9733 (株)ナガセ 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 | 1,830 | 1,855 | 1,830 | 1,855 | 31,300 | 1,855 |
| 2024-12-27 | 1,801 | 1,829 | 1,800 | 1,823 | 37,600 | 1,823 |
| 2024-12-26 | 1,780 | 1,808 | 1,780 | 1,795 | 39,500 | 1,795 |
| 2024-12-25 | 1,764 | 1,776 | 1,762 | 1,774 | 23,600 | 1,774 |
| 2024-12-24 | 1,752 | 1,765 | 1,750 | 1,760 | 54,100 | 1,760 |
| 2024-12-23 | 1,745 | 1,752 | 1,742 | 1,746 | 37,600 | 1,746 |
| 2024-12-20 | 1,760 | 1,760 | 1,746 | 1,746 | 17,700 | 1,746 |
| 2024-12-19 | 1,760 | 1,760 | 1,746 | 1,757 | 10,400 | 1,757 |
| 2024-12-18 | 1,750 | 1,762 | 1,746 | 1,758 | 15,800 | 1,758 |
| 2024-12-17 | 1,745 | 1,754 | 1,741 | 1,750 | 26,700 | 1,750 |
| 2024-12-16 | 1,749 | 1,749 | 1,737 | 1,737 | 35,100 | 1,737 |
| 2024-12-13 | 1,751 | 1,755 | 1,745 | 1,749 | 15,900 | 1,749 |
| 2024-12-12 | 1,754 | 1,760 | 1,748 | 1,751 | 16,300 | 1,751 |
| 2024-12-11 | 1,753 | 1,759 | 1,751 | 1,752 | 17,500 | 1,752 |
| 2024-12-10 | 1,753 | 1,758 | 1,746 | 1,753 | 20,900 | 1,753 |
| 2024-12-09 | 1,755 | 1,758 | 1,750 | 1,750 | 25,800 | 1,750 |
| 2024-12-06 | 1,756 | 1,758 | 1,751 | 1,754 | 11,500 | 1,754 |
| 2024-12-05 | 1,761 | 1,761 | 1,754 | 1,755 | 13,300 | 1,755 |
| 2024-12-04 | 1,758 | 1,769 | 1,753 | 1,753 | 17,100 | 1,753 |
| 2024-12-03 | 1,774 | 1,785 | 1,768 | 1,768 | 17,200 | 1,768 |
| 2024-12-02 | 1,779 | 1,785 | 1,768 | 1,774 | 12,100 | 1,774 |
| 2024-11-29 | 1,783 | 1,785 | 1,777 | 1,777 | 11,800 | 1,777 |
| 2024-11-28 | 1,772 | 1,785 | 1,772 | 1,783 | 3,800 | 1,783 |
| 2024-11-27 | 1,773 | 1,784 | 1,765 | 1,772 | 11,700 | 1,772 |
| 2024-11-26 | 1,787 | 1,788 | 1,770 | 1,773 | 21,000 | 1,773 |
| 2024-11-25 | 1,800 | 1,825 | 1,782 | 1,786 | 25,600 | 1,786 |
| 2024-11-22 | 1,800 | 1,816 | 1,799 | 1,799 | 15,300 | 1,799 |
| 2024-11-21 | 1,801 | 1,810 | 1,795 | 1,800 | 10,000 | 1,800 |
| 2024-11-20 | 1,795 | 1,809 | 1,795 | 1,801 | 7,200 | 1,801 |
| 2024-11-19 | 1,800 | 1,807 | 1,791 | 1,801 | 8,000 | 1,801 |
| 2024-11-18 | 1,800 | 1,803 | 1,790 | 1,801 | 8,000 | 1,801 |
| 2024-11-15 | 1,801 | 1,807 | 1,795 | 1,803 | 14,800 | 1,803 |
| 2024-11-14 | 1,800 | 1,801 | 1,792 | 1,801 | 10,900 | 1,801 |
| 2024-11-13 | 1,809 | 1,809 | 1,799 | 1,801 | 8,700 | 1,801 |
| 2024-11-12 | 1,807 | 1,820 | 1,807 | 1,808 | 5,600 | 1,808 |
