9735 セコム(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 | 5,411 | 5,473 | 5,352 | 5,369 | 836,000 | 5,369 |
| 2024-12-27 | 5,340 | 5,440 | 5,328 | 5,404 | 1,015,500 | 5,404 |
| 2024-12-26 | 5,309 | 5,353 | 5,287 | 5,353 | 580,700 | 5,353 |
| 2024-12-25 | 5,337 | 5,337 | 5,263 | 5,277 | 571,100 | 5,277 |
| 2024-12-24 | 5,324 | 5,346 | 5,293 | 5,313 | 304,900 | 5,313 |
| 2024-12-23 | 5,312 | 5,348 | 5,296 | 5,323 | 539,100 | 5,323 |
| 2024-12-20 | 5,334 | 5,349 | 5,286 | 5,288 | 1,003,700 | 5,288 |
| 2024-12-19 | 5,250 | 5,302 | 5,240 | 5,289 | 584,300 | 5,289 |
| 2024-12-18 | 5,263 | 5,316 | 5,260 | 5,276 | 553,900 | 5,276 |
| 2024-12-17 | 5,316 | 5,355 | 5,285 | 5,295 | 651,700 | 5,295 |
| 2024-12-16 | 5,350 | 5,367 | 5,291 | 5,316 | 473,500 | 5,316 |
| 2024-12-13 | 5,306 | 5,373 | 5,288 | 5,334 | 1,282,300 | 5,334 |
| 2024-12-12 | 5,358 | 5,450 | 5,351 | 5,406 | 884,800 | 5,406 |
| 2024-12-11 | 5,360 | 5,362 | 5,294 | 5,310 | 762,000 | 5,310 |
| 2024-12-10 | 5,393 | 5,400 | 5,302 | 5,337 | 686,500 | 5,337 |
| 2024-12-09 | 5,327 | 5,388 | 5,309 | 5,362 | 852,600 | 5,362 |
| 2024-12-06 | 5,258 | 5,311 | 5,251 | 5,311 | 513,200 | 5,311 |
| 2024-12-05 | 5,300 | 5,315 | 5,255 | 5,271 | 700,300 | 5,271 |
| 2024-12-04 | 5,227 | 5,260 | 5,189 | 5,244 | 732,900 | 5,244 |
| 2024-12-03 | 5,229 | 5,279 | 5,214 | 5,258 | 1,150,600 | 5,258 |
| 2024-12-02 | 5,231 | 5,280 | 5,194 | 5,256 | 727,600 | 5,256 |
| 2024-11-29 | 5,198 | 5,250 | 5,167 | 5,223 | 636,500 | 5,223 |
| 2024-11-28 | 5,173 | 5,218 | 5,161 | 5,217 | 412,900 | 5,217 |
| 2024-11-27 | 5,238 | 5,245 | 5,149 | 5,186 | 519,700 | 5,186 |
| 2024-11-26 | 5,187 | 5,221 | 5,147 | 5,213 | 592,500 | 5,213 |
| 2024-11-25 | 5,236 | 5,249 | 5,183 | 5,192 | 1,465,800 | 5,192 |
| 2024-11-22 | 5,105 | 5,205 | 5,101 | 5,192 | 601,400 | 5,192 |
| 2024-11-21 | 5,150 | 5,224 | 5,120 | 5,120 | 685,700 | 5,120 |
| 2024-11-20 | 5,138 | 5,159 | 5,096 | 5,145 | 823,200 | 5,145 |
| 2024-11-19 | 5,167 | 5,185 | 5,115 | 5,153 | 810,700 | 5,153 |
| 2024-11-18 | 5,130 | 5,216 | 5,115 | 5,172 | 842,700 | 5,172 |
| 2024-11-15 | 5,130 | 5,225 | 5,114 | 5,153 | 937,100 | 5,153 |
| 2024-11-14 | 5,160 | 5,180 | 5,127 | 5,145 | 847,800 | 5,145 |
| 2024-11-13 | 5,229 | 5,258 | 5,160 | 5,183 | 1,015,800 | 5,183 |
| 2024-11-12 | 5,333 | 5,380 | 5,251 | 5,282 | 1,275,100 | 5,282 |
| 2024-11-11 | 5,485 | 5,498 | 5,258 | 5,258 | 1,960,200 | 5,258 |
