9726 KNT-CTホールディングス(株) 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 | 1,229 | 1,229 | 1,196 | 1,196 | 18,900 | 1,196 |
| 2024-12-27 | 1,179 | 1,231 | 1,179 | 1,229 | 42,500 | 1,229 |
| 2024-12-26 | 1,121 | 1,179 | 1,120 | 1,176 | 75,200 | 1,176 |
| 2024-12-25 | 1,149 | 1,149 | 1,120 | 1,125 | 40,400 | 1,125 |
| 2024-12-24 | 1,161 | 1,165 | 1,151 | 1,152 | 22,600 | 1,152 |
| 2024-12-23 | 1,165 | 1,179 | 1,161 | 1,162 | 30,800 | 1,162 |
| 2024-12-20 | 1,166 | 1,182 | 1,165 | 1,165 | 28,600 | 1,165 |
| 2024-12-19 | 1,164 | 1,168 | 1,153 | 1,167 | 27,100 | 1,167 |
| 2024-12-18 | 1,154 | 1,177 | 1,142 | 1,177 | 33,500 | 1,177 |
| 2024-12-17 | 1,155 | 1,163 | 1,151 | 1,156 | 26,800 | 1,156 |
| 2024-12-16 | 1,186 | 1,186 | 1,171 | 1,171 | 21,200 | 1,171 |
| 2024-12-13 | 1,185 | 1,197 | 1,185 | 1,189 | 15,300 | 1,189 |
| 2024-12-12 | 1,209 | 1,209 | 1,192 | 1,197 | 14,000 | 1,197 |
| 2024-12-11 | 1,206 | 1,207 | 1,195 | 1,205 | 20,300 | 1,205 |
| 2024-12-10 | 1,215 | 1,217 | 1,205 | 1,205 | 14,200 | 1,205 |
| 2024-12-09 | 1,188 | 1,210 | 1,188 | 1,205 | 20,500 | 1,205 |
| 2024-12-06 | 1,194 | 1,196 | 1,187 | 1,189 | 16,900 | 1,189 |
| 2024-12-05 | 1,179 | 1,193 | 1,178 | 1,188 | 20,600 | 1,188 |
| 2024-12-04 | 1,198 | 1,200 | 1,176 | 1,176 | 32,700 | 1,176 |
| 2024-12-03 | 1,196 | 1,212 | 1,196 | 1,202 | 20,100 | 1,202 |
| 2024-12-02 | 1,213 | 1,213 | 1,196 | 1,200 | 16,200 | 1,200 |
| 2024-11-29 | 1,201 | 1,214 | 1,195 | 1,195 | 14,500 | 1,195 |
| 2024-11-28 | 1,205 | 1,218 | 1,200 | 1,202 | 16,300 | 1,202 |
| 2024-11-27 | 1,216 | 1,216 | 1,197 | 1,199 | 13,500 | 1,199 |
| 2024-11-26 | 1,206 | 1,222 | 1,202 | 1,216 | 12,300 | 1,216 |
| 2024-11-25 | 1,207 | 1,220 | 1,200 | 1,202 | 21,500 | 1,202 |
| 2024-11-22 | 1,201 | 1,222 | 1,200 | 1,210 | 10,900 | 1,210 |
| 2024-11-21 | 1,202 | 1,211 | 1,200 | 1,200 | 30,300 | 1,200 |
| 2024-11-20 | 1,218 | 1,219 | 1,204 | 1,204 | 36,200 | 1,204 |
| 2024-11-19 | 1,227 | 1,241 | 1,227 | 1,230 | 16,200 | 1,230 |
| 2024-11-18 | 1,230 | 1,246 | 1,225 | 1,225 | 10,400 | 1,225 |
| 2024-11-15 | 1,226 | 1,247 | 1,224 | 1,230 | 17,700 | 1,230 |
| 2024-11-14 | 1,252 | 1,275 | 1,226 | 1,230 | 39,100 | 1,230 |
| 2024-11-13 | 1,282 | 1,294 | 1,252 | 1,255 | 66,400 | 1,255 |
