9769 (株)学究社 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 | 2,075 | 2,075 | 2,048 | 2,055 | 10,300 | 2,055 |
| 2024-12-27 | 2,053 | 2,070 | 2,047 | 2,070 | 12,200 | 2,070 |
| 2024-12-26 | 2,070 | 2,070 | 2,051 | 2,066 | 9,200 | 2,066 |
| 2024-12-25 | 2,060 | 2,068 | 2,040 | 2,068 | 10,400 | 2,068 |
| 2024-12-24 | 2,075 | 2,075 | 2,035 | 2,055 | 10,600 | 2,055 |
| 2024-12-23 | 2,081 | 2,082 | 2,028 | 2,075 | 12,200 | 2,075 |
| 2024-12-20 | 2,047 | 2,100 | 2,046 | 2,081 | 22,800 | 2,081 |
| 2024-12-19 | 2,012 | 2,044 | 2,003 | 2,040 | 15,500 | 2,040 |
| 2024-12-18 | 2,038 | 2,038 | 2,011 | 2,012 | 3,700 | 2,012 |
| 2024-12-17 | 2,039 | 2,039 | 2,014 | 2,019 | 8,800 | 2,019 |
| 2024-12-16 | 2,025 | 2,039 | 2,013 | 2,039 | 8,900 | 2,039 |
| 2024-12-13 | 2,001 | 2,030 | 2,001 | 2,030 | 12,500 | 2,030 |
| 2024-12-12 | 2,008 | 2,020 | 2,000 | 2,007 | 12,700 | 2,007 |
| 2024-12-11 | 1,999 | 1,999 | 1,987 | 1,999 | 9,100 | 1,999 |
| 2024-12-10 | 1,998 | 1,998 | 1,977 | 1,989 | 6,700 | 1,989 |
| 2024-12-09 | 1,964 | 1,999 | 1,964 | 1,999 | 16,000 | 1,999 |
| 2024-12-06 | 1,945 | 1,958 | 1,936 | 1,958 | 11,200 | 1,958 |
| 2024-12-05 | 1,947 | 1,947 | 1,920 | 1,928 | 12,600 | 1,928 |
| 2024-12-04 | 1,949 | 1,949 | 1,933 | 1,946 | 10,100 | 1,946 |
| 2024-12-03 | 1,921 | 1,936 | 1,916 | 1,928 | 13,300 | 1,928 |
| 2024-12-02 | 1,920 | 1,920 | 1,903 | 1,916 | 7,400 | 1,916 |
| 2024-11-29 | 1,926 | 1,926 | 1,902 | 1,902 | 9,100 | 1,902 |
| 2024-11-28 | 1,923 | 1,928 | 1,911 | 1,923 | 7,800 | 1,923 |
| 2024-11-27 | 1,934 | 1,934 | 1,910 | 1,913 | 7,100 | 1,913 |
| 2024-11-26 | 1,933 | 1,938 | 1,925 | 1,938 | 5,400 | 1,938 |
| 2024-11-25 | 1,946 | 1,946 | 1,929 | 1,929 | 16,600 | 1,929 |
| 2024-11-22 | 1,941 | 1,944 | 1,933 | 1,933 | 5,400 | 1,933 |
| 2024-11-21 | 1,938 | 1,946 | 1,935 | 1,945 | 5,600 | 1,945 |
| 2024-11-20 | 1,946 | 1,947 | 1,931 | 1,941 | 8,300 | 1,941 |
| 2024-11-19 | 1,945 | 1,945 | 1,926 | 1,942 | 7,600 | 1,942 |
| 2024-11-18 | 1,939 | 1,950 | 1,931 | 1,945 | 10,100 | 1,945 |
| 2024-11-15 | 1,921 | 1,941 | 1,921 | 1,937 | 8,300 | 1,937 |
| 2024-11-14 | 1,910 | 1,928 | 1,910 | 1,916 | 5,200 | 1,916 |
| 2024-11-13 | 1,942 | 1,942 | 1,904 | 1,905 | 7,400 | 1,905 |
| 2024-11-12 | 1,929 | 1,955 | 1,929 | 1,948 | 14,100 | 1,948 |
