9753 アイエックス・ナレッジ(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 | 1,010 | 1,010 | 1,000 | 1,006 | 14,000 | 1,006 |
| 2024-12-27 | 1,001 | 1,010 | 1,001 | 1,010 | 9,600 | 1,010 |
| 2024-12-26 | 1,002 | 1,007 | 1,000 | 1,000 | 8,800 | 1,000 |
| 2024-12-25 | 1,003 | 1,008 | 1,002 | 1,002 | 3,200 | 1,002 |
| 2024-12-24 | 1,007 | 1,007 | 999 | 1,003 | 4,100 | 1,003 |
| 2024-12-23 | 1,001 | 1,008 | 999 | 1,007 | 9,300 | 1,007 |
| 2024-12-20 | 1,006 | 1,006 | 994 | 999 | 6,800 | 999 |
| 2024-12-19 | 1,001 | 1,002 | 998 | 1,000 | 9,300 | 1,000 |
| 2024-12-18 | 1,004 | 1,009 | 1,004 | 1,005 | 5,000 | 1,005 |
| 2024-12-17 | 1,012 | 1,014 | 1,003 | 1,004 | 6,900 | 1,004 |
| 2024-12-16 | 1,008 | 1,012 | 1,005 | 1,012 | 6,800 | 1,012 |
| 2024-12-13 | 1,008 | 1,016 | 1,004 | 1,008 | 10,900 | 1,008 |
| 2024-12-12 | 1,006 | 1,010 | 1,005 | 1,005 | 5,400 | 1,005 |
| 2024-12-11 | 1,009 | 1,015 | 1,002 | 1,004 | 5,100 | 1,004 |
| 2024-12-10 | 1,004 | 1,009 | 1,004 | 1,007 | 4,500 | 1,007 |
| 2024-12-09 | 1,007 | 1,007 | 1,000 | 1,000 | 4,400 | 1,000 |
| 2024-12-06 | 1,010 | 1,010 | 999 | 1,000 | 10,800 | 1,000 |
| 2024-12-05 | 1,001 | 1,010 | 1,001 | 1,010 | 1,600 | 1,010 |
| 2024-12-04 | 1,014 | 1,014 | 1,000 | 1,000 | 24,100 | 1,000 |
| 2024-12-03 | 1,018 | 1,023 | 1,010 | 1,014 | 9,100 | 1,014 |
| 2024-12-02 | 1,020 | 1,024 | 1,010 | 1,019 | 5,700 | 1,019 |
| 2024-11-29 | 1,016 | 1,021 | 1,001 | 1,017 | 6,600 | 1,017 |
| 2024-11-28 | 1,010 | 1,018 | 1,009 | 1,018 | 2,500 | 1,018 |
| 2024-11-27 | 1,015 | 1,015 | 1,006 | 1,014 | 3,600 | 1,014 |
| 2024-11-26 | 1,013 | 1,020 | 1,006 | 1,008 | 10,700 | 1,008 |
| 2024-11-25 | 1,031 | 1,031 | 1,010 | 1,013 | 10,900 | 1,013 |
| 2024-11-22 | 1,005 | 1,034 | 1,005 | 1,033 | 12,700 | 1,033 |
| 2024-11-21 | 1,019 | 1,019 | 1,004 | 1,005 | 4,600 | 1,005 |
| 2024-11-20 | 1,029 | 1,032 | 1,007 | 1,007 | 14,300 | 1,007 |
| 2024-11-19 | 1,030 | 1,034 | 1,025 | 1,029 | 11,400 | 1,029 |
| 2024-11-18 | 1,030 | 1,030 | 1,027 | 1,030 | 1,200 | 1,030 |
| 2024-11-15 | 1,020 | 1,035 | 1,020 | 1,028 | 9,200 | 1,028 |
| 2024-11-14 | 1,012 | 1,020 | 1,006 | 1,020 | 6,200 | 1,020 |