| 2024-11-12 | 1,328 | 1,354 | 1,320 | 1,322 | 29,000 | 1,322 |
| 2024-11-11 | 1,300 | 1,339 | 1,300 | 1,339 | 12,600 | 1,339 |
| 2024-11-08 | 1,328 | 1,328 | 1,298 | 1,307 | 17,900 | 1,307 |
| 2024-11-07 | 1,292 | 1,336 | 1,292 | 1,333 | 36,100 | 1,333 |
| 2024-11-06 | 1,305 | 1,313 | 1,285 | 1,292 | 19,100 | 1,292 |
| 2024-11-05 | 1,297 | 1,310 | 1,275 | 1,309 | 25,800 | 1,309 |
| 2024-11-01 | 1,298 | 1,299 | 1,270 | 1,278 | 16,800 | 1,278 |
| 2024-10-31 | 1,261 | 1,297 | 1,261 | 1,283 | 20,800 | 1,283 |
| 2024-10-30 | 1,275 | 1,279 | 1,259 | 1,263 | 45,300 | 1,263 |
| 2024-10-29 | 1,263 | 1,275 | 1,260 | 1,272 | 10,400 | 1,272 |
| 2024-10-28 | 1,255 | 1,262 | 1,242 | 1,260 | 14,000 | 1,260 |
| 2024-10-25 | 1,246 | 1,255 | 1,225 | 1,226 | 13,300 | 1,226 |
| 2024-10-24 | 1,264 | 1,270 | 1,246 | 1,251 | 21,000 | 1,251 |
| 2024-10-23 | 1,265 | 1,272 | 1,256 | 1,264 | 13,200 | 1,264 |
| 2024-10-22 | 1,292 | 1,302 | 1,265 | 1,265 | 19,000 | 1,265 |
| 2024-10-21 | 1,297 | 1,304 | 1,292 | 1,292 | 11,400 | 1,292 |
| 2024-10-18 | 1,320 | 1,325 | 1,300 | 1,305 | 8,500 | 1,305 |
| 2024-10-17 | 1,322 | 1,332 | 1,320 | 1,320 | 8,600 | 1,320 |
| 2024-10-16 | 1,324 | 1,346 | 1,321 | 1,321 | 18,000 | 1,321 |
| 2024-10-15 | 1,328 | 1,339 | 1,316 | 1,335 | 10,500 | 1,335 |
| 2024-10-11 | 1,322 | 1,330 | 1,316 | 1,329 | 6,200 | 1,329 |
| 2024-10-10 | 1,333 | 1,333 | 1,310 | 1,321 | 11,500 | 1,321 |
| 2024-10-09 | 1,342 | 1,342 | 1,331 | 1,331 | 6,900 | 1,331 |
| 2024-10-08 | 1,341 | 1,342 | 1,332 | 1,339 | 15,600 | 1,339 |
| 2024-10-07 | 1,364 | 1,370 | 1,345 | 1,345 | 25,000 | 1,345 |
| 2024-10-04 | 1,352 | 1,359 | 1,343 | 1,359 | 15,100 | 1,359 |
| 2024-10-03 | 1,348 | 1,352 | 1,340 | 1,350 | 9,900 | 1,350 |
| 2024-10-02 | 1,351 | 1,358 | 1,329 | 1,329 | 22,600 | 1,329 |
| 2024-10-01 | 1,367 | 1,367 | 1,336 | 1,366 | 16,300 | 1,366 |
| 2024-09-30 | 1,352 | 1,366 | 1,337 | 1,345 | 20,600 | 1,345 |
| 2024-09-27 | 1,383 | 1,394 | 1,370 | 1,378 | 35,900 | 1,378 |
| 2024-09-26 | 1,350 | 1,387 | 1,337 | 1,383 | 62,300 | 1,383 |
| 2024-09-25 | 1,336 | 1,349 | 1,329 | 1,349 | 30,300 | 1,349 |
| 2024-09-24 | 1,328 | 1,337 | 1,307 | 1,337 | 25,000 | 1,337 |
| 2024-09-20 | 1,285 | 1,329 | 1,278 | 1,328 | 41,800 | 1,328 |
| 2024-09-19 | 1,278 | 1,304 | 1,272 | 1,277 | 45,900 | 1,277 |