| 2024-11-11 | 1,913 | 1,929 | 1,895 | 1,929 | 18,400 | 1,929 |
| 2024-11-08 | 1,899 | 1,910 | 1,890 | 1,899 | 5,700 | 1,899 |
| 2024-11-07 | 1,884 | 1,901 | 1,872 | 1,888 | 13,600 | 1,888 |
| 2024-11-06 | 1,887 | 1,887 | 1,874 | 1,883 | 12,000 | 1,883 |
| 2024-11-05 | 1,897 | 1,897 | 1,875 | 1,878 | 11,100 | 1,878 |
| 2024-11-01 | 1,891 | 1,897 | 1,886 | 1,895 | 5,700 | 1,895 |
| 2024-10-31 | 1,889 | 1,903 | 1,883 | 1,894 | 9,900 | 1,894 |
| 2024-10-30 | 1,901 | 1,911 | 1,881 | 1,889 | 41,200 | 1,889 |
| 2024-10-29 | 1,904 | 1,916 | 1,901 | 1,916 | 5,400 | 1,916 |
| 2024-10-28 | 1,882 | 1,910 | 1,882 | 1,906 | 7,800 | 1,906 |
| 2024-10-25 | 1,910 | 1,910 | 1,882 | 1,894 | 11,500 | 1,894 |
| 2024-10-24 | 1,907 | 1,917 | 1,902 | 1,910 | 6,800 | 1,910 |
| 2024-10-23 | 1,913 | 1,923 | 1,906 | 1,908 | 4,600 | 1,908 |
| 2024-10-22 | 1,928 | 1,928 | 1,902 | 1,905 | 12,900 | 1,905 |
| 2024-10-21 | 1,930 | 1,930 | 1,914 | 1,930 | 7,900 | 1,930 |
| 2024-10-18 | 1,930 | 1,930 | 1,914 | 1,919 | 13,500 | 1,919 |
| 2024-10-17 | 1,933 | 1,940 | 1,921 | 1,927 | 8,100 | 1,927 |
| 2024-10-16 | 1,939 | 1,951 | 1,928 | 1,933 | 10,100 | 1,933 |
| 2024-10-15 | 1,935 | 1,941 | 1,920 | 1,941 | 12,600 | 1,941 |
| 2024-10-11 | 1,920 | 1,935 | 1,920 | 1,935 | 9,500 | 1,935 |
| 2024-10-10 | 1,935 | 1,938 | 1,920 | 1,922 | 6,000 | 1,922 |
| 2024-10-09 | 1,934 | 1,941 | 1,924 | 1,928 | 9,200 | 1,928 |
| 2024-10-08 | 1,940 | 1,940 | 1,917 | 1,920 | 7,400 | 1,920 |
| 2024-10-07 | 1,947 | 1,947 | 1,921 | 1,940 | 14,000 | 1,940 |
| 2024-10-04 | 1,915 | 1,927 | 1,908 | 1,927 | 23,900 | 1,927 |
| 2024-10-03 | 1,936 | 1,936 | 1,915 | 1,915 | 13,200 | 1,915 |
| 2024-10-02 | 1,934 | 1,948 | 1,910 | 1,913 | 21,200 | 1,913 |
| 2024-10-01 | 1,958 | 1,958 | 1,931 | 1,934 | 12,700 | 1,934 |
| 2024-09-30 | 1,923 | 1,956 | 1,915 | 1,943 | 15,600 | 1,943 |
| 2024-09-27 | 1,925 | 1,973 | 1,925 | 1,950 | 20,300 | 1,950 |
| 2024-09-26 | 1,985 | 2,010 | 1,975 | 2,010 | 22,800 | 2,010 |
| 2024-09-25 | 1,984 | 1,995 | 1,956 | 1,974 | 12,800 | 1,974 |
| 2024-09-24 | 1,980 | 1,988 | 1,960 | 1,975 | 12,300 | 1,975 |
| 2024-09-20 | 1,975 | 1,975 | 1,954 | 1,970 | 10,900 | 1,970 |
| 2024-09-19 | 1,949 | 1,971 | 1,946 | 1,971 | 10,000 | 1,971 |
