9790 福井コンピュータホールディングス(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 | 3,010 | 3,060 | 2,972 | 3,060 | 15,500 | 3,060 |
| 2024-12-27 | 3,030 | 3,030 | 2,969 | 3,010 | 34,300 | 3,010 |
| 2024-12-26 | 2,988 | 3,005 | 2,956 | 3,005 | 28,400 | 3,005 |
| 2024-12-25 | 3,030 | 3,030 | 2,956 | 3,005 | 17,000 | 3,005 |
| 2024-12-24 | 3,105 | 3,105 | 3,010 | 3,030 | 17,800 | 3,030 |
| 2024-12-23 | 3,115 | 3,125 | 3,045 | 3,070 | 10,600 | 3,070 |
| 2024-12-20 | 3,120 | 3,120 | 3,065 | 3,095 | 24,100 | 3,095 |
| 2024-12-19 | 3,065 | 3,125 | 3,065 | 3,095 | 15,000 | 3,095 |
| 2024-12-18 | 3,145 | 3,160 | 3,110 | 3,115 | 15,100 | 3,115 |
| 2024-12-17 | 3,145 | 3,165 | 3,130 | 3,145 | 16,700 | 3,145 |
| 2024-12-16 | 3,175 | 3,180 | 3,115 | 3,145 | 25,000 | 3,145 |
| 2024-12-13 | 3,245 | 3,270 | 3,155 | 3,170 | 49,000 | 3,170 |
| 2024-12-12 | 3,110 | 3,250 | 3,090 | 3,225 | 97,400 | 3,225 |
| 2024-12-11 | 3,070 | 3,085 | 3,000 | 3,040 | 19,500 | 3,040 |
| 2024-12-10 | 3,135 | 3,135 | 3,045 | 3,085 | 21,500 | 3,085 |
| 2024-12-09 | 3,085 | 3,145 | 3,075 | 3,100 | 31,800 | 3,100 |
| 2024-12-06 | 3,145 | 3,160 | 3,035 | 3,080 | 28,700 | 3,080 |
| 2024-12-05 | 3,070 | 3,180 | 3,060 | 3,145 | 63,300 | 3,145 |
| 2024-12-04 | 3,015 | 3,025 | 2,950 | 2,959 | 18,700 | 2,959 |
| 2024-12-03 | 2,900 | 3,060 | 2,888 | 3,035 | 54,300 | 3,035 |
| 2024-12-02 | 2,898 | 2,915 | 2,875 | 2,901 | 50,700 | 2,901 |
| 2024-11-29 | 2,880 | 2,915 | 2,842 | 2,872 | 48,500 | 2,872 |
| 2024-11-28 | 2,842 | 2,880 | 2,827 | 2,880 | 36,500 | 2,880 |
| 2024-11-27 | 2,851 | 2,852 | 2,800 | 2,822 | 24,200 | 2,822 |
| 2024-11-26 | 2,869 | 2,886 | 2,833 | 2,862 | 25,000 | 2,862 |
| 2024-11-25 | 2,887 | 2,898 | 2,821 | 2,823 | 21,400 | 2,823 |
| 2024-11-22 | 2,802 | 2,879 | 2,802 | 2,862 | 17,900 | 2,862 |
| 2024-11-21 | 2,864 | 2,865 | 2,796 | 2,807 | 16,900 | 2,807 |
| 2024-11-20 | 2,869 | 2,886 | 2,815 | 2,845 | 17,100 | 2,845 |
| 2024-11-19 | 2,835 | 2,869 | 2,825 | 2,869 | 15,800 | 2,869 |
| 2024-11-18 | 2,763 | 2,872 | 2,763 | 2,826 | 19,200 | 2,826 |
| 2024-11-15 | 2,820 | 2,888 | 2,771 | 2,777 | 28,800 | 2,777 |
| 2024-11-14 | 2,873 | 2,917 | 2,801 | 2,802 | 23,100 | 2,802 |
| 2024-11-13 | 2,843 | 2,890 | 2,785 | 2,823 | 25,700 | 2,823 |
