9755 応用地質(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 | 2,497 | 2,580 | 2,495 | 2,577 | 53,600 | 2,577 |
| 2024-12-27 | 2,471 | 2,497 | 2,449 | 2,497 | 76,700 | 2,497 |
| 2024-12-26 | 2,488 | 2,508 | 2,476 | 2,497 | 29,700 | 2,497 |
| 2024-12-25 | 2,506 | 2,506 | 2,453 | 2,475 | 35,100 | 2,475 |
| 2024-12-24 | 2,515 | 2,521 | 2,487 | 2,506 | 48,300 | 2,506 |
| 2024-12-23 | 2,527 | 2,540 | 2,488 | 2,512 | 64,800 | 2,512 |
| 2024-12-20 | 2,470 | 2,506 | 2,470 | 2,496 | 34,200 | 2,496 |
| 2024-12-19 | 2,438 | 2,468 | 2,420 | 2,449 | 21,700 | 2,449 |
| 2024-12-18 | 2,515 | 2,515 | 2,446 | 2,448 | 28,500 | 2,448 |
| 2024-12-17 | 2,487 | 2,534 | 2,477 | 2,510 | 22,600 | 2,510 |
| 2024-12-16 | 2,487 | 2,545 | 2,475 | 2,477 | 28,000 | 2,477 |
| 2024-12-13 | 2,427 | 2,493 | 2,427 | 2,484 | 46,800 | 2,484 |
| 2024-12-12 | 2,441 | 2,471 | 2,416 | 2,456 | 41,400 | 2,456 |
| 2024-12-11 | 2,368 | 2,403 | 2,365 | 2,399 | 26,200 | 2,399 |
| 2024-12-10 | 2,399 | 2,408 | 2,355 | 2,361 | 24,200 | 2,361 |
| 2024-12-09 | 2,382 | 2,408 | 2,374 | 2,399 | 23,700 | 2,399 |
| 2024-12-06 | 2,397 | 2,404 | 2,374 | 2,380 | 22,900 | 2,380 |
| 2024-12-05 | 2,387 | 2,410 | 2,377 | 2,397 | 16,700 | 2,397 |
| 2024-12-04 | 2,425 | 2,425 | 2,371 | 2,371 | 35,400 | 2,371 |
| 2024-12-03 | 2,409 | 2,480 | 2,402 | 2,423 | 39,800 | 2,423 |
| 2024-12-02 | 2,381 | 2,421 | 2,355 | 2,410 | 22,400 | 2,410 |
| 2024-11-29 | 2,386 | 2,411 | 2,381 | 2,381 | 28,300 | 2,381 |
| 2024-11-28 | 2,394 | 2,407 | 2,357 | 2,406 | 22,300 | 2,406 |
| 2024-11-27 | 2,408 | 2,409 | 2,369 | 2,394 | 36,900 | 2,394 |
| 2024-11-26 | 2,439 | 2,464 | 2,389 | 2,407 | 38,100 | 2,407 |
| 2024-11-25 | 2,446 | 2,471 | 2,437 | 2,439 | 23,700 | 2,439 |
| 2024-11-22 | 2,479 | 2,479 | 2,424 | 2,442 | 26,100 | 2,442 |
| 2024-11-21 | 2,483 | 2,489 | 2,466 | 2,475 | 20,000 | 2,475 |
| 2024-11-20 | 2,418 | 2,469 | 2,418 | 2,464 | 26,400 | 2,464 |
| 2024-11-19 | 2,422 | 2,447 | 2,410 | 2,429 | 15,000 | 2,429 |
| 2024-11-18 | 2,395 | 2,427 | 2,390 | 2,418 | 22,800 | 2,418 |
| 2024-11-15 | 2,444 | 2,444 | 2,400 | 2,424 | 24,100 | 2,424 |
| 2024-11-14 | 2,427 | 2,448 | 2,383 | 2,415 | 29,000 | 2,415 |
| 2024-11-13 | 2,570 | 2,571 | 2,441 | 2,445 | 62,200 | 2,445 |