| 2024-09-18 | 1,949 | 1,950 | 1,924 | 1,940 | 17,900 | 1,940 |
| 2024-09-17 | 1,947 | 1,950 | 1,923 | 1,948 | 15,200 | 1,948 |
| 2024-09-13 | 1,950 | 1,950 | 1,922 | 1,936 | 19,700 | 1,936 |
| 2024-09-12 | 1,971 | 1,975 | 1,948 | 1,959 | 12,500 | 1,959 |
| 2024-09-11 | 2,007 | 2,007 | 1,938 | 1,943 | 21,600 | 1,943 |
| 2024-09-10 | 2,011 | 2,020 | 1,998 | 2,007 | 7,300 | 2,007 |
| 2024-09-09 | 2,034 | 2,034 | 1,991 | 1,998 | 11,900 | 1,998 |
| 2024-09-06 | 2,036 | 2,036 | 2,003 | 2,017 | 11,300 | 2,017 |
| 2024-09-05 | 2,038 | 2,049 | 2,013 | 2,030 | 11,500 | 2,030 |
| 2024-09-04 | 2,015 | 2,027 | 2,003 | 2,013 | 12,200 | 2,013 |
| 2024-09-03 | 2,008 | 2,026 | 2,004 | 2,013 | 8,800 | 2,013 |
| 2024-09-02 | 2,030 | 2,030 | 2,001 | 2,012 | 4,800 | 2,012 |
| 2024-08-30 | 1,994 | 2,023 | 1,994 | 2,021 | 9,200 | 2,021 |
| 2024-08-29 | 2,000 | 2,003 | 1,981 | 1,990 | 16,500 | 1,990 |
| 2024-08-28 | 1,998 | 1,999 | 1,990 | 1,999 | 3,700 | 1,999 |
| 2024-08-27 | 1,991 | 1,998 | 1,986 | 1,998 | 5,300 | 1,998 |
| 2024-08-26 | 1,989 | 1,999 | 1,989 | 1,994 | 6,900 | 1,994 |
| 2024-08-23 | 1,991 | 1,996 | 1,981 | 1,989 | 12,200 | 1,989 |
| 2024-08-22 | 1,999 | 1,999 | 1,980 | 1,988 | 4,300 | 1,988 |
| 2024-08-21 | 1,980 | 1,986 | 1,967 | 1,985 | 6,600 | 1,985 |
| 2024-08-20 | 1,988 | 1,992 | 1,960 | 1,980 | 9,400 | 1,980 |
| 2024-08-19 | 2,000 | 2,000 | 1,960 | 1,960 | 12,900 | 1,960 |
| 2024-08-16 | 1,998 | 2,000 | 1,978 | 2,000 | 10,800 | 2,000 |
| 2024-08-15 | 1,965 | 1,989 | 1,945 | 1,989 | 18,100 | 1,989 |
| 2024-08-14 | 1,997 | 1,997 | 1,961 | 1,981 | 10,300 | 1,981 |
| 2024-08-13 | 2,018 | 2,018 | 1,966 | 1,975 | 14,500 | 1,975 |
| 2024-08-09 | 2,018 | 2,020 | 1,953 | 1,980 | 14,400 | 1,980 |
| 2024-08-08 | 1,960 | 2,008 | 1,950 | 1,978 | 8,000 | 1,978 |
| 2024-08-07 | 2,003 | 2,026 | 1,973 | 1,974 | 10,500 | 1,974 |
| 2024-08-06 | 2,071 | 2,071 | 1,914 | 1,963 | 20,600 | 1,963 |
| 2024-08-05 | 1,952 | 1,999 | 1,838 | 1,861 | 45,700 | 1,861 |
| 2024-08-02 | 2,038 | 2,046 | 2,000 | 2,000 | 22,500 | 2,000 |
| 2024-08-01 | 2,107 | 2,107 | 2,058 | 2,058 | 16,400 | 2,058 |
| 2024-07-31 | 2,060 | 2,124 | 2,060 | 2,124 | 12,900 | 2,124 |
| 2024-07-30 | 2,080 | 2,080 | 2,058 | 2,063 | 13,800 | 2,063 |