| 2024-11-11 | 1,821 | 1,827 | 1,810 | 1,818 | 10,300 | 1,818 |
| 2024-11-08 | 1,829 | 1,831 | 1,818 | 1,828 | 7,000 | 1,828 |
| 2024-11-07 | 1,825 | 1,833 | 1,820 | 1,820 | 14,800 | 1,820 |
| 2024-11-06 | 1,834 | 1,837 | 1,825 | 1,825 | 10,000 | 1,825 |
| 2024-11-05 | 1,825 | 1,834 | 1,820 | 1,834 | 17,500 | 1,834 |
| 2024-11-01 | 1,822 | 1,836 | 1,822 | 1,823 | 17,400 | 1,823 |
| 2024-10-31 | 1,830 | 1,834 | 1,821 | 1,822 | 17,000 | 1,822 |
| 2024-10-30 | 1,812 | 1,829 | 1,812 | 1,813 | 12,900 | 1,813 |
| 2024-10-29 | 1,801 | 1,828 | 1,789 | 1,810 | 24,000 | 1,810 |
| 2024-10-28 | 1,753 | 1,793 | 1,747 | 1,787 | 23,900 | 1,787 |
| 2024-10-25 | 1,791 | 1,796 | 1,730 | 1,753 | 85,400 | 1,753 |
| 2024-10-24 | 1,822 | 1,825 | 1,800 | 1,825 | 17,500 | 1,825 |
| 2024-10-23 | 1,815 | 1,828 | 1,815 | 1,824 | 22,400 | 1,824 |
| 2024-10-22 | 1,813 | 1,822 | 1,813 | 1,815 | 13,700 | 1,815 |
| 2024-10-21 | 1,809 | 1,824 | 1,800 | 1,813 | 17,500 | 1,813 |
| 2024-10-18 | 1,803 | 1,811 | 1,797 | 1,803 | 9,900 | 1,803 |
| 2024-10-17 | 1,799 | 1,803 | 1,790 | 1,803 | 6,000 | 1,803 |
| 2024-10-16 | 1,790 | 1,804 | 1,782 | 1,787 | 9,900 | 1,787 |
| 2024-10-15 | 1,809 | 1,815 | 1,793 | 1,801 | 8,600 | 1,801 |
| 2024-10-11 | 1,819 | 1,820 | 1,802 | 1,809 | 4,700 | 1,809 |
| 2024-10-10 | 1,822 | 1,822 | 1,809 | 1,819 | 5,100 | 1,819 |
| 2024-10-09 | 1,800 | 1,822 | 1,800 | 1,820 | 14,500 | 1,820 |
| 2024-10-08 | 1,800 | 1,813 | 1,800 | 1,802 | 11,600 | 1,802 |
| 2024-10-07 | 1,798 | 1,824 | 1,793 | 1,811 | 29,200 | 1,811 |
| 2024-10-04 | 1,770 | 1,798 | 1,770 | 1,784 | 27,500 | 1,784 |
| 2024-10-03 | 1,778 | 1,784 | 1,767 | 1,774 | 9,800 | 1,774 |
| 2024-10-02 | 1,757 | 1,765 | 1,757 | 1,761 | 9,800 | 1,761 |
| 2024-10-01 | 1,766 | 1,773 | 1,751 | 1,757 | 26,100 | 1,757 |
| 2024-09-30 | 1,754 | 1,767 | 1,754 | 1,761 | 16,500 | 1,761 |
| 2024-09-27 | 1,770 | 1,775 | 1,761 | 1,767 | 9,800 | 1,767 |
| 2024-09-26 | 1,771 | 1,779 | 1,770 | 1,773 | 6,000 | 1,773 |
| 2024-09-25 | 1,761 | 1,780 | 1,758 | 1,780 | 15,100 | 1,780 |
| 2024-09-24 | 1,770 | 1,770 | 1,758 | 1,768 | 9,600 | 1,768 |
| 2024-09-20 | 1,776 | 1,776 | 1,753 | 1,767 | 19,200 | 1,767 |
| 2024-09-19 | 1,767 | 1,776 | 1,760 | 1,762 | 9,300 | 1,762 |
