9795 (株)ステップ 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 | 2,213 | 2,218 | 2,174 | 2,218 | 15,800 | 2,218 |
| 2024-12-27 | 2,190 | 2,212 | 2,185 | 2,212 | 10,600 | 2,212 |
| 2024-12-26 | 2,129 | 2,170 | 2,125 | 2,170 | 16,000 | 2,170 |
| 2024-12-25 | 2,132 | 2,132 | 2,112 | 2,130 | 6,400 | 2,130 |
| 2024-12-24 | 2,133 | 2,133 | 2,123 | 2,128 | 3,300 | 2,128 |
| 2024-12-23 | 2,140 | 2,140 | 2,118 | 2,131 | 8,200 | 2,131 |
| 2024-12-20 | 2,081 | 2,136 | 2,081 | 2,136 | 7,500 | 2,136 |
| 2024-12-19 | 2,111 | 2,135 | 2,073 | 2,073 | 14,000 | 2,073 |
| 2024-12-18 | 2,118 | 2,136 | 2,118 | 2,131 | 4,500 | 2,131 |
| 2024-12-17 | 2,107 | 2,120 | 2,101 | 2,105 | 7,900 | 2,105 |
| 2024-12-16 | 2,136 | 2,136 | 2,105 | 2,117 | 7,500 | 2,117 |
| 2024-12-13 | 2,104 | 2,134 | 2,104 | 2,120 | 9,500 | 2,120 |
| 2024-12-12 | 2,118 | 2,137 | 2,115 | 2,122 | 8,700 | 2,122 |
| 2024-12-11 | 2,104 | 2,111 | 2,082 | 2,109 | 8,800 | 2,109 |
| 2024-12-10 | 2,103 | 2,105 | 2,086 | 2,089 | 8,100 | 2,089 |
| 2024-12-09 | 2,060 | 2,099 | 2,050 | 2,099 | 17,700 | 2,099 |
| 2024-12-06 | 2,045 | 2,059 | 2,040 | 2,055 | 11,200 | 2,055 |
| 2024-12-05 | 2,044 | 2,049 | 2,032 | 2,048 | 6,400 | 2,048 |
| 2024-12-04 | 2,040 | 2,049 | 2,027 | 2,044 | 8,200 | 2,044 |
| 2024-12-03 | 2,033 | 2,049 | 2,029 | 2,040 | 10,400 | 2,040 |
| 2024-12-02 | 2,039 | 2,040 | 2,021 | 2,027 | 12,400 | 2,027 |
| 2024-11-29 | 2,018 | 2,049 | 2,010 | 2,027 | 13,100 | 2,027 |
| 2024-11-28 | 2,000 | 2,016 | 1,997 | 2,016 | 4,500 | 2,016 |
| 2024-11-27 | 2,018 | 2,018 | 1,992 | 1,996 | 15,700 | 1,996 |
| 2024-11-26 | 2,018 | 2,021 | 2,009 | 2,020 | 5,500 | 2,020 |
| 2024-11-25 | 2,026 | 2,032 | 2,001 | 2,001 | 6,700 | 2,001 |
| 2024-11-22 | 1,999 | 2,021 | 1,999 | 2,021 | 6,300 | 2,021 |
| 2024-11-21 | 2,016 | 2,016 | 1,999 | 1,999 | 4,200 | 1,999 |
| 2024-11-20 | 2,008 | 2,008 | 2,001 | 2,001 | 3,400 | 2,001 |
| 2024-11-19 | 2,007 | 2,013 | 1,999 | 2,007 | 4,800 | 2,007 |
| 2024-11-18 | 2,003 | 2,008 | 1,998 | 1,998 | 7,000 | 1,998 |
| 2024-11-15 | 2,015 | 2,016 | 2,002 | 2,002 | 3,900 | 2,002 |
| 2024-11-14 | 2,020 | 2,020 | 2,005 | 2,015 | 6,700 | 2,015 |
| 2024-11-13 | 2,006 | 2,016 | 2,001 | 2,003 | 8,900 | 2,003 |
| 2024-11-12 | 2,019 | 2,020 | 2,000 | 2,001 | 10,800 | 2,001 |