| 2024-07-29 | 2,108 | 2,108 | 2,081 | 2,089 | 8,400 | 2,089 |
| 2024-07-26 | 2,077 | 2,095 | 2,074 | 2,081 | 6,400 | 2,081 |
| 2024-07-25 | 2,119 | 2,119 | 2,077 | 2,077 | 13,300 | 2,077 |
| 2024-07-24 | 2,125 | 2,136 | 2,100 | 2,100 | 11,200 | 2,100 |
| 2024-07-23 | 2,125 | 2,134 | 2,116 | 2,117 | 3,700 | 2,117 |
| 2024-07-22 | 2,141 | 2,147 | 2,118 | 2,118 | 8,200 | 2,118 |
| 2024-07-19 | 2,151 | 2,151 | 2,129 | 2,131 | 7,100 | 2,131 |
| 2024-07-18 | 2,148 | 2,154 | 2,134 | 2,134 | 7,300 | 2,134 |
| 2024-07-17 | 2,139 | 2,148 | 2,131 | 2,147 | 5,200 | 2,147 |
| 2024-07-16 | 2,145 | 2,146 | 2,126 | 2,132 | 5,000 | 2,132 |
| 2024-07-12 | 2,112 | 2,132 | 2,112 | 2,132 | 8,100 | 2,132 |
| 2024-07-11 | 2,119 | 2,122 | 2,104 | 2,112 | 8,200 | 2,112 |
| 2024-07-10 | 2,133 | 2,133 | 2,099 | 2,105 | 15,600 | 2,105 |
| 2024-07-09 | 2,131 | 2,131 | 2,105 | 2,111 | 6,200 | 2,111 |
| 2024-07-08 | 2,146 | 2,146 | 2,110 | 2,111 | 9,900 | 2,111 |
| 2024-07-05 | 2,155 | 2,155 | 2,137 | 2,141 | 5,300 | 2,141 |
| 2024-07-04 | 2,160 | 2,160 | 2,132 | 2,148 | 8,900 | 2,148 |
| 2024-07-03 | 2,156 | 2,156 | 2,142 | 2,150 | 6,100 | 2,150 |
| 2024-07-02 | 2,139 | 2,149 | 2,128 | 2,140 | 11,700 | 2,140 |
| 2024-07-01 | 2,140 | 2,140 | 2,123 | 2,131 | 6,200 | 2,131 |
| 2024-06-28 | 2,147 | 2,151 | 2,120 | 2,139 | 6,300 | 2,139 |
| 2024-06-27 | 2,120 | 2,155 | 2,120 | 2,147 | 21,200 | 2,147 |
| 2024-06-26 | 2,120 | 2,120 | 2,108 | 2,119 | 9,400 | 2,119 |
| 2024-06-25 | 2,110 | 2,119 | 2,101 | 2,114 | 14,500 | 2,114 |
| 2024-06-24 | 2,096 | 2,100 | 2,085 | 2,091 | 9,100 | 2,091 |
| 2024-06-21 | 2,100 | 2,119 | 2,076 | 2,081 | 10,800 | 2,081 |
| 2024-06-20 | 2,098 | 2,105 | 2,085 | 2,101 | 9,100 | 2,101 |
| 2024-06-19 | 2,086 | 2,098 | 2,072 | 2,090 | 7,500 | 2,090 |
| 2024-06-18 | 2,089 | 2,096 | 2,072 | 2,086 | 9,300 | 2,086 |
| 2024-06-17 | 2,073 | 2,085 | 2,055 | 2,077 | 13,400 | 2,077 |
| 2024-06-14 | 2,068 | 2,100 | 2,068 | 2,081 | 14,600 | 2,081 |
| 2024-06-13 | 2,112 | 2,112 | 2,072 | 2,072 | 8,600 | 2,072 |
| 2024-06-12 | 2,129 | 2,130 | 2,106 | 2,106 | 11,500 | 2,106 |
| 2024-06-11 | 2,093 | 2,121 | 2,091 | 2,110 | 14,500 | 2,110 |
| 2024-06-10 | 2,083 | 2,099 | 2,074 | 2,093 | 8,900 | 2,093 |