| 2024-09-18 | 1,767 | 1,770 | 1,758 | 1,766 | 5,900 | 1,766 |
| 2024-09-17 | 1,761 | 1,765 | 1,752 | 1,765 | 16,400 | 1,765 |
| 2024-09-13 | 1,751 | 1,759 | 1,748 | 1,750 | 8,800 | 1,750 |
| 2024-09-12 | 1,767 | 1,774 | 1,749 | 1,758 | 8,400 | 1,758 |
| 2024-09-11 | 1,780 | 1,780 | 1,737 | 1,748 | 18,400 | 1,748 |
| 2024-09-10 | 1,790 | 1,790 | 1,780 | 1,789 | 2,400 | 1,789 |
| 2024-09-09 | 1,768 | 1,795 | 1,759 | 1,791 | 16,600 | 1,791 |
| 2024-09-06 | 1,785 | 1,789 | 1,773 | 1,775 | 9,700 | 1,775 |
| 2024-09-05 | 1,774 | 1,787 | 1,765 | 1,782 | 10,200 | 1,782 |
| 2024-09-04 | 1,780 | 1,787 | 1,773 | 1,773 | 22,400 | 1,773 |
| 2024-09-03 | 1,790 | 1,795 | 1,783 | 1,794 | 16,100 | 1,794 |
| 2024-09-02 | 1,810 | 1,810 | 1,792 | 1,792 | 12,900 | 1,792 |
| 2024-08-30 | 1,800 | 1,807 | 1,784 | 1,802 | 21,200 | 1,802 |
| 2024-08-29 | 1,796 | 1,800 | 1,790 | 1,800 | 9,100 | 1,800 |
| 2024-08-28 | 1,795 | 1,800 | 1,792 | 1,796 | 6,900 | 1,796 |
| 2024-08-27 | 1,788 | 1,798 | 1,787 | 1,795 | 16,900 | 1,795 |
| 2024-08-26 | 1,788 | 1,795 | 1,787 | 1,788 | 9,200 | 1,788 |
| 2024-08-23 | 1,789 | 1,794 | 1,787 | 1,788 | 4,600 | 1,788 |
| 2024-08-22 | 1,793 | 1,800 | 1,784 | 1,786 | 10,400 | 1,786 |
| 2024-08-21 | 1,785 | 1,800 | 1,784 | 1,793 | 12,200 | 1,793 |
| 2024-08-20 | 1,790 | 1,803 | 1,784 | 1,790 | 8,700 | 1,790 |
| 2024-08-19 | 1,803 | 1,804 | 1,780 | 1,785 | 15,600 | 1,785 |
| 2024-08-16 | 1,810 | 1,813 | 1,798 | 1,800 | 15,200 | 1,800 |
| 2024-08-15 | 1,810 | 1,820 | 1,795 | 1,804 | 15,000 | 1,804 |
| 2024-08-14 | 1,815 | 1,816 | 1,805 | 1,808 | 15,100 | 1,808 |
| 2024-08-13 | 1,793 | 1,815 | 1,791 | 1,815 | 8,700 | 1,815 |
| 2024-08-09 | 1,794 | 1,808 | 1,771 | 1,792 | 26,500 | 1,792 |
| 2024-08-08 | 1,777 | 1,797 | 1,764 | 1,780 | 18,000 | 1,780 |
| 2024-08-07 | 1,750 | 1,797 | 1,747 | 1,783 | 20,800 | 1,783 |
| 2024-08-06 | 1,802 | 1,802 | 1,731 | 1,758 | 57,500 | 1,758 |
| 2024-08-05 | 1,800 | 1,800 | 1,652 | 1,661 | 135,400 | 1,661 |
| 2024-08-02 | 1,821 | 1,822 | 1,807 | 1,808 | 53,900 | 1,808 |
| 2024-08-01 | 1,850 | 1,850 | 1,827 | 1,831 | 22,700 | 1,831 |
| 2024-07-31 | 1,843 | 1,849 | 1,833 | 1,855 | 16,900 | 1,855 |
| 2024-07-30 | 1,830 | 1,843 | 1,830 | 1,843 | 7,400 | 1,843 |