| 2024-11-08 | 5,522 | 5,600 | 5,501 | 5,533 | 1,231,800 | 5,533 |
| 2024-11-07 | 5,445 | 5,475 | 5,396 | 5,403 | 838,400 | 5,403 |
| 2024-11-06 | 5,413 | 5,494 | 5,360 | 5,416 | 871,800 | 5,416 |
| 2024-11-05 | 5,389 | 5,414 | 5,266 | 5,414 | 783,500 | 5,414 |
| 2024-11-01 | 5,367 | 5,456 | 5,331 | 5,389 | 820,300 | 5,389 |
| 2024-10-31 | 5,490 | 5,494 | 5,416 | 5,461 | 1,011,500 | 5,461 |
| 2024-10-30 | 5,400 | 5,489 | 5,398 | 5,462 | 1,344,100 | 5,462 |
| 2024-10-29 | 5,390 | 5,455 | 5,343 | 5,455 | 610,500 | 5,455 |
| 2024-10-28 | 5,290 | 5,467 | 5,283 | 5,404 | 984,300 | 5,404 |
| 2024-10-25 | 5,277 | 5,354 | 5,269 | 5,350 | 727,500 | 5,350 |
| 2024-10-24 | 5,260 | 5,313 | 5,226 | 5,283 | 971,400 | 5,283 |
| 2024-10-23 | 5,260 | 5,334 | 5,260 | 5,293 | 590,500 | 5,293 |
| 2024-10-22 | 5,287 | 5,296 | 5,215 | 5,261 | 906,600 | 5,261 |
| 2024-10-21 | 5,336 | 5,349 | 5,279 | 5,280 | 470,000 | 5,280 |
| 2024-10-18 | 5,353 | 5,388 | 5,306 | 5,332 | 503,100 | 5,332 |
| 2024-10-17 | 5,312 | 5,371 | 5,293 | 5,333 | 813,000 | 5,333 |
| 2024-10-16 | 5,294 | 5,357 | 5,263 | 5,300 | 626,400 | 5,300 |
| 2024-10-15 | 5,298 | 5,349 | 5,286 | 5,317 | 937,100 | 5,317 |
| 2024-10-11 | 5,381 | 5,381 | 5,295 | 5,317 | 1,014,300 | 5,317 |
| 2024-10-10 | 5,394 | 5,440 | 5,375 | 5,381 | 547,500 | 5,381 |
| 2024-10-09 | 5,423 | 5,471 | 5,382 | 5,399 | 598,500 | 5,399 |
| 2024-10-08 | 5,295 | 5,398 | 5,287 | 5,383 | 789,600 | 5,383 |
| 2024-10-07 | 5,450 | 5,450 | 5,337 | 5,337 | 887,500 | 5,337 |
| 2024-10-04 | 5,340 | 5,388 | 5,291 | 5,351 | 842,600 | 5,351 |
| 2024-10-03 | 5,593 | 5,603 | 5,324 | 5,340 | 1,496,400 | 5,340 |
| 2024-10-02 | 5,290 | 5,358 | 5,263 | 5,293 | 939,000 | 5,293 |
| 2024-10-01 | 5,337 | 5,370 | 5,282 | 5,313 | 1,061,400 | 5,313 |
| 2024-09-30 | 5,202 | 5,380 | 5,202 | 5,294 | 1,831,600 | 5,294 |
| 2024-09-27 | 5,439 | 5,544 | 5,390 | 5,502 | 1,259,400 | 5,502 |
| 2024-09-26 | 11,040 | 11,070 | 10,920 | 11,015 | 624,000 | 11,015 |
| 2024-09-25 | 10,780 | 11,050 | 10,780 | 10,970 | 578,700 | 10,970 |
| 2024-09-24 | 10,965 | 11,145 | 10,905 | 11,040 | 718,300 | 11,040 |
| 2024-09-20 | 11,055 | 11,085 | 10,870 | 10,915 | 1,064,400 | 10,915 |
| 2024-09-19 | 11,180 | 11,230 | 10,980 | 10,995 | 500,600 | 10,995 |
| 2024-09-18 | 11,085 | 11,210 | 10,985 | 11,065 | 412,600 | 11,065 |