| 2024-06-07 | 2,073 | 2,083 | 2,072 | 2,077 | 4,900 | 2,077 |
| 2024-06-06 | 2,090 | 2,090 | 2,070 | 2,074 | 6,400 | 2,074 |
| 2024-06-05 | 2,094 | 2,098 | 2,072 | 2,083 | 7,500 | 2,083 |
| 2024-06-04 | 2,087 | 2,098 | 2,070 | 2,084 | 15,500 | 2,084 |
| 2024-06-03 | 2,100 | 2,100 | 2,073 | 2,073 | 9,100 | 2,073 |
| 2024-05-31 | 2,083 | 2,094 | 2,078 | 2,087 | 8,900 | 2,087 |
| 2024-05-30 | 2,070 | 2,082 | 2,067 | 2,080 | 14,200 | 2,080 |
| 2024-05-29 | 2,075 | 2,087 | 2,060 | 2,075 | 12,200 | 2,075 |
| 2024-05-28 | 2,092 | 2,092 | 2,058 | 2,058 | 23,700 | 2,058 |
| 2024-05-27 | 2,107 | 2,107 | 2,078 | 2,086 | 8,400 | 2,086 |
| 2024-05-24 | 2,094 | 2,098 | 2,075 | 2,078 | 12,600 | 2,078 |
| 2024-05-23 | 2,119 | 2,119 | 2,080 | 2,095 | 25,600 | 2,095 |
| 2024-05-22 | 2,106 | 2,115 | 2,100 | 2,100 | 13,300 | 2,100 |
| 2024-05-21 | 2,134 | 2,136 | 2,106 | 2,106 | 14,600 | 2,106 |
| 2024-05-20 | 2,141 | 2,141 | 2,126 | 2,134 | 11,200 | 2,134 |
| 2024-05-17 | 2,133 | 2,134 | 2,117 | 2,125 | 9,000 | 2,125 |
| 2024-05-16 | 2,142 | 2,142 | 2,117 | 2,117 | 15,300 | 2,117 |
| 2024-05-15 | 2,148 | 2,155 | 2,142 | 2,142 | 13,800 | 2,142 |
| 2024-05-14 | 2,134 | 2,153 | 2,134 | 2,148 | 19,100 | 2,148 |
| 2024-05-13 | 2,134 | 2,140 | 2,128 | 2,136 | 9,300 | 2,136 |
| 2024-05-10 | 2,148 | 2,150 | 2,131 | 2,145 | 11,400 | 2,145 |
| 2024-05-09 | 2,134 | 2,146 | 2,116 | 2,129 | 12,500 | 2,129 |
| 2024-05-08 | 2,170 | 2,171 | 2,152 | 2,152 | 12,200 | 2,152 |
| 2024-05-07 | 2,198 | 2,198 | 2,181 | 2,191 | 16,200 | 2,191 |
| 2024-05-02 | 2,195 | 2,195 | 2,168 | 2,172 | 7,000 | 2,172 |
| 2024-05-01 | 2,169 | 2,196 | 2,169 | 2,195 | 17,000 | 2,195 |
| 2024-04-30 | 2,176 | 2,176 | 2,156 | 2,176 | 10,300 | 2,176 |
| 2024-04-26 | 2,165 | 2,167 | 2,153 | 2,164 | 10,200 | 2,164 |
| 2024-04-25 | 2,169 | 2,176 | 2,155 | 2,156 | 16,600 | 2,156 |
| 2024-04-24 | 2,160 | 2,162 | 2,144 | 2,150 | 17,400 | 2,150 |
| 2024-04-23 | 2,151 | 2,156 | 2,142 | 2,154 | 12,200 | 2,154 |
| 2024-04-22 | 2,106 | 2,154 | 2,106 | 2,151 | 22,700 | 2,151 |
| 2024-04-19 | 2,123 | 2,123 | 2,090 | 2,106 | 22,400 | 2,106 |
| 2024-04-18 | 2,109 | 2,126 | 2,102 | 2,123 | 9,900 | 2,123 |
| 2024-04-17 | 2,105 | 2,109 | 2,080 | 2,102 | 12,300 | 2,102 |
| 2024-04-16 | 2,126 | 2,126 | 2,096 | 2,102 | 20,700 | 2,102 |
