9766 コナミグループ(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 14,675 | 14,865 | 14,560 | 14,865 | 240,800 | 14,865 |
| 2024-12-25 | 14,915 | 14,965 | 14,560 | 14,575 | 342,000 | 14,575 |
| 2024-12-24 | 14,950 | 14,955 | 14,735 | 14,915 | 199,600 | 14,915 |
| 2024-12-23 | 15,010 | 15,090 | 14,910 | 14,910 | 170,200 | 14,910 |
| 2024-12-20 | 15,130 | 15,130 | 14,800 | 14,905 | 514,700 | 14,905 |
| 2024-12-19 | 14,940 | 15,140 | 14,835 | 15,130 | 287,000 | 15,130 |
| 2024-12-18 | 15,300 | 15,330 | 15,010 | 15,065 | 286,300 | 15,065 |
| 2024-12-17 | 15,150 | 15,540 | 15,050 | 15,295 | 265,600 | 15,295 |
| 2024-12-16 | 15,075 | 15,120 | 14,800 | 15,075 | 203,300 | 15,075 |
| 2024-12-13 | 15,090 | 15,365 | 15,080 | 15,125 | 522,600 | 15,125 |
| 2024-12-12 | 15,320 | 15,350 | 15,090 | 15,090 | 380,400 | 15,090 |
| 2024-12-11 | 15,280 | 15,320 | 15,135 | 15,240 | 286,100 | 15,240 |
| 2024-12-10 | 15,350 | 15,365 | 14,790 | 15,170 | 317,500 | 15,170 |
| 2024-12-09 | 15,280 | 15,365 | 15,185 | 15,365 | 320,700 | 15,365 |
| 2024-12-06 | 15,520 | 15,605 | 15,030 | 15,110 | 348,700 | 15,110 |
| 2024-12-05 | 15,680 | 15,695 | 15,450 | 15,580 | 319,900 | 15,580 |
| 2024-12-04 | 15,250 | 15,620 | 15,160 | 15,570 | 371,800 | 15,570 |
| 2024-12-03 | 14,800 | 15,295 | 14,795 | 15,235 | 455,300 | 15,235 |
| 2024-12-02 | 14,850 | 15,010 | 14,745 | 14,960 | 297,700 | 14,960 |
| 2024-11-29 | 14,800 | 14,825 | 14,540 | 14,775 | 256,400 | 14,775 |
| 2024-11-28 | 14,630 | 14,750 | 14,560 | 14,685 | 240,500 | 14,685 |
| 2024-11-27 | 14,585 | 14,780 | 14,480 | 14,710 | 311,500 | 14,710 |
| 2024-11-26 | 14,635 | 14,745 | 14,360 | 14,660 | 377,700 | 14,660 |
| 2024-11-25 | 14,745 | 14,880 | 14,630 | 14,865 | 884,700 | 14,865 |
| 2024-11-22 | 14,375 | 14,760 | 14,320 | 14,675 | 360,800 | 14,675 |
| 2024-11-21 | 14,330 | 14,500 | 14,275 | 14,300 | 256,900 | 14,300 |
| 2024-11-20 | 14,400 | 14,520 | 14,265 | 14,500 | 243,800 | 14,500 |
| 2024-11-19 | 14,635 | 14,670 | 14,390 | 14,450 | 254,200 | 14,450 |
| 2024-11-18 | 14,260 | 14,560 | 14,245 | 14,430 | 268,800 | 14,430 |
| 2024-11-15 | 14,680 | 14,770 | 14,465 | 14,465 | 306,700 | 14,465 |
| 2024-11-14 | 14,470 | 14,645 | 14,350 | 14,410 | 327,800 | 14,410 |
| 2024-11-13 | 14,560 | 14,615 | 14,155 | 14,305 | 418,100 | 14,305 |
| 2024-11-12 | 14,960 | 15,080 | 14,555 | 14,625 | 446,000 | 14,625 |
| 2024-11-11 | 14,540 | 14,895 | 14,500 | 14,880 | 302,400 | 14,880 |