| 2024-09-18 | 1,275 | 1,281 | 1,252 | 1,265 | 15,500 | 1,265 |
| 2024-09-17 | 1,268 | 1,288 | 1,250 | 1,277 | 22,600 | 1,277 |
| 2024-09-13 | 1,280 | 1,290 | 1,268 | 1,275 | 29,900 | 1,275 |
| 2024-09-12 | 1,270 | 1,301 | 1,270 | 1,291 | 20,600 | 1,291 |
| 2024-09-11 | 1,275 | 1,281 | 1,248 | 1,256 | 22,600 | 1,256 |
| 2024-09-10 | 1,276 | 1,294 | 1,274 | 1,281 | 13,000 | 1,281 |
| 2024-09-09 | 1,280 | 1,288 | 1,259 | 1,262 | 22,700 | 1,262 |
| 2024-09-06 | 1,321 | 1,324 | 1,294 | 1,303 | 23,900 | 1,303 |
| 2024-09-05 | 1,286 | 1,330 | 1,286 | 1,316 | 38,000 | 1,316 |
| 2024-09-04 | 1,290 | 1,306 | 1,286 | 1,290 | 22,700 | 1,290 |
| 2024-09-03 | 1,311 | 1,319 | 1,307 | 1,316 | 19,400 | 1,316 |
| 2024-09-02 | 1,311 | 1,312 | 1,286 | 1,305 | 12,000 | 1,305 |
| 2024-08-30 | 1,300 | 1,307 | 1,290 | 1,307 | 10,900 | 1,307 |
| 2024-08-29 | 1,286 | 1,309 | 1,280 | 1,300 | 22,900 | 1,300 |
| 2024-08-28 | 1,289 | 1,298 | 1,273 | 1,289 | 17,100 | 1,289 |
| 2024-08-27 | 1,284 | 1,290 | 1,273 | 1,283 | 11,600 | 1,283 |
| 2024-08-26 | 1,259 | 1,285 | 1,250 | 1,268 | 31,700 | 1,268 |
| 2024-08-23 | 1,262 | 1,275 | 1,252 | 1,259 | 17,700 | 1,259 |
| 2024-08-22 | 1,275 | 1,280 | 1,260 | 1,275 | 19,900 | 1,275 |
| 2024-08-21 | 1,271 | 1,284 | 1,263 | 1,269 | 7,800 | 1,269 |
| 2024-08-20 | 1,262 | 1,275 | 1,252 | 1,269 | 23,900 | 1,269 |
| 2024-08-19 | 1,281 | 1,281 | 1,235 | 1,239 | 24,000 | 1,239 |
| 2024-08-16 | 1,273 | 1,284 | 1,257 | 1,282 | 14,400 | 1,282 |
| 2024-08-15 | 1,259 | 1,273 | 1,237 | 1,250 | 35,000 | 1,250 |
| 2024-08-14 | 1,226 | 1,265 | 1,210 | 1,265 | 29,700 | 1,265 |
| 2024-08-13 | 1,196 | 1,200 | 1,178 | 1,196 | 25,400 | 1,196 |
| 2024-08-09 | 1,199 | 1,225 | 1,152 | 1,190 | 75,000 | 1,190 |
| 2024-08-08 | 1,147 | 1,199 | 1,127 | 1,176 | 76,400 | 1,176 |
| 2024-08-07 | 1,173 | 1,223 | 1,161 | 1,161 | 112,000 | 1,161 |
| 2024-08-06 | 1,149 | 1,222 | 1,126 | 1,197 | 58,800 | 1,197 |
| 2024-08-05 | 1,196 | 1,196 | 1,059 | 1,059 | 76,600 | 1,059 |
| 2024-08-02 | 1,301 | 1,304 | 1,232 | 1,238 | 65,400 | 1,238 |
| 2024-08-01 | 1,407 | 1,407 | 1,334 | 1,338 | 54,800 | 1,338 |
| 2024-07-31 | 1,389 | 1,392 | 1,369 | 1,392 | 31,500 | 1,392 |
| 2024-07-30 | 1,433 | 1,435 | 1,392 | 1,404 | 41,500 | 1,404 |