| 2024-11-12 | 2,791 | 2,850 | 2,791 | 2,810 | 22,700 | 2,810 |
| 2024-11-11 | 2,755 | 2,828 | 2,751 | 2,795 | 25,900 | 2,795 |
| 2024-11-08 | 2,742 | 2,746 | 2,666 | 2,666 | 12,300 | 2,666 |
| 2024-11-07 | 2,667 | 2,747 | 2,649 | 2,718 | 19,400 | 2,718 |
| 2024-11-06 | 2,754 | 2,754 | 2,646 | 2,646 | 18,600 | 2,646 |
| 2024-11-05 | 2,720 | 2,754 | 2,670 | 2,754 | 13,700 | 2,754 |
| 2024-11-01 | 2,709 | 2,724 | 2,678 | 2,699 | 23,600 | 2,699 |
| 2024-10-31 | 2,728 | 2,749 | 2,699 | 2,704 | 19,600 | 2,704 |
| 2024-10-30 | 2,719 | 2,754 | 2,698 | 2,728 | 116,700 | 2,728 |
| 2024-10-29 | 2,704 | 2,719 | 2,676 | 2,706 | 15,300 | 2,706 |
| 2024-10-28 | 2,642 | 2,688 | 2,623 | 2,683 | 15,200 | 2,683 |
| 2024-10-25 | 2,700 | 2,700 | 2,631 | 2,642 | 16,400 | 2,642 |
| 2024-10-24 | 2,670 | 2,706 | 2,667 | 2,700 | 16,200 | 2,700 |
| 2024-10-23 | 2,682 | 2,713 | 2,664 | 2,664 | 16,100 | 2,664 |
| 2024-10-22 | 2,705 | 2,720 | 2,661 | 2,682 | 24,300 | 2,682 |
| 2024-10-21 | 2,697 | 2,712 | 2,683 | 2,705 | 11,600 | 2,705 |
| 2024-10-18 | 2,704 | 2,729 | 2,693 | 2,697 | 5,200 | 2,697 |
| 2024-10-17 | 2,705 | 2,734 | 2,662 | 2,698 | 12,200 | 2,698 |
| 2024-10-16 | 2,739 | 2,777 | 2,701 | 2,707 | 14,500 | 2,707 |
| 2024-10-15 | 2,745 | 2,750 | 2,708 | 2,737 | 16,700 | 2,737 |
| 2024-10-11 | 2,729 | 2,759 | 2,727 | 2,729 | 19,200 | 2,729 |
| 2024-10-10 | 2,735 | 2,754 | 2,706 | 2,725 | 16,100 | 2,725 |
| 2024-10-09 | 2,686 | 2,750 | 2,674 | 2,730 | 30,300 | 2,730 |
| 2024-10-08 | 2,625 | 2,679 | 2,620 | 2,673 | 15,300 | 2,673 |
| 2024-10-07 | 2,676 | 2,676 | 2,626 | 2,660 | 15,900 | 2,660 |
| 2024-10-04 | 2,651 | 2,668 | 2,629 | 2,637 | 16,300 | 2,637 |
| 2024-10-03 | 2,666 | 2,720 | 2,625 | 2,629 | 27,400 | 2,629 |
| 2024-10-02 | 2,681 | 2,723 | 2,581 | 2,598 | 35,500 | 2,598 |
| 2024-10-01 | 2,744 | 2,751 | 2,652 | 2,723 | 33,200 | 2,723 |
| 2024-09-30 | 2,671 | 2,768 | 2,651 | 2,694 | 44,300 | 2,694 |
| 2024-09-27 | 2,699 | 2,700 | 2,656 | 2,670 | 31,300 | 2,670 |
| 2024-09-26 | 2,623 | 2,690 | 2,597 | 2,688 | 44,000 | 2,688 |
| 2024-09-25 | 2,580 | 2,616 | 2,558 | 2,595 | 14,700 | 2,595 |
| 2024-09-24 | 2,539 | 2,588 | 2,525 | 2,576 | 19,100 | 2,576 |
| 2024-09-20 | 2,521 | 2,581 | 2,492 | 2,545 | 28,000 | 2,545 |
| 2024-09-19 | 2,481 | 2,517 | 2,456 | 2,479 | 17,400 | 2,479 |