| 2024-11-11 | 2,049 | 2,049 | 2,009 | 2,009 | 10,300 | 2,009 |
| 2024-11-08 | 2,049 | 2,058 | 2,025 | 2,043 | 6,300 | 2,043 |
| 2024-11-07 | 2,056 | 2,056 | 2,010 | 2,036 | 15,600 | 2,036 |
| 2024-11-06 | 2,060 | 2,068 | 2,033 | 2,058 | 11,500 | 2,058 |
| 2024-11-05 | 2,075 | 2,080 | 2,040 | 2,041 | 12,100 | 2,041 |
| 2024-11-01 | 2,030 | 2,079 | 2,025 | 2,059 | 36,400 | 2,059 |
| 2024-10-31 | 2,000 | 2,034 | 2,000 | 2,026 | 15,000 | 2,026 |
| 2024-10-30 | 2,018 | 2,018 | 1,980 | 1,990 | 26,100 | 1,990 |
| 2024-10-29 | 2,018 | 2,022 | 2,004 | 2,018 | 5,400 | 2,018 |
| 2024-10-28 | 1,985 | 2,019 | 1,985 | 2,018 | 7,400 | 2,018 |
| 2024-10-25 | 2,010 | 2,010 | 1,975 | 1,976 | 11,800 | 1,976 |
| 2024-10-24 | 1,992 | 2,003 | 1,988 | 1,993 | 7,000 | 1,993 |
| 2024-10-23 | 2,017 | 2,017 | 1,995 | 1,995 | 5,500 | 1,995 |
| 2024-10-22 | 2,033 | 2,033 | 2,011 | 2,013 | 7,600 | 2,013 |
| 2024-10-21 | 2,038 | 2,038 | 2,024 | 2,033 | 5,700 | 2,033 |
| 2024-10-18 | 2,038 | 2,038 | 2,020 | 2,021 | 4,900 | 2,021 |
| 2024-10-17 | 2,043 | 2,043 | 2,023 | 2,028 | 6,600 | 2,028 |
| 2024-10-16 | 2,030 | 2,042 | 2,024 | 2,033 | 7,600 | 2,033 |
| 2024-10-15 | 2,030 | 2,030 | 2,010 | 2,022 | 14,100 | 2,022 |
| 2024-10-11 | 2,020 | 2,035 | 2,020 | 2,020 | 5,000 | 2,020 |
| 2024-10-10 | 2,032 | 2,032 | 2,018 | 2,020 | 4,100 | 2,020 |
| 2024-10-09 | 2,036 | 2,036 | 2,020 | 2,032 | 5,700 | 2,032 |
| 2024-10-08 | 2,060 | 2,060 | 2,018 | 2,018 | 8,700 | 2,018 |
| 2024-10-07 | 2,044 | 2,060 | 2,029 | 2,060 | 21,100 | 2,060 |
| 2024-10-04 | 2,030 | 2,034 | 2,007 | 2,025 | 13,000 | 2,025 |
| 2024-10-03 | 2,030 | 2,044 | 2,018 | 2,027 | 20,100 | 2,027 |
| 2024-10-02 | 1,956 | 2,022 | 1,956 | 2,017 | 36,400 | 2,017 |
| 2024-10-01 | 1,951 | 1,985 | 1,939 | 1,985 | 46,400 | 1,985 |
| 2024-09-30 | 1,923 | 1,947 | 1,918 | 1,933 | 37,600 | 1,933 |
| 2024-09-27 | 1,924 | 1,951 | 1,910 | 1,951 | 57,000 | 1,951 |
| 2024-09-26 | 1,927 | 1,966 | 1,927 | 1,958 | 173,000 | 1,958 |
| 2024-09-25 | 1,950 | 1,961 | 1,948 | 1,950 | 62,700 | 1,950 |
| 2024-09-24 | 1,951 | 1,974 | 1,951 | 1,959 | 78,900 | 1,959 |
| 2024-09-20 | 1,984 | 1,996 | 1,971 | 1,984 | 48,400 | 1,984 |
| 2024-09-19 | 1,959 | 1,991 | 1,959 | 1,984 | 49,000 | 1,984 |