| 2024-07-29 | 1,835 | 1,837 | 1,824 | 1,828 | 13,300 | 1,828 |
| 2024-07-26 | 1,832 | 1,843 | 1,821 | 1,821 | 24,400 | 1,821 |
| 2024-07-25 | 1,850 | 1,850 | 1,822 | 1,827 | 63,400 | 1,827 |
| 2024-07-24 | 1,869 | 1,881 | 1,869 | 1,871 | 27,300 | 1,871 |
| 2024-07-23 | 1,869 | 1,874 | 1,864 | 1,873 | 16,200 | 1,873 |
| 2024-07-22 | 1,872 | 1,874 | 1,864 | 1,864 | 18,600 | 1,864 |
| 2024-07-19 | 1,885 | 1,885 | 1,871 | 1,871 | 16,400 | 1,871 |
| 2024-07-18 | 1,894 | 1,895 | 1,880 | 1,880 | 20,300 | 1,880 |
| 2024-07-17 | 1,873 | 1,891 | 1,873 | 1,888 | 19,900 | 1,888 |
| 2024-07-16 | 1,873 | 1,874 | 1,866 | 1,870 | 24,500 | 1,870 |
| 2024-07-12 | 1,856 | 1,868 | 1,853 | 1,868 | 15,000 | 1,868 |
| 2024-07-11 | 1,859 | 1,860 | 1,851 | 1,856 | 15,300 | 1,856 |
| 2024-07-10 | 1,864 | 1,864 | 1,851 | 1,855 | 10,600 | 1,855 |
| 2024-07-09 | 1,867 | 1,867 | 1,856 | 1,857 | 20,600 | 1,857 |
| 2024-07-08 | 1,869 | 1,874 | 1,861 | 1,861 | 27,500 | 1,861 |
| 2024-07-05 | 1,859 | 1,865 | 1,859 | 1,864 | 19,700 | 1,864 |
| 2024-07-04 | 1,852 | 1,859 | 1,851 | 1,855 | 27,800 | 1,855 |
| 2024-07-03 | 1,847 | 1,850 | 1,842 | 1,850 | 11,900 | 1,850 |
| 2024-07-02 | 1,840 | 1,846 | 1,836 | 1,843 | 39,000 | 1,843 |
| 2024-07-01 | 1,843 | 1,845 | 1,836 | 1,840 | 13,800 | 1,840 |
| 2024-06-28 | 1,835 | 1,839 | 1,831 | 1,836 | 14,400 | 1,836 |
| 2024-06-27 | 1,834 | 1,838 | 1,828 | 1,830 | 20,100 | 1,830 |
| 2024-06-26 | 1,833 | 1,838 | 1,824 | 1,828 | 24,300 | 1,828 |
| 2024-06-25 | 1,825 | 1,836 | 1,824 | 1,832 | 19,400 | 1,832 |
| 2024-06-24 | 1,819 | 1,826 | 1,819 | 1,822 | 10,400 | 1,822 |
| 2024-06-21 | 1,821 | 1,824 | 1,817 | 1,818 | 23,000 | 1,818 |
| 2024-06-20 | 1,820 | 1,825 | 1,814 | 1,818 | 12,100 | 1,818 |
| 2024-06-19 | 1,820 | 1,824 | 1,817 | 1,817 | 7,300 | 1,817 |
| 2024-06-18 | 1,813 | 1,823 | 1,813 | 1,818 | 12,300 | 1,818 |
| 2024-06-17 | 1,827 | 1,827 | 1,810 | 1,813 | 20,500 | 1,813 |
| 2024-06-14 | 1,810 | 1,824 | 1,810 | 1,822 | 17,000 | 1,822 |
| 2024-06-13 | 1,830 | 1,834 | 1,812 | 1,812 | 46,300 | 1,812 |
| 2024-06-12 | 1,830 | 1,839 | 1,830 | 1,831 | 13,900 | 1,831 |
| 2024-06-11 | 1,840 | 1,841 | 1,831 | 1,834 | 10,400 | 1,834 |
| 2024-06-10 | 1,832 | 1,838 | 1,830 | 1,835 | 9,600 | 1,835 |
| 2024-06-07 | 1,831 | 1,833 | 1,826 | 1,827 | 25,500 | 1,827 |