| 2024-11-08 | 14,335 | 14,760 | 14,260 | 14,680 | 573,700 | 14,680 |
| 2024-11-07 | 14,390 | 14,450 | 14,005 | 14,180 | 431,800 | 14,180 |
| 2024-11-06 | 13,590 | 14,190 | 13,565 | 14,190 | 568,100 | 14,190 |
| 2024-11-05 | 13,995 | 14,000 | 13,405 | 13,585 | 458,000 | 13,585 |
| 2024-11-01 | 14,295 | 14,295 | 13,645 | 13,775 | 706,200 | 13,775 |
| 2024-10-31 | 14,140 | 14,180 | 13,960 | 14,090 | 603,300 | 14,090 |
| 2024-10-30 | 14,140 | 14,195 | 14,020 | 14,105 | 614,500 | 14,105 |
| 2024-10-29 | 13,925 | 14,160 | 13,880 | 14,145 | 383,500 | 14,145 |
| 2024-10-28 | 13,730 | 14,015 | 13,710 | 13,900 | 367,000 | 13,900 |
| 2024-10-25 | 13,955 | 14,030 | 13,595 | 13,730 | 480,900 | 13,730 |
| 2024-10-24 | 13,815 | 14,135 | 13,705 | 14,120 | 725,000 | 14,120 |
| 2024-10-23 | 14,000 | 14,075 | 13,690 | 13,760 | 359,800 | 13,760 |
| 2024-10-22 | 14,095 | 14,165 | 13,945 | 14,000 | 419,900 | 14,000 |
| 2024-10-21 | 14,025 | 14,220 | 14,010 | 14,010 | 265,700 | 14,010 |
| 2024-10-18 | 14,125 | 14,355 | 14,035 | 14,100 | 297,600 | 14,100 |
| 2024-10-17 | 14,325 | 14,350 | 14,100 | 14,125 | 403,800 | 14,125 |
| 2024-10-16 | 14,355 | 14,480 | 14,210 | 14,285 | 464,800 | 14,285 |
| 2024-10-15 | 14,700 | 14,845 | 14,430 | 14,430 | 563,500 | 14,430 |
| 2024-10-11 | 14,920 | 14,920 | 14,640 | 14,785 | 549,100 | 14,785 |
| 2024-10-10 | 14,880 | 14,890 | 14,655 | 14,655 | 457,600 | 14,655 |
| 2024-10-09 | 15,045 | 15,080 | 14,680 | 14,680 | 431,400 | 14,680 |
| 2024-10-08 | 14,570 | 14,895 | 14,555 | 14,895 | 595,200 | 14,895 |
| 2024-10-07 | 14,085 | 14,910 | 14,005 | 14,790 | 927,100 | 14,790 |
| 2024-10-04 | 14,070 | 14,105 | 13,645 | 13,675 | 954,300 | 13,675 |
| 2024-10-03 | 14,615 | 14,615 | 14,090 | 14,090 | 472,600 | 14,090 |
| 2024-10-02 | 14,290 | 14,380 | 14,075 | 14,145 | 634,000 | 14,145 |
| 2024-10-01 | 14,615 | 14,695 | 14,430 | 14,545 | 449,400 | 14,545 |
| 2024-09-30 | 14,315 | 14,725 | 14,315 | 14,545 | 882,700 | 14,545 |
| 2024-09-27 | 15,145 | 15,285 | 14,965 | 15,270 | 678,300 | 15,270 |
| 2024-09-26 | 14,645 | 15,150 | 14,625 | 15,070 | 898,300 | 15,070 |
| 2024-09-25 | 14,490 | 14,575 | 14,300 | 14,345 | 414,000 | 14,345 |
| 2024-09-24 | 14,550 | 14,825 | 14,475 | 14,590 | 554,600 | 14,590 |
| 2024-09-20 | 14,520 | 14,585 | 14,080 | 14,250 | 750,200 | 14,250 |
| 2024-09-19 | 14,135 | 14,295 | 14,045 | 14,225 | 431,400 | 14,225 |