| 2024-09-17 | 11,130 | 11,145 | 10,950 | 11,040 | 529,700 | 11,040 |
| 2024-09-13 | 11,090 | 11,110 | 10,925 | 10,925 | 749,100 | 10,925 |
| 2024-09-12 | 11,020 | 11,075 | 10,960 | 11,005 | 634,400 | 11,005 |
| 2024-09-11 | 10,940 | 10,995 | 10,735 | 10,870 | 669,200 | 10,870 |
| 2024-09-10 | 11,030 | 11,175 | 10,990 | 10,990 | 581,600 | 10,990 |
| 2024-09-09 | 10,690 | 11,070 | 10,690 | 11,000 | 624,900 | 11,000 |
| 2024-09-06 | 10,830 | 10,915 | 10,755 | 10,780 | 434,900 | 10,780 |
| 2024-09-05 | 10,430 | 10,840 | 10,430 | 10,755 | 595,800 | 10,755 |
| 2024-09-04 | 10,555 | 10,825 | 10,550 | 10,675 | 872,600 | 10,675 |
| 2024-09-03 | 10,635 | 10,870 | 10,635 | 10,855 | 331,000 | 10,855 |
| 2024-09-02 | 10,695 | 10,720 | 10,595 | 10,720 | 346,300 | 10,720 |
| 2024-08-30 | 10,540 | 10,635 | 10,475 | 10,620 | 860,800 | 10,620 |
| 2024-08-29 | 10,695 | 10,745 | 10,590 | 10,640 | 542,100 | 10,640 |
| 2024-08-28 | 10,620 | 10,745 | 10,520 | 10,695 | 505,000 | 10,695 |
| 2024-08-27 | 10,505 | 10,620 | 10,455 | 10,555 | 439,200 | 10,555 |
| 2024-08-26 | 10,290 | 10,485 | 10,280 | 10,435 | 402,100 | 10,435 |
| 2024-08-23 | 10,320 | 10,540 | 10,315 | 10,505 | 570,500 | 10,505 |
| 2024-08-22 | 10,305 | 10,400 | 10,145 | 10,230 | 732,000 | 10,230 |
| 2024-08-21 | 10,270 | 10,480 | 10,260 | 10,400 | 812,500 | 10,400 |
| 2024-08-20 | 9,875 | 10,275 | 9,800 | 10,205 | 1,054,900 | 10,205 |
| 2024-08-19 | 9,656 | 9,733 | 9,566 | 9,647 | 520,900 | 9,647 |
| 2024-08-16 | 9,647 | 9,672 | 9,501 | 9,652 | 410,900 | 9,652 |
| 2024-08-15 | 9,550 | 9,671 | 9,490 | 9,576 | 433,700 | 9,576 |
| 2024-08-14 | 9,676 | 9,676 | 9,452 | 9,552 | 462,200 | 9,552 |
| 2024-08-13 | 9,989 | 9,989 | 9,642 | 9,678 | 1,020,600 | 9,678 |
| 2024-08-09 | 9,522 | 9,623 | 9,253 | 9,389 | 1,106,700 | 9,389 |
| 2024-08-08 | 9,398 | 9,611 | 9,342 | 9,472 | 833,700 | 9,472 |
| 2024-08-07 | 9,052 | 9,610 | 9,050 | 9,419 | 925,300 | 9,419 |
| 2024-08-06 | 9,133 | 9,426 | 9,008 | 9,345 | 1,258,400 | 9,345 |
| 2024-08-05 | 9,229 | 9,364 | 8,654 | 8,690 | 1,221,200 | 8,690 |
| 2024-08-02 | 9,277 | 9,465 | 9,270 | 9,379 | 872,000 | 9,379 |
| 2024-08-01 | 9,472 | 9,506 | 9,298 | 9,411 | 666,300 | 9,411 |
| 2024-07-31 | 9,436 | 9,647 | 9,419 | 9,622 | 595,700 | 9,622 |
| 2024-07-30 | 9,459 | 9,532 | 9,424 | 9,501 | 370,300 | 9,501 |
| 2024-07-29 | 9,488 | 9,598 | 9,421 | 9,497 | 503,800 | 9,497 |
