9955 (株)ヨンキュウ 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 | 1,992 | 1,993 | 1,990 | 1,992 | 4,900 | 1,992 |
| 2024-12-25 | 1,992 | 1,995 | 1,990 | 1,992 | 4,600 | 1,992 |
| 2024-12-24 | 2,006 | 2,006 | 1,990 | 1,992 | 5,900 | 1,992 |
| 2024-12-23 | 2,002 | 2,002 | 1,991 | 1,991 | 7,400 | 1,991 |
| 2024-12-20 | 2,007 | 2,007 | 2,001 | 2,006 | 1,700 | 2,006 |
| 2024-12-19 | 2,001 | 2,005 | 2,001 | 2,001 | 2,400 | 2,001 |
| 2024-12-18 | 2,003 | 2,006 | 2,001 | 2,005 | 1,400 | 2,005 |
| 2024-12-17 | 2,004 | 2,006 | 2,003 | 2,003 | 2,200 | 2,003 |
| 2024-12-16 | 2,012 | 2,012 | 2,005 | 2,005 | 2,500 | 2,005 |
| 2024-12-13 | 2,004 | 2,007 | 2,002 | 2,004 | 1,500 | 2,004 |
| 2024-12-12 | 2,000 | 2,005 | 2,000 | 2,005 | 2,400 | 2,005 |
| 2024-12-11 | 2,002 | 2,004 | 2,000 | 2,000 | 2,700 | 2,000 |
| 2024-12-10 | 2,003 | 2,003 | 2,001 | 2,002 | 1,300 | 2,002 |
| 2024-12-09 | 2,000 | 2,005 | 2,000 | 2,000 | 1,800 | 2,000 |
| 2024-12-06 | 2,017 | 2,017 | 2,004 | 2,004 | 1,000 | 2,004 |
| 2024-12-05 | 2,035 | 2,035 | 1,995 | 2,007 | 3,000 | 2,007 |
| 2024-12-04 | 2,025 | 2,025 | 2,008 | 2,008 | 2,000 | 2,008 |
| 2024-12-03 | 1,995 | 2,025 | 1,995 | 2,025 | 6,000 | 2,025 |
| 2024-12-02 | 1,983 | 1,995 | 1,983 | 1,995 | 3,000 | 1,995 |
| 2024-11-29 | 1,979 | 1,985 | 1,979 | 1,982 | 1,700 | 1,982 |
| 2024-11-28 | 1,975 | 1,978 | 1,972 | 1,977 | 1,500 | 1,977 |
| 2024-11-27 | 1,975 | 1,975 | 1,970 | 1,975 | 700 | 1,975 |
| 2024-11-26 | 1,982 | 1,984 | 1,970 | 1,970 | 2,300 | 1,970 |
| 2024-11-25 | 1,970 | 1,984 | 1,970 | 1,984 | 3,800 | 1,984 |
| 2024-11-22 | 1,961 | 1,976 | 1,960 | 1,971 | 2,100 | 1,971 |
| 2024-11-21 | 1,972 | 1,972 | 1,960 | 1,961 | 3,000 | 1,961 |
| 2024-11-20 | 1,988 | 1,990 | 1,960 | 1,972 | 4,800 | 1,972 |
| 2024-11-19 | 1,960 | 1,996 | 1,950 | 1,990 | 8,500 | 1,990 |
| 2024-11-18 | 1,993 | 1,993 | 1,921 | 1,960 | 18,500 | 1,960 |
| 2024-11-15 | 2,025 | 2,025 | 1,985 | 1,992 | 17,300 | 1,992 |
| 2024-11-14 | 2,030 | 2,040 | 2,000 | 2,029 | 6,500 | 2,029 |
| 2024-11-13 | 2,065 | 2,070 | 2,029 | 2,029 | 11,800 | 2,029 |
| 2024-11-12 | 2,071 | 2,075 | 2,059 | 2,060 | 7,100 | 2,060 |