| 2024-09-18 | 13,850 | 14,130 | 13,780 | 13,835 | 370,000 | 13,835 |
| 2024-09-17 | 13,755 | 13,955 | 13,610 | 13,840 | 596,700 | 13,840 |
| 2024-09-13 | 14,005 | 14,070 | 13,455 | 13,550 | 811,400 | 13,550 |
| 2024-09-12 | 13,950 | 14,145 | 13,810 | 14,085 | 591,700 | 14,085 |
| 2024-09-11 | 13,580 | 13,695 | 13,460 | 13,665 | 525,900 | 13,665 |
| 2024-09-10 | 13,770 | 13,915 | 13,575 | 13,700 | 507,600 | 13,700 |
| 2024-09-09 | 12,945 | 13,545 | 12,840 | 13,490 | 587,000 | 13,490 |
| 2024-09-06 | 13,140 | 13,370 | 13,090 | 13,125 | 475,000 | 13,125 |
| 2024-09-05 | 12,510 | 12,980 | 12,505 | 12,825 | 362,800 | 12,825 |
| 2024-09-04 | 13,030 | 13,175 | 12,770 | 12,930 | 531,900 | 12,930 |
| 2024-09-03 | 13,200 | 13,345 | 13,135 | 13,330 | 254,500 | 13,330 |
| 2024-09-02 | 13,260 | 13,280 | 13,060 | 13,280 | 199,200 | 13,280 |
| 2024-08-30 | 13,085 | 13,175 | 13,000 | 13,145 | 407,200 | 13,145 |
| 2024-08-29 | 12,940 | 13,050 | 12,820 | 13,000 | 295,000 | 13,000 |
| 2024-08-28 | 12,800 | 12,865 | 12,690 | 12,865 | 227,200 | 12,865 |
| 2024-08-27 | 12,845 | 12,870 | 12,680 | 12,805 | 247,200 | 12,805 |
| 2024-08-26 | 12,550 | 12,710 | 12,370 | 12,700 | 347,600 | 12,700 |
| 2024-08-23 | 12,625 | 12,755 | 12,570 | 12,675 | 344,700 | 12,675 |
| 2024-08-22 | 12,530 | 12,685 | 12,480 | 12,660 | 342,800 | 12,660 |
| 2024-08-21 | 12,110 | 12,510 | 12,110 | 12,395 | 476,800 | 12,395 |
| 2024-08-20 | 11,990 | 12,235 | 11,945 | 12,200 | 357,700 | 12,200 |
| 2024-08-19 | 11,855 | 12,145 | 11,815 | 11,860 | 399,900 | 11,860 |
| 2024-08-16 | 11,700 | 11,940 | 11,690 | 11,850 | 279,400 | 11,850 |
| 2024-08-15 | 11,715 | 11,760 | 11,590 | 11,660 | 252,100 | 11,660 |
| 2024-08-14 | 11,480 | 11,755 | 11,445 | 11,615 | 392,100 | 11,615 |
| 2024-08-13 | 11,575 | 11,735 | 11,525 | 11,680 | 583,900 | 11,680 |
| 2024-08-09 | 11,285 | 11,555 | 11,180 | 11,385 | 834,800 | 11,385 |
| 2024-08-08 | 10,940 | 11,500 | 10,815 | 11,285 | 615,700 | 11,285 |
| 2024-08-07 | 10,485 | 11,545 | 10,355 | 11,235 | 1,141,900 | 11,235 |
| 2024-08-06 | 10,810 | 11,240 | 10,510 | 11,110 | 955,000 | 11,110 |
| 2024-08-05 | 10,830 | 10,970 | 10,015 | 10,085 | 1,050,500 | 10,085 |
| 2024-08-02 | 12,005 | 12,075 | 11,420 | 11,420 | 1,378,500 | 11,420 |
| 2024-08-01 | 11,340 | 11,370 | 11,005 | 11,105 | 502,600 | 11,105 |
| 2024-07-31 | 11,425 | 11,495 | 11,200 | 11,410 | 476,000 | 11,410 |
