9946 ミニストップ(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,708 | 1,708 | 1,692 | 1,697 | 46,400 | 1,697 |
| 2024-12-27 | 1,693 | 1,700 | 1,688 | 1,700 | 47,400 | 1,700 |
| 2024-12-26 | 1,680 | 1,698 | 1,680 | 1,691 | 53,700 | 1,691 |
| 2024-12-25 | 1,673 | 1,679 | 1,662 | 1,679 | 25,600 | 1,679 |
| 2024-12-24 | 1,663 | 1,679 | 1,655 | 1,677 | 33,200 | 1,677 |
| 2024-12-23 | 1,675 | 1,680 | 1,668 | 1,670 | 30,800 | 1,670 |
| 2024-12-20 | 1,684 | 1,695 | 1,673 | 1,673 | 42,000 | 1,673 |
| 2024-12-19 | 1,691 | 1,696 | 1,681 | 1,682 | 36,700 | 1,682 |
| 2024-12-18 | 1,703 | 1,706 | 1,691 | 1,692 | 23,300 | 1,692 |
| 2024-12-17 | 1,705 | 1,714 | 1,700 | 1,703 | 27,800 | 1,703 |
| 2024-12-16 | 1,706 | 1,714 | 1,706 | 1,706 | 23,200 | 1,706 |
| 2024-12-13 | 1,710 | 1,722 | 1,707 | 1,708 | 43,500 | 1,708 |
| 2024-12-12 | 1,720 | 1,725 | 1,718 | 1,721 | 34,000 | 1,721 |
| 2024-12-11 | 1,724 | 1,745 | 1,721 | 1,721 | 31,400 | 1,721 |
| 2024-12-10 | 1,750 | 1,750 | 1,723 | 1,724 | 40,700 | 1,724 |
| 2024-12-09 | 1,755 | 1,758 | 1,723 | 1,740 | 37,600 | 1,740 |
| 2024-12-06 | 1,750 | 1,759 | 1,747 | 1,752 | 19,600 | 1,752 |
| 2024-12-05 | 1,759 | 1,763 | 1,750 | 1,755 | 27,100 | 1,755 |
| 2024-12-04 | 1,785 | 1,785 | 1,759 | 1,759 | 31,200 | 1,759 |
| 2024-12-03 | 1,788 | 1,800 | 1,788 | 1,792 | 35,300 | 1,792 |
| 2024-12-02 | 1,760 | 1,784 | 1,750 | 1,777 | 38,100 | 1,777 |
| 2024-11-29 | 1,750 | 1,768 | 1,744 | 1,752 | 28,100 | 1,752 |
| 2024-11-28 | 1,754 | 1,783 | 1,747 | 1,764 | 26,800 | 1,764 |
| 2024-11-27 | 1,767 | 1,767 | 1,741 | 1,754 | 29,300 | 1,754 |
| 2024-11-26 | 1,740 | 1,762 | 1,739 | 1,759 | 30,400 | 1,759 |
| 2024-11-25 | 1,799 | 1,800 | 1,740 | 1,740 | 82,000 | 1,740 |
| 2024-11-22 | 1,794 | 1,804 | 1,788 | 1,798 | 20,700 | 1,798 |
| 2024-11-21 | 1,809 | 1,809 | 1,787 | 1,795 | 34,300 | 1,795 |
| 2024-11-20 | 1,821 | 1,825 | 1,801 | 1,809 | 28,500 | 1,809 |
| 2024-11-19 | 1,801 | 1,825 | 1,801 | 1,816 | 32,300 | 1,816 |
| 2024-11-18 | 1,817 | 1,832 | 1,805 | 1,810 | 35,900 | 1,810 |
| 2024-11-15 | 1,784 | 1,814 | 1,775 | 1,814 | 55,800 | 1,814 |
| 2024-11-14 | 1,800 | 1,835 | 1,790 | 1,795 | 79,000 | 1,795 |
| 2024-11-13 | 1,770 | 1,800 | 1,761 | 1,800 | 76,400 | 1,800 |
| 2024-11-12 | 1,748 | 1,769 | 1,740 | 1,762 | 45,600 | 1,762 |