| 2024-09-18 | 1,952 | 1,955 | 1,939 | 1,954 | 29,800 | 1,954 |
| 2024-09-17 | 1,944 | 1,956 | 1,940 | 1,943 | 40,500 | 1,943 |
| 2024-09-13 | 1,953 | 1,967 | 1,942 | 1,943 | 32,200 | 1,943 |
| 2024-09-12 | 1,969 | 1,980 | 1,956 | 1,962 | 21,600 | 1,962 |
| 2024-09-11 | 1,963 | 1,964 | 1,930 | 1,940 | 37,900 | 1,940 |
| 2024-09-10 | 1,990 | 1,990 | 1,967 | 1,973 | 14,900 | 1,973 |
| 2024-09-09 | 1,974 | 1,983 | 1,965 | 1,976 | 33,500 | 1,976 |
| 2024-09-06 | 2,000 | 2,010 | 1,981 | 1,993 | 18,000 | 1,993 |
| 2024-09-05 | 1,998 | 2,020 | 1,988 | 1,999 | 33,200 | 1,999 |
| 2024-09-04 | 1,997 | 2,008 | 1,992 | 1,998 | 16,900 | 1,998 |
| 2024-09-03 | 2,000 | 2,013 | 1,998 | 2,010 | 11,800 | 2,010 |
| 2024-09-02 | 2,000 | 2,000 | 1,980 | 1,997 | 27,900 | 1,997 |
| 2024-08-30 | 2,016 | 2,023 | 2,001 | 2,001 | 13,000 | 2,001 |
| 2024-08-29 | 2,013 | 2,022 | 2,003 | 2,015 | 6,700 | 2,015 |
| 2024-08-28 | 2,009 | 2,035 | 2,001 | 2,025 | 16,700 | 2,025 |
| 2024-08-27 | 2,010 | 2,023 | 2,001 | 2,016 | 12,900 | 2,016 |
| 2024-08-26 | 1,988 | 2,010 | 1,974 | 2,010 | 21,500 | 2,010 |
| 2024-08-23 | 1,963 | 1,980 | 1,954 | 1,980 | 8,600 | 1,980 |
| 2024-08-22 | 1,957 | 1,962 | 1,942 | 1,960 | 10,100 | 1,960 |
| 2024-08-21 | 1,929 | 1,959 | 1,925 | 1,951 | 10,600 | 1,951 |
| 2024-08-20 | 1,945 | 1,945 | 1,923 | 1,934 | 15,700 | 1,934 |
| 2024-08-19 | 1,959 | 1,960 | 1,925 | 1,925 | 16,000 | 1,925 |
| 2024-08-16 | 1,948 | 1,960 | 1,925 | 1,939 | 10,800 | 1,939 |
| 2024-08-15 | 1,929 | 1,933 | 1,921 | 1,925 | 8,600 | 1,925 |
| 2024-08-14 | 1,936 | 1,946 | 1,922 | 1,929 | 14,200 | 1,929 |
| 2024-08-13 | 1,924 | 1,935 | 1,911 | 1,935 | 10,600 | 1,935 |
| 2024-08-09 | 1,942 | 1,942 | 1,901 | 1,914 | 30,300 | 1,914 |
| 2024-08-08 | 1,909 | 1,945 | 1,905 | 1,911 | 20,200 | 1,911 |
| 2024-08-07 | 1,936 | 1,958 | 1,930 | 1,931 | 38,600 | 1,931 |
| 2024-08-06 | 1,907 | 1,965 | 1,888 | 1,936 | 47,000 | 1,936 |
| 2024-08-05 | 1,911 | 1,951 | 1,815 | 1,827 | 67,800 | 1,827 |
| 2024-08-02 | 1,975 | 2,015 | 1,960 | 1,971 | 40,500 | 1,971 |
| 2024-08-01 | 2,058 | 2,058 | 2,000 | 2,006 | 23,000 | 2,006 |
| 2024-07-31 | 2,030 | 2,058 | 2,007 | 2,057 | 17,400 | 2,057 |
| 2024-07-30 | 2,006 | 2,049 | 2,000 | 2,030 | 26,600 | 2,030 |