| 2024-04-15 | 2,123 | 2,123 | 2,099 | 2,112 | 26,300 | 2,112 |
| 2024-04-12 | 2,137 | 2,138 | 2,122 | 2,123 | 13,500 | 2,123 |
| 2024-04-11 | 2,131 | 2,140 | 2,120 | 2,120 | 13,600 | 2,120 |
| 2024-04-10 | 2,141 | 2,141 | 2,133 | 2,137 | 5,700 | 2,137 |
| 2024-04-09 | 2,141 | 2,141 | 2,132 | 2,139 | 6,700 | 2,139 |
| 2024-04-08 | 2,140 | 2,141 | 2,118 | 2,141 | 16,500 | 2,141 |
| 2024-04-05 | 2,125 | 2,138 | 2,106 | 2,120 | 21,500 | 2,120 |
| 2024-04-04 | 2,145 | 2,145 | 2,115 | 2,118 | 19,700 | 2,118 |
| 2024-04-03 | 2,129 | 2,141 | 2,120 | 2,134 | 22,300 | 2,134 |
| 2024-04-02 | 2,133 | 2,139 | 2,101 | 2,114 | 20,400 | 2,114 |
| 2024-04-01 | 2,133 | 2,152 | 2,125 | 2,125 | 18,300 | 2,125 |
| 2024-03-29 | 2,119 | 2,133 | 2,116 | 2,133 | 14,000 | 2,133 |
| 2024-03-28 | 2,121 | 2,130 | 2,100 | 2,105 | 23,100 | 2,105 |
| 2024-03-27 | 2,159 | 2,170 | 2,154 | 2,165 | 29,700 | 2,165 |
| 2024-03-26 | 2,130 | 2,158 | 2,130 | 2,158 | 20,000 | 2,158 |
| 2024-03-25 | 2,144 | 2,161 | 2,133 | 2,143 | 40,600 | 2,143 |
| 2024-03-22 | 2,139 | 2,140 | 2,108 | 2,134 | 24,000 | 2,134 |
| 2024-03-21 | 2,123 | 2,123 | 2,100 | 2,115 | 21,200 | 2,115 |
| 2024-03-19 | 2,089 | 2,099 | 2,077 | 2,096 | 16,300 | 2,096 |
| 2024-03-18 | 2,087 | 2,092 | 2,075 | 2,084 | 15,700 | 2,084 |
| 2024-03-15 | 2,071 | 2,084 | 2,063 | 2,081 | 17,200 | 2,081 |
| 2024-03-14 | 2,060 | 2,071 | 2,047 | 2,067 | 9,600 | 2,067 |
| 2024-03-13 | 2,071 | 2,073 | 2,045 | 2,054 | 20,600 | 2,054 |
| 2024-03-12 | 2,050 | 2,068 | 2,030 | 2,068 | 31,200 | 2,068 |
| 2024-03-11 | 2,089 | 2,089 | 2,039 | 2,051 | 38,300 | 2,051 |
| 2024-03-08 | 2,081 | 2,084 | 2,067 | 2,071 | 35,400 | 2,071 |
| 2024-03-07 | 2,094 | 2,094 | 2,065 | 2,082 | 39,000 | 2,082 |
| 2024-03-06 | 2,076 | 2,094 | 2,073 | 2,081 | 37,200 | 2,081 |
| 2024-03-05 | 2,080 | 2,080 | 2,061 | 2,066 | 33,300 | 2,066 |
| 2024-03-04 | 2,113 | 2,113 | 2,079 | 2,080 | 43,500 | 2,080 |
| 2024-03-01 | 2,108 | 2,108 | 2,076 | 2,090 | 30,000 | 2,090 |
| 2024-02-29 | 2,138 | 2,138 | 2,095 | 2,111 | 29,300 | 2,111 |
| 2024-02-28 | 2,127 | 2,139 | 2,111 | 2,131 | 18,400 | 2,131 |
| 2024-02-27 | 2,140 | 2,146 | 2,122 | 2,141 | 35,300 | 2,141 |
| 2024-02-26 | 2,146 | 2,146 | 2,114 | 2,125 | 26,900 | 2,125 |