| 2024-06-06 | 1,840 | 1,840 | 1,824 | 1,825 | 41,500 | 1,825 |
| 2024-06-05 | 1,852 | 1,852 | 1,840 | 1,840 | 16,100 | 1,840 |
| 2024-06-04 | 1,855 | 1,855 | 1,843 | 1,850 | 9,800 | 1,850 |
| 2024-06-03 | 1,853 | 1,855 | 1,841 | 1,852 | 13,300 | 1,852 |
| 2024-05-31 | 1,848 | 1,851 | 1,835 | 1,836 | 19,500 | 1,836 |
| 2024-05-30 | 1,840 | 1,848 | 1,830 | 1,844 | 13,800 | 1,844 |
| 2024-05-29 | 1,845 | 1,850 | 1,840 | 1,840 | 14,500 | 1,840 |
| 2024-05-28 | 1,838 | 1,845 | 1,838 | 1,845 | 17,300 | 1,845 |
| 2024-05-27 | 1,843 | 1,850 | 1,838 | 1,841 | 17,100 | 1,841 |
| 2024-05-24 | 1,840 | 1,848 | 1,838 | 1,840 | 20,300 | 1,840 |
| 2024-05-23 | 1,847 | 1,849 | 1,841 | 1,847 | 16,800 | 1,847 |
| 2024-05-22 | 1,860 | 1,860 | 1,845 | 1,849 | 25,000 | 1,849 |
| 2024-05-21 | 1,859 | 1,863 | 1,855 | 1,860 | 16,700 | 1,860 |
| 2024-05-20 | 1,860 | 1,869 | 1,856 | 1,859 | 22,000 | 1,859 |
| 2024-05-17 | 1,861 | 1,868 | 1,861 | 1,861 | 10,800 | 1,861 |
| 2024-05-16 | 1,880 | 1,881 | 1,861 | 1,866 | 52,700 | 1,866 |
| 2024-05-15 | 1,888 | 1,888 | 1,880 | 1,880 | 25,000 | 1,880 |
| 2024-05-14 | 1,890 | 1,891 | 1,881 | 1,890 | 10,700 | 1,890 |
| 2024-05-13 | 1,885 | 1,891 | 1,877 | 1,887 | 51,900 | 1,887 |
| 2024-05-10 | 1,892 | 1,894 | 1,884 | 1,884 | 14,900 | 1,884 |
| 2024-05-09 | 1,892 | 1,899 | 1,891 | 1,892 | 19,400 | 1,892 |
| 2024-05-08 | 1,891 | 1,898 | 1,891 | 1,893 | 16,500 | 1,893 |
| 2024-05-07 | 1,902 | 1,906 | 1,888 | 1,891 | 35,600 | 1,891 |
| 2024-05-02 | 1,895 | 1,906 | 1,895 | 1,896 | 19,400 | 1,896 |
| 2024-05-01 | 1,890 | 1,911 | 1,889 | 1,895 | 35,700 | 1,895 |
| 2024-04-30 | 1,876 | 1,890 | 1,870 | 1,882 | 20,100 | 1,882 |
| 2024-04-26 | 1,872 | 1,877 | 1,862 | 1,875 | 19,000 | 1,875 |
| 2024-04-25 | 1,876 | 1,883 | 1,872 | 1,872 | 8,600 | 1,872 |
| 2024-04-24 | 1,870 | 1,884 | 1,870 | 1,875 | 14,500 | 1,875 |
| 2024-04-23 | 1,877 | 1,884 | 1,870 | 1,876 | 12,400 | 1,876 |
| 2024-04-22 | 1,875 | 1,884 | 1,872 | 1,872 | 11,500 | 1,872 |
| 2024-04-19 | 1,870 | 1,873 | 1,843 | 1,860 | 36,400 | 1,860 |
| 2024-04-18 | 1,861 | 1,877 | 1,861 | 1,869 | 28,900 | 1,869 |
| 2024-04-17 | 1,881 | 1,885 | 1,858 | 1,862 | 24,800 | 1,862 |
| 2024-04-16 | 1,903 | 1,903 | 1,875 | 1,886 | 45,500 | 1,886 |