| 2024-07-30 | 11,380 | 11,625 | 11,350 | 11,620 | 278,000 | 11,620 |
| 2024-07-29 | 11,560 | 11,615 | 11,400 | 11,420 | 290,800 | 11,420 |
| 2024-07-26 | 11,330 | 11,460 | 11,285 | 11,365 | 383,400 | 11,365 |
| 2024-07-25 | 11,550 | 11,645 | 11,460 | 11,465 | 360,400 | 11,465 |
| 2024-07-24 | 11,620 | 11,895 | 11,615 | 11,755 | 276,200 | 11,755 |
| 2024-07-23 | 11,780 | 11,870 | 11,725 | 11,735 | 132,500 | 11,735 |
| 2024-07-22 | 11,990 | 11,990 | 11,735 | 11,815 | 220,300 | 11,815 |
| 2024-07-19 | 11,915 | 11,965 | 11,810 | 11,920 | 270,400 | 11,920 |
| 2024-07-18 | 11,965 | 12,080 | 11,885 | 11,935 | 356,900 | 11,935 |
| 2024-07-17 | 12,100 | 12,195 | 11,965 | 12,005 | 452,000 | 12,005 |
| 2024-07-16 | 11,910 | 11,985 | 11,830 | 11,950 | 392,300 | 11,950 |
| 2024-07-12 | 12,160 | 12,265 | 11,800 | 11,940 | 957,900 | 11,940 |
| 2024-07-11 | 12,075 | 12,245 | 11,980 | 12,165 | 503,200 | 12,165 |
| 2024-07-10 | 11,870 | 12,000 | 11,835 | 11,940 | 460,000 | 11,940 |
| 2024-07-09 | 11,660 | 12,040 | 11,550 | 11,850 | 589,900 | 11,850 |
| 2024-07-08 | 11,625 | 11,700 | 11,520 | 11,560 | 496,100 | 11,560 |
| 2024-07-05 | 11,615 | 11,900 | 11,570 | 11,740 | 422,300 | 11,740 |
| 2024-07-04 | 11,655 | 11,680 | 11,515 | 11,525 | 197,400 | 11,525 |
| 2024-07-03 | 11,665 | 11,750 | 11,585 | 11,655 | 246,900 | 11,655 |
| 2024-07-02 | 11,290 | 11,675 | 11,285 | 11,665 | 381,700 | 11,665 |
| 2024-07-01 | 11,645 | 11,705 | 11,420 | 11,475 | 276,100 | 11,475 |
| 2024-06-28 | 11,670 | 11,775 | 11,390 | 11,580 | 548,500 | 11,580 |
| 2024-06-27 | 11,480 | 11,560 | 11,325 | 11,500 | 492,300 | 11,500 |
| 2024-06-26 | 11,310 | 11,675 | 11,255 | 11,530 | 629,500 | 11,530 |
| 2024-06-25 | 11,005 | 11,255 | 10,980 | 11,235 | 350,600 | 11,235 |
| 2024-06-24 | 10,930 | 11,010 | 10,825 | 10,920 | 325,200 | 10,920 |
| 2024-06-21 | 10,915 | 11,040 | 10,900 | 10,970 | 512,500 | 10,970 |
| 2024-06-20 | 10,750 | 10,925 | 10,630 | 10,855 | 358,000 | 10,855 |
| 2024-06-19 | 10,995 | 11,060 | 10,840 | 10,890 | 296,500 | 10,890 |
| 2024-06-18 | 10,930 | 11,080 | 10,860 | 10,990 | 333,300 | 10,990 |
| 2024-06-17 | 10,795 | 10,855 | 10,680 | 10,770 | 321,000 | 10,770 |
| 2024-06-14 | 10,590 | 11,025 | 10,580 | 10,955 | 859,300 | 10,955 |
| 2024-06-13 | 11,050 | 11,050 | 10,840 | 10,890 | 359,800 | 10,890 |
| 2024-06-12 | 11,235 | 11,235 | 10,925 | 10,960 | 387,400 | 10,960 |