| 2024-11-13 | 1,036 | 1,036 | 1,012 | 1,012 | 2,600 | 1,012 |
| 2024-11-12 | 1,008 | 1,040 | 1,008 | 1,018 | 15,400 | 1,018 |
| 2024-11-11 | 989 | 999 | 971 | 997 | 13,700 | 997 |
| 2024-11-08 | 995 | 995 | 967 | 981 | 27,000 | 981 |
| 2024-11-07 | 978 | 997 | 978 | 995 | 4,400 | 995 |
| 2024-11-06 | 981 | 982 | 977 | 978 | 6,400 | 978 |
| 2024-11-05 | 990 | 990 | 977 | 977 | 10,500 | 977 |
| 2024-11-01 | 980 | 981 | 975 | 975 | 1,300 | 975 |
| 2024-10-31 | 974 | 980 | 974 | 980 | 700 | 980 |
| 2024-10-30 | 975 | 995 | 972 | 981 | 7,600 | 981 |
| 2024-10-29 | 971 | 972 | 971 | 972 | 200 | 972 |
| 2024-10-28 | 961 | 980 | 961 | 967 | 3,100 | 967 |
| 2024-10-25 | 980 | 980 | 952 | 959 | 15,200 | 959 |
| 2024-10-24 | 970 | 980 | 970 | 976 | 1,300 | 976 |
| 2024-10-23 | 975 | 983 | 965 | 965 | 4,200 | 965 |
| 2024-10-22 | 985 | 985 | 967 | 975 | 23,600 | 975 |
| 2024-10-21 | 986 | 995 | 981 | 985 | 3,100 | 985 |
| 2024-10-18 | 994 | 998 | 986 | 986 | 1,000 | 986 |
| 2024-10-17 | 987 | 997 | 986 | 997 | 700 | 997 |
| 2024-10-16 | 984 | 999 | 980 | 980 | 2,600 | 980 |
| 2024-10-15 | 991 | 995 | 983 | 994 | 5,400 | 994 |
| 2024-10-11 | 985 | 991 | 980 | 990 | 4,100 | 990 |
| 2024-10-10 | 1,000 | 1,000 | 984 | 985 | 8,200 | 985 |
| 2024-10-09 | 1,005 | 1,008 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2024-10-08 | 1,005 | 1,010 | 1,001 | 1,001 | 5,000 | 1,001 |
| 2024-10-07 | 1,010 | 1,010 | 1,005 | 1,005 | 2,100 | 1,005 |
| 2024-10-04 | 1,005 | 1,014 | 1,005 | 1,010 | 1,700 | 1,010 |
| 2024-10-03 | 1,000 | 1,018 | 1,000 | 1,003 | 6,400 | 1,003 |
| 2024-10-02 | 999 | 1,000 | 996 | 999 | 36,800 | 999 |
| 2024-10-01 | 1,000 | 1,015 | 997 | 997 | 9,800 | 997 |
| 2024-09-30 | 1,008 | 1,008 | 996 | 1,005 | 2,700 | 1,005 |
| 2024-09-27 | 1,048 | 1,048 | 1,007 | 1,015 | 9,400 | 1,015 |
| 2024-09-26 | 1,018 | 1,020 | 1,009 | 1,009 | 4,900 | 1,009 |
| 2024-09-25 | 1,013 | 1,019 | 1,011 | 1,018 | 1,300 | 1,018 |
| 2024-09-24 | 1,015 | 1,018 | 1,002 | 1,018 | 9,500 | 1,018 |
| 2024-09-20 | 988 | 1,015 | 988 | 1,002 | 15,600 | 1,002 |
| 2024-09-19 | 986 | 993 | 986 | 986 | 1,800 | 986 |
| 2024-09-18 | 986 | 994 | 985 | 986 | 1,600 | 986 |