| 2024-07-26 | 9,350 | 9,405 | 9,291 | 9,338 | 431,000 | 9,338 |
| 2024-07-25 | 9,303 | 9,480 | 9,280 | 9,324 | 563,800 | 9,324 |
| 2024-07-24 | 9,449 | 9,535 | 9,413 | 9,453 | 489,700 | 9,453 |
| 2024-07-23 | 9,677 | 9,678 | 9,545 | 9,588 | 317,700 | 9,588 |
| 2024-07-22 | 9,595 | 9,633 | 9,536 | 9,633 | 345,400 | 9,633 |
| 2024-07-19 | 9,566 | 9,647 | 9,527 | 9,595 | 382,700 | 9,595 |
| 2024-07-18 | 9,598 | 9,718 | 9,556 | 9,593 | 525,000 | 9,593 |
| 2024-07-17 | 9,576 | 9,645 | 9,515 | 9,555 | 391,600 | 9,555 |
| 2024-07-16 | 9,561 | 9,580 | 9,460 | 9,471 | 368,000 | 9,471 |
| 2024-07-12 | 9,573 | 9,718 | 9,533 | 9,533 | 968,100 | 9,533 |
| 2024-07-11 | 9,436 | 9,645 | 9,401 | 9,603 | 830,800 | 9,603 |
| 2024-07-10 | 9,412 | 9,448 | 9,321 | 9,369 | 719,200 | 9,369 |
| 2024-07-09 | 9,429 | 9,460 | 9,341 | 9,437 | 942,900 | 9,437 |
| 2024-07-08 | 9,437 | 9,468 | 9,397 | 9,429 | 507,100 | 9,429 |
| 2024-07-05 | 9,486 | 9,486 | 9,400 | 9,460 | 379,300 | 9,460 |
| 2024-07-04 | 9,448 | 9,493 | 9,366 | 9,439 | 490,100 | 9,439 |
| 2024-07-03 | 9,501 | 9,566 | 9,464 | 9,532 | 610,700 | 9,532 |
| 2024-07-02 | 9,439 | 9,572 | 9,390 | 9,491 | 698,900 | 9,491 |
| 2024-07-01 | 9,591 | 9,611 | 9,452 | 9,527 | 518,500 | 9,527 |
| 2024-06-28 | 9,560 | 9,658 | 9,483 | 9,497 | 685,900 | 9,497 |
| 2024-06-27 | 9,546 | 9,595 | 9,488 | 9,556 | 612,200 | 9,556 |
| 2024-06-26 | 9,606 | 9,725 | 9,532 | 9,614 | 739,700 | 9,614 |
| 2024-06-25 | 9,527 | 9,614 | 9,461 | 9,582 | 880,200 | 9,582 |
| 2024-06-24 | 9,408 | 9,449 | 9,350 | 9,389 | 452,000 | 9,389 |
| 2024-06-21 | 9,270 | 9,405 | 9,270 | 9,358 | 972,900 | 9,358 |
| 2024-06-20 | 9,297 | 9,301 | 9,214 | 9,276 | 569,400 | 9,276 |
| 2024-06-19 | 9,228 | 9,321 | 9,169 | 9,309 | 565,600 | 9,309 |
| 2024-06-18 | 9,345 | 9,350 | 9,126 | 9,228 | 799,800 | 9,228 |
| 2024-06-17 | 9,380 | 9,380 | 9,200 | 9,260 | 683,600 | 9,260 |
| 2024-06-14 | 9,423 | 9,549 | 9,121 | 9,397 | 1,543,900 | 9,397 |
| 2024-06-13 | 9,660 | 9,667 | 9,505 | 9,573 | 575,400 | 9,573 |
| 2024-06-12 | 9,685 | 9,734 | 9,608 | 9,657 | 502,600 | 9,657 |
| 2024-06-11 | 9,682 | 9,802 | 9,666 | 9,746 | 411,400 | 9,746 |
| 2024-06-10 | 9,522 | 9,715 | 9,462 | 9,682 | 688,000 | 9,682 |
| 2024-06-07 | 9,551 | 9,669 | 9,551 | 9,645 | 579,500 | 9,645 |
| 2024-06-06 | 9,772 | 9,783 | 9,659 | 9,694 | 352,100 | 9,694 |
| 2024-06-05 | 9,708 | 9,791 | 9,647 | 9,769 | 451,100 | 9,769 |