| 2024-06-11 | 11,235 | 11,360 | 11,055 | 11,185 | 274,800 | 11,185 |
| 2024-06-10 | 11,275 | 11,390 | 11,205 | 11,280 | 399,200 | 11,280 |
| 2024-06-07 | 11,185 | 11,320 | 11,120 | 11,240 | 243,900 | 11,240 |
| 2024-06-06 | 11,300 | 11,430 | 11,195 | 11,195 | 426,200 | 11,195 |
| 2024-06-05 | 11,080 | 11,190 | 11,035 | 11,190 | 384,700 | 11,190 |
| 2024-06-04 | 10,800 | 11,160 | 10,800 | 11,155 | 460,200 | 11,155 |
| 2024-06-03 | 10,955 | 11,055 | 10,815 | 10,985 | 533,200 | 10,985 |
| 2024-05-31 | 11,075 | 11,100 | 10,820 | 10,965 | 1,132,300 | 10,965 |
| 2024-05-30 | 10,850 | 10,920 | 10,660 | 10,910 | 492,200 | 10,910 |
| 2024-05-29 | 10,995 | 10,995 | 10,745 | 10,905 | 516,600 | 10,905 |
| 2024-05-28 | 10,450 | 10,615 | 10,335 | 10,555 | 415,700 | 10,555 |
| 2024-05-27 | 10,670 | 10,670 | 10,370 | 10,460 | 492,900 | 10,460 |
| 2024-05-24 | 10,790 | 10,940 | 10,680 | 10,740 | 452,100 | 10,740 |
| 2024-05-23 | 11,160 | 11,195 | 10,950 | 11,065 | 316,900 | 11,065 |
| 2024-05-22 | 11,260 | 11,340 | 11,135 | 11,165 | 251,300 | 11,165 |
| 2024-05-21 | 11,445 | 11,465 | 11,240 | 11,295 | 215,400 | 11,295 |
| 2024-05-20 | 11,310 | 11,570 | 11,260 | 11,320 | 362,100 | 11,320 |
| 2024-05-17 | 11,215 | 11,545 | 11,145 | 11,455 | 510,400 | 11,455 |
| 2024-05-16 | 10,915 | 11,235 | 10,850 | 11,190 | 435,100 | 11,190 |
| 2024-05-15 | 11,025 | 11,045 | 10,810 | 10,875 | 579,500 | 10,875 |
| 2024-05-14 | 10,495 | 10,800 | 10,435 | 10,790 | 545,600 | 10,790 |
| 2024-05-13 | 10,455 | 10,500 | 10,085 | 10,370 | 583,400 | 10,370 |
| 2024-05-10 | 10,920 | 10,920 | 10,130 | 10,290 | 1,180,300 | 10,290 |
| 2024-05-09 | 9,299 | 9,501 | 9,223 | 9,417 | 578,500 | 9,417 |
| 2024-05-08 | 9,359 | 9,427 | 9,269 | 9,323 | 724,500 | 9,323 |
| 2024-05-07 | 9,337 | 9,482 | 9,332 | 9,481 | 321,100 | 9,481 |
| 2024-05-02 | 9,318 | 9,432 | 9,312 | 9,345 | 179,400 | 9,345 |
| 2024-05-01 | 9,499 | 9,541 | 9,334 | 9,446 | 232,300 | 9,446 |
| 2024-04-30 | 9,606 | 9,621 | 9,448 | 9,554 | 331,900 | 9,554 |
| 2024-04-26 | 9,272 | 9,489 | 9,272 | 9,456 | 370,400 | 9,456 |
| 2024-04-25 | 9,321 | 9,335 | 9,192 | 9,260 | 274,900 | 9,260 |
| 2024-04-24 | 9,401 | 9,509 | 9,331 | 9,383 | 366,100 | 9,383 |
| 2024-04-23 | 9,373 | 9,374 | 9,233 | 9,287 | 304,300 | 9,287 |
| 2024-04-22 | 9,264 | 9,419 | 9,133 | 9,374 | 476,800 | 9,374 |
| 2024-04-19 | 9,269 | 9,363 | 9,052 | 9,078 | 484,200 | 9,078 |
| 2024-04-18 | 9,255 | 9,490 | 9,121 | 9,419 | 411,400 | 9,419 |