| 2024-09-17 | 985 | 997 | 981 | 986 | 8,900 | 986 |
| 2024-09-13 | 989 | 1,003 | 985 | 985 | 1,100 | 985 |
| 2024-09-12 | 990 | 1,002 | 982 | 992 | 3,900 | 992 |
| 2024-09-11 | 992 | 1,007 | 978 | 990 | 13,700 | 990 |
| 2024-09-10 | 986 | 1,005 | 974 | 992 | 6,600 | 992 |
| 2024-09-09 | 972 | 996 | 967 | 984 | 6,800 | 984 |
| 2024-09-06 | 993 | 1,015 | 993 | 997 | 3,200 | 997 |
| 2024-09-05 | 990 | 1,020 | 990 | 1,007 | 7,800 | 1,007 |
| 2024-09-04 | 1,001 | 1,009 | 983 | 1,000 | 9,100 | 1,000 |
| 2024-09-03 | 1,000 | 1,014 | 1,000 | 1,009 | 4,300 | 1,009 |
| 2024-09-02 | 1,007 | 1,042 | 996 | 1,000 | 48,900 | 1,000 |
| 2024-08-30 | 1,003 | 1,019 | 1,003 | 1,007 | 7,500 | 1,007 |
| 2024-08-29 | 1,004 | 1,016 | 1,004 | 1,008 | 1,500 | 1,008 |
| 2024-08-28 | 1,019 | 1,019 | 1,003 | 1,008 | 3,000 | 1,008 |
| 2024-08-27 | 1,013 | 1,028 | 1,013 | 1,019 | 9,500 | 1,019 |
| 2024-08-26 | 1,014 | 1,023 | 1,013 | 1,013 | 3,500 | 1,013 |
| 2024-08-23 | 1,016 | 1,026 | 1,006 | 1,013 | 4,200 | 1,013 |
| 2024-08-22 | 1,029 | 1,036 | 1,016 | 1,022 | 4,500 | 1,022 |
| 2024-08-21 | 1,010 | 1,047 | 999 | 1,032 | 22,100 | 1,032 |
| 2024-08-20 | 1,000 | 1,011 | 1,000 | 1,009 | 4,800 | 1,009 |
| 2024-08-19 | 999 | 1,018 | 999 | 1,001 | 11,300 | 1,001 |
| 2024-08-16 | 983 | 1,000 | 983 | 1,000 | 21,900 | 1,000 |
| 2024-08-15 | 979 | 989 | 975 | 980 | 8,000 | 980 |
| 2024-08-14 | 986 | 988 | 966 | 988 | 17,800 | 988 |
| 2024-08-13 | 970 | 995 | 935 | 971 | 69,200 | 971 |
| 2024-08-09 | 1,021 | 1,028 | 1,020 | 1,028 | 3,400 | 1,028 |
| 2024-08-08 | 991 | 1,066 | 991 | 1,020 | 17,800 | 1,020 |
| 2024-08-07 | 966 | 1,030 | 960 | 1,014 | 24,300 | 1,014 |
| 2024-08-06 | 987 | 1,000 | 942 | 996 | 30,200 | 996 |
| 2024-08-05 | 1,013 | 1,029 | 867 | 897 | 37,400 | 897 |
| 2024-08-02 | 1,096 | 1,096 | 1,053 | 1,073 | 33,200 | 1,073 |
| 2024-08-01 | 1,125 | 1,125 | 1,114 | 1,114 | 12,100 | 1,114 |
| 2024-07-31 | 1,128 | 1,137 | 1,123 | 1,125 | 11,000 | 1,125 |
| 2024-07-30 | 1,130 | 1,130 | 1,113 | 1,124 | 10,500 | 1,124 |
| 2024-07-29 | 1,127 | 1,131 | 1,105 | 1,130 | 18,100 | 1,130 |
| 2024-07-26 | 1,113 | 1,125 | 1,111 | 1,117 | 7,500 | 1,117 |