| 2024-04-15 | 1,900 | 1,906 | 1,897 | 1,905 | 16,700 | 1,905 |
| 2024-04-12 | 1,906 | 1,911 | 1,901 | 1,906 | 14,800 | 1,906 |
| 2024-04-11 | 1,916 | 1,918 | 1,904 | 1,907 | 23,600 | 1,907 |
| 2024-04-10 | 1,917 | 1,925 | 1,916 | 1,921 | 22,000 | 1,921 |
| 2024-04-09 | 1,909 | 1,918 | 1,907 | 1,910 | 17,200 | 1,910 |
| 2024-04-08 | 1,920 | 1,920 | 1,900 | 1,910 | 15,100 | 1,910 |
| 2024-04-05 | 1,898 | 1,903 | 1,887 | 1,903 | 16,800 | 1,903 |
| 2024-04-04 | 1,898 | 1,898 | 1,882 | 1,890 | 32,200 | 1,890 |
| 2024-04-03 | 1,900 | 1,901 | 1,882 | 1,890 | 58,000 | 1,890 |
| 2024-04-02 | 1,934 | 1,934 | 1,901 | 1,901 | 50,700 | 1,901 |
| 2024-04-01 | 1,964 | 1,965 | 1,936 | 1,938 | 45,200 | 1,938 |
| 2024-03-29 | 1,952 | 1,966 | 1,945 | 1,953 | 32,200 | 1,953 |
| 2024-03-28 | 1,932 | 1,964 | 1,930 | 1,939 | 138,500 | 1,939 |
| 2024-03-27 | 2,063 | 2,100 | 2,060 | 2,072 | 134,500 | 2,072 |
| 2024-03-26 | 2,070 | 2,080 | 2,052 | 2,074 | 82,400 | 2,074 |
| 2024-03-25 | 2,074 | 2,085 | 2,064 | 2,072 | 83,100 | 2,072 |
| 2024-03-22 | 2,065 | 2,072 | 2,057 | 2,065 | 51,800 | 2,065 |
| 2024-03-21 | 2,050 | 2,062 | 2,048 | 2,057 | 65,000 | 2,057 |
| 2024-03-19 | 2,043 | 2,050 | 2,029 | 2,050 | 40,900 | 2,050 |
| 2024-03-18 | 2,025 | 2,040 | 2,025 | 2,040 | 34,000 | 2,040 |
| 2024-03-15 | 2,030 | 2,033 | 2,022 | 2,022 | 12,300 | 2,022 |
| 2024-03-14 | 2,007 | 2,031 | 2,007 | 2,029 | 17,500 | 2,029 |
| 2024-03-13 | 2,026 | 2,036 | 2,008 | 2,010 | 31,100 | 2,010 |
| 2024-03-12 | 2,020 | 2,028 | 2,006 | 2,026 | 37,900 | 2,026 |
| 2024-03-11 | 2,035 | 2,035 | 2,010 | 2,020 | 73,700 | 2,020 |
| 2024-03-08 | 2,048 | 2,048 | 2,033 | 2,038 | 22,500 | 2,038 |
| 2024-03-07 | 2,046 | 2,049 | 2,041 | 2,048 | 17,200 | 2,048 |
| 2024-03-06 | 2,040 | 2,050 | 2,025 | 2,046 | 23,900 | 2,046 |
| 2024-03-05 | 2,026 | 2,051 | 2,024 | 2,040 | 47,700 | 2,040 |
| 2024-03-04 | 2,029 | 2,048 | 2,020 | 2,027 | 37,200 | 2,027 |
| 2024-03-01 | 2,053 | 2,059 | 2,027 | 2,027 | 49,000 | 2,027 |
| 2024-02-29 | 2,062 | 2,062 | 2,044 | 2,061 | 39,300 | 2,061 |
| 2024-02-28 | 2,054 | 2,065 | 2,047 | 2,062 | 24,100 | 2,062 |
| 2024-02-27 | 2,061 | 2,063 | 2,040 | 2,049 | 22,000 | 2,049 |
| 2024-02-26 | 2,050 | 2,064 | 2,040 | 2,061 | 29,800 | 2,061 |
