,338 |
| 2024-08-05 | 1,412 | 1,450 | 1,200 | 1,290 | 124,300 | 1,290 |
| 2024-08-02 | 1,550 | 1,560 | 1,496 | 1,496 | 102,900 | 1,496 |
| 2024-08-01 | 1,605 | 1,619 | 1,572 | 1,572 | 88,000 | 1,572 |
| 2024-07-31 | 1,568 | 1,618 | 1,537 | 1,606 | 146,200 | 1,606 |
| 2024-07-30 | 1,497 | 1,498 | 1,432 | 1,446 | 135,200 | 1,446 |
| 2024-07-29 | 1,485 | 1,498 | 1,478 | 1,497 | 21,100 | 1,497 |
| 2024-07-26 | 1,471 | 1,489 | 1,471 | 1,473 | 11,800 | 1,473 |
| 2024-07-25 | 1,504 | 1,512 | 1,468 | 1,468 | 24,800 | 1,468 |
| 2024-07-24 | 1,513 | 1,522 | 1,503 | 1,504 | 10,700 | 1,504 |
| 2024-07-23 | 1,510 | 1,545 | 1,510 | 1,523 | 11,000 | 1,523 |
| 2024-07-22 | 1,546 | 1,546 | 1,506 | 1,510 | 16,000 | 1,510 |
| 2024-07-19 | 1,563 | 1,563 | 1,543 | 1,546 | 14,300 | 1,546 |
| 2024-07-18 | 1,550 | 1,570 | 1,543 | 1,556 | 16,700 | 1,556 |
| 2024-07-17 | 1,540 | 1,573 | 1,540 | 1,571 | 25,900 | 1,571 |
| 2024-07-16 | 1,515 | 1,565 | 1,515 | 1,540 | 66,100 | 1,540 |
| 2024-07-12 | 1,500 | 1,522 | 1,493 | 1,515 | 17,600 | 1,515 |
| 2024-07-11 | 1,516 | 1,516 | 1,493 | 1,500 | 18,500 | 1,500 |
| 2024-07-10 | 1,514 | 1,514 | 1,491 | 1,500 | 17,600 | 1,500 |
| 2024-07-09 | 1,504 | 1,509 | 1,484 | 1,501 | 16,900 | 1,501 |
| 2024-07-08 | 1,500 | 1,513 | 1,497 | 1,504 | 21,300 | 1,504 |
| 2024-07-05 | 1,502 | 1,507 | 1,499 | 1,500 | 22,000 | 1,500 |
| 2024-07-04 | 1,507 | 1,509 | 1,493 | 1,493 | 10,000 | 1,493 |
| 2024-07-03 | 1,484 | 1,542 | 1,484 | 1,513 | 107,700 | 1,513 |
| 2024-07-02 | 1,430 | 1,505 | 1,430 | 1,484 | 90,100 | 1,484 |
| 2024-07-01 | 1,448 | 1,450 | 1,430 | 1,438 | 21,300 | 1,438 |
| 2024-06-28 | 1,452 | 1,460 | 1,440 | 1,448 | 26,100 | 1,448 |
| 2024-06-27 | 1,450 | 1,454 | 1,437 | 1,452 | 22,500 | 1,452 |
| 2024-06-26 | 1,426 | 1,443 | 1,426 | 1,439 | 19,800 | 1,439 |
| 2024-06-25 | 1,410 | 1,428 | 1,410 | 1,426 | 19,900 | 1,426 |
| 2024-06-24 | 1,427 | 1,427 | 1,408 | 1,413 | 15,700 | 1,413 |
| 2024-06-21 | 1,407 | 1,420 | 1,407 | 1,412 | 19,700 | 1,412 |
| 2024-06-20 | 1,410 | 1,417 | 1,399 | 1,407 | 21,500 | 1,407 |
| 2024-06-19 | 1,410 | 1,415 | 1,393 | 1,402 | 13,100 | 1,402 |
| 2024-06-18 | 1,385 | 1,415 | 1,385 | 1,402 | 18,800 | 1,402 |
| 2024-06-17 | 1,370 | 1,389 | 1,367 | 1,385 | 20,500 | 1,385 |
| 2024-06-14 | 1,334 | 1,394 | 1,334 | 1,385 | 28,400 | 1,385 |