| 2024-07-29 | 1,434 | 1,440 | 1,417 | 1,433 | 28,500 | 1,433 |
| 2024-07-26 | 1,426 | 1,444 | 1,403 | 1,429 | 29,200 | 1,429 |
| 2024-07-25 | 1,400 | 1,443 | 1,385 | 1,429 | 66,600 | 1,429 |
| 2024-07-24 | 1,414 | 1,425 | 1,401 | 1,412 | 35,600 | 1,412 |
| 2024-07-23 | 1,410 | 1,421 | 1,398 | 1,401 | 18,200 | 1,401 |
| 2024-07-22 | 1,414 | 1,420 | 1,380 | 1,412 | 30,400 | 1,412 |
| 2024-07-19 | 1,434 | 1,434 | 1,413 | 1,414 | 30,900 | 1,414 |
| 2024-07-18 | 1,434 | 1,444 | 1,428 | 1,434 | 45,900 | 1,434 |
| 2024-07-17 | 1,408 | 1,434 | 1,408 | 1,434 | 41,100 | 1,434 |
| 2024-07-16 | 1,411 | 1,412 | 1,400 | 1,405 | 28,200 | 1,405 |
| 2024-07-12 | 1,373 | 1,418 | 1,361 | 1,405 | 95,400 | 1,405 |
| 2024-07-11 | 1,378 | 1,379 | 1,362 | 1,375 | 45,000 | 1,375 |
| 2024-07-10 | 1,343 | 1,364 | 1,343 | 1,364 | 29,500 | 1,364 |
| 2024-07-09 | 1,352 | 1,355 | 1,341 | 1,349 | 24,500 | 1,349 |
| 2024-07-08 | 1,359 | 1,367 | 1,352 | 1,352 | 23,400 | 1,352 |
| 2024-07-05 | 1,375 | 1,375 | 1,345 | 1,352 | 27,600 | 1,352 |
| 2024-07-04 | 1,376 | 1,390 | 1,353 | 1,382 | 34,100 | 1,382 |
| 2024-07-03 | 1,379 | 1,381 | 1,364 | 1,376 | 27,400 | 1,376 |
| 2024-07-02 | 1,350 | 1,378 | 1,350 | 1,372 | 57,600 | 1,372 |
| 2024-07-01 | 1,338 | 1,351 | 1,337 | 1,345 | 23,000 | 1,345 |
| 2024-06-28 | 1,359 | 1,359 | 1,328 | 1,334 | 39,100 | 1,334 |
| 2024-06-27 | 1,346 | 1,358 | 1,336 | 1,346 | 33,200 | 1,346 |
| 2024-06-26 | 1,350 | 1,356 | 1,336 | 1,355 | 29,800 | 1,355 |
| 2024-06-25 | 1,326 | 1,354 | 1,326 | 1,352 | 34,500 | 1,352 |
| 2024-06-24 | 1,335 | 1,342 | 1,320 | 1,326 | 25,300 | 1,326 |
| 2024-06-21 | 1,350 | 1,374 | 1,309 | 1,326 | 102,400 | 1,326 |
| 2024-06-20 | 1,350 | 1,353 | 1,328 | 1,345 | 24,000 | 1,345 |
| 2024-06-19 | 1,338 | 1,358 | 1,335 | 1,349 | 35,600 | 1,349 |
| 2024-06-18 | 1,325 | 1,344 | 1,325 | 1,337 | 25,600 | 1,337 |
| 2024-06-17 | 1,344 | 1,344 | 1,308 | 1,331 | 25,500 | 1,331 |
| 2024-06-14 | 1,320 | 1,345 | 1,316 | 1,344 | 49,700 | 1,344 |
| 2024-06-13 | 1,336 | 1,336 | 1,317 | 1,325 | 27,900 | 1,325 |
| 2024-06-12 | 1,327 | 1,339 | 1,322 | 1,326 | 20,600 | 1,326 |
| 2024-06-11 | 1,318 | 1,327 | 1,308 | 1,309 | 14,000 | 1,309 |
| 2024-06-10 | 1,340 | 1,340 | 1,315 | 1,323 | 14,700 | 1,323 |