| 2024-11-11 | 1,768 | 1,768 | 1,730 | 1,746 | 42,600 | 1,746 |
| 2024-11-08 | 1,795 | 1,799 | 1,761 | 1,767 | 63,500 | 1,767 |
| 2024-11-07 | 1,765 | 1,797 | 1,765 | 1,781 | 89,400 | 1,781 |
| 2024-11-06 | 1,750 | 1,769 | 1,740 | 1,764 | 70,400 | 1,764 |
| 2024-11-05 | 1,740 | 1,749 | 1,731 | 1,749 | 48,300 | 1,749 |
| 2024-11-01 | 1,724 | 1,743 | 1,723 | 1,738 | 55,900 | 1,738 |
| 2024-10-31 | 1,718 | 1,743 | 1,718 | 1,737 | 66,900 | 1,737 |
| 2024-10-30 | 1,720 | 1,744 | 1,714 | 1,719 | 216,700 | 1,719 |
| 2024-10-29 | 1,712 | 1,717 | 1,699 | 1,717 | 55,300 | 1,717 |
| 2024-10-28 | 1,679 | 1,708 | 1,667 | 1,707 | 41,900 | 1,707 |
| 2024-10-25 | 1,707 | 1,710 | 1,682 | 1,683 | 45,500 | 1,683 |
| 2024-10-24 | 1,685 | 1,714 | 1,685 | 1,712 | 65,800 | 1,712 |
| 2024-10-23 | 1,709 | 1,714 | 1,691 | 1,696 | 58,600 | 1,696 |
| 2024-10-22 | 1,684 | 1,705 | 1,681 | 1,705 | 74,800 | 1,705 |
| 2024-10-21 | 1,690 | 1,710 | 1,683 | 1,697 | 117,000 | 1,697 |
| 2024-10-18 | 1,685 | 1,690 | 1,667 | 1,690 | 87,200 | 1,690 |
| 2024-10-17 | 1,670 | 1,685 | 1,670 | 1,685 | 89,900 | 1,685 |
| 2024-10-16 | 1,651 | 1,675 | 1,650 | 1,667 | 83,300 | 1,667 |
| 2024-10-15 | 1,638 | 1,657 | 1,630 | 1,653 | 103,700 | 1,653 |
| 2024-10-11 | 1,618 | 1,643 | 1,618 | 1,626 | 79,800 | 1,626 |
| 2024-10-10 | 1,591 | 1,628 | 1,590 | 1,617 | 173,000 | 1,617 |
| 2024-10-09 | 1,583 | 1,592 | 1,578 | 1,578 | 133,300 | 1,578 |
| 2024-10-08 | 1,600 | 1,600 | 1,580 | 1,585 | 80,000 | 1,585 |
| 2024-10-07 | 1,597 | 1,608 | 1,593 | 1,605 | 50,200 | 1,605 |
| 2024-10-04 | 1,600 | 1,605 | 1,587 | 1,589 | 96,700 | 1,589 |
| 2024-10-03 | 1,620 | 1,620 | 1,597 | 1,600 | 84,400 | 1,600 |
| 2024-10-02 | 1,621 | 1,625 | 1,606 | 1,607 | 47,600 | 1,607 |
| 2024-10-01 | 1,615 | 1,626 | 1,606 | 1,625 | 45,500 | 1,625 |
| 2024-09-30 | 1,626 | 1,640 | 1,611 | 1,614 | 74,200 | 1,614 |
| 2024-09-27 | 1,648 | 1,649 | 1,636 | 1,646 | 41,200 | 1,646 |
| 2024-09-26 | 1,621 | 1,646 | 1,621 | 1,642 | 69,400 | 1,642 |
| 2024-09-25 | 1,626 | 1,627 | 1,616 | 1,627 | 49,000 | 1,627 |
| 2024-09-24 | 1,639 | 1,639 | 1,622 | 1,626 | 58,600 | 1,626 |
| 2024-09-20 | 1,637 | 1,643 | 1,634 | 1,639 | 46,200 | 1,639 |
| 2024-09-19 | 1,644 | 1,649 | 1,631 | 1,631 | 59,000 | 1,631 |