| 2024-06-04 | 9,700 | 9,772 | 9,650 | 9,772 | 560,100 | 9,772 |
| 2024-06-03 | 9,870 | 9,943 | 9,827 | 9,837 | 549,600 | 9,837 |
| 2024-05-31 | 9,625 | 9,772 | 9,609 | 9,772 | 1,352,000 | 9,772 |
| 2024-05-30 | 9,772 | 9,850 | 9,615 | 9,708 | 739,700 | 9,708 |
| 2024-05-29 | 9,921 | 10,015 | 9,855 | 9,887 | 380,900 | 9,887 |
| 2024-05-28 | 10,015 | 10,050 | 9,937 | 9,985 | 307,600 | 9,985 |
| 2024-05-27 | 10,020 | 10,055 | 9,948 | 10,020 | 322,400 | 10,020 |
| 2024-05-24 | 9,888 | 10,055 | 9,885 | 10,020 | 389,000 | 10,020 |
| 2024-05-23 | 9,933 | 10,090 | 9,880 | 10,030 | 365,700 | 10,030 |
| 2024-05-22 | 9,859 | 9,972 | 9,830 | 9,955 | 473,800 | 9,955 |
| 2024-05-21 | 10,000 | 10,030 | 9,882 | 9,924 | 432,200 | 9,924 |
| 2024-05-20 | 9,941 | 10,225 | 9,921 | 10,000 | 468,800 | 10,000 |
| 2024-05-17 | 9,835 | 10,030 | 9,824 | 9,985 | 467,900 | 9,985 |
| 2024-05-16 | 10,050 | 10,075 | 9,820 | 10,030 | 559,300 | 10,030 |
| 2024-05-15 | 10,125 | 10,260 | 10,065 | 10,095 | 598,100 | 10,095 |
| 2024-05-14 | 9,937 | 10,090 | 9,928 | 10,090 | 699,700 | 10,090 |
| 2024-05-13 | 10,105 | 10,210 | 9,850 | 9,886 | 1,039,300 | 9,886 |
| 2024-05-10 | 10,880 | 11,000 | 10,645 | 10,730 | 614,700 | 10,730 |
| 2024-05-09 | 10,610 | 10,665 | 10,535 | 10,580 | 298,300 | 10,580 |
| 2024-05-08 | 10,670 | 10,720 | 10,510 | 10,580 | 597,700 | 10,580 |
| 2024-05-07 | 10,795 | 10,850 | 10,635 | 10,715 | 611,400 | 10,715 |
| 2024-05-02 | 10,690 | 10,805 | 10,665 | 10,690 | 439,700 | 10,690 |
| 2024-05-01 | 10,805 | 10,935 | 10,785 | 10,855 | 374,900 | 10,855 |
| 2024-04-30 | 11,100 | 11,105 | 10,905 | 10,980 | 675,600 | 10,980 |
| 2024-04-26 | 10,935 | 11,015 | 10,900 | 10,940 | 532,000 | 10,940 |
| 2024-04-25 | 11,050 | 11,075 | 10,975 | 11,035 | 394,100 | 11,035 |
| 2024-04-24 | 11,080 | 11,215 | 11,025 | 11,120 | 455,700 | 11,120 |
| 2024-04-23 | 11,070 | 11,110 | 10,980 | 11,045 | 295,200 | 11,045 |
| 2024-04-22 | 10,965 | 11,030 | 10,855 | 11,010 | 487,600 | 11,010 |
| 2024-04-19 | 10,760 | 10,780 | 10,550 | 10,700 | 489,800 | 10,700 |
| 2024-04-18 | 10,740 | 10,785 | 10,670 | 10,755 | 332,500 | 10,755 |
| 2024-04-17 | 10,870 | 10,900 | 10,675 | 10,715 | 308,400 | 10,715 |
| 2024-04-16 | 10,780 | 10,940 | 10,730 | 10,890 | 393,600 | 10,890 |
| 2024-04-15 | 10,665 | 10,905 | 10,665 | 10,900 | 364,100 | 10,900 |
| 2024-04-12 | 10,910 | 10,930 | 10,790 | 10,845 | 496,400 | 10,845 |