| 2024-11-12 | 2,564 | 2,605 | 2,512 | 2,584 | 44,400 | 2,584 |
| 2024-11-11 | 2,585 | 2,688 | 2,500 | 2,584 | 107,300 | 2,584 |
| 2024-11-08 | 2,579 | 2,599 | 2,539 | 2,551 | 19,300 | 2,551 |
| 2024-11-07 | 2,511 | 2,579 | 2,506 | 2,569 | 32,300 | 2,569 |
| 2024-11-06 | 2,490 | 2,550 | 2,490 | 2,522 | 28,800 | 2,522 |
| 2024-11-05 | 2,543 | 2,543 | 2,486 | 2,490 | 15,900 | 2,490 |
| 2024-11-01 | 2,520 | 2,542 | 2,508 | 2,526 | 22,700 | 2,526 |
| 2024-10-31 | 2,551 | 2,573 | 2,530 | 2,557 | 29,400 | 2,557 |
| 2024-10-30 | 2,535 | 2,588 | 2,535 | 2,551 | 50,200 | 2,551 |
| 2024-10-29 | 2,548 | 2,575 | 2,533 | 2,571 | 14,200 | 2,571 |
| 2024-10-28 | 2,489 | 2,556 | 2,479 | 2,545 | 17,500 | 2,545 |
| 2024-10-25 | 2,554 | 2,554 | 2,482 | 2,498 | 26,400 | 2,498 |
| 2024-10-24 | 2,488 | 2,550 | 2,478 | 2,535 | 24,300 | 2,535 |
| 2024-10-23 | 2,517 | 2,536 | 2,490 | 2,501 | 16,100 | 2,501 |
| 2024-10-22 | 2,560 | 2,560 | 2,509 | 2,524 | 29,900 | 2,524 |
| 2024-10-21 | 2,629 | 2,635 | 2,580 | 2,587 | 14,500 | 2,587 |
| 2024-10-18 | 2,640 | 2,652 | 2,601 | 2,616 | 17,100 | 2,616 |
| 2024-10-17 | 2,682 | 2,687 | 2,638 | 2,638 | 16,700 | 2,638 |
| 2024-10-16 | 2,670 | 2,714 | 2,669 | 2,674 | 19,100 | 2,674 |
| 2024-10-15 | 2,680 | 2,712 | 2,660 | 2,700 | 27,200 | 2,700 |
| 2024-10-11 | 2,670 | 2,670 | 2,627 | 2,640 | 23,100 | 2,640 |
| 2024-10-10 | 2,696 | 2,696 | 2,647 | 2,668 | 17,200 | 2,668 |
| 2024-10-09 | 2,742 | 2,742 | 2,673 | 2,691 | 19,100 | 2,691 |
| 2024-10-08 | 2,702 | 2,740 | 2,691 | 2,722 | 19,300 | 2,722 |
| 2024-10-07 | 2,765 | 2,774 | 2,732 | 2,745 | 25,700 | 2,745 |
| 2024-10-04 | 2,686 | 2,730 | 2,660 | 2,715 | 33,000 | 2,715 |
| 2024-10-03 | 2,726 | 2,732 | 2,650 | 2,661 | 25,000 | 2,661 |
| 2024-10-02 | 2,751 | 2,784 | 2,671 | 2,676 | 42,700 | 2,676 |
| 2024-10-01 | 2,772 | 2,797 | 2,717 | 2,749 | 71,900 | 2,749 |
| 2024-09-30 | 2,648 | 2,767 | 2,648 | 2,722 | 89,900 | 2,722 |
| 2024-09-27 | 2,659 | 2,668 | 2,625 | 2,648 | 26,200 | 2,648 |
| 2024-09-26 | 2,660 | 2,677 | 2,598 | 2,659 | 48,300 | 2,659 |
| 2024-09-25 | 2,663 | 2,681 | 2,608 | 2,631 | 30,700 | 2,631 |
| 2024-09-24 | 2,651 | 2,691 | 2,651 | 2,672 | 42,600 | 2,672 |
| 2024-09-20 | 2,574 | 2,613 | 2,561 | 2,609 | 50,200 | 2,609 |
| 2024-09-19 | 2,578 | 2,579 | 2,525 | 2,570 | 19,000 | 2,570 |