| 2024-09-18 | 2,471 | 2,481 | 2,451 | 2,481 | 12,300 | 2,481 |
| 2024-09-17 | 2,466 | 2,471 | 2,432 | 2,471 | 17,700 | 2,471 |
| 2024-09-13 | 2,485 | 2,486 | 2,436 | 2,447 | 26,800 | 2,447 |
| 2024-09-12 | 2,470 | 2,570 | 2,450 | 2,499 | 24,400 | 2,499 |
| 2024-09-11 | 2,531 | 2,531 | 2,454 | 2,469 | 22,000 | 2,469 |
| 2024-09-10 | 2,572 | 2,583 | 2,532 | 2,550 | 16,700 | 2,550 |
| 2024-09-09 | 2,563 | 2,578 | 2,510 | 2,572 | 31,100 | 2,572 |
| 2024-09-06 | 2,675 | 2,683 | 2,550 | 2,572 | 18,700 | 2,572 |
| 2024-09-05 | 2,629 | 2,677 | 2,629 | 2,669 | 18,100 | 2,669 |
| 2024-09-04 | 2,602 | 2,644 | 2,597 | 2,621 | 19,700 | 2,621 |
| 2024-09-03 | 2,611 | 2,664 | 2,611 | 2,652 | 17,900 | 2,652 |
| 2024-09-02 | 2,638 | 2,638 | 2,570 | 2,600 | 15,900 | 2,600 |
| 2024-08-30 | 2,640 | 2,643 | 2,604 | 2,604 | 7,500 | 2,604 |
| 2024-08-29 | 2,660 | 2,662 | 2,610 | 2,640 | 17,400 | 2,640 |
| 2024-08-28 | 2,631 | 2,661 | 2,609 | 2,652 | 13,800 | 2,652 |
| 2024-08-27 | 2,659 | 2,685 | 2,641 | 2,662 | 17,400 | 2,662 |
| 2024-08-26 | 2,621 | 2,640 | 2,579 | 2,639 | 18,200 | 2,639 |
| 2024-08-23 | 2,600 | 2,620 | 2,574 | 2,589 | 15,300 | 2,589 |
| 2024-08-22 | 2,600 | 2,620 | 2,585 | 2,614 | 18,700 | 2,614 |
| 2024-08-21 | 2,650 | 2,682 | 2,600 | 2,600 | 36,400 | 2,600 |
| 2024-08-20 | 2,582 | 2,647 | 2,577 | 2,643 | 32,700 | 2,643 |
| 2024-08-19 | 2,534 | 2,598 | 2,532 | 2,582 | 30,200 | 2,582 |
| 2024-08-16 | 2,509 | 2,549 | 2,485 | 2,515 | 20,500 | 2,515 |
| 2024-08-15 | 2,449 | 2,505 | 2,449 | 2,496 | 19,000 | 2,496 |
| 2024-08-14 | 2,424 | 2,484 | 2,424 | 2,463 | 22,600 | 2,463 |
| 2024-08-13 | 2,419 | 2,486 | 2,383 | 2,446 | 26,900 | 2,446 |
| 2024-08-09 | 2,371 | 2,400 | 2,338 | 2,385 | 32,700 | 2,385 |
| 2024-08-08 | 2,305 | 2,374 | 2,305 | 2,321 | 19,200 | 2,321 |
| 2024-08-07 | 2,249 | 2,396 | 2,249 | 2,333 | 32,400 | 2,333 |
| 2024-08-06 | 2,168 | 2,372 | 2,168 | 2,331 | 56,600 | 2,331 |
| 2024-08-05 | 2,309 | 2,325 | 2,102 | 2,140 | 39,000 | 2,140 |
| 2024-08-02 | 2,442 | 2,442 | 2,336 | 2,336 | 37,700 | 2,336 |
| 2024-08-01 | 2,572 | 2,600 | 2,515 | 2,521 | 23,800 | 2,521 |
| 2024-07-31 | 2,512 | 2,581 | 2,510 | 2,581 | 23,600 | 2,581 |
| 2024-07-30 | 2,594 | 2,594 | 2,529 | 2,542 | 23,000 | 2,542 |