| 2024-04-11 | 10,600 | 10,810 | 10,590 | 10,810 | 337,800 | 10,810 |
| 2024-04-10 | 10,820 | 10,900 | 10,745 | 10,785 | 314,900 | 10,785 |
| 2024-04-09 | 10,815 | 10,900 | 10,695 | 10,825 | 284,900 | 10,825 |
| 2024-04-08 | 10,735 | 10,855 | 10,700 | 10,770 | 330,400 | 10,770 |
| 2024-04-05 | 10,700 | 10,760 | 10,585 | 10,715 | 512,000 | 10,715 |
| 2024-04-04 | 10,760 | 11,000 | 10,755 | 10,775 | 589,200 | 10,775 |
| 2024-04-03 | 10,770 | 10,855 | 10,640 | 10,660 | 584,600 | 10,660 |
| 2024-04-02 | 10,770 | 10,810 | 10,655 | 10,765 | 661,500 | 10,765 |
| 2024-04-01 | 10,760 | 10,985 | 10,755 | 10,800 | 513,700 | 10,800 |
| 2024-03-29 | 10,900 | 11,035 | 10,860 | 10,960 | 883,500 | 10,960 |
| 2024-03-28 | 11,010 | 11,115 | 10,905 | 10,960 | 576,700 | 10,960 |
| 2024-03-27 | 11,175 | 11,285 | 11,070 | 11,230 | 689,900 | 11,230 |
| 2024-03-26 | 11,185 | 11,315 | 11,070 | 11,105 | 556,600 | 11,105 |
| 2024-03-25 | 11,650 | 11,670 | 11,010 | 11,130 | 690,000 | 11,130 |
| 2024-03-22 | 11,785 | 11,860 | 11,700 | 11,745 | 646,400 | 11,745 |
| 2024-03-21 | 11,550 | 11,665 | 11,520 | 11,665 | 656,800 | 11,665 |
| 2024-03-19 | 11,330 | 11,455 | 11,205 | 11,455 | 341,200 | 11,455 |
| 2024-03-18 | 11,260 | 11,420 | 11,260 | 11,350 | 503,900 | 11,350 |
| 2024-03-15 | 11,335 | 11,455 | 11,265 | 11,280 | 280,400 | 11,280 |
| 2024-03-14 | 11,225 | 11,300 | 11,150 | 11,245 | 445,000 | 11,245 |
| 2024-03-13 | 11,320 | 11,390 | 11,150 | 11,220 | 548,200 | 11,220 |
| 2024-03-12 | 11,235 | 11,340 | 11,105 | 11,320 | 488,900 | 11,320 |
| 2024-03-11 | 11,385 | 11,445 | 11,115 | 11,235 | 708,900 | 11,235 |
| 2024-03-08 | 11,505 | 11,525 | 11,255 | 11,470 | 953,800 | 11,470 |
| 2024-03-07 | 11,465 | 11,580 | 11,330 | 11,380 | 521,900 | 11,380 |
| 2024-03-06 | 11,320 | 11,450 | 11,305 | 11,425 | 507,600 | 11,425 |
| 2024-03-05 | 11,345 | 11,405 | 11,275 | 11,355 | 472,700 | 11,355 |
| 2024-03-04 | 11,225 | 11,345 | 11,125 | 11,310 | 439,100 | 11,310 |
| 2024-03-01 | 11,030 | 11,295 | 10,990 | 11,240 | 463,600 | 11,240 |
| 2024-02-29 | 10,855 | 10,975 | 10,820 | 10,920 | 711,200 | 10,920 |
| 2024-02-28 | 10,925 | 11,010 | 10,885 | 10,965 | 385,100 | 10,965 |
| 2024-02-27 | 10,955 | 11,015 | 10,920 | 10,960 | 427,000 | 10,960 |
| 2024-02-26 | 11,075 | 11,130 | 10,945 | 10,995 | 568,500 | 10,995 |
| 2024-02-22 | 10,990 | 11,090 | 10,950 | 11,025 | 586,800 | 11,025 |