| 2024-06-07 | 1,302 | 1,340 | 1,300 | 1,338 | 32,700 | 1,338 |
| 2024-06-06 | 1,314 | 1,323 | 1,293 | 1,302 | 26,000 | 1,302 |
| 2024-06-05 | 1,310 | 1,340 | 1,309 | 1,328 | 25,200 | 1,328 |
| 2024-06-04 | 1,327 | 1,327 | 1,309 | 1,311 | 13,200 | 1,311 |
| 2024-06-03 | 1,340 | 1,341 | 1,319 | 1,327 | 26,600 | 1,327 |
| 2024-05-31 | 1,333 | 1,344 | 1,326 | 1,340 | 24,500 | 1,340 |
| 2024-05-30 | 1,320 | 1,333 | 1,309 | 1,333 | 34,100 | 1,333 |
| 2024-05-29 | 1,324 | 1,330 | 1,311 | 1,312 | 14,700 | 1,312 |
| 2024-05-28 | 1,326 | 1,342 | 1,320 | 1,328 | 23,700 | 1,328 |
| 2024-05-27 | 1,296 | 1,323 | 1,286 | 1,323 | 35,200 | 1,323 |
| 2024-05-24 | 1,292 | 1,303 | 1,284 | 1,296 | 29,300 | 1,296 |
| 2024-05-23 | 1,319 | 1,319 | 1,291 | 1,306 | 40,700 | 1,306 |
| 2024-05-22 | 1,326 | 1,341 | 1,311 | 1,337 | 67,200 | 1,337 |
| 2024-05-21 | 1,316 | 1,326 | 1,304 | 1,310 | 45,000 | 1,310 |
| 2024-05-20 | 1,306 | 1,320 | 1,302 | 1,304 | 25,400 | 1,304 |
| 2024-05-17 | 1,270 | 1,306 | 1,270 | 1,303 | 25,500 | 1,303 |
| 2024-05-16 | 1,288 | 1,291 | 1,270 | 1,274 | 31,600 | 1,274 |
| 2024-05-15 | 1,316 | 1,325 | 1,294 | 1,294 | 27,600 | 1,294 |
| 2024-05-14 | 1,308 | 1,316 | 1,295 | 1,316 | 16,000 | 1,316 |
| 2024-05-13 | 1,306 | 1,318 | 1,275 | 1,309 | 45,300 | 1,309 |
| 2024-05-10 | 1,264 | 1,320 | 1,242 | 1,292 | 100,300 | 1,292 |
| 2024-05-09 | 1,305 | 1,325 | 1,278 | 1,324 | 50,700 | 1,324 |
| 2024-05-08 | 1,310 | 1,311 | 1,287 | 1,292 | 38,600 | 1,292 |
| 2024-05-07 | 1,280 | 1,310 | 1,280 | 1,310 | 46,100 | 1,310 |
| 2024-05-02 | 1,264 | 1,268 | 1,256 | 1,260 | 11,200 | 1,260 |
| 2024-05-01 | 1,266 | 1,266 | 1,254 | 1,262 | 8,100 | 1,262 |
| 2024-04-30 | 1,275 | 1,275 | 1,253 | 1,267 | 20,400 | 1,267 |
| 2024-04-26 | 1,245 | 1,263 | 1,237 | 1,263 | 19,700 | 1,263 |
| 2024-04-25 | 1,256 | 1,256 | 1,245 | 1,245 | 15,600 | 1,245 |
| 2024-04-24 | 1,270 | 1,270 | 1,256 | 1,256 | 17,100 | 1,256 |
| 2024-04-23 | 1,260 | 1,260 | 1,244 | 1,255 | 12,500 | 1,255 |
| 2024-04-22 | 1,245 | 1,250 | 1,234 | 1,244 | 22,300 | 1,244 |
| 2024-04-19 | 1,242 | 1,250 | 1,215 | 1,215 | 59,100 | 1,215 |
| 2024-04-18 | 1,224 | 1,259 | 1,222 | 1,255 | 28,500 | 1,255 |
| 2024-04-17 | 1,258 | 1,258 | 1,222 | 1,222 | 28,800 | 1,222 |