| 2024-07-29 | 2,023 | 2,033 | 1,997 | 2,007 | 66,400 | 2,007 |
| 2024-07-26 | 1,955 | 2,049 | 1,949 | 2,023 | 107,900 | 2,023 |
| 2024-07-25 | 1,910 | 1,927 | 1,906 | 1,912 | 21,200 | 1,912 |
| 2024-07-24 | 1,943 | 1,943 | 1,910 | 1,910 | 31,700 | 1,910 |
| 2024-07-23 | 1,934 | 1,940 | 1,927 | 1,936 | 13,500 | 1,936 |
| 2024-07-22 | 1,943 | 1,951 | 1,934 | 1,934 | 14,100 | 1,934 |
| 2024-07-19 | 1,976 | 1,983 | 1,942 | 1,943 | 26,600 | 1,943 |
| 2024-07-18 | 1,981 | 1,989 | 1,957 | 1,968 | 22,800 | 1,968 |
| 2024-07-17 | 1,985 | 1,994 | 1,975 | 1,981 | 20,700 | 1,981 |
| 2024-07-16 | 1,998 | 1,998 | 1,980 | 1,983 | 13,600 | 1,983 |
| 2024-07-12 | 1,971 | 1,998 | 1,963 | 1,980 | 35,200 | 1,980 |
| 2024-07-11 | 1,960 | 1,971 | 1,959 | 1,970 | 13,000 | 1,970 |
| 2024-07-10 | 1,954 | 1,954 | 1,932 | 1,945 | 22,000 | 1,945 |
| 2024-07-09 | 1,959 | 1,959 | 1,925 | 1,950 | 24,700 | 1,950 |
| 2024-07-08 | 1,971 | 1,971 | 1,947 | 1,950 | 16,800 | 1,950 |
| 2024-07-05 | 1,980 | 1,980 | 1,954 | 1,954 | 11,900 | 1,954 |
| 2024-07-04 | 1,968 | 1,975 | 1,955 | 1,975 | 16,200 | 1,975 |
| 2024-07-03 | 1,960 | 1,969 | 1,954 | 1,962 | 16,900 | 1,962 |
| 2024-07-02 | 1,949 | 1,959 | 1,944 | 1,952 | 20,800 | 1,952 |
| 2024-07-01 | 1,944 | 1,946 | 1,931 | 1,944 | 44,100 | 1,944 |
| 2024-06-28 | 1,925 | 1,928 | 1,913 | 1,924 | 21,800 | 1,924 |
| 2024-06-27 | 1,924 | 1,925 | 1,910 | 1,916 | 26,700 | 1,916 |
| 2024-06-26 | 1,919 | 1,923 | 1,912 | 1,922 | 20,600 | 1,922 |
| 2024-06-25 | 1,903 | 1,915 | 1,903 | 1,912 | 19,000 | 1,912 |
| 2024-06-24 | 1,910 | 1,913 | 1,898 | 1,902 | 16,300 | 1,902 |
| 2024-06-21 | 1,900 | 1,915 | 1,900 | 1,900 | 23,500 | 1,900 |
| 2024-06-20 | 1,903 | 1,903 | 1,885 | 1,895 | 20,000 | 1,895 |
| 2024-06-19 | 1,903 | 1,903 | 1,893 | 1,898 | 12,900 | 1,898 |
| 2024-06-18 | 1,898 | 1,904 | 1,894 | 1,898 | 17,600 | 1,898 |
| 2024-06-17 | 1,900 | 1,900 | 1,882 | 1,891 | 32,300 | 1,891 |
| 2024-06-14 | 1,900 | 1,908 | 1,898 | 1,900 | 29,400 | 1,900 |
| 2024-06-13 | 1,906 | 1,907 | 1,900 | 1,903 | 15,500 | 1,903 |
| 2024-06-12 | 1,910 | 1,914 | 1,904 | 1,906 | 9,600 | 1,906 |
| 2024-06-11 | 1,922 | 1,923 | 1,906 | 1,910 | 23,200 | 1,910 |
| 2024-06-10 | 1,917 | 1,917 | 1,903 | 1,909 | 24,000 | 1,909 |