| 2024-11-11 | 2,071 | 2,077 | 2,071 | 2,071 | 1,700 | 2,071 |
| 2024-11-08 | 2,071 | 2,072 | 2,070 | 2,070 | 1,000 | 2,070 |
| 2024-11-07 | 2,070 | 2,076 | 2,065 | 2,071 | 1,200 | 2,071 |
| 2024-11-06 | 2,066 | 2,074 | 2,065 | 2,069 | 1,100 | 2,069 |
| 2024-11-05 | 2,062 | 2,076 | 2,060 | 2,076 | 2,700 | 2,076 |
| 2024-11-01 | 2,075 | 2,077 | 2,062 | 2,062 | 1,000 | 2,062 |
| 2024-10-31 | 2,065 | 2,075 | 2,065 | 2,075 | 1,200 | 2,075 |
| 2024-10-30 | 2,070 | 2,073 | 2,070 | 2,073 | 800 | 2,073 |
| 2024-10-29 | 2,074 | 2,074 | 2,057 | 2,061 | 800 | 2,061 |
| 2024-10-28 | 2,054 | 2,073 | 2,054 | 2,073 | 1,000 | 2,073 |
| 2024-10-25 | 2,063 | 2,063 | 2,056 | 2,056 | 200 | 2,056 |
| 2024-10-24 | 2,064 | 2,064 | 2,053 | 2,063 | 900 | 2,063 |
| 2024-10-23 | 2,055 | 2,065 | 2,053 | 2,065 | 1,200 | 2,065 |
| 2024-10-22 | 2,070 | 2,070 | 2,055 | 2,055 | 1,100 | 2,055 |
| 2024-10-21 | 2,059 | 2,059 | 2,057 | 2,057 | 800 | 2,057 |
| 2024-10-18 | 2,060 | 2,080 | 2,057 | 2,059 | 2,000 | 2,059 |
| 2024-10-17 | 2,060 | 2,064 | 2,060 | 2,060 | 500 | 2,060 |
| 2024-10-16 | 2,061 | 2,076 | 2,057 | 2,061 | 1,200 | 2,061 |
| 2024-10-15 | 2,060 | 2,074 | 2,057 | 2,066 | 3,900 | 2,066 |
| 2024-10-11 | 2,061 | 2,069 | 2,060 | 2,060 | 3,800 | 2,060 |
| 2024-10-10 | 2,071 | 2,071 | 2,060 | 2,061 | 2,000 | 2,061 |
| 2024-10-09 | 2,076 | 2,080 | 2,070 | 2,071 | 1,000 | 2,071 |
| 2024-10-08 | 2,063 | 2,076 | 2,063 | 2,076 | 1,400 | 2,076 |
| 2024-10-07 | 2,060 | 2,076 | 2,060 | 2,076 | 3,300 | 2,076 |
| 2024-10-04 | 2,060 | 2,063 | 2,060 | 2,060 | 1,200 | 2,060 |
| 2024-10-03 | 2,053 | 2,069 | 2,053 | 2,060 | 4,500 | 2,060 |
| 2024-10-02 | 2,063 | 2,072 | 2,060 | 2,072 | 1,400 | 2,072 |
| 2024-10-01 | 2,063 | 2,083 | 2,063 | 2,063 | 700 | 2,063 |
| 2024-09-30 | 2,055 | 2,070 | 2,055 | 2,063 | 1,900 | 2,063 |
| 2024-09-27 | 2,059 | 2,086 | 2,054 | 2,058 | 2,200 | 2,058 |
| 2024-09-26 | 2,051 | 2,079 | 2,051 | 2,064 | 5,000 | 2,064 |
| 2024-09-25 | 2,060 | 2,060 | 2,052 | 2,052 | 1,600 | 2,052 |
| 2024-09-24 | 2,074 | 2,074 | 2,057 | 2,060 | 2,400 | 2,060 |
| 2024-09-20 | 2,063 | 2,076 | 2,058 | 2,058 | 2,100 | 2,058 |