| 2024-04-16 | 1,275 | 1,275 | 1,233 | 1,242 | 37,200 | 1,242 |
| 2024-04-15 | 1,268 | 1,271 | 1,260 | 1,266 | 14,400 | 1,266 |
| 2024-04-12 | 1,260 | 1,284 | 1,256 | 1,275 | 30,800 | 1,275 |
| 2024-04-11 | 1,270 | 1,270 | 1,252 | 1,252 | 34,100 | 1,252 |
| 2024-04-10 | 1,280 | 1,290 | 1,276 | 1,279 | 21,800 | 1,279 |
| 2024-04-09 | 1,255 | 1,278 | 1,255 | 1,278 | 24,500 | 1,278 |
| 2024-04-08 | 1,260 | 1,268 | 1,249 | 1,255 | 35,300 | 1,255 |
| 2024-04-05 | 1,240 | 1,267 | 1,231 | 1,258 | 34,300 | 1,258 |
| 2024-04-04 | 1,276 | 1,277 | 1,246 | 1,256 | 72,700 | 1,256 |
| 2024-04-03 | 1,289 | 1,294 | 1,269 | 1,277 | 34,200 | 1,277 |
| 2024-04-02 | 1,325 | 1,334 | 1,285 | 1,289 | 69,100 | 1,289 |
| 2024-04-01 | 1,353 | 1,355 | 1,329 | 1,329 | 24,100 | 1,329 |
| 2024-03-29 | 1,345 | 1,365 | 1,345 | 1,350 | 24,800 | 1,350 |
| 2024-03-28 | 1,360 | 1,378 | 1,350 | 1,355 | 37,700 | 1,355 |
| 2024-03-27 | 1,382 | 1,390 | 1,372 | 1,373 | 47,200 | 1,373 |
| 2024-03-26 | 1,394 | 1,394 | 1,361 | 1,381 | 42,500 | 1,381 |
| 2024-03-25 | 1,384 | 1,404 | 1,372 | 1,395 | 62,500 | 1,395 |
| 2024-03-22 | 1,356 | 1,389 | 1,356 | 1,380 | 53,500 | 1,380 |
| 2024-03-21 | 1,375 | 1,392 | 1,370 | 1,370 | 89,500 | 1,370 |
| 2024-03-19 | 1,335 | 1,361 | 1,335 | 1,361 | 61,700 | 1,361 |
| 2024-03-18 | 1,289 | 1,357 | 1,289 | 1,350 | 150,800 | 1,350 |
| 2024-03-15 | 1,281 | 1,281 | 1,262 | 1,270 | 41,400 | 1,270 |
| 2024-03-14 | 1,261 | 1,295 | 1,261 | 1,288 | 49,700 | 1,288 |
| 2024-03-13 | 1,285 | 1,289 | 1,260 | 1,260 | 36,400 | 1,260 |
| 2024-03-12 | 1,245 | 1,283 | 1,245 | 1,270 | 86,800 | 1,270 |
| 2024-03-11 | 1,230 | 1,247 | 1,230 | 1,243 | 44,500 | 1,243 |
| 2024-03-08 | 1,230 | 1,243 | 1,215 | 1,230 | 36,200 | 1,230 |
| 2024-03-07 | 1,214 | 1,230 | 1,213 | 1,230 | 45,400 | 1,230 |
| 2024-03-06 | 1,197 | 1,223 | 1,197 | 1,213 | 42,300 | 1,213 |
| 2024-03-05 | 1,195 | 1,205 | 1,180 | 1,200 | 38,800 | 1,200 |
| 2024-03-04 | 1,209 | 1,223 | 1,195 | 1,195 | 76,300 | 1,195 |
| 2024-03-01 | 1,216 | 1,226 | 1,205 | 1,207 | 26,700 | 1,207 |
| 2024-02-29 | 1,221 | 1,227 | 1,205 | 1,217 | 32,100 | 1,217 |
| 2024-02-28 | 1,216 | 1,236 | 1,216 | 1,221 | 41,600 | 1,221 |
| 2024-02-27 | 1,210 | 1,223 | 1,198 | 1,223 | 51,900 | 1,223 |
| 2024-02-26 | 1,200 | 1,227 | 1,200 | 1,213 | 42,200 | 1,213 |