| 2024-09-18 | 1,645 | 1,647 | 1,632 | 1,642 | 39,900 | 1,642 |
| 2024-09-17 | 1,638 | 1,650 | 1,625 | 1,646 | 53,300 | 1,646 |
| 2024-09-13 | 1,631 | 1,639 | 1,627 | 1,638 | 39,900 | 1,638 |
| 2024-09-12 | 1,620 | 1,633 | 1,620 | 1,631 | 36,400 | 1,631 |
| 2024-09-11 | 1,658 | 1,658 | 1,610 | 1,617 | 78,500 | 1,617 |
| 2024-09-10 | 1,650 | 1,677 | 1,650 | 1,664 | 72,000 | 1,664 |
| 2024-09-09 | 1,640 | 1,660 | 1,635 | 1,660 | 89,000 | 1,660 |
| 2024-09-06 | 1,637 | 1,650 | 1,635 | 1,644 | 65,000 | 1,644 |
| 2024-09-05 | 1,639 | 1,643 | 1,626 | 1,637 | 53,700 | 1,637 |
| 2024-09-04 | 1,623 | 1,642 | 1,622 | 1,642 | 78,400 | 1,642 |
| 2024-09-03 | 1,630 | 1,640 | 1,625 | 1,639 | 52,500 | 1,639 |
| 2024-09-02 | 1,629 | 1,637 | 1,615 | 1,623 | 71,100 | 1,623 |
| 2024-08-30 | 1,634 | 1,639 | 1,621 | 1,635 | 77,500 | 1,635 |
| 2024-08-29 | 1,680 | 1,680 | 1,631 | 1,634 | 375,600 | 1,634 |
| 2024-08-28 | 1,688 | 1,696 | 1,682 | 1,682 | 574,200 | 1,682 |
| 2024-08-27 | 1,686 | 1,694 | 1,685 | 1,694 | 125,000 | 1,694 |
| 2024-08-26 | 1,682 | 1,687 | 1,677 | 1,687 | 99,100 | 1,687 |
| 2024-08-23 | 1,679 | 1,685 | 1,677 | 1,682 | 60,600 | 1,682 |
| 2024-08-22 | 1,670 | 1,686 | 1,670 | 1,685 | 56,400 | 1,685 |
| 2024-08-21 | 1,696 | 1,698 | 1,672 | 1,673 | 79,800 | 1,673 |
| 2024-08-20 | 1,668 | 1,694 | 1,659 | 1,685 | 118,200 | 1,685 |
| 2024-08-19 | 1,646 | 1,673 | 1,637 | 1,656 | 120,300 | 1,656 |
| 2024-08-16 | 1,665 | 1,666 | 1,644 | 1,646 | 105,000 | 1,646 |
| 2024-08-15 | 1,670 | 1,673 | 1,653 | 1,653 | 73,000 | 1,653 |
| 2024-08-14 | 1,663 | 1,673 | 1,650 | 1,672 | 40,400 | 1,672 |
| 2024-08-13 | 1,660 | 1,661 | 1,641 | 1,661 | 47,200 | 1,661 |
| 2024-08-09 | 1,664 | 1,674 | 1,641 | 1,653 | 68,100 | 1,653 |
| 2024-08-08 | 1,632 | 1,657 | 1,632 | 1,641 | 53,700 | 1,641 |
| 2024-08-07 | 1,624 | 1,659 | 1,620 | 1,640 | 55,000 | 1,640 |
| 2024-08-06 | 1,614 | 1,648 | 1,603 | 1,643 | 125,000 | 1,643 |
| 2024-08-05 | 1,600 | 1,629 | 1,525 | 1,541 | 164,600 | 1,541 |
| 2024-08-02 | 1,650 | 1,650 | 1,627 | 1,630 | 122,300 | 1,630 |
| 2024-08-01 | 1,675 | 1,677 | 1,656 | 1,667 | 86,500 | 1,667 |
| 2024-07-31 | 1,667 | 1,696 | 1,667 | 1,696 | 45,100 | 1,696 |
| 2024-07-30 | 1,670 | 1,674 | 1,665 | 1,674 | 50,200 | 1,674 |