| 2024-07-25 | 1,113 | 1,124 | 1,111 | 1,111 | 11,900 | 1,111 |
| 2024-07-24 | 1,118 | 1,139 | 1,107 | 1,120 | 32,500 | 1,120 |
| 2024-07-23 | 1,122 | 1,152 | 1,118 | 1,118 | 28,100 | 1,118 |
| 2024-07-22 | 1,119 | 1,127 | 1,110 | 1,122 | 24,700 | 1,122 |
| 2024-07-19 | 1,134 | 1,134 | 1,105 | 1,108 | 26,800 | 1,108 |
| 2024-07-18 | 1,126 | 1,134 | 1,119 | 1,133 | 11,400 | 1,133 |
| 2024-07-17 | 1,130 | 1,131 | 1,116 | 1,127 | 10,400 | 1,127 |
| 2024-07-16 | 1,115 | 1,136 | 1,106 | 1,125 | 18,900 | 1,125 |
| 2024-07-12 | 1,101 | 1,118 | 1,098 | 1,111 | 11,000 | 1,111 |
| 2024-07-11 | 1,133 | 1,135 | 1,096 | 1,101 | 36,400 | 1,101 |
| 2024-07-10 | 1,126 | 1,138 | 1,102 | 1,109 | 27,500 | 1,109 |
| 2024-07-09 | 1,144 | 1,156 | 1,113 | 1,113 | 25,700 | 1,113 |
| 2024-07-08 | 1,165 | 1,172 | 1,140 | 1,140 | 17,300 | 1,140 |
| 2024-07-05 | 1,173 | 1,188 | 1,156 | 1,160 | 9,700 | 1,160 |
| 2024-07-04 | 1,200 | 1,200 | 1,176 | 1,182 | 7,600 | 1,182 |
| 2024-07-03 | 1,150 | 1,232 | 1,141 | 1,197 | 41,100 | 1,197 |
| 2024-07-02 | 1,123 | 1,157 | 1,120 | 1,157 | 23,400 | 1,157 |
| 2024-07-01 | 1,119 | 1,129 | 1,111 | 1,124 | 33,300 | 1,124 |
| 2024-06-28 | 1,111 | 1,118 | 1,110 | 1,117 | 17,200 | 1,117 |
| 2024-06-27 | 1,100 | 1,110 | 1,097 | 1,110 | 2,500 | 1,110 |
| 2024-06-26 | 1,113 | 1,119 | 1,100 | 1,110 | 7,000 | 1,110 |
| 2024-06-25 | 1,113 | 1,115 | 1,098 | 1,113 | 6,400 | 1,113 |
| 2024-06-24 | 1,114 | 1,116 | 1,110 | 1,115 | 4,800 | 1,115 |
| 2024-06-21 | 1,100 | 1,117 | 1,100 | 1,116 | 4,100 | 1,116 |
| 2024-06-20 | 1,113 | 1,113 | 1,098 | 1,100 | 7,600 | 1,100 |
| 2024-06-19 | 1,110 | 1,110 | 1,097 | 1,102 | 8,400 | 1,102 |
| 2024-06-18 | 1,097 | 1,110 | 1,086 | 1,110 | 6,200 | 1,110 |
| 2024-06-17 | 1,080 | 1,105 | 1,080 | 1,096 | 10,500 | 1,096 |
| 2024-06-14 | 1,080 | 1,091 | 1,073 | 1,080 | 3,600 | 1,080 |
| 2024-06-13 | 1,097 | 1,098 | 1,084 | 1,090 | 4,000 | 1,090 |
| 2024-06-12 | 1,093 | 1,098 | 1,093 | 1,097 | 2,900 | 1,097 |
| 2024-06-11 | 1,070 | 1,093 | 1,070 | 1,093 | 6,400 | 1,093 |
| 2024-06-10 | 1,066 | 1,078 | 1,056 | 1,070 | 4,600 | 1,070 |
| 2024-06-07 | 1,061 | 1,066 | 1,051 | 1,063 | 5,100 | 1,063 |