| 2024-04-17 | 9,340 | 9,388 | 9,229 | 9,232 | 300,700 | 9,232 |
| 2024-04-16 | 9,150 | 9,395 | 9,131 | 9,340 | 353,200 | 9,340 |
| 2024-04-15 | 9,280 | 9,387 | 9,227 | 9,368 | 444,700 | 9,368 |
| 2024-04-12 | 9,618 | 9,695 | 9,427 | 9,472 | 715,700 | 9,472 |
| 2024-04-11 | 9,593 | 9,611 | 9,438 | 9,506 | 677,200 | 9,506 |
| 2024-04-10 | 9,918 | 9,935 | 9,706 | 9,743 | 422,900 | 9,743 |
| 2024-04-09 | 10,000 | 10,040 | 9,905 | 9,979 | 374,800 | 9,979 |
| 2024-04-08 | 10,010 | 10,140 | 9,947 | 10,000 | 195,300 | 10,000 |
| 2024-04-05 | 9,952 | 10,080 | 9,914 | 10,025 | 286,800 | 10,025 |
| 2024-04-04 | 10,295 | 10,390 | 10,160 | 10,175 | 381,300 | 10,175 |
| 2024-04-03 | 10,115 | 10,155 | 9,990 | 9,998 | 317,100 | 9,998 |
| 2024-04-02 | 10,095 | 10,200 | 10,025 | 10,110 | 310,800 | 10,110 |
| 2024-04-01 | 10,355 | 10,450 | 10,055 | 10,115 | 296,700 | 10,115 |
| 2024-03-29 | 10,185 | 10,315 | 10,115 | 10,265 | 785,800 | 10,265 |
| 2024-03-28 | 10,455 | 10,475 | 10,155 | 10,270 | 489,300 | 10,270 |
| 2024-03-27 | 10,310 | 10,685 | 10,285 | 10,595 | 583,900 | 10,595 |
| 2024-03-26 | 10,165 | 10,310 | 10,125 | 10,260 | 374,300 | 10,260 |
| 2024-03-25 | 10,315 | 10,365 | 10,170 | 10,240 | 368,200 | 10,240 |
| 2024-03-22 | 10,335 | 10,435 | 10,225 | 10,375 | 426,400 | 10,375 |
| 2024-03-21 | 10,390 | 10,530 | 10,235 | 10,400 | 485,100 | 10,400 |
| 2024-03-19 | 10,240 | 10,280 | 10,065 | 10,275 | 284,800 | 10,275 |
| 2024-03-18 | 9,998 | 10,300 | 9,898 | 10,260 | 509,500 | 10,260 |
| 2024-03-15 | 9,628 | 9,830 | 9,620 | 9,790 | 479,300 | 9,790 |
| 2024-03-14 | 9,894 | 9,894 | 9,738 | 9,758 | 410,200 | 9,758 |
| 2024-03-13 | 9,976 | 10,040 | 9,711 | 9,804 | 484,600 | 9,804 |
| 2024-03-12 | 9,955 | 10,015 | 9,812 | 9,977 | 343,400 | 9,977 |
| 2024-03-11 | 9,911 | 10,010 | 9,840 | 9,993 | 424,000 | 9,993 |
| 2024-03-08 | 10,005 | 10,075 | 9,880 | 9,920 | 819,400 | 9,920 |
| 2024-03-07 | 10,200 | 10,270 | 9,945 | 10,000 | 502,400 | 10,000 |
| 2024-03-06 | 10,010 | 10,160 | 9,934 | 10,135 | 454,900 | 10,135 |
| 2024-03-05 | 10,260 | 10,265 | 10,060 | 10,180 | 446,300 | 10,180 |
| 2024-03-04 | 10,290 | 10,435 | 10,125 | 10,265 | 408,900 | 10,265 |
| 2024-03-01 | 10,150 | 10,340 | 10,100 | 10,255 | 388,400 | 10,255 |
| 2024-02-29 | 10,110 | 10,260 | 10,070 | 10,080 | 584,800 | 10,080 |
| 2024-02-28 | 10,100 | 10,245 | 10,030 | 10,090 | 361,900 | 10,090 |