| 2024-07-29 | 2,599 | 2,604 | 2,571 | 2,582 | 17,800 | 2,582 |
| 2024-07-26 | 2,578 | 2,621 | 2,556 | 2,564 | 17,700 | 2,564 |
| 2024-07-25 | 2,561 | 2,584 | 2,551 | 2,555 | 22,400 | 2,555 |
| 2024-07-24 | 2,595 | 2,645 | 2,571 | 2,574 | 22,200 | 2,574 |
| 2024-07-23 | 2,595 | 2,639 | 2,595 | 2,602 | 20,700 | 2,602 |
| 2024-07-22 | 2,640 | 2,640 | 2,592 | 2,595 | 22,100 | 2,595 |
| 2024-07-19 | 2,655 | 2,689 | 2,631 | 2,640 | 21,000 | 2,640 |
| 2024-07-18 | 2,686 | 2,701 | 2,653 | 2,655 | 20,400 | 2,655 |
| 2024-07-17 | 2,671 | 2,700 | 2,656 | 2,686 | 22,800 | 2,686 |
| 2024-07-16 | 2,661 | 2,720 | 2,639 | 2,648 | 23,300 | 2,648 |
| 2024-07-12 | 2,615 | 2,666 | 2,615 | 2,640 | 20,100 | 2,640 |
| 2024-07-11 | 2,604 | 2,635 | 2,604 | 2,619 | 29,100 | 2,619 |
| 2024-07-10 | 2,603 | 2,603 | 2,546 | 2,584 | 22,100 | 2,584 |
| 2024-07-09 | 2,593 | 2,619 | 2,547 | 2,600 | 69,400 | 2,600 |
| 2024-07-08 | 2,553 | 2,588 | 2,534 | 2,543 | 36,300 | 2,543 |
| 2024-07-05 | 2,607 | 2,626 | 2,548 | 2,548 | 23,600 | 2,548 |
| 2024-07-04 | 2,560 | 2,661 | 2,560 | 2,628 | 53,800 | 2,628 |
| 2024-07-03 | 2,533 | 2,569 | 2,533 | 2,544 | 50,900 | 2,544 |
| 2024-07-02 | 2,521 | 2,552 | 2,508 | 2,533 | 113,100 | 2,533 |
| 2024-07-01 | 2,547 | 2,550 | 2,489 | 2,501 | 57,300 | 2,501 |
| 2024-06-28 | 2,600 | 2,611 | 2,513 | 2,525 | 37,700 | 2,525 |
| 2024-06-27 | 2,596 | 2,604 | 2,575 | 2,594 | 30,900 | 2,594 |
| 2024-06-26 | 2,590 | 2,590 | 2,557 | 2,581 | 31,200 | 2,581 |
| 2024-06-25 | 2,529 | 2,568 | 2,527 | 2,567 | 38,600 | 2,567 |
| 2024-06-24 | 2,480 | 2,529 | 2,480 | 2,529 | 37,600 | 2,529 |
| 2024-06-21 | 2,509 | 2,522 | 2,480 | 2,480 | 28,500 | 2,480 |
| 2024-06-20 | 2,488 | 2,519 | 2,486 | 2,502 | 26,700 | 2,502 |
| 2024-06-19 | 2,445 | 2,518 | 2,445 | 2,488 | 53,200 | 2,488 |
| 2024-06-18 | 2,410 | 2,453 | 2,394 | 2,441 | 48,000 | 2,441 |
| 2024-06-17 | 2,416 | 2,416 | 2,349 | 2,364 | 74,600 | 2,364 |
| 2024-06-14 | 2,370 | 2,446 | 2,370 | 2,430 | 97,600 | 2,430 |
| 2024-06-13 | 2,465 | 2,466 | 2,407 | 2,412 | 42,400 | 2,412 |
| 2024-06-12 | 2,432 | 2,456 | 2,432 | 2,443 | 22,300 | 2,443 |
| 2024-06-11 | 2,463 | 2,478 | 2,431 | 2,437 | 31,800 | 2,437 |
| 2024-06-10 | 2,411 | 2,465 | 2,411 | 2,453 | 36,400 | 2,453 |