| 2024-06-07 | 1,920 | 1,920 | 1,905 | 1,909 | 15,600 | 1,909 |
| 2024-06-06 | 1,928 | 1,928 | 1,912 | 1,915 | 8,200 | 1,915 |
| 2024-06-05 | 1,919 | 1,929 | 1,915 | 1,917 | 10,200 | 1,917 |
| 2024-06-04 | 1,920 | 1,926 | 1,911 | 1,915 | 14,600 | 1,915 |
| 2024-06-03 | 1,936 | 1,936 | 1,915 | 1,916 | 20,000 | 1,916 |
| 2024-05-31 | 1,925 | 1,932 | 1,906 | 1,922 | 27,600 | 1,922 |
| 2024-05-30 | 1,902 | 1,921 | 1,899 | 1,921 | 32,400 | 1,921 |
| 2024-05-29 | 1,920 | 1,921 | 1,902 | 1,903 | 13,200 | 1,903 |
| 2024-05-28 | 1,933 | 1,933 | 1,917 | 1,920 | 9,300 | 1,920 |
| 2024-05-27 | 1,930 | 1,932 | 1,917 | 1,926 | 11,100 | 1,926 |
| 2024-05-24 | 1,926 | 1,938 | 1,918 | 1,930 | 14,100 | 1,930 |
| 2024-05-23 | 1,943 | 1,943 | 1,931 | 1,932 | 7,400 | 1,932 |
| 2024-05-22 | 1,953 | 1,954 | 1,943 | 1,943 | 13,000 | 1,943 |
| 2024-05-21 | 1,975 | 1,975 | 1,950 | 1,953 | 9,900 | 1,953 |
| 2024-05-20 | 1,974 | 1,980 | 1,969 | 1,975 | 7,100 | 1,975 |
| 2024-05-17 | 1,967 | 1,979 | 1,961 | 1,969 | 18,300 | 1,969 |
| 2024-05-16 | 1,984 | 1,984 | 1,964 | 1,967 | 9,000 | 1,967 |
| 2024-05-15 | 1,986 | 1,988 | 1,971 | 1,979 | 12,100 | 1,979 |
| 2024-05-14 | 1,981 | 1,981 | 1,964 | 1,973 | 13,100 | 1,973 |
| 2024-05-13 | 1,983 | 1,984 | 1,977 | 1,981 | 14,000 | 1,981 |
| 2024-05-10 | 1,988 | 1,988 | 1,970 | 1,979 | 9,700 | 1,979 |
| 2024-05-09 | 1,977 | 1,977 | 1,964 | 1,971 | 6,300 | 1,971 |
| 2024-05-08 | 1,976 | 1,985 | 1,965 | 1,971 | 13,700 | 1,971 |
| 2024-05-07 | 1,993 | 1,994 | 1,973 | 1,973 | 16,800 | 1,973 |
| 2024-05-02 | 1,971 | 1,980 | 1,964 | 1,964 | 6,500 | 1,964 |
| 2024-05-01 | 1,973 | 1,976 | 1,966 | 1,971 | 20,900 | 1,971 |
| 2024-04-30 | 1,965 | 1,987 | 1,940 | 1,987 | 44,100 | 1,987 |
| 2024-04-26 | 1,940 | 1,948 | 1,918 | 1,940 | 39,400 | 1,940 |
| 2024-04-25 | 1,957 | 1,957 | 1,930 | 1,935 | 21,500 | 1,935 |
| 2024-04-24 | 1,957 | 1,957 | 1,941 | 1,945 | 14,400 | 1,945 |
| 2024-04-23 | 1,953 | 1,960 | 1,943 | 1,945 | 11,700 | 1,945 |
| 2024-04-22 | 1,919 | 1,943 | 1,909 | 1,940 | 16,000 | 1,940 |
| 2024-04-19 | 1,926 | 1,928 | 1,892 | 1,909 | 31,400 | 1,909 |
| 2024-04-18 | 1,932 | 1,933 | 1,914 | 1,926 | 21,800 | 1,926 |
| 2024-04-17 | 1,935 | 1,935 | 1,907 | 1,912 | 34,900 | 1,912 |