| 2024-02-27 | 9,950 | 10,115 | 9,943 | 10,000 | 326,700 | 10,000 |
| 2024-02-26 | 9,967 | 10,105 | 9,964 | 10,075 | 313,900 | 10,075 |
| 2024-02-22 | 9,686 | 9,964 | 9,625 | 9,894 | 590,000 | 9,894 |
| 2024-02-21 | 9,663 | 9,800 | 9,591 | 9,645 | 332,700 | 9,645 |
| 2024-02-20 | 9,843 | 9,843 | 9,598 | 9,598 | 418,000 | 9,598 |
| 2024-02-19 | 9,800 | 9,940 | 9,732 | 9,795 | 406,500 | 9,795 |
| 2024-02-16 | 9,731 | 10,055 | 9,730 | 9,856 | 615,600 | 9,856 |
| 2024-02-15 | 9,770 | 9,903 | 9,726 | 9,842 | 514,400 | 9,842 |
| 2024-02-14 | 9,635 | 9,746 | 9,507 | 9,682 | 493,900 | 9,682 |
| 2024-02-13 | 9,211 | 9,526 | 9,191 | 9,511 | 441,100 | 9,511 |
| 2024-02-09 | 9,356 | 9,360 | 9,239 | 9,257 | 559,300 | 9,257 |
| 2024-02-08 | 9,101 | 9,335 | 9,049 | 9,272 | 622,400 | 9,272 |
| 2024-02-07 | 9,479 | 9,489 | 9,204 | 9,237 | 413,300 | 9,237 |
| 2024-02-06 | 9,220 | 9,486 | 9,147 | 9,437 | 616,000 | 9,437 |
| 2024-02-05 | 9,339 | 9,424 | 9,163 | 9,368 | 582,600 | 9,368 |
| 2024-02-02 | 9,335 | 9,436 | 9,102 | 9,142 | 1,531,600 | 9,142 |
| 2024-02-01 | 8,902 | 8,979 | 8,730 | 8,846 | 707,300 | 8,846 |
| 2024-01-31 | 8,888 | 9,139 | 8,888 | 9,126 | 456,800 | 9,126 |
| 2024-01-30 | 8,970 | 9,013 | 8,932 | 8,953 | 409,700 | 8,953 |
| 2024-01-29 | 8,880 | 8,927 | 8,817 | 8,873 | 427,400 | 8,873 |
| 2024-01-26 | 8,838 | 8,902 | 8,765 | 8,872 | 420,100 | 8,872 |
| 2024-01-25 | 8,973 | 9,000 | 8,782 | 8,853 | 478,600 | 8,853 |
| 2024-01-24 | 9,016 | 9,045 | 8,785 | 8,866 | 555,100 | 8,866 |
| 2024-01-23 | 9,050 | 9,155 | 8,975 | 9,019 | 530,600 | 9,019 |
| 2024-01-22 | 8,985 | 9,095 | 8,882 | 9,055 | 577,200 | 9,055 |
| 2024-01-19 | 8,948 | 9,024 | 8,811 | 8,839 | 590,900 | 8,839 |
| 2024-01-18 | 8,649 | 8,845 | 8,562 | 8,844 | 475,900 | 8,844 |
| 2024-01-17 | 8,580 | 8,744 | 8,519 | 8,553 | 697,700 | 8,553 |
| 2024-01-16 | 8,629 | 8,706 | 8,537 | 8,562 | 453,500 | 8,562 |
| 2024-01-15 | 8,684 | 8,773 | 8,639 | 8,639 | 438,200 | 8,639 |
| 2024-01-12 | 8,710 | 8,710 | 8,446 | 8,599 | 963,700 | 8,599 |
| 2024-01-11 | 8,376 | 8,435 | 8,255 | 8,410 | 578,800 | 8,410 |
| 2024-01-10 | 8,167 | 8,365 | 8,135 | 8,334 | 588,200 | 8,334 |
| 2024-01-09 | 7,933 | 8,205 | 7,920 | 8,167 | 713,300 | 8,167 |
| 2024-01-05 | 7,702 | 7,947 | 7,702 | 7,874 | 1,114,500 | 7,874 |
| 2024-01-04 | 7,304 | 7,552 | 7,304 | 7,552 | 475,300 | 7,552 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株