| 2024-09-18 | 2,556 | 2,556 | 2,506 | 2,551 | 18,700 | 2,551 |
| 2024-09-17 | 2,510 | 2,523 | 2,460 | 2,510 | 21,000 | 2,510 |
| 2024-09-13 | 2,534 | 2,560 | 2,506 | 2,506 | 29,400 | 2,506 |
| 2024-09-12 | 2,508 | 2,567 | 2,508 | 2,553 | 23,300 | 2,553 |
| 2024-09-11 | 2,440 | 2,541 | 2,416 | 2,476 | 33,800 | 2,476 |
| 2024-09-10 | 2,446 | 2,496 | 2,446 | 2,463 | 10,100 | 2,463 |
| 2024-09-09 | 2,405 | 2,494 | 2,405 | 2,471 | 16,800 | 2,471 |
| 2024-09-06 | 2,521 | 2,521 | 2,458 | 2,498 | 19,500 | 2,498 |
| 2024-09-05 | 2,475 | 2,530 | 2,450 | 2,507 | 19,400 | 2,507 |
| 2024-09-04 | 2,548 | 2,554 | 2,470 | 2,484 | 39,600 | 2,484 |
| 2024-09-03 | 2,570 | 2,625 | 2,570 | 2,598 | 18,500 | 2,598 |
| 2024-09-02 | 2,660 | 2,690 | 2,545 | 2,572 | 53,100 | 2,572 |
| 2024-08-30 | 2,599 | 2,638 | 2,585 | 2,630 | 42,000 | 2,630 |
| 2024-08-29 | 2,531 | 2,600 | 2,523 | 2,600 | 39,600 | 2,600 |
| 2024-08-28 | 2,468 | 2,530 | 2,459 | 2,505 | 44,100 | 2,505 |
| 2024-08-27 | 2,375 | 2,447 | 2,371 | 2,432 | 40,900 | 2,432 |
| 2024-08-26 | 2,339 | 2,390 | 2,334 | 2,375 | 27,900 | 2,375 |
| 2024-08-23 | 2,319 | 2,335 | 2,302 | 2,302 | 22,700 | 2,302 |
| 2024-08-22 | 2,267 | 2,305 | 2,267 | 2,305 | 11,400 | 2,305 |
| 2024-08-21 | 2,288 | 2,312 | 2,260 | 2,260 | 17,200 | 2,260 |
| 2024-08-20 | 2,264 | 2,288 | 2,253 | 2,288 | 14,700 | 2,288 |
| 2024-08-19 | 2,303 | 2,303 | 2,232 | 2,232 | 24,600 | 2,232 |
| 2024-08-16 | 2,243 | 2,303 | 2,243 | 2,303 | 30,200 | 2,303 |
| 2024-08-15 | 2,254 | 2,264 | 2,232 | 2,239 | 17,400 | 2,239 |
| 2024-08-14 | 2,262 | 2,266 | 2,202 | 2,254 | 26,200 | 2,254 |
| 2024-08-13 | 2,180 | 2,255 | 2,111 | 2,254 | 65,100 | 2,254 |
| 2024-08-09 | 2,250 | 2,250 | 2,149 | 2,180 | 79,100 | 2,180 |
| 2024-08-08 | 2,136 | 2,186 | 2,095 | 2,101 | 30,100 | 2,101 |
| 2024-08-07 | 2,061 | 2,270 | 2,023 | 2,172 | 42,000 | 2,172 |
| 2024-08-06 | 1,953 | 2,136 | 1,953 | 2,104 | 58,600 | 2,104 |
| 2024-08-05 | 2,082 | 2,107 | 1,888 | 1,932 | 78,700 | 1,932 |
| 2024-08-02 | 2,350 | 2,357 | 2,232 | 2,232 | 45,300 | 2,232 |
| 2024-08-01 | 2,504 | 2,504 | 2,410 | 2,419 | 33,500 | 2,419 |
| 2024-07-31 | 2,400 | 2,519 | 2,395 | 2,504 | 28,400 | 2,504 |
| 2024-07-30 | 2,532 | 2,532 | 2,442 | 2,464 | 33,800 | 2,464 |