| 2024-07-29 | 1,654 | 1,670 | 1,646 | 1,670 | 73,000 | 1,670 |
| 2024-07-26 | 1,659 | 1,660 | 1,633 | 1,642 | 113,600 | 1,642 |
| 2024-07-25 | 1,641 | 1,653 | 1,636 | 1,648 | 107,900 | 1,648 |
| 2024-07-24 | 1,665 | 1,665 | 1,641 | 1,644 | 133,700 | 1,644 |
| 2024-07-23 | 1,665 | 1,672 | 1,662 | 1,665 | 60,500 | 1,665 |
| 2024-07-22 | 1,663 | 1,679 | 1,660 | 1,668 | 90,100 | 1,668 |
| 2024-07-19 | 1,696 | 1,696 | 1,658 | 1,670 | 156,400 | 1,670 |
| 2024-07-18 | 1,709 | 1,711 | 1,700 | 1,700 | 42,900 | 1,700 |
| 2024-07-17 | 1,699 | 1,706 | 1,691 | 1,705 | 57,000 | 1,705 |
| 2024-07-16 | 1,688 | 1,696 | 1,683 | 1,688 | 71,200 | 1,688 |
| 2024-07-12 | 1,714 | 1,727 | 1,678 | 1,684 | 117,500 | 1,684 |
| 2024-07-11 | 1,653 | 1,723 | 1,651 | 1,717 | 186,400 | 1,717 |
| 2024-07-10 | 1,730 | 1,730 | 1,703 | 1,710 | 119,300 | 1,710 |
| 2024-07-09 | 1,705 | 1,721 | 1,705 | 1,719 | 52,000 | 1,719 |
| 2024-07-08 | 1,750 | 1,752 | 1,703 | 1,705 | 142,500 | 1,705 |
| 2024-07-05 | 1,710 | 1,720 | 1,709 | 1,720 | 39,300 | 1,720 |
| 2024-07-04 | 1,700 | 1,706 | 1,695 | 1,706 | 28,800 | 1,706 |
| 2024-07-03 | 1,693 | 1,703 | 1,693 | 1,696 | 28,600 | 1,696 |
| 2024-07-02 | 1,691 | 1,700 | 1,690 | 1,693 | 41,400 | 1,693 |
| 2024-07-01 | 1,709 | 1,709 | 1,688 | 1,691 | 41,300 | 1,691 |
| 2024-06-28 | 1,717 | 1,717 | 1,693 | 1,698 | 46,400 | 1,698 |
| 2024-06-27 | 1,722 | 1,725 | 1,709 | 1,721 | 44,300 | 1,721 |
| 2024-06-26 | 1,710 | 1,723 | 1,705 | 1,721 | 48,900 | 1,721 |
| 2024-06-25 | 1,698 | 1,720 | 1,697 | 1,708 | 54,200 | 1,708 |
| 2024-06-24 | 1,675 | 1,689 | 1,665 | 1,686 | 49,300 | 1,686 |
| 2024-06-21 | 1,662 | 1,680 | 1,661 | 1,663 | 67,700 | 1,663 |
| 2024-06-20 | 1,680 | 1,690 | 1,657 | 1,662 | 87,400 | 1,662 |
| 2024-06-19 | 1,748 | 1,749 | 1,700 | 1,704 | 80,200 | 1,704 |
| 2024-06-18 | 1,719 | 1,741 | 1,718 | 1,737 | 58,100 | 1,737 |
| 2024-06-17 | 1,716 | 1,727 | 1,704 | 1,718 | 67,900 | 1,718 |
| 2024-06-14 | 1,673 | 1,714 | 1,671 | 1,711 | 143,100 | 1,711 |
| 2024-06-13 | 1,673 | 1,673 | 1,654 | 1,659 | 47,500 | 1,659 |
| 2024-06-12 | 1,665 | 1,678 | 1,665 | 1,673 | 51,800 | 1,673 |
| 2024-06-11 | 1,643 | 1,660 | 1,641 | 1,660 | 93,900 | 1,660 |
| 2024-06-10 | 1,640 | 1,644 | 1,635 | 1,641 | 56,300 | 1,641 |