| 2024-09-19 | 2,058 | 2,070 | 2,055 | 2,070 | 2,200 | 2,070 |
| 2024-09-18 | 2,058 | 2,077 | 2,058 | 2,059 | 1,100 | 2,059 |
| 2024-09-17 | 2,060 | 2,060 | 2,057 | 2,057 | 500 | 2,057 |
| 2024-09-13 | 2,059 | 2,070 | 2,058 | 2,061 | 700 | 2,061 |
| 2024-09-12 | 2,060 | 2,075 | 2,059 | 2,059 | 1,200 | 2,059 |
| 2024-09-11 | 2,060 | 2,062 | 2,060 | 2,060 | 1,400 | 2,060 |
| 2024-09-10 | 2,053 | 2,076 | 2,053 | 2,060 | 1,400 | 2,060 |
| 2024-09-09 | 2,050 | 2,088 | 2,045 | 2,052 | 2,500 | 2,052 |
| 2024-09-06 | 2,084 | 2,084 | 2,060 | 2,062 | 2,000 | 2,062 |
| 2024-09-05 | 2,081 | 2,087 | 2,077 | 2,077 | 2,700 | 2,077 |
| 2024-09-04 | 2,092 | 2,099 | 2,086 | 2,088 | 3,400 | 2,088 |
| 2024-09-03 | 2,100 | 2,100 | 2,091 | 2,093 | 1,800 | 2,093 |
| 2024-09-02 | 2,101 | 2,101 | 2,090 | 2,100 | 2,500 | 2,100 |
| 2024-08-30 | 2,090 | 2,095 | 2,090 | 2,095 | 800 | 2,095 |
| 2024-08-29 | 2,090 | 2,095 | 2,090 | 2,090 | 1,600 | 2,090 |
| 2024-08-28 | 2,098 | 2,098 | 2,090 | 2,090 | 800 | 2,090 |
| 2024-08-27 | 2,098 | 2,098 | 2,089 | 2,092 | 2,100 | 2,092 |
| 2024-08-26 | 2,091 | 2,098 | 2,091 | 2,098 | 1,600 | 2,098 |
| 2024-08-23 | 2,090 | 2,094 | 2,090 | 2,090 | 2,200 | 2,090 |
| 2024-08-22 | 2,091 | 2,094 | 2,081 | 2,094 | 3,100 | 2,094 |
| 2024-08-21 | 2,079 | 2,092 | 2,077 | 2,091 | 2,500 | 2,091 |
| 2024-08-20 | 2,078 | 2,090 | 2,075 | 2,076 | 5,700 | 2,076 |
| 2024-08-19 | 2,080 | 2,080 | 2,072 | 2,072 | 5,600 | 2,072 |
| 2024-08-16 | 2,089 | 2,089 | 2,079 | 2,080 | 6,400 | 2,080 |
| 2024-08-15 | 2,088 | 2,090 | 2,086 | 2,088 | 3,100 | 2,088 |
| 2024-08-14 | 2,095 | 2,098 | 2,085 | 2,088 | 5,000 | 2,088 |
| 2024-08-13 | 2,097 | 2,114 | 2,084 | 2,091 | 6,700 | 2,091 |
| 2024-08-09 | 2,110 | 2,110 | 2,078 | 2,098 | 3,200 | 2,098 |
| 2024-08-08 | 2,099 | 2,130 | 2,071 | 2,100 | 7,000 | 2,100 |
| 2024-08-07 | 2,098 | 2,120 | 2,052 | 2,099 | 4,400 | 2,099 |
| 2024-08-06 | 2,000 | 2,120 | 2,000 | 2,099 | 9,300 | 2,099 |
| 2024-08-05 | 2,181 | 2,181 | 2,009 | 2,031 | 13,200 | 2,031 |
| 2024-08-02 | 2,199 | 2,199 | 2,185 | 2,185 | 6,900 | 2,185 |
| 2024-08-01 | 2,212 | 2,218 | 2,199 | 2,199 | 7,700 | 2,199 |