| 2024-02-22 | 2,134 | 2,135 | 2,098 | 2,110 | 20,000 | 2,110 |
| 2024-02-21 | 2,103 | 2,127 | 2,099 | 2,114 | 27,900 | 2,114 |
| 2024-02-20 | 2,120 | 2,120 | 2,087 | 2,090 | 35,000 | 2,090 |
| 2024-02-19 | 2,119 | 2,119 | 2,100 | 2,108 | 16,500 | 2,108 |
| 2024-02-16 | 2,116 | 2,116 | 2,092 | 2,094 | 23,400 | 2,094 |
| 2024-02-15 | 2,159 | 2,159 | 2,093 | 2,100 | 59,000 | 2,100 |
| 2024-02-14 | 2,142 | 2,151 | 2,123 | 2,146 | 24,500 | 2,146 |
| 2024-02-13 | 2,158 | 2,164 | 2,116 | 2,151 | 62,900 | 2,151 |
| 2024-02-09 | 2,057 | 2,174 | 2,055 | 2,129 | 109,000 | 2,129 |
| 2024-02-08 | 2,096 | 2,096 | 2,059 | 2,066 | 44,200 | 2,066 |
| 2024-02-07 | 2,088 | 2,089 | 2,067 | 2,081 | 27,200 | 2,081 |
| 2024-02-06 | 2,075 | 2,093 | 2,075 | 2,090 | 30,000 | 2,090 |
| 2024-02-05 | 2,105 | 2,105 | 2,067 | 2,073 | 33,600 | 2,073 |
| 2024-02-02 | 2,065 | 2,074 | 2,059 | 2,062 | 23,900 | 2,062 |
| 2024-02-01 | 2,069 | 2,074 | 2,050 | 2,068 | 20,000 | 2,068 |
| 2024-01-31 | 2,066 | 2,069 | 2,048 | 2,068 | 18,300 | 2,068 |
| 2024-01-30 | 2,065 | 2,080 | 2,053 | 2,068 | 28,800 | 2,068 |
| 2024-01-29 | 2,059 | 2,063 | 2,046 | 2,057 | 15,800 | 2,057 |
| 2024-01-26 | 2,066 | 2,074 | 2,033 | 2,040 | 55,400 | 2,040 |
| 2024-01-25 | 2,070 | 2,081 | 2,059 | 2,064 | 30,500 | 2,064 |
| 2024-01-24 | 2,090 | 2,092 | 2,057 | 2,062 | 33,000 | 2,062 |
| 2024-01-23 | 2,090 | 2,092 | 2,077 | 2,092 | 19,000 | 2,092 |
| 2024-01-22 | 2,084 | 2,089 | 2,080 | 2,080 | 9,600 | 2,080 |
| 2024-01-19 | 2,062 | 2,078 | 2,062 | 2,064 | 11,000 | 2,064 |
| 2024-01-18 | 2,063 | 2,071 | 2,056 | 2,060 | 11,300 | 2,060 |
| 2024-01-17 | 2,083 | 2,096 | 2,073 | 2,073 | 12,700 | 2,073 |
| 2024-01-16 | 2,106 | 2,106 | 2,070 | 2,083 | 29,900 | 2,083 |
| 2024-01-15 | 2,098 | 2,116 | 2,090 | 2,110 | 20,600 | 2,110 |
| 2024-01-12 | 2,090 | 2,106 | 2,077 | 2,088 | 30,100 | 2,088 |
| 2024-01-11 | 2,068 | 2,075 | 2,060 | 2,064 | 15,400 | 2,064 |
| 2024-01-10 | 2,069 | 2,083 | 2,058 | 2,067 | 22,100 | 2,067 |
| 2024-01-09 | 2,062 | 2,067 | 2,047 | 2,067 | 20,000 | 2,067 |
| 2024-01-05 | 2,039 | 2,060 | 2,032 | 2,051 | 16,900 | 2,051 |
| 2024-01-04 | 2,040 | 2,070 | 2,014 | 2,032 | 73,500 | 2,032 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株