| 2024-07-29 | 2,528 | 2,536 | 2,504 | 2,532 | 24,800 | 2,532 |
| 2024-07-26 | 2,475 | 2,515 | 2,455 | 2,489 | 30,500 | 2,489 |
| 2024-07-25 | 2,525 | 2,525 | 2,475 | 2,480 | 54,000 | 2,480 |
| 2024-07-24 | 2,549 | 2,587 | 2,540 | 2,540 | 26,300 | 2,540 |
| 2024-07-23 | 2,546 | 2,561 | 2,537 | 2,550 | 27,500 | 2,550 |
| 2024-07-22 | 2,601 | 2,604 | 2,534 | 2,546 | 31,800 | 2,546 |
| 2024-07-19 | 2,590 | 2,625 | 2,581 | 2,611 | 27,400 | 2,611 |
| 2024-07-18 | 2,620 | 2,659 | 2,581 | 2,606 | 65,900 | 2,606 |
| 2024-07-17 | 2,704 | 2,717 | 2,627 | 2,635 | 66,100 | 2,635 |
| 2024-07-16 | 2,645 | 2,719 | 2,640 | 2,697 | 41,300 | 2,697 |
| 2024-07-12 | 2,688 | 2,688 | 2,626 | 2,646 | 76,500 | 2,646 |
| 2024-07-11 | 2,710 | 2,726 | 2,688 | 2,705 | 39,100 | 2,705 |
| 2024-07-10 | 2,761 | 2,763 | 2,698 | 2,721 | 44,100 | 2,721 |
| 2024-07-09 | 2,750 | 2,778 | 2,700 | 2,761 | 58,900 | 2,761 |
| 2024-07-08 | 2,706 | 2,750 | 2,695 | 2,735 | 63,300 | 2,735 |
| 2024-07-05 | 2,732 | 2,760 | 2,703 | 2,706 | 48,400 | 2,706 |
| 2024-07-04 | 2,618 | 2,740 | 2,610 | 2,740 | 56,700 | 2,740 |
| 2024-07-03 | 2,638 | 2,638 | 2,605 | 2,618 | 64,300 | 2,618 |
| 2024-07-02 | 2,713 | 2,724 | 2,630 | 2,646 | 125,000 | 2,646 |
| 2024-07-01 | 2,849 | 2,849 | 2,720 | 2,720 | 93,200 | 2,720 |
| 2024-06-28 | 2,814 | 2,821 | 2,700 | 2,820 | 140,400 | 2,820 |
| 2024-06-27 | 2,850 | 2,864 | 2,801 | 2,864 | 41,900 | 2,864 |
| 2024-06-26 | 2,742 | 2,844 | 2,721 | 2,840 | 87,700 | 2,840 |
| 2024-06-25 | 2,706 | 2,738 | 2,694 | 2,720 | 34,200 | 2,720 |
| 2024-06-24 | 2,671 | 2,690 | 2,647 | 2,671 | 31,400 | 2,671 |
| 2024-06-21 | 2,683 | 2,700 | 2,628 | 2,629 | 57,400 | 2,629 |
| 2024-06-20 | 2,660 | 2,695 | 2,638 | 2,662 | 36,900 | 2,662 |
| 2024-06-19 | 2,635 | 2,667 | 2,632 | 2,665 | 23,700 | 2,665 |
| 2024-06-18 | 2,674 | 2,710 | 2,634 | 2,634 | 34,900 | 2,634 |
| 2024-06-17 | 2,662 | 2,662 | 2,580 | 2,627 | 26,000 | 2,627 |
| 2024-06-14 | 2,560 | 2,675 | 2,560 | 2,667 | 46,700 | 2,667 |
| 2024-06-13 | 2,666 | 2,670 | 2,560 | 2,568 | 29,900 | 2,568 |
| 2024-06-12 | 2,630 | 2,693 | 2,620 | 2,666 | 23,700 | 2,666 |
| 2024-06-11 | 2,624 | 2,642 | 2,600 | 2,630 | 17,800 | 2,630 |
| 2024-06-10 | 2,594 | 2,652 | 2,594 | 2,644 | 18,900 | 2,644 |