| 2024-04-16 | 1,955 | 1,955 | 1,929 | 1,935 | 26,600 | 1,935 |
| 2024-04-15 | 1,970 | 1,970 | 1,953 | 1,955 | 16,700 | 1,955 |
| 2024-04-12 | 1,971 | 1,972 | 1,964 | 1,967 | 21,000 | 1,967 |
| 2024-04-11 | 1,988 | 1,988 | 1,970 | 1,971 | 20,200 | 1,971 |
| 2024-04-10 | 1,989 | 1,993 | 1,985 | 1,988 | 5,500 | 1,988 |
| 2024-04-09 | 1,991 | 1,993 | 1,985 | 1,987 | 9,400 | 1,987 |
| 2024-04-08 | 1,983 | 1,985 | 1,975 | 1,984 | 17,200 | 1,984 |
| 2024-04-05 | 1,972 | 1,981 | 1,967 | 1,975 | 20,900 | 1,975 |
| 2024-04-04 | 1,987 | 1,993 | 1,974 | 1,981 | 24,700 | 1,981 |
| 2024-04-03 | 1,981 | 1,984 | 1,976 | 1,976 | 18,000 | 1,976 |
| 2024-04-02 | 1,987 | 1,991 | 1,978 | 1,983 | 15,400 | 1,983 |
| 2024-04-01 | 2,012 | 2,012 | 1,986 | 1,987 | 31,000 | 1,987 |
| 2024-03-29 | 1,990 | 2,007 | 1,983 | 2,004 | 17,300 | 2,004 |
| 2024-03-28 | 1,973 | 1,999 | 1,973 | 1,975 | 45,500 | 1,975 |
| 2024-03-27 | 2,022 | 2,024 | 2,014 | 2,020 | 35,400 | 2,020 |
| 2024-03-26 | 2,012 | 2,025 | 2,007 | 2,022 | 15,700 | 2,022 |
| 2024-03-25 | 2,017 | 2,022 | 2,013 | 2,016 | 15,600 | 2,016 |
| 2024-03-22 | 2,016 | 2,027 | 2,003 | 2,027 | 11,700 | 2,027 |
| 2024-03-21 | 2,013 | 2,015 | 2,002 | 2,010 | 18,500 | 2,010 |
| 2024-03-19 | 2,001 | 2,010 | 1,995 | 2,010 | 21,500 | 2,010 |
| 2024-03-18 | 2,003 | 2,006 | 1,999 | 2,001 | 12,300 | 2,001 |
| 2024-03-15 | 2,008 | 2,008 | 1,997 | 2,003 | 9,000 | 2,003 |
| 2024-03-14 | 2,000 | 2,007 | 1,995 | 2,005 | 12,600 | 2,005 |
| 2024-03-13 | 2,033 | 2,033 | 1,998 | 2,003 | 14,400 | 2,003 |
| 2024-03-12 | 1,992 | 2,008 | 1,977 | 2,008 | 26,200 | 2,008 |
| 2024-03-11 | 2,011 | 2,011 | 1,982 | 1,993 | 26,000 | 1,993 |
| 2024-03-08 | 1,995 | 2,014 | 1,992 | 2,011 | 34,700 | 2,011 |
| 2024-03-07 | 2,011 | 2,011 | 1,997 | 2,005 | 15,200 | 2,005 |
| 2024-03-06 | 2,000 | 2,012 | 2,000 | 2,001 | 19,000 | 2,001 |
| 2024-03-05 | 2,014 | 2,014 | 1,997 | 2,001 | 27,600 | 2,001 |
| 2024-03-04 | 2,041 | 2,041 | 2,006 | 2,014 | 30,200 | 2,014 |
| 2024-03-01 | 2,055 | 2,055 | 2,021 | 2,021 | 24,000 | 2,021 |
| 2024-02-29 | 2,034 | 2,059 | 2,026 | 2,046 | 12,500 | 2,046 |
| 2024-02-28 | 2,037 | 2,064 | 2,034 | 2,034 | 16,500 | 2,034 |
| 2024-02-27 | 2,061 | 2,061 | 2,021 | 2,034 | 22,200 | 2,034 |