| 2024-06-07 | 1,635 | 1,642 | 1,633 | 1,640 | 71,900 | 1,640 |
| 2024-06-06 | 1,629 | 1,640 | 1,626 | 1,635 | 78,500 | 1,635 |
| 2024-06-05 | 1,611 | 1,634 | 1,606 | 1,628 | 71,500 | 1,628 |
| 2024-06-04 | 1,594 | 1,610 | 1,588 | 1,610 | 54,300 | 1,610 |
| 2024-06-03 | 1,588 | 1,594 | 1,581 | 1,589 | 46,000 | 1,589 |
| 2024-05-31 | 1,574 | 1,580 | 1,572 | 1,580 | 37,400 | 1,580 |
| 2024-05-30 | 1,555 | 1,569 | 1,552 | 1,569 | 36,100 | 1,569 |
| 2024-05-29 | 1,554 | 1,558 | 1,550 | 1,555 | 26,800 | 1,555 |
| 2024-05-28 | 1,560 | 1,560 | 1,551 | 1,554 | 20,900 | 1,554 |
| 2024-05-27 | 1,565 | 1,568 | 1,558 | 1,560 | 28,000 | 1,560 |
| 2024-05-24 | 1,559 | 1,565 | 1,554 | 1,564 | 21,300 | 1,564 |
| 2024-05-23 | 1,566 | 1,566 | 1,559 | 1,563 | 19,200 | 1,563 |
| 2024-05-22 | 1,560 | 1,568 | 1,558 | 1,567 | 43,700 | 1,567 |
| 2024-05-21 | 1,566 | 1,567 | 1,552 | 1,557 | 28,100 | 1,557 |
| 2024-05-20 | 1,560 | 1,568 | 1,557 | 1,564 | 44,600 | 1,564 |
| 2024-05-17 | 1,550 | 1,555 | 1,548 | 1,553 | 34,900 | 1,553 |
| 2024-05-16 | 1,545 | 1,549 | 1,540 | 1,549 | 25,900 | 1,549 |
| 2024-05-15 | 1,543 | 1,543 | 1,533 | 1,542 | 25,300 | 1,542 |
| 2024-05-14 | 1,541 | 1,541 | 1,532 | 1,536 | 31,200 | 1,536 |
| 2024-05-13 | 1,541 | 1,543 | 1,534 | 1,541 | 42,600 | 1,541 |
| 2024-05-10 | 1,546 | 1,546 | 1,538 | 1,540 | 30,700 | 1,540 |
| 2024-05-09 | 1,543 | 1,544 | 1,536 | 1,544 | 18,000 | 1,544 |
| 2024-05-08 | 1,535 | 1,543 | 1,533 | 1,535 | 20,100 | 1,535 |
| 2024-05-07 | 1,544 | 1,544 | 1,532 | 1,534 | 16,100 | 1,534 |
| 2024-05-02 | 1,540 | 1,542 | 1,531 | 1,533 | 15,300 | 1,533 |
| 2024-05-01 | 1,545 | 1,551 | 1,535 | 1,535 | 31,200 | 1,535 |
| 2024-04-30 | 1,540 | 1,546 | 1,534 | 1,545 | 42,100 | 1,545 |
| 2024-04-26 | 1,520 | 1,532 | 1,518 | 1,532 | 29,900 | 1,532 |
| 2024-04-25 | 1,530 | 1,530 | 1,521 | 1,522 | 23,200 | 1,522 |
| 2024-04-24 | 1,529 | 1,529 | 1,519 | 1,524 | 26,700 | 1,524 |
| 2024-04-23 | 1,535 | 1,538 | 1,525 | 1,529 | 24,600 | 1,529 |
| 2024-04-22 | 1,520 | 1,536 | 1,518 | 1,531 | 56,200 | 1,531 |
| 2024-04-19 | 1,507 | 1,519 | 1,495 | 1,516 | 156,400 | 1,516 |
| 2024-04-18 | 1,501 | 1,508 | 1,498 | 1,498 | 42,300 | 1,498 |
| 2024-04-17 | 1,506 | 1,506 | 1,487 | 1,496 | 109,200 | 1,496 |