| 2024-06-07 | 2,557 | 2,599 | 2,548 | 2,594 | 14,400 | 2,594 |
| 2024-06-06 | 2,544 | 2,570 | 2,520 | 2,550 | 25,200 | 2,550 |
| 2024-06-05 | 2,620 | 2,620 | 2,527 | 2,544 | 48,600 | 2,544 |
| 2024-06-04 | 2,726 | 2,726 | 2,635 | 2,637 | 47,300 | 2,637 |
| 2024-06-03 | 2,700 | 2,741 | 2,693 | 2,729 | 37,900 | 2,729 |
| 2024-05-31 | 2,608 | 2,700 | 2,603 | 2,700 | 54,300 | 2,700 |
| 2024-05-30 | 2,520 | 2,563 | 2,491 | 2,562 | 35,900 | 2,562 |
| 2024-05-29 | 2,590 | 2,601 | 2,555 | 2,555 | 15,800 | 2,555 |
| 2024-05-28 | 2,551 | 2,577 | 2,551 | 2,562 | 16,000 | 2,562 |
| 2024-05-27 | 2,533 | 2,565 | 2,531 | 2,545 | 19,800 | 2,545 |
| 2024-05-24 | 2,530 | 2,599 | 2,526 | 2,578 | 28,400 | 2,578 |
| 2024-05-23 | 2,552 | 2,566 | 2,525 | 2,558 | 24,400 | 2,558 |
| 2024-05-22 | 2,524 | 2,551 | 2,520 | 2,539 | 17,800 | 2,539 |
| 2024-05-21 | 2,572 | 2,581 | 2,507 | 2,514 | 23,700 | 2,514 |
| 2024-05-20 | 2,545 | 2,604 | 2,545 | 2,572 | 27,900 | 2,572 |
| 2024-05-17 | 2,500 | 2,545 | 2,480 | 2,545 | 23,600 | 2,545 |
| 2024-05-16 | 2,530 | 2,566 | 2,476 | 2,499 | 39,400 | 2,499 |
| 2024-05-15 | 2,590 | 2,610 | 2,522 | 2,526 | 89,200 | 2,526 |
| 2024-05-14 | 2,352 | 2,592 | 2,333 | 2,590 | 227,000 | 2,590 |
| 2024-05-13 | 2,373 | 2,374 | 2,330 | 2,330 | 18,300 | 2,330 |
| 2024-05-10 | 2,392 | 2,392 | 2,361 | 2,374 | 9,900 | 2,374 |
| 2024-05-09 | 2,352 | 2,391 | 2,350 | 2,377 | 14,100 | 2,377 |
| 2024-05-08 | 2,396 | 2,396 | 2,352 | 2,352 | 24,000 | 2,352 |
| 2024-05-07 | 2,415 | 2,420 | 2,385 | 2,396 | 22,300 | 2,396 |
| 2024-05-02 | 2,415 | 2,440 | 2,406 | 2,414 | 8,500 | 2,414 |
| 2024-05-01 | 2,449 | 2,460 | 2,405 | 2,414 | 10,300 | 2,414 |
| 2024-04-30 | 2,415 | 2,459 | 2,405 | 2,459 | 18,300 | 2,459 |
| 2024-04-26 | 2,415 | 2,415 | 2,374 | 2,405 | 27,200 | 2,405 |
| 2024-04-25 | 2,437 | 2,455 | 2,415 | 2,415 | 38,900 | 2,415 |
| 2024-04-24 | 2,400 | 2,439 | 2,376 | 2,416 | 32,700 | 2,416 |
| 2024-04-23 | 2,382 | 2,420 | 2,378 | 2,380 | 18,900 | 2,380 |
| 2024-04-22 | 2,400 | 2,400 | 2,345 | 2,364 | 44,200 | 2,364 |
| 2024-04-19 | 2,408 | 2,459 | 2,398 | 2,423 | 49,400 | 2,423 |
| 2024-04-18 | 2,397 | 2,423 | 2,371 | 2,405 | 22,400 | 2,405 |
| 2024-04-17 | 2,411 | 2,418 | 2,338 | 2,358 | 31,500 | 2,358 |