| 2024-06-06 | 1,065 | 1,073 | 1,052 | 1,071 | 4,500 | 1,071 |
| 2024-06-05 | 1,071 | 1,077 | 1,065 | 1,065 | 2,700 | 1,065 |
| 2024-06-04 | 1,085 | 1,085 | 1,068 | 1,075 | 9,100 | 1,075 |
| 2024-06-03 | 1,091 | 1,098 | 1,078 | 1,085 | 5,700 | 1,085 |
| 2024-05-31 | 1,078 | 1,080 | 1,064 | 1,080 | 2,700 | 1,080 |
| 2024-05-30 | 1,071 | 1,089 | 1,056 | 1,068 | 9,700 | 1,068 |
| 2024-05-29 | 1,101 | 1,107 | 1,087 | 1,096 | 8,800 | 1,096 |
| 2024-05-28 | 1,117 | 1,117 | 1,106 | 1,106 | 1,100 | 1,106 |
| 2024-05-27 | 1,117 | 1,130 | 1,106 | 1,118 | 3,800 | 1,118 |
| 2024-05-24 | 1,109 | 1,117 | 1,101 | 1,117 | 2,500 | 1,117 |
| 2024-05-23 | 1,117 | 1,117 | 1,103 | 1,115 | 2,400 | 1,115 |
| 2024-05-22 | 1,095 | 1,122 | 1,095 | 1,117 | 3,200 | 1,117 |
| 2024-05-21 | 1,113 | 1,119 | 1,095 | 1,095 | 13,000 | 1,095 |
| 2024-05-20 | 1,121 | 1,126 | 1,112 | 1,116 | 3,200 | 1,116 |
| 2024-05-17 | 1,117 | 1,127 | 1,116 | 1,119 | 2,300 | 1,119 |
| 2024-05-16 | 1,126 | 1,134 | 1,119 | 1,129 | 7,800 | 1,129 |
| 2024-05-15 | 1,131 | 1,134 | 1,122 | 1,129 | 3,500 | 1,129 |
| 2024-05-14 | 1,121 | 1,142 | 1,121 | 1,130 | 11,000 | 1,130 |
| 2024-05-13 | 1,133 | 1,145 | 1,120 | 1,121 | 32,300 | 1,121 |
| 2024-05-10 | 1,099 | 1,099 | 1,083 | 1,083 | 2,400 | 1,083 |
| 2024-05-09 | 1,095 | 1,102 | 1,086 | 1,100 | 2,600 | 1,100 |
| 2024-05-08 | 1,085 | 1,104 | 1,085 | 1,095 | 700 | 1,095 |
| 2024-05-07 | 1,090 | 1,109 | 1,084 | 1,093 | 5,000 | 1,093 |
| 2024-05-02 | 1,118 | 1,118 | 1,095 | 1,099 | 2,900 | 1,099 |
| 2024-05-01 | 1,119 | 1,119 | 1,103 | 1,118 | 2,500 | 1,118 |
| 2024-04-30 | 1,101 | 1,128 | 1,096 | 1,120 | 4,400 | 1,120 |
| 2024-04-26 | 1,089 | 1,126 | 1,071 | 1,101 | 48,300 | 1,101 |
| 2024-04-25 | 1,119 | 1,149 | 1,119 | 1,129 | 7,700 | 1,129 |
| 2024-04-24 | 1,130 | 1,137 | 1,119 | 1,120 | 2,300 | 1,120 |
| 2024-04-23 | 1,125 | 1,144 | 1,117 | 1,134 | 2,000 | 1,134 |
| 2024-04-22 | 1,132 | 1,132 | 1,119 | 1,122 | 5,000 | 1,122 |
| 2024-04-19 | 1,146 | 1,154 | 1,128 | 1,134 | 9,700 | 1,134 |
| 2024-04-18 | 1,140 | 1,150 | 1,140 | 1,147 | 5,500 | 1,147 |
| 2024-04-17 | 1,130 | 1,155 | 1,118 | 1,149 | 12,700 | 1,149 |