| 2024-04-16 | 1,523 | 1,523 | 1,502 | 1,502 | 68,300 | 1,502 |
| 2024-04-15 | 1,518 | 1,526 | 1,513 | 1,520 | 48,900 | 1,520 |
| 2024-04-12 | 1,540 | 1,543 | 1,522 | 1,523 | 65,600 | 1,523 |
| 2024-04-11 | 1,580 | 1,585 | 1,525 | 1,530 | 212,600 | 1,530 |
| 2024-04-10 | 1,537 | 1,540 | 1,533 | 1,540 | 53,900 | 1,540 |
| 2024-04-09 | 1,530 | 1,538 | 1,527 | 1,537 | 45,500 | 1,537 |
| 2024-04-08 | 1,523 | 1,530 | 1,522 | 1,528 | 32,400 | 1,528 |
| 2024-04-05 | 1,517 | 1,524 | 1,514 | 1,522 | 41,500 | 1,522 |
| 2024-04-04 | 1,524 | 1,524 | 1,514 | 1,521 | 36,200 | 1,521 |
| 2024-04-03 | 1,518 | 1,524 | 1,514 | 1,524 | 37,000 | 1,524 |
| 2024-04-02 | 1,521 | 1,521 | 1,510 | 1,516 | 39,900 | 1,516 |
| 2024-04-01 | 1,530 | 1,530 | 1,519 | 1,521 | 34,900 | 1,521 |
| 2024-03-29 | 1,518 | 1,525 | 1,516 | 1,525 | 34,300 | 1,525 |
| 2024-03-28 | 1,510 | 1,519 | 1,507 | 1,513 | 48,200 | 1,513 |
| 2024-03-27 | 1,501 | 1,509 | 1,498 | 1,506 | 59,600 | 1,506 |
| 2024-03-26 | 1,506 | 1,506 | 1,495 | 1,495 | 110,200 | 1,495 |
| 2024-03-25 | 1,520 | 1,521 | 1,502 | 1,502 | 104,300 | 1,502 |
| 2024-03-22 | 1,530 | 1,532 | 1,519 | 1,530 | 49,500 | 1,530 |
| 2024-03-21 | 1,538 | 1,544 | 1,527 | 1,527 | 52,100 | 1,527 |
| 2024-03-19 | 1,542 | 1,544 | 1,534 | 1,537 | 28,500 | 1,537 |
| 2024-03-18 | 1,540 | 1,542 | 1,532 | 1,539 | 22,900 | 1,539 |
| 2024-03-15 | 1,541 | 1,543 | 1,536 | 1,538 | 18,000 | 1,538 |
| 2024-03-14 | 1,527 | 1,545 | 1,527 | 1,541 | 29,800 | 1,541 |
| 2024-03-13 | 1,548 | 1,549 | 1,526 | 1,527 | 33,900 | 1,527 |
| 2024-03-12 | 1,542 | 1,542 | 1,528 | 1,540 | 43,400 | 1,540 |
| 2024-03-11 | 1,549 | 1,549 | 1,531 | 1,538 | 48,000 | 1,538 |
| 2024-03-08 | 1,543 | 1,555 | 1,536 | 1,548 | 74,400 | 1,548 |
| 2024-03-07 | 1,538 | 1,545 | 1,533 | 1,535 | 36,300 | 1,535 |
| 2024-03-06 | 1,528 | 1,543 | 1,527 | 1,535 | 42,300 | 1,535 |
| 2024-03-05 | 1,537 | 1,540 | 1,523 | 1,530 | 58,400 | 1,530 |
| 2024-03-04 | 1,547 | 1,554 | 1,536 | 1,546 | 98,800 | 1,546 |
| 2024-03-01 | 1,557 | 1,561 | 1,545 | 1,545 | 74,800 | 1,545 |
| 2024-02-29 | 1,572 | 1,575 | 1,547 | 1,567 | 96,600 | 1,567 |
| 2024-02-28 | 1,594 | 1,604 | 1,568 | 1,574 | 330,200 | 1,574 |
| 2024-02-27 | 1,645 | 1,648 | 1,630 | 1,630 | 547,500 | 1,630 |
| 2024-02-26 | 1,641 | 1,650 | 1,635 | 1,645 | 168,800 | 1,645 |