| 2024-06-07 | 2,416 | 2,438 | 2,411 | 2,413 | 22,600 | 2,413 |
| 2024-06-06 | 2,429 | 2,447 | 2,408 | 2,416 | 43,500 | 2,416 |
| 2024-06-05 | 2,406 | 2,441 | 2,394 | 2,405 | 48,400 | 2,405 |
| 2024-06-04 | 2,360 | 2,422 | 2,358 | 2,406 | 60,700 | 2,406 |
| 2024-06-03 | 2,246 | 2,368 | 2,236 | 2,360 | 75,300 | 2,360 |
| 2024-05-31 | 2,146 | 2,239 | 2,127 | 2,223 | 439,100 | 2,223 |
| 2024-05-30 | 2,156 | 2,163 | 2,111 | 2,163 | 73,500 | 2,163 |
| 2024-05-29 | 2,194 | 2,231 | 2,176 | 2,176 | 54,900 | 2,176 |
| 2024-05-28 | 2,223 | 2,232 | 2,189 | 2,194 | 43,700 | 2,194 |
| 2024-05-27 | 2,216 | 2,238 | 2,182 | 2,223 | 52,200 | 2,223 |
| 2024-05-24 | 2,173 | 2,194 | 2,157 | 2,188 | 72,400 | 2,188 |
| 2024-05-23 | 2,201 | 2,217 | 2,187 | 2,195 | 54,900 | 2,195 |
| 2024-05-22 | 2,200 | 2,228 | 2,187 | 2,204 | 87,200 | 2,204 |
| 2024-05-21 | 2,180 | 2,212 | 2,173 | 2,200 | 92,800 | 2,200 |
| 2024-05-20 | 2,248 | 2,263 | 2,209 | 2,220 | 89,400 | 2,220 |
| 2024-05-17 | 2,273 | 2,275 | 2,232 | 2,256 | 61,600 | 2,256 |
| 2024-05-16 | 2,303 | 2,309 | 2,258 | 2,274 | 53,800 | 2,274 |
| 2024-05-15 | 2,498 | 2,498 | 2,294 | 2,301 | 92,900 | 2,301 |
| 2024-05-14 | 2,478 | 2,491 | 2,452 | 2,479 | 35,200 | 2,479 |
| 2024-05-13 | 2,537 | 2,595 | 2,448 | 2,465 | 53,500 | 2,465 |
| 2024-05-10 | 2,535 | 2,548 | 2,521 | 2,530 | 19,800 | 2,530 |
| 2024-05-09 | 2,482 | 2,545 | 2,472 | 2,525 | 37,000 | 2,525 |
| 2024-05-08 | 2,481 | 2,520 | 2,454 | 2,454 | 26,700 | 2,454 |
| 2024-05-07 | 2,487 | 2,501 | 2,464 | 2,481 | 17,900 | 2,481 |
| 2024-05-02 | 2,500 | 2,515 | 2,483 | 2,485 | 20,200 | 2,485 |
| 2024-05-01 | 2,464 | 2,497 | 2,450 | 2,491 | 20,600 | 2,491 |
| 2024-04-30 | 2,461 | 2,485 | 2,448 | 2,464 | 52,200 | 2,464 |
| 2024-04-26 | 2,421 | 2,465 | 2,400 | 2,460 | 25,800 | 2,460 |
| 2024-04-25 | 2,440 | 2,440 | 2,396 | 2,400 | 33,500 | 2,400 |
| 2024-04-24 | 2,415 | 2,465 | 2,412 | 2,436 | 36,800 | 2,436 |
| 2024-04-23 | 2,450 | 2,458 | 2,412 | 2,436 | 25,800 | 2,436 |
| 2024-04-22 | 2,456 | 2,498 | 2,401 | 2,419 | 41,700 | 2,419 |
| 2024-04-19 | 2,460 | 2,483 | 2,391 | 2,410 | 56,400 | 2,410 |
| 2024-04-18 | 2,474 | 2,491 | 2,461 | 2,469 | 63,000 | 2,469 |
| 2024-04-17 | 2,500 | 2,508 | 2,464 | 2,474 | 25,400 | 2,474 |
| 2024-04-16 | 2,511 | 2,536 | 2,496 | 2,502 | 45,600 | 2,502 |