| 2024-02-26 | 2,057 | 2,084 | 2,049 | 2,061 | 21,400 | 2,061 |
| 2024-02-22 | 2,060 | 2,060 | 2,039 | 2,046 | 11,400 | 2,046 |
| 2024-02-21 | 2,052 | 2,053 | 2,037 | 2,050 | 16,800 | 2,050 |
| 2024-02-20 | 2,053 | 2,064 | 2,051 | 2,059 | 23,400 | 2,059 |
| 2024-02-19 | 2,015 | 2,034 | 2,010 | 2,034 | 20,300 | 2,034 |
| 2024-02-16 | 2,001 | 2,010 | 1,996 | 2,005 | 25,800 | 2,005 |
| 2024-02-15 | 2,018 | 2,018 | 1,993 | 1,999 | 24,800 | 1,999 |
| 2024-02-14 | 2,001 | 2,006 | 1,995 | 2,006 | 27,900 | 2,006 |
| 2024-02-13 | 2,030 | 2,030 | 1,996 | 2,001 | 31,900 | 2,001 |
| 2024-02-09 | 2,002 | 2,017 | 2,000 | 2,001 | 17,100 | 2,001 |
| 2024-02-08 | 2,009 | 2,009 | 1,994 | 2,002 | 24,300 | 2,002 |
| 2024-02-07 | 2,014 | 2,021 | 2,003 | 2,016 | 16,600 | 2,016 |
| 2024-02-06 | 2,022 | 2,027 | 2,009 | 2,010 | 14,600 | 2,010 |
| 2024-02-05 | 2,020 | 2,024 | 2,013 | 2,019 | 18,900 | 2,019 |
| 2024-02-02 | 2,036 | 2,036 | 2,000 | 2,006 | 18,700 | 2,006 |
| 2024-02-01 | 2,035 | 2,036 | 2,015 | 2,017 | 16,300 | 2,017 |
| 2024-01-31 | 2,018 | 2,048 | 2,014 | 2,047 | 28,300 | 2,047 |
| 2024-01-30 | 2,003 | 2,029 | 2,003 | 2,007 | 33,400 | 2,007 |
| 2024-01-29 | 1,993 | 2,013 | 1,993 | 2,004 | 30,700 | 2,004 |
| 2024-01-26 | 1,976 | 2,016 | 1,965 | 1,987 | 89,800 | 1,987 |
| 2024-01-25 | 1,942 | 1,957 | 1,933 | 1,956 | 49,500 | 1,956 |
| 2024-01-24 | 1,954 | 1,958 | 1,936 | 1,936 | 20,700 | 1,936 |
| 2024-01-23 | 1,961 | 1,971 | 1,953 | 1,953 | 26,700 | 1,953 |
| 2024-01-22 | 1,954 | 1,972 | 1,950 | 1,969 | 35,700 | 1,969 |
| 2024-01-19 | 1,955 | 1,960 | 1,945 | 1,949 | 21,400 | 1,949 |
| 2024-01-18 | 1,960 | 1,966 | 1,956 | 1,959 | 22,200 | 1,959 |
| 2024-01-17 | 1,961 | 1,977 | 1,961 | 1,964 | 26,200 | 1,964 |
| 2024-01-16 | 1,981 | 1,982 | 1,960 | 1,962 | 17,600 | 1,962 |
| 2024-01-15 | 1,994 | 1,994 | 1,972 | 1,981 | 26,700 | 1,981 |
| 2024-01-12 | 1,990 | 1,994 | 1,970 | 1,981 | 16,800 | 1,981 |
| 2024-01-11 | 2,019 | 2,019 | 1,965 | 1,986 | 41,100 | 1,986 |
| 2024-01-10 | 1,999 | 2,019 | 1,994 | 2,000 | 44,900 | 2,000 |
| 2024-01-09 | 1,980 | 1,993 | 1,969 | 1,993 | 33,700 | 1,993 |
| 2024-01-05 | 1,940 | 1,966 | 1,934 | 1,956 | 57,500 | 1,956 |
| 2024-01-04 | 1,948 | 1,948 | 1,918 | 1,938 | 101,100 | 1,938 |
分割・併合履歴 ： [2004-09-27]1株→4株