| 2024-02-22 | 1,635 | 1,637 | 1,627 | 1,634 | 105,100 | 1,634 |
| 2024-02-21 | 1,631 | 1,632 | 1,618 | 1,631 | 65,000 | 1,631 |
| 2024-02-20 | 1,630 | 1,642 | 1,630 | 1,631 | 64,400 | 1,631 |
| 2024-02-19 | 1,606 | 1,634 | 1,605 | 1,630 | 74,200 | 1,630 |
| 2024-02-16 | 1,600 | 1,605 | 1,597 | 1,597 | 57,900 | 1,597 |
| 2024-02-15 | 1,600 | 1,606 | 1,592 | 1,592 | 50,600 | 1,592 |
| 2024-02-14 | 1,608 | 1,620 | 1,591 | 1,600 | 111,300 | 1,600 |
| 2024-02-13 | 1,615 | 1,628 | 1,606 | 1,624 | 89,100 | 1,624 |
| 2024-02-09 | 1,598 | 1,620 | 1,589 | 1,597 | 101,300 | 1,597 |
| 2024-02-08 | 1,581 | 1,627 | 1,581 | 1,598 | 284,000 | 1,598 |
| 2024-02-07 | 1,570 | 1,619 | 1,569 | 1,613 | 400,500 | 1,613 |
| 2024-02-06 | 1,532 | 1,540 | 1,526 | 1,537 | 126,600 | 1,537 |
| 2024-02-05 | 1,532 | 1,540 | 1,530 | 1,530 | 75,800 | 1,530 |
| 2024-02-02 | 1,531 | 1,532 | 1,524 | 1,529 | 52,700 | 1,529 |
| 2024-02-01 | 1,521 | 1,529 | 1,517 | 1,525 | 118,700 | 1,525 |
| 2024-01-31 | 1,527 | 1,527 | 1,518 | 1,521 | 95,000 | 1,521 |
| 2024-01-30 | 1,520 | 1,527 | 1,513 | 1,517 | 117,800 | 1,517 |
| 2024-01-29 | 1,534 | 1,534 | 1,516 | 1,518 | 172,600 | 1,518 |
| 2024-01-26 | 1,537 | 1,537 | 1,523 | 1,524 | 143,100 | 1,524 |
| 2024-01-25 | 1,538 | 1,539 | 1,531 | 1,535 | 89,800 | 1,535 |
| 2024-01-24 | 1,539 | 1,542 | 1,530 | 1,533 | 86,000 | 1,533 |
| 2024-01-23 | 1,548 | 1,549 | 1,539 | 1,539 | 83,500 | 1,539 |
| 2024-01-22 | 1,550 | 1,550 | 1,543 | 1,543 | 112,900 | 1,543 |
| 2024-01-19 | 1,545 | 1,548 | 1,537 | 1,545 | 93,000 | 1,545 |
| 2024-01-18 | 1,543 | 1,544 | 1,533 | 1,538 | 73,100 | 1,538 |
| 2024-01-17 | 1,543 | 1,554 | 1,537 | 1,538 | 79,100 | 1,538 |
| 2024-01-16 | 1,562 | 1,562 | 1,534 | 1,539 | 112,100 | 1,539 |
| 2024-01-15 | 1,538 | 1,553 | 1,538 | 1,546 | 104,900 | 1,546 |
| 2024-01-12 | 1,561 | 1,565 | 1,537 | 1,537 | 117,400 | 1,537 |
| 2024-01-11 | 1,563 | 1,573 | 1,553 | 1,569 | 81,600 | 1,569 |
| 2024-01-10 | 1,572 | 1,578 | 1,565 | 1,571 | 77,000 | 1,571 |
| 2024-01-09 | 1,541 | 1,567 | 1,541 | 1,565 | 112,300 | 1,565 |
| 2024-01-05 | 1,530 | 1,538 | 1,530 | 1,533 | 56,900 | 1,533 |
| 2024-01-04 | 1,527 | 1,534 | 1,521 | 1,530 | 70,600 | 1,530 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株