| 2024-04-15 | 2,518 | 2,557 | 2,509 | 2,535 | 16,300 | 2,535 |
| 2024-04-12 | 2,541 | 2,566 | 2,520 | 2,520 | 29,100 | 2,520 |
| 2024-04-11 | 2,511 | 2,543 | 2,508 | 2,525 | 13,100 | 2,525 |
| 2024-04-10 | 2,565 | 2,576 | 2,529 | 2,533 | 32,500 | 2,533 |
| 2024-04-09 | 2,554 | 2,574 | 2,530 | 2,543 | 26,700 | 2,543 |
| 2024-04-08 | 2,558 | 2,559 | 2,539 | 2,553 | 15,300 | 2,553 |
| 2024-04-05 | 2,500 | 2,541 | 2,482 | 2,536 | 20,700 | 2,536 |
| 2024-04-04 | 2,500 | 2,544 | 2,479 | 2,522 | 48,200 | 2,522 |
| 2024-04-03 | 2,530 | 2,580 | 2,490 | 2,505 | 49,500 | 2,505 |
| 2024-04-02 | 2,587 | 2,589 | 2,533 | 2,547 | 33,900 | 2,547 |
| 2024-04-01 | 2,599 | 2,618 | 2,583 | 2,587 | 26,700 | 2,587 |
| 2024-03-29 | 2,597 | 2,603 | 2,565 | 2,597 | 26,300 | 2,597 |
| 2024-03-28 | 2,615 | 2,664 | 2,574 | 2,580 | 42,000 | 2,580 |
| 2024-03-27 | 2,663 | 2,705 | 2,652 | 2,675 | 47,500 | 2,675 |
| 2024-03-26 | 2,642 | 2,667 | 2,642 | 2,656 | 20,800 | 2,656 |
| 2024-03-25 | 2,667 | 2,669 | 2,641 | 2,653 | 23,300 | 2,653 |
| 2024-03-22 | 2,648 | 2,668 | 2,645 | 2,653 | 27,500 | 2,653 |
| 2024-03-21 | 2,670 | 2,675 | 2,630 | 2,630 | 24,400 | 2,630 |
| 2024-03-19 | 2,649 | 2,660 | 2,633 | 2,660 | 24,400 | 2,660 |
| 2024-03-18 | 2,638 | 2,656 | 2,617 | 2,650 | 21,500 | 2,650 |
| 2024-03-15 | 2,623 | 2,632 | 2,609 | 2,614 | 23,600 | 2,614 |
| 2024-03-14 | 2,618 | 2,630 | 2,586 | 2,615 | 23,100 | 2,615 |
| 2024-03-13 | 2,659 | 2,661 | 2,615 | 2,624 | 38,400 | 2,624 |
| 2024-03-12 | 2,615 | 2,653 | 2,573 | 2,653 | 20,500 | 2,653 |
| 2024-03-11 | 2,620 | 2,645 | 2,579 | 2,620 | 20,700 | 2,620 |
| 2024-03-08 | 2,623 | 2,658 | 2,610 | 2,648 | 39,500 | 2,648 |
| 2024-03-07 | 2,647 | 2,648 | 2,615 | 2,625 | 14,800 | 2,625 |
| 2024-03-06 | 2,615 | 2,648 | 2,610 | 2,638 | 35,800 | 2,638 |
| 2024-03-05 | 2,617 | 2,635 | 2,590 | 2,619 | 19,600 | 2,619 |
| 2024-03-04 | 2,630 | 2,655 | 2,608 | 2,616 | 21,600 | 2,616 |
| 2024-03-01 | 2,649 | 2,649 | 2,618 | 2,630 | 9,800 | 2,630 |
| 2024-02-29 | 2,643 | 2,653 | 2,632 | 2,640 | 18,400 | 2,640 |
| 2024-02-28 | 2,652 | 2,659 | 2,621 | 2,623 | 22,500 | 2,623 |
| 2024-02-27 | 2,639 | 2,655 | 2,639 | 2,652 | 26,800 | 2,652 |
| 2024-02-26 | 2,629 | 2,651 | 2,621 | 2,639 | 17,000 | 2,639 |