| 2024-02-22 | 2,047 | 2,053 | 2,032 | 2,033 | 33,000 | 2,033 |
| 2024-02-21 | 2,058 | 2,066 | 2,043 | 2,043 | 17,300 | 2,043 |
| 2024-02-20 | 2,070 | 2,098 | 2,057 | 2,058 | 40,000 | 2,058 |
| 2024-02-19 | 2,035 | 2,068 | 2,032 | 2,068 | 28,100 | 2,068 |
| 2024-02-16 | 2,015 | 2,031 | 2,002 | 2,025 | 41,800 | 2,025 |
| 2024-02-15 | 2,054 | 2,054 | 2,014 | 2,015 | 34,200 | 2,015 |
| 2024-02-14 | 2,050 | 2,055 | 2,038 | 2,055 | 17,800 | 2,055 |
| 2024-02-13 | 2,040 | 2,050 | 2,023 | 2,050 | 26,900 | 2,050 |
| 2024-02-09 | 2,030 | 2,040 | 2,018 | 2,029 | 27,400 | 2,029 |
| 2024-02-08 | 2,041 | 2,044 | 2,025 | 2,030 | 30,400 | 2,030 |
| 2024-02-07 | 2,071 | 2,071 | 2,035 | 2,035 | 43,100 | 2,035 |
| 2024-02-06 | 2,085 | 2,088 | 2,057 | 2,057 | 28,600 | 2,057 |
| 2024-02-05 | 2,100 | 2,105 | 2,071 | 2,090 | 64,900 | 2,090 |
| 2024-02-02 | 2,086 | 2,098 | 2,075 | 2,098 | 50,800 | 2,098 |
| 2024-02-01 | 2,073 | 2,082 | 2,055 | 2,075 | 41,100 | 2,075 |
| 2024-01-31 | 2,071 | 2,086 | 2,062 | 2,073 | 57,500 | 2,073 |
| 2024-01-30 | 2,050 | 2,082 | 2,040 | 2,069 | 89,600 | 2,069 |
| 2024-01-29 | 2,050 | 2,060 | 2,041 | 2,041 | 47,600 | 2,041 |
| 2024-01-26 | 2,040 | 2,061 | 2,031 | 2,039 | 46,800 | 2,039 |
| 2024-01-25 | 2,031 | 2,041 | 2,022 | 2,031 | 30,600 | 2,031 |
| 2024-01-24 | 2,043 | 2,043 | 2,021 | 2,031 | 30,900 | 2,031 |
| 2024-01-23 | 2,030 | 2,043 | 2,027 | 2,043 | 56,600 | 2,043 |
| 2024-01-22 | 2,029 | 2,050 | 2,021 | 2,030 | 82,700 | 2,030 |
| 2024-01-19 | 2,007 | 2,007 | 1,998 | 2,005 | 15,800 | 2,005 |
| 2024-01-18 | 2,006 | 2,009 | 2,000 | 2,007 | 15,700 | 2,007 |
| 2024-01-17 | 2,006 | 2,025 | 1,997 | 2,003 | 94,800 | 2,003 |
| 2024-01-16 | 2,005 | 2,005 | 1,993 | 2,003 | 26,500 | 2,003 |
| 2024-01-15 | 1,993 | 2,010 | 1,988 | 2,007 | 53,700 | 2,007 |
| 2024-01-12 | 2,000 | 2,003 | 1,978 | 1,988 | 50,800 | 1,988 |
| 2024-01-11 | 2,000 | 2,005 | 1,994 | 2,000 | 39,500 | 2,000 |
| 2024-01-10 | 2,000 | 2,010 | 1,996 | 1,997 | 36,900 | 1,997 |
| 2024-01-09 | 2,010 | 2,010 | 1,992 | 2,005 | 58,400 | 2,005 |
| 2024-01-05 | 2,000 | 2,022 | 1,996 | 2,000 | 51,100 | 2,000 |
| 2024-01-04 | 1,982 | 1,995 | 1,975 | 1,993 | 59,800 | 1,993 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.2株 [1990-06-26]1株→1.5株 [1989-03-28]1株→1.5株