| 2024-04-16 | 2,450 | 2,456 | 2,382 | 2,411 | 52,000 | 2,411 |
| 2024-04-15 | 2,417 | 2,459 | 2,391 | 2,453 | 27,200 | 2,453 |
| 2024-04-12 | 2,391 | 2,447 | 2,391 | 2,447 | 27,700 | 2,447 |
| 2024-04-11 | 2,440 | 2,443 | 2,386 | 2,388 | 42,800 | 2,388 |
| 2024-04-10 | 2,431 | 2,489 | 2,431 | 2,465 | 75,000 | 2,465 |
| 2024-04-09 | 2,346 | 2,437 | 2,345 | 2,428 | 71,100 | 2,428 |
| 2024-04-08 | 2,249 | 2,305 | 2,249 | 2,302 | 32,400 | 2,302 |
| 2024-04-05 | 2,250 | 2,260 | 2,216 | 2,245 | 27,200 | 2,245 |
| 2024-04-04 | 2,220 | 2,273 | 2,220 | 2,269 | 46,200 | 2,269 |
| 2024-04-03 | 2,240 | 2,240 | 2,201 | 2,219 | 41,900 | 2,219 |
| 2024-04-02 | 2,220 | 2,267 | 2,220 | 2,256 | 54,600 | 2,256 |
| 2024-04-01 | 2,243 | 2,243 | 2,205 | 2,220 | 35,800 | 2,220 |
| 2024-03-29 | 2,186 | 2,217 | 2,174 | 2,217 | 33,300 | 2,217 |
| 2024-03-28 | 2,207 | 2,233 | 2,186 | 2,195 | 30,300 | 2,195 |
| 2024-03-27 | 2,212 | 2,230 | 2,202 | 2,219 | 33,900 | 2,219 |
| 2024-03-26 | 2,204 | 2,207 | 2,182 | 2,207 | 28,600 | 2,207 |
| 2024-03-25 | 2,274 | 2,274 | 2,209 | 2,209 | 44,800 | 2,209 |
| 2024-03-22 | 2,278 | 2,289 | 2,253 | 2,266 | 29,700 | 2,266 |
| 2024-03-21 | 2,233 | 2,281 | 2,233 | 2,270 | 60,900 | 2,270 |
| 2024-03-19 | 2,248 | 2,248 | 2,213 | 2,229 | 33,700 | 2,229 |
| 2024-03-18 | 2,233 | 2,262 | 2,214 | 2,256 | 54,000 | 2,256 |
| 2024-03-15 | 2,215 | 2,215 | 2,170 | 2,179 | 63,200 | 2,179 |
| 2024-03-14 | 2,266 | 2,270 | 2,223 | 2,223 | 32,500 | 2,223 |
| 2024-03-13 | 2,243 | 2,268 | 2,226 | 2,242 | 38,900 | 2,242 |
| 2024-03-12 | 2,185 | 2,224 | 2,174 | 2,224 | 29,000 | 2,224 |
| 2024-03-11 | 2,214 | 2,225 | 2,173 | 2,195 | 36,800 | 2,195 |
| 2024-03-08 | 2,225 | 2,260 | 2,220 | 2,235 | 42,500 | 2,235 |
| 2024-03-07 | 2,274 | 2,274 | 2,224 | 2,232 | 31,000 | 2,232 |
| 2024-03-06 | 2,220 | 2,294 | 2,200 | 2,274 | 51,200 | 2,274 |
| 2024-03-05 | 2,190 | 2,259 | 2,173 | 2,253 | 41,100 | 2,253 |
| 2024-03-04 | 2,187 | 2,199 | 2,160 | 2,192 | 55,000 | 2,192 |
| 2024-03-01 | 2,221 | 2,240 | 2,180 | 2,183 | 44,300 | 2,183 |
| 2024-02-29 | 2,230 | 2,261 | 2,209 | 2,246 | 53,300 | 2,246 |
| 2024-02-28 | 2,299 | 2,300 | 2,232 | 2,232 | 38,000 | 2,232 |
| 2024-02-27 | 2,305 | 2,325 | 2,290 | 2,290 | 27,400 | 2,290 |
| 2024-02-26 | 2,340 | 2,364 | 2,310 | 2,312 | 25,100 | 2,312 |