| 2024-06-13 | 1,399 | 1,399 | 1,361 | 1,362 | 21,100 | 1,362 |
| 2024-06-12 | 1,402 | 1,412 | 1,390 | 1,390 | 15,800 | 1,390 |
| 2024-06-11 | 1,418 | 1,419 | 1,409 | 1,409 | 10,500 | 1,409 |
| 2024-06-10 | 1,405 | 1,415 | 1,405 | 1,409 | 10,800 | 1,409 |
| 2024-06-07 | 1,393 | 1,407 | 1,393 | 1,405 | 6,000 | 1,405 |
| 2024-06-06 | 1,400 | 1,409 | 1,389 | 1,400 | 14,500 | 1,400 |
| 2024-06-05 | 1,399 | 1,415 | 1,392 | 1,401 | 12,600 | 1,401 |
| 2024-06-04 | 1,385 | 1,416 | 1,385 | 1,404 | 27,800 | 1,404 |
| 2024-06-03 | 1,400 | 1,405 | 1,387 | 1,392 | 15,200 | 1,392 |
| 2024-05-31 | 1,382 | 1,406 | 1,382 | 1,400 | 9,300 | 1,400 |
| 2024-05-30 | 1,367 | 1,388 | 1,367 | 1,385 | 17,600 | 1,385 |
| 2024-05-29 | 1,371 | 1,388 | 1,371 | 1,374 | 12,400 | 1,374 |
| 2024-05-28 | 1,396 | 1,406 | 1,380 | 1,380 | 9,600 | 1,380 |
| 2024-05-27 | 1,381 | 1,404 | 1,380 | 1,404 | 15,700 | 1,404 |
| 2024-05-24 | 1,370 | 1,393 | 1,361 | 1,382 | 13,600 | 1,382 |
| 2024-05-23 | 1,379 | 1,383 | 1,370 | 1,372 | 13,500 | 1,372 |
| 2024-05-22 | 1,399 | 1,400 | 1,376 | 1,381 | 13,300 | 1,381 |
| 2024-05-21 | 1,396 | 1,401 | 1,386 | 1,399 | 17,200 | 1,399 |
| 2024-05-20 | 1,392 | 1,398 | 1,390 | 1,396 | 10,100 | 1,396 |
| 2024-05-17 | 1,380 | 1,400 | 1,370 | 1,392 | 13,300 | 1,392 |
| 2024-05-16 | 1,403 | 1,407 | 1,378 | 1,379 | 19,300 | 1,379 |
| 2024-05-15 | 1,434 | 1,437 | 1,403 | 1,403 | 19,600 | 1,403 |
| 2024-05-14 | 1,437 | 1,447 | 1,429 | 1,434 | 25,000 | 1,434 |
| 2024-05-13 | 1,432 | 1,441 | 1,414 | 1,441 | 25,100 | 1,441 |
| 2024-05-10 | 1,438 | 1,438 | 1,428 | 1,429 | 22,200 | 1,429 |
| 2024-05-09 | 1,422 | 1,440 | 1,412 | 1,434 | 19,900 | 1,434 |
| 2024-05-08 | 1,422 | 1,452 | 1,420 | 1,423 | 84,100 | 1,423 |
| 2024-05-07 | 1,397 | 1,423 | 1,397 | 1,409 | 32,400 | 1,409 |
| 2024-05-02 | 1,401 | 1,402 | 1,381 | 1,394 | 59,600 | 1,394 |
| 2024-05-01 | 1,400 | 1,425 | 1,382 | 1,388 | 234,700 | 1,388 |
| 2024-04-30 | 1,289 | 1,303 | 1,244 | 1,290 | 97,800 | 1,290 |
| 2024-04-26 | 1,300 | 1,302 | 1,270 | 1,296 | 43,700 | 1,296 |
| 2024-04-25 | 1,301 | 1,314 | 1,297 | 1,300 | 36,900 | 1,300 |
| 2024-04-24 | 1,289 | 1,305 | 1,284 | 1,301 | 22,200 | 1,301 |
| 2024-04-23 | 1,278 | 1,294 | 1,271 | 1,283 | 19,000 | 1,283 |
| 2024-04-22 | 1,257 | 1,269 | 1,251 | 1,269 | 19,300 | 1,269 |
| 2024-04-19 | 1,255 | 1,255 | 1,222 | 1,240 | 48,400 | 1,240 |