| 2024-04-16 | 1,126 | 1,141 | 1,112 | 1,130 | 6,000 | 1,130 |
| 2024-04-15 | 1,127 | 1,153 | 1,111 | 1,137 | 5,000 | 1,137 |
| 2024-04-12 | 1,147 | 1,149 | 1,132 | 1,146 | 7,100 | 1,146 |
| 2024-04-11 | 1,127 | 1,150 | 1,123 | 1,140 | 6,600 | 1,140 |
| 2024-04-10 | 1,128 | 1,151 | 1,128 | 1,131 | 2,200 | 1,131 |
| 2024-04-09 | 1,143 | 1,154 | 1,130 | 1,146 | 10,700 | 1,146 |
| 2024-04-08 | 1,135 | 1,158 | 1,131 | 1,148 | 7,100 | 1,148 |
| 2024-04-05 | 1,131 | 1,143 | 1,127 | 1,134 | 3,800 | 1,134 |
| 2024-04-04 | 1,123 | 1,150 | 1,123 | 1,149 | 4,500 | 1,149 |
| 2024-04-03 | 1,105 | 1,140 | 1,100 | 1,121 | 13,800 | 1,121 |
| 2024-04-02 | 1,155 | 1,160 | 1,096 | 1,108 | 36,900 | 1,108 |
| 2024-04-01 | 1,170 | 1,170 | 1,135 | 1,155 | 15,000 | 1,155 |
| 2024-03-29 | 1,122 | 1,164 | 1,122 | 1,164 | 15,900 | 1,164 |
| 2024-03-28 | 1,145 | 1,145 | 1,121 | 1,121 | 3,300 | 1,121 |
| 2024-03-27 | 1,162 | 1,162 | 1,130 | 1,145 | 6,900 | 1,145 |
| 2024-03-26 | 1,128 | 1,161 | 1,128 | 1,160 | 18,800 | 1,160 |
| 2024-03-25 | 1,132 | 1,137 | 1,124 | 1,127 | 4,600 | 1,127 |
| 2024-03-22 | 1,139 | 1,139 | 1,121 | 1,136 | 5,900 | 1,136 |
| 2024-03-21 | 1,122 | 1,140 | 1,122 | 1,133 | 11,100 | 1,133 |
| 2024-03-19 | 1,088 | 1,130 | 1,070 | 1,110 | 19,500 | 1,110 |
| 2024-03-18 | 1,080 | 1,127 | 1,080 | 1,084 | 16,500 | 1,084 |
| 2024-03-15 | 1,089 | 1,095 | 1,080 | 1,080 | 8,300 | 1,080 |
| 2024-03-14 | 1,080 | 1,108 | 1,080 | 1,102 | 7,400 | 1,102 |
| 2024-03-13 | 1,115 | 1,120 | 1,092 | 1,110 | 6,700 | 1,110 |
| 2024-03-12 | 1,066 | 1,115 | 1,066 | 1,107 | 8,700 | 1,107 |
| 2024-03-11 | 1,092 | 1,107 | 1,066 | 1,066 | 12,800 | 1,066 |
| 2024-03-08 | 1,164 | 1,164 | 1,099 | 1,122 | 31,300 | 1,122 |
| 2024-03-07 | 1,089 | 1,175 | 1,089 | 1,165 | 71,300 | 1,165 |
| 2024-03-06 | 1,043 | 1,097 | 1,043 | 1,089 | 51,600 | 1,089 |
| 2024-03-05 | 1,042 | 1,050 | 1,038 | 1,043 | 5,300 | 1,043 |
| 2024-03-04 | 1,063 | 1,063 | 1,050 | 1,050 | 9,600 | 1,050 |
| 2024-03-01 | 1,050 | 1,063 | 1,048 | 1,063 | 10,200 | 1,063 |
| 2024-02-29 | 1,045 | 1,058 | 1,042 | 1,049 | 4,500 | 1,049 |
| 2024-02-28 | 1,055 | 1,059 | 1,038 | 1,046 | 6,300 | 1,046 |