| 2024-07-31 | 2,219 | 2,220 | 2,213 | 2,216 | 1,000 | 2,216 |
| 2024-07-30 | 2,222 | 2,222 | 2,213 | 2,215 | 2,000 | 2,215 |
| 2024-07-29 | 2,220 | 2,225 | 2,217 | 2,218 | 2,200 | 2,218 |
| 2024-07-26 | 2,224 | 2,227 | 2,219 | 2,219 | 3,000 | 2,219 |
| 2024-07-25 | 2,230 | 2,235 | 2,223 | 2,234 | 4,100 | 2,234 |
| 2024-07-24 | 2,236 | 2,240 | 2,231 | 2,231 | 1,700 | 2,231 |
| 2024-07-23 | 2,243 | 2,243 | 2,233 | 2,239 | 1,400 | 2,239 |
| 2024-07-22 | 2,243 | 2,243 | 2,230 | 2,240 | 5,900 | 2,240 |
| 2024-07-19 | 2,227 | 2,235 | 2,221 | 2,235 | 4,900 | 2,235 |
| 2024-07-18 | 2,224 | 2,227 | 2,220 | 2,227 | 3,000 | 2,227 |
| 2024-07-17 | 2,232 | 2,235 | 2,225 | 2,225 | 4,200 | 2,225 |
| 2024-07-16 | 2,225 | 2,232 | 2,221 | 2,231 | 2,000 | 2,231 |
| 2024-07-12 | 2,230 | 2,234 | 2,226 | 2,231 | 2,300 | 2,231 |
| 2024-07-11 | 2,220 | 2,223 | 2,215 | 2,220 | 1,800 | 2,220 |
| 2024-07-10 | 2,211 | 2,220 | 2,210 | 2,220 | 1,500 | 2,220 |
| 2024-07-09 | 2,204 | 2,221 | 2,204 | 2,218 | 4,700 | 2,218 |
| 2024-07-08 | 2,229 | 2,231 | 2,206 | 2,207 | 5,500 | 2,207 |
| 2024-07-05 | 2,222 | 2,247 | 2,207 | 2,219 | 15,100 | 2,219 |
| 2024-07-04 | 2,211 | 2,212 | 2,203 | 2,209 | 2,000 | 2,209 |
| 2024-07-03 | 2,205 | 2,213 | 2,205 | 2,211 | 2,700 | 2,211 |
| 2024-07-02 | 2,208 | 2,208 | 2,201 | 2,201 | 1,400 | 2,201 |
| 2024-07-01 | 2,201 | 2,202 | 2,200 | 2,200 | 2,500 | 2,200 |
| 2024-06-28 | 2,205 | 2,208 | 2,200 | 2,200 | 4,700 | 2,200 |
| 2024-06-27 | 2,200 | 2,206 | 2,199 | 2,201 | 3,900 | 2,201 |
| 2024-06-26 | 2,203 | 2,207 | 2,196 | 2,201 | 10,000 | 2,201 |
| 2024-06-25 | 2,211 | 2,212 | 2,200 | 2,203 | 7,000 | 2,203 |
| 2024-06-24 | 2,215 | 2,216 | 2,210 | 2,214 | 2,200 | 2,214 |
| 2024-06-21 | 2,218 | 2,227 | 2,214 | 2,214 | 1,500 | 2,214 |
| 2024-06-20 | 2,230 | 2,231 | 2,218 | 2,218 | 1,700 | 2,218 |
| 2024-06-19 | 2,215 | 2,230 | 2,210 | 2,230 | 2,800 | 2,230 |
| 2024-06-18 | 2,213 | 2,216 | 2,213 | 2,215 | 900 | 2,215 |
| 2024-06-17 | 2,216 | 2,216 | 2,215 | 2,216 | 700 | 2,216 |
| 2024-06-14 | 2,219 | 2,219 | 2,214 | 2,216 | 700 | 2,216 |
| 2024-06-13 | 2,220 | 2,223 | 2,211 | 2,219 | 900 | 2,219 |
| 2024-06-12 | 2,218 | 2,218 | 2,213 | 2,213 | 500 | 2,213 |