| 2024-04-18 | 1,242 | 1,264 | 1,240 | 1,255 | 44,300 | 1,255 |
| 2024-04-17 | 1,279 | 1,284 | 1,251 | 1,256 | 47,200 | 1,256 |
| 2024-04-16 | 1,299 | 1,299 | 1,276 | 1,276 | 45,600 | 1,276 |
| 2024-04-15 | 1,301 | 1,311 | 1,292 | 1,301 | 28,200 | 1,301 |
| 2024-04-12 | 1,314 | 1,320 | 1,306 | 1,306 | 24,200 | 1,306 |
| 2024-04-11 | 1,310 | 1,313 | 1,293 | 1,302 | 28,200 | 1,302 |
| 2024-04-10 | 1,327 | 1,332 | 1,321 | 1,321 | 9,200 | 1,321 |
| 2024-04-09 | 1,320 | 1,331 | 1,318 | 1,327 | 13,700 | 1,327 |
| 2024-04-08 | 1,313 | 1,324 | 1,304 | 1,318 | 22,300 | 1,318 |
| 2024-04-05 | 1,309 | 1,321 | 1,300 | 1,313 | 31,100 | 1,313 |
| 2024-04-04 | 1,332 | 1,332 | 1,311 | 1,311 | 39,200 | 1,311 |
| 2024-04-03 | 1,334 | 1,337 | 1,321 | 1,322 | 31,400 | 1,322 |
| 2024-04-02 | 1,365 | 1,365 | 1,334 | 1,346 | 33,900 | 1,346 |
| 2024-04-01 | 1,380 | 1,383 | 1,360 | 1,362 | 26,600 | 1,362 |
| 2024-03-29 | 1,369 | 1,382 | 1,357 | 1,381 | 27,300 | 1,381 |
| 2024-03-28 | 1,383 | 1,390 | 1,358 | 1,367 | 27,000 | 1,367 |
| 2024-03-27 | 1,373 | 1,393 | 1,373 | 1,384 | 21,500 | 1,384 |
| 2024-03-26 | 1,370 | 1,382 | 1,366 | 1,377 | 27,200 | 1,377 |
| 2024-03-25 | 1,389 | 1,403 | 1,372 | 1,375 | 36,700 | 1,375 |
| 2024-03-22 | 1,381 | 1,398 | 1,372 | 1,389 | 33,100 | 1,389 |
| 2024-03-21 | 1,394 | 1,394 | 1,371 | 1,384 | 28,400 | 1,384 |
| 2024-03-19 | 1,386 | 1,392 | 1,366 | 1,384 | 40,400 | 1,384 |
| 2024-03-18 | 1,403 | 1,403 | 1,372 | 1,386 | 146,200 | 1,386 |
| 2024-03-15 | 1,386 | 1,391 | 1,371 | 1,390 | 16,300 | 1,390 |
| 2024-03-14 | 1,384 | 1,384 | 1,365 | 1,380 | 19,900 | 1,380 |
| 2024-03-13 | 1,399 | 1,403 | 1,365 | 1,365 | 22,800 | 1,365 |
| 2024-03-12 | 1,384 | 1,393 | 1,364 | 1,393 | 22,700 | 1,393 |
| 2024-03-11 | 1,416 | 1,416 | 1,370 | 1,391 | 16,800 | 1,391 |
| 2024-03-08 | 1,374 | 1,422 | 1,374 | 1,418 | 55,600 | 1,418 |
| 2024-03-07 | 1,387 | 1,391 | 1,369 | 1,380 | 21,400 | 1,380 |
| 2024-03-06 | 1,367 | 1,389 | 1,360 | 1,378 | 35,500 | 1,378 |
| 2024-03-05 | 1,361 | 1,379 | 1,352 | 1,367 | 32,500 | 1,367 |
| 2024-03-04 | 1,379 | 1,384 | 1,357 | 1,370 | 38,500 | 1,370 |
| 2024-03-01 | 1,381 | 1,405 | 1,372 | 1,373 | 22,000 | 1,373 |
| 2024-02-29 | 1,387 | 1,390 | 1,361 | 1,385 | 35,100 | 1,385 |
| 2024-02-28 | 1,378 | 1,423 | 1,377 | 1,390 | 42,500 | 1,390 |