| 2024-02-22 | 2,388 | 2,389 | 2,326 | 2,349 | 51,700 | 2,349 |
| 2024-02-21 | 2,345 | 2,386 | 2,336 | 2,366 | 45,300 | 2,366 |
| 2024-02-20 | 2,347 | 2,382 | 2,328 | 2,345 | 28,200 | 2,345 |
| 2024-02-19 | 2,281 | 2,350 | 2,279 | 2,346 | 54,000 | 2,346 |
| 2024-02-16 | 2,281 | 2,302 | 2,251 | 2,279 | 44,000 | 2,279 |
| 2024-02-15 | 2,345 | 2,384 | 2,280 | 2,281 | 68,000 | 2,281 |
| 2024-02-14 | 2,370 | 2,370 | 2,297 | 2,335 | 83,800 | 2,335 |
| 2024-02-13 | 2,363 | 2,439 | 2,264 | 2,392 | 281,000 | 2,392 |
| 2024-02-09 | 2,110 | 2,263 | 2,069 | 2,263 | 196,800 | 2,263 |
| 2024-02-08 | 2,145 | 2,145 | 2,090 | 2,117 | 33,100 | 2,117 |
| 2024-02-07 | 2,194 | 2,201 | 2,140 | 2,156 | 28,700 | 2,156 |
| 2024-02-06 | 2,204 | 2,226 | 2,195 | 2,195 | 46,100 | 2,195 |
| 2024-02-05 | 2,185 | 2,203 | 2,185 | 2,185 | 23,200 | 2,185 |
| 2024-02-02 | 2,195 | 2,197 | 2,171 | 2,180 | 31,500 | 2,180 |
| 2024-02-01 | 2,185 | 2,198 | 2,171 | 2,178 | 35,100 | 2,178 |
| 2024-01-31 | 2,178 | 2,198 | 2,149 | 2,185 | 35,800 | 2,185 |
| 2024-01-30 | 2,253 | 2,253 | 2,174 | 2,177 | 42,300 | 2,177 |
| 2024-01-29 | 2,230 | 2,249 | 2,229 | 2,231 | 23,700 | 2,231 |
| 2024-01-26 | 2,243 | 2,274 | 2,211 | 2,211 | 50,600 | 2,211 |
| 2024-01-25 | 2,236 | 2,260 | 2,225 | 2,235 | 39,700 | 2,235 |
| 2024-01-24 | 2,211 | 2,238 | 2,186 | 2,227 | 34,100 | 2,227 |
| 2024-01-23 | 2,216 | 2,245 | 2,206 | 2,230 | 47,500 | 2,230 |
| 2024-01-22 | 2,153 | 2,185 | 2,139 | 2,178 | 17,300 | 2,178 |
| 2024-01-19 | 2,145 | 2,154 | 2,127 | 2,130 | 17,900 | 2,130 |
| 2024-01-18 | 2,106 | 2,144 | 2,106 | 2,131 | 20,900 | 2,131 |
| 2024-01-17 | 2,134 | 2,159 | 2,099 | 2,099 | 45,700 | 2,099 |
| 2024-01-16 | 2,151 | 2,179 | 2,146 | 2,151 | 33,700 | 2,151 |
| 2024-01-15 | 2,145 | 2,200 | 2,145 | 2,183 | 45,200 | 2,183 |
| 2024-01-12 | 2,149 | 2,150 | 2,111 | 2,134 | 35,200 | 2,134 |
| 2024-01-11 | 2,130 | 2,146 | 2,123 | 2,126 | 41,400 | 2,126 |
| 2024-01-10 | 2,101 | 2,123 | 2,092 | 2,116 | 19,200 | 2,116 |
| 2024-01-09 | 2,095 | 2,117 | 2,085 | 2,105 | 29,800 | 2,105 |
| 2024-01-05 | 2,153 | 2,160 | 2,085 | 2,085 | 43,200 | 2,085 |
| 2024-01-04 | 2,102 | 2,149 | 2,047 | 2,145 | 80,300 | 2,145 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株