| 2024-02-22 | 1,202 | 1,206 | 1,194 | 1,200 | 39,100 | 1,200 |
| 2024-02-21 | 1,220 | 1,223 | 1,198 | 1,202 | 38,300 | 1,202 |
| 2024-02-20 | 1,244 | 1,254 | 1,220 | 1,226 | 37,100 | 1,226 |
| 2024-02-19 | 1,186 | 1,247 | 1,186 | 1,241 | 112,100 | 1,241 |
| 2024-02-16 | 1,176 | 1,188 | 1,169 | 1,178 | 92,400 | 1,178 |
| 2024-02-15 | 1,205 | 1,207 | 1,176 | 1,177 | 103,900 | 1,177 |
| 2024-02-14 | 1,220 | 1,235 | 1,199 | 1,205 | 118,400 | 1,205 |
| 2024-02-13 | 1,251 | 1,258 | 1,217 | 1,223 | 129,500 | 1,223 |
| 2024-02-09 | 1,253 | 1,283 | 1,238 | 1,252 | 90,900 | 1,252 |
| 2024-02-08 | 1,308 | 1,308 | 1,270 | 1,283 | 61,500 | 1,283 |
| 2024-02-07 | 1,310 | 1,319 | 1,296 | 1,307 | 42,800 | 1,307 |
| 2024-02-06 | 1,322 | 1,330 | 1,304 | 1,319 | 36,900 | 1,319 |
| 2024-02-05 | 1,310 | 1,328 | 1,301 | 1,321 | 28,200 | 1,321 |
| 2024-02-02 | 1,308 | 1,308 | 1,291 | 1,307 | 30,000 | 1,307 |
| 2024-02-01 | 1,327 | 1,327 | 1,304 | 1,308 | 30,600 | 1,308 |
| 2024-01-31 | 1,337 | 1,338 | 1,315 | 1,329 | 31,500 | 1,329 |
| 2024-01-30 | 1,360 | 1,360 | 1,337 | 1,337 | 28,200 | 1,337 |
| 2024-01-29 | 1,355 | 1,355 | 1,345 | 1,354 | 17,100 | 1,354 |
| 2024-01-26 | 1,362 | 1,373 | 1,344 | 1,346 | 47,500 | 1,346 |
| 2024-01-25 | 1,345 | 1,364 | 1,343 | 1,362 | 41,900 | 1,362 |
| 2024-01-24 | 1,350 | 1,358 | 1,338 | 1,343 | 40,300 | 1,343 |
| 2024-01-23 | 1,358 | 1,366 | 1,343 | 1,347 | 57,100 | 1,347 |
| 2024-01-22 | 1,335 | 1,359 | 1,331 | 1,351 | 56,100 | 1,351 |
| 2024-01-19 | 1,327 | 1,340 | 1,319 | 1,333 | 45,500 | 1,333 |
| 2024-01-18 | 1,337 | 1,337 | 1,315 | 1,327 | 47,900 | 1,327 |
| 2024-01-17 | 1,314 | 1,329 | 1,306 | 1,308 | 51,900 | 1,308 |
| 2024-01-16 | 1,335 | 1,354 | 1,313 | 1,314 | 85,600 | 1,314 |
| 2024-01-15 | 1,334 | 1,339 | 1,320 | 1,326 | 53,700 | 1,326 |
| 2024-01-12 | 1,330 | 1,339 | 1,319 | 1,327 | 49,900 | 1,327 |
| 2024-01-11 | 1,349 | 1,359 | 1,322 | 1,333 | 99,600 | 1,333 |
| 2024-01-10 | 1,351 | 1,358 | 1,332 | 1,341 | 52,800 | 1,341 |
| 2024-01-09 | 1,330 | 1,352 | 1,330 | 1,348 | 89,400 | 1,348 |
| 2024-01-05 | 1,321 | 1,333 | 1,313 | 1,321 | 56,600 | 1,321 |
| 2024-01-04 | 1,280 | 1,315 | 1,273 | 1,308 | 67,700 | 1,308 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.186株