| 2024-06-11 | 2,211 | 2,223 | 2,210 | 2,210 | 2,400 | 2,210 |
| 2024-06-10 | 2,214 | 2,222 | 2,209 | 2,210 | 1,300 | 2,210 |
| 2024-06-07 | 2,220 | 2,220 | 2,210 | 2,212 | 1,100 | 2,212 |
| 2024-06-06 | 2,211 | 2,220 | 2,210 | 2,210 | 3,700 | 2,210 |
| 2024-06-05 | 2,214 | 2,216 | 2,211 | 2,211 | 1,900 | 2,211 |
| 2024-06-04 | 2,216 | 2,217 | 2,210 | 2,215 | 2,900 | 2,215 |
| 2024-06-03 | 2,215 | 2,216 | 2,214 | 2,214 | 2,000 | 2,214 |
| 2024-05-31 | 2,210 | 2,216 | 2,210 | 2,215 | 1,500 | 2,215 |
| 2024-05-30 | 2,224 | 2,224 | 2,210 | 2,210 | 5,400 | 2,210 |
| 2024-05-29 | 2,226 | 2,229 | 2,224 | 2,224 | 1,300 | 2,224 |
| 2024-05-28 | 2,224 | 2,229 | 2,224 | 2,226 | 2,400 | 2,226 |
| 2024-05-27 | 2,229 | 2,229 | 2,224 | 2,224 | 1,600 | 2,224 |
| 2024-05-24 | 2,221 | 2,229 | 2,221 | 2,223 | 1,400 | 2,223 |
| 2024-05-23 | 2,229 | 2,230 | 2,221 | 2,230 | 1,900 | 2,230 |
| 2024-05-22 | 2,220 | 2,226 | 2,219 | 2,222 | 2,500 | 2,222 |
| 2024-05-21 | 2,223 | 2,226 | 2,220 | 2,220 | 2,600 | 2,220 |
| 2024-05-20 | 2,245 | 2,245 | 2,222 | 2,227 | 2,300 | 2,227 |
| 2024-05-17 | 2,240 | 2,240 | 2,230 | 2,231 | 1,800 | 2,231 |
| 2024-05-16 | 2,280 | 2,280 | 2,230 | 2,240 | 7,500 | 2,240 |
| 2024-05-15 | 2,290 | 2,290 | 2,281 | 2,281 | 1,000 | 2,281 |
| 2024-05-14 | 2,293 | 2,293 | 2,270 | 2,285 | 3,100 | 2,285 |
| 2024-05-13 | 2,300 | 2,300 | 2,287 | 2,290 | 3,800 | 2,290 |
| 2024-05-10 | 2,302 | 2,306 | 2,297 | 2,300 | 1,800 | 2,300 |
| 2024-05-09 | 2,299 | 2,310 | 2,295 | 2,306 | 2,700 | 2,306 |
| 2024-05-08 | 2,293 | 2,294 | 2,292 | 2,294 | 1,000 | 2,294 |
| 2024-05-07 | 2,298 | 2,298 | 2,293 | 2,293 | 1,500 | 2,293 |
| 2024-05-02 | 2,304 | 2,304 | 2,298 | 2,298 | 1,700 | 2,298 |
| 2024-05-01 | 2,296 | 2,304 | 2,296 | 2,304 | 2,200 | 2,304 |
| 2024-04-30 | 2,298 | 2,300 | 2,296 | 2,300 | 1,300 | 2,300 |
| 2024-04-26 | 2,295 | 2,299 | 2,295 | 2,296 | 900 | 2,296 |
| 2024-04-25 | 2,296 | 2,296 | 2,294 | 2,294 | 800 | 2,294 |
| 2024-04-24 | 2,306 | 2,307 | 2,296 | 2,298 | 1,300 | 2,298 |
| 2024-04-23 | 2,297 | 2,300 | 2,296 | 2,296 | 1,100 | 2,296 |
| 2024-04-22 | 2,297 | 2,297 | 2,296 | 2,296 | 500 | 2,296 |