| 2024-02-27 | 1,402 | 1,402 | 1,377 | 1,377 | 26,600 | 1,377 |
| 2024-02-26 | 1,405 | 1,420 | 1,398 | 1,402 | 23,500 | 1,402 |
| 2024-02-22 | 1,395 | 1,405 | 1,380 | 1,392 | 38,200 | 1,392 |
| 2024-02-21 | 1,414 | 1,414 | 1,376 | 1,378 | 27,300 | 1,378 |
| 2024-02-20 | 1,376 | 1,428 | 1,376 | 1,403 | 71,800 | 1,403 |
| 2024-02-19 | 1,347 | 1,375 | 1,334 | 1,371 | 65,100 | 1,371 |
| 2024-02-16 | 1,315 | 1,348 | 1,313 | 1,347 | 92,900 | 1,347 |
| 2024-02-15 | 1,341 | 1,384 | 1,318 | 1,335 | 337,900 | 1,335 |
| 2024-02-14 | 1,554 | 1,577 | 1,545 | 1,571 | 32,400 | 1,571 |
| 2024-02-13 | 1,570 | 1,580 | 1,555 | 1,573 | 24,800 | 1,573 |
| 2024-02-09 | 1,555 | 1,571 | 1,547 | 1,547 | 18,100 | 1,547 |
| 2024-02-08 | 1,560 | 1,571 | 1,545 | 1,562 | 19,900 | 1,562 |
| 2024-02-07 | 1,558 | 1,577 | 1,554 | 1,572 | 12,300 | 1,572 |
| 2024-02-06 | 1,602 | 1,605 | 1,571 | 1,571 | 26,000 | 1,571 |
| 2024-02-05 | 1,619 | 1,622 | 1,590 | 1,604 | 22,000 | 1,604 |
| 2024-02-02 | 1,581 | 1,609 | 1,577 | 1,609 | 28,400 | 1,609 |
| 2024-02-01 | 1,565 | 1,581 | 1,558 | 1,578 | 16,000 | 1,578 |
| 2024-01-31 | 1,581 | 1,585 | 1,562 | 1,577 | 21,000 | 1,577 |
| 2024-01-30 | 1,589 | 1,604 | 1,585 | 1,586 | 21,400 | 1,586 |
| 2024-01-29 | 1,580 | 1,581 | 1,566 | 1,579 | 13,400 | 1,579 |
| 2024-01-26 | 1,565 | 1,588 | 1,554 | 1,573 | 15,100 | 1,573 |
| 2024-01-25 | 1,589 | 1,600 | 1,572 | 1,572 | 33,800 | 1,572 |
| 2024-01-24 | 1,561 | 1,592 | 1,561 | 1,580 | 23,900 | 1,580 |
| 2024-01-23 | 1,585 | 1,587 | 1,569 | 1,574 | 25,800 | 1,574 |
| 2024-01-22 | 1,547 | 1,605 | 1,547 | 1,583 | 64,700 | 1,583 |
| 2024-01-19 | 1,528 | 1,544 | 1,520 | 1,542 | 32,800 | 1,542 |
| 2024-01-18 | 1,513 | 1,530 | 1,505 | 1,515 | 24,800 | 1,515 |
| 2024-01-17 | 1,528 | 1,530 | 1,515 | 1,517 | 29,900 | 1,517 |
| 2024-01-16 | 1,498 | 1,525 | 1,482 | 1,513 | 60,900 | 1,513 |
| 2024-01-15 | 1,467 | 1,497 | 1,460 | 1,494 | 97,600 | 1,494 |
| 2024-01-12 | 1,482 | 1,482 | 1,462 | 1,462 | 17,000 | 1,462 |
| 2024-01-11 | 1,484 | 1,485 | 1,475 | 1,480 | 21,900 | 1,480 |
| 2024-01-10 | 1,495 | 1,495 | 1,476 | 1,484 | 15,400 | 1,484 |
| 2024-01-09 | 1,470 | 1,486 | 1,468 | 1,483 | 27,700 | 1,483 |
| 2024-01-05 | 1,466 | 1,476 | 1,450 | 1,457 | 22,600 | 1,457 |
| 2024-01-04 | 1,450 | 1,474 | 1,444 | 1,474 | 14,100 | 1,474 |
分割・併合履歴 ： [2020-12-29]1株→2株 [1990-12-25]1株→1.2株