| 2024-02-22 | 2,637 | 2,641 | 2,593 | 2,620 | 12,800 | 2,620 |
| 2024-02-21 | 2,627 | 2,638 | 2,609 | 2,615 | 15,200 | 2,615 |
| 2024-02-20 | 2,649 | 2,657 | 2,633 | 2,639 | 19,300 | 2,639 |
| 2024-02-19 | 2,622 | 2,648 | 2,600 | 2,623 | 15,300 | 2,623 |
| 2024-02-16 | 2,618 | 2,633 | 2,603 | 2,622 | 31,400 | 2,622 |
| 2024-02-15 | 2,557 | 2,609 | 2,549 | 2,588 | 27,600 | 2,588 |
| 2024-02-14 | 2,550 | 2,557 | 2,520 | 2,540 | 27,200 | 2,540 |
| 2024-02-13 | 2,548 | 2,560 | 2,529 | 2,555 | 33,500 | 2,555 |
| 2024-02-09 | 2,526 | 2,564 | 2,523 | 2,548 | 29,900 | 2,548 |
| 2024-02-08 | 2,554 | 2,587 | 2,546 | 2,571 | 21,200 | 2,571 |
| 2024-02-07 | 2,603 | 2,609 | 2,554 | 2,554 | 17,200 | 2,554 |
| 2024-02-06 | 2,636 | 2,641 | 2,607 | 2,607 | 12,700 | 2,607 |
| 2024-02-05 | 2,648 | 2,648 | 2,620 | 2,636 | 13,300 | 2,636 |
| 2024-02-02 | 2,600 | 2,645 | 2,600 | 2,626 | 20,000 | 2,626 |
| 2024-02-01 | 2,613 | 2,616 | 2,580 | 2,600 | 19,300 | 2,600 |
| 2024-01-31 | 2,599 | 2,614 | 2,577 | 2,614 | 14,100 | 2,614 |
| 2024-01-30 | 2,627 | 2,637 | 2,606 | 2,610 | 11,000 | 2,610 |
| 2024-01-29 | 2,617 | 2,648 | 2,611 | 2,627 | 15,000 | 2,627 |
| 2024-01-26 | 2,608 | 2,645 | 2,604 | 2,608 | 18,400 | 2,608 |
| 2024-01-25 | 2,603 | 2,638 | 2,603 | 2,629 | 19,200 | 2,629 |
| 2024-01-24 | 2,645 | 2,648 | 2,601 | 2,613 | 17,200 | 2,613 |
| 2024-01-23 | 2,650 | 2,656 | 2,604 | 2,627 | 30,300 | 2,627 |
| 2024-01-22 | 2,590 | 2,640 | 2,590 | 2,633 | 22,700 | 2,633 |
| 2024-01-19 | 2,570 | 2,599 | 2,564 | 2,571 | 14,800 | 2,571 |
| 2024-01-18 | 2,551 | 2,606 | 2,551 | 2,573 | 19,100 | 2,573 |
| 2024-01-17 | 2,605 | 2,622 | 2,574 | 2,575 | 17,500 | 2,575 |
| 2024-01-16 | 2,643 | 2,660 | 2,588 | 2,592 | 17,000 | 2,592 |
| 2024-01-15 | 2,632 | 2,650 | 2,627 | 2,643 | 12,300 | 2,643 |
| 2024-01-12 | 2,634 | 2,640 | 2,592 | 2,632 | 29,600 | 2,632 |
| 2024-01-11 | 2,623 | 2,637 | 2,604 | 2,618 | 26,400 | 2,618 |
| 2024-01-10 | 2,570 | 2,597 | 2,565 | 2,589 | 20,000 | 2,589 |
| 2024-01-09 | 2,543 | 2,581 | 2,543 | 2,563 | 32,100 | 2,563 |
| 2024-01-05 | 2,558 | 2,574 | 2,543 | 2,545 | 27,300 | 2,545 |
| 2024-01-04 | 2,544 | 2,558 | 2,519 | 2,558 | 31,500 | 2,558 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1996-09-25]1株→1.5株 [1996-03-26]1株→1.5株