| 2024-02-27 | 1,062 | 1,062 | 1,051 | 1,055 | 6,900 | 1,055 |
| 2024-02-26 | 1,062 | 1,067 | 1,055 | 1,058 | 9,200 | 1,058 |
| 2024-02-22 | 1,064 | 1,067 | 1,057 | 1,060 | 11,500 | 1,060 |
| 2024-02-21 | 1,063 | 1,073 | 1,056 | 1,056 | 20,000 | 1,056 |
| 2024-02-20 | 1,040 | 1,067 | 1,040 | 1,063 | 42,400 | 1,063 |
| 2024-02-19 | 1,028 | 1,037 | 1,025 | 1,037 | 12,300 | 1,037 |
| 2024-02-16 | 1,016 | 1,027 | 1,014 | 1,020 | 15,400 | 1,020 |
| 2024-02-15 | 1,009 | 1,017 | 1,005 | 1,016 | 11,900 | 1,016 |
| 2024-02-14 | 1,006 | 1,012 | 1,003 | 1,005 | 15,300 | 1,005 |
| 2024-02-13 | 1,002 | 1,022 | 1,001 | 1,006 | 53,900 | 1,006 |
| 2024-02-09 | 1,030 | 1,030 | 1,000 | 1,002 | 23,900 | 1,002 |
| 2024-02-08 | 1,033 | 1,033 | 1,021 | 1,030 | 5,800 | 1,030 |
| 2024-02-07 | 1,031 | 1,036 | 1,025 | 1,033 | 12,500 | 1,033 |
| 2024-02-06 | 1,030 | 1,030 | 1,021 | 1,025 | 8,500 | 1,025 |
| 2024-02-05 | 1,030 | 1,030 | 1,023 | 1,030 | 7,700 | 1,030 |
| 2024-02-02 | 1,013 | 1,032 | 1,010 | 1,025 | 34,400 | 1,025 |
| 2024-02-01 | 1,007 | 1,012 | 998 | 1,003 | 9,600 | 1,003 |
| 2024-01-31 | 1,005 | 1,010 | 998 | 1,010 | 12,100 | 1,010 |
| 2024-01-30 | 997 | 1,006 | 997 | 1,004 | 9,500 | 1,004 |
| 2024-01-29 | 994 | 996 | 989 | 993 | 11,800 | 993 |
| 2024-01-26 | 987 | 987 | 981 | 984 | 8,900 | 984 |
| 2024-01-25 | 986 | 990 | 983 | 986 | 9,100 | 986 |
| 2024-01-24 | 982 | 987 | 982 | 986 | 9,000 | 986 |
| 2024-01-23 | 991 | 993 | 984 | 984 | 16,000 | 984 |
| 2024-01-22 | 988 | 995 | 982 | 990 | 24,500 | 990 |
| 2024-01-19 | 977 | 988 | 976 | 988 | 13,600 | 988 |
| 2024-01-18 | 977 | 981 | 973 | 980 | 8,200 | 980 |
| 2024-01-17 | 987 | 990 | 976 | 978 | 15,600 | 978 |
| 2024-01-16 | 990 | 991 | 985 | 988 | 9,500 | 988 |
| 2024-01-15 | 985 | 990 | 984 | 990 | 11,600 | 990 |
| 2024-01-12 | 987 | 990 | 983 | 985 | 8,900 | 985 |
| 2024-01-11 | 985 | 989 | 985 | 987 | 14,000 | 987 |
| 2024-01-10 | 988 | 988 | 982 | 984 | 9,700 | 984 |
| 2024-01-09 | 980 | 989 | 979 | 983 | 13,700 | 983 |
| 2024-01-05 | 980 | 983 | 980 | 981 | 5,200 | 981 |
| 2024-01-04 | 976 | 982 | 972 | 982 | 6,800 | 982 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1988-09-27]1株→1.15株