| 2024-02-21 | 10,750 | 11,005 | 10,720 | 10,950 | 564,000 | 10,950 |
| 2024-02-20 | 11,010 | 11,105 | 10,960 | 11,050 | 351,100 | 11,050 |
| 2024-02-19 | 10,885 | 11,000 | 10,825 | 10,995 | 439,200 | 10,995 |
| 2024-02-16 | 10,590 | 11,015 | 10,590 | 10,800 | 667,000 | 10,800 |
| 2024-02-15 | 10,635 | 10,635 | 10,420 | 10,550 | 392,200 | 10,550 |
| 2024-02-14 | 10,825 | 10,835 | 10,530 | 10,555 | 473,200 | 10,555 |
| 2024-02-13 | 10,590 | 10,800 | 10,410 | 10,725 | 642,300 | 10,725 |
| 2024-02-09 | 10,435 | 10,760 | 10,215 | 10,640 | 890,700 | 10,640 |
| 2024-02-08 | 10,655 | 10,860 | 10,490 | 10,735 | 712,800 | 10,735 |
| 2024-02-07 | 10,770 | 10,790 | 10,645 | 10,710 | 477,400 | 10,710 |
| 2024-02-06 | 10,770 | 10,840 | 10,695 | 10,750 | 536,300 | 10,750 |
| 2024-02-05 | 10,780 | 10,860 | 10,770 | 10,790 | 387,100 | 10,790 |
| 2024-02-02 | 10,785 | 10,880 | 10,730 | 10,730 | 367,700 | 10,730 |
| 2024-02-01 | 10,680 | 10,785 | 10,610 | 10,775 | 360,600 | 10,775 |
| 2024-01-31 | 10,520 | 10,730 | 10,505 | 10,720 | 417,300 | 10,720 |
| 2024-01-30 | 10,735 | 10,755 | 10,650 | 10,670 | 411,600 | 10,670 |
| 2024-01-29 | 10,750 | 10,850 | 10,685 | 10,760 | 436,500 | 10,760 |
| 2024-01-26 | 10,770 | 10,770 | 10,540 | 10,625 | 485,500 | 10,625 |
| 2024-01-25 | 10,880 | 10,900 | 10,720 | 10,775 | 384,400 | 10,775 |
| 2024-01-24 | 11,045 | 11,095 | 10,940 | 10,955 | 309,700 | 10,955 |
| 2024-01-23 | 11,040 | 11,230 | 11,040 | 11,120 | 386,500 | 11,120 |
| 2024-01-22 | 11,090 | 11,180 | 11,050 | 11,130 | 369,100 | 11,130 |
| 2024-01-19 | 11,030 | 11,145 | 10,950 | 10,985 | 340,800 | 10,985 |
| 2024-01-18 | 10,970 | 11,075 | 10,920 | 10,990 | 331,900 | 10,990 |
| 2024-01-17 | 11,135 | 11,280 | 11,045 | 11,075 | 409,600 | 11,075 |
| 2024-01-16 | 11,150 | 11,170 | 11,015 | 11,095 | 322,700 | 11,095 |
| 2024-01-15 | 11,080 | 11,315 | 11,080 | 11,245 | 361,600 | 11,245 |
| 2024-01-12 | 11,280 | 11,280 | 10,955 | 11,090 | 886,800 | 11,090 |
| 2024-01-11 | 10,840 | 10,955 | 10,775 | 10,855 | 530,900 | 10,855 |
| 2024-01-10 | 10,600 | 10,760 | 10,520 | 10,740 | 557,400 | 10,740 |
| 2024-01-09 | 10,500 | 10,625 | 10,455 | 10,595 | 607,000 | 10,595 |
| 2024-01-05 | 10,330 | 10,485 | 10,320 | 10,375 | 648,500 | 10,375 |
| 2024-01-04 | 10,250 | 10,270 | 10,110 | 10,270 | 573,000 | 10,270 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株