| 2024-04-19 | 2,297 | 2,298 | 2,296 | 2,297 | 1,800 | 2,297 |
| 2024-04-18 | 2,300 | 2,305 | 2,296 | 2,297 | 800 | 2,297 |
| 2024-04-17 | 2,300 | 2,307 | 2,300 | 2,305 | 600 | 2,305 |
| 2024-04-16 | 2,295 | 2,308 | 2,292 | 2,308 | 2,100 | 2,308 |
| 2024-04-15 | 2,291 | 2,295 | 2,283 | 2,295 | 1,200 | 2,295 |
| 2024-04-12 | 2,291 | 2,294 | 2,283 | 2,291 | 2,100 | 2,291 |
| 2024-04-11 | 2,298 | 2,300 | 2,293 | 2,293 | 1,900 | 2,293 |
| 2024-04-10 | 2,300 | 2,300 | 2,296 | 2,298 | 1,900 | 2,298 |
| 2024-04-09 | 2,302 | 2,302 | 2,298 | 2,298 | 1,800 | 2,298 |
| 2024-04-08 | 2,302 | 2,308 | 2,301 | 2,301 | 1,300 | 2,301 |
| 2024-04-05 | 2,307 | 2,319 | 2,300 | 2,310 | 3,800 | 2,310 |
| 2024-04-04 | 2,314 | 2,319 | 2,307 | 2,309 | 1,400 | 2,309 |
| 2024-04-03 | 2,316 | 2,332 | 2,311 | 2,313 | 2,800 | 2,313 |
| 2024-04-02 | 2,330 | 2,335 | 2,321 | 2,321 | 2,500 | 2,321 |
| 2024-04-01 | 2,331 | 2,335 | 2,328 | 2,328 | 3,600 | 2,328 |
| 2024-03-29 | 2,332 | 2,341 | 2,331 | 2,333 | 4,000 | 2,333 |
| 2024-03-28 | 2,351 | 2,351 | 2,324 | 2,334 | 17,700 | 2,334 |
| 2024-03-27 | 2,458 | 2,478 | 2,452 | 2,458 | 14,200 | 2,458 |
| 2024-03-26 | 2,445 | 2,455 | 2,445 | 2,453 | 9,900 | 2,453 |
| 2024-03-25 | 2,423 | 2,445 | 2,420 | 2,445 | 15,000 | 2,445 |
| 2024-03-22 | 2,412 | 2,415 | 2,411 | 2,415 | 5,800 | 2,415 |
| 2024-03-21 | 2,412 | 2,417 | 2,412 | 2,412 | 5,700 | 2,412 |
| 2024-03-19 | 2,420 | 2,421 | 2,414 | 2,414 | 5,400 | 2,414 |
| 2024-03-18 | 2,427 | 2,427 | 2,419 | 2,420 | 4,800 | 2,420 |
| 2024-03-15 | 2,420 | 2,423 | 2,414 | 2,414 | 4,100 | 2,414 |
| 2024-03-14 | 2,447 | 2,447 | 2,420 | 2,426 | 7,300 | 2,426 |
| 2024-03-13 | 2,440 | 2,440 | 2,438 | 2,440 | 1,700 | 2,440 |
| 2024-03-12 | 2,440 | 2,440 | 2,435 | 2,440 | 2,800 | 2,440 |
| 2024-03-11 | 2,445 | 2,450 | 2,437 | 2,445 | 5,800 | 2,445 |
| 2024-03-08 | 2,449 | 2,458 | 2,445 | 2,450 | 3,300 | 2,450 |
| 2024-03-07 | 2,465 | 2,465 | 2,445 | 2,449 | 4,100 | 2,449 |
| 2024-03-06 | 2,451 | 2,469 | 2,451 | 2,452 | 3,600 | 2,452 |
| 2024-03-05 | 2,479 | 2,479 | 2,451 | 2,457 | 4,100 | 2,457 |
| 2024-03-04 | 2,518 | 2,518 | 2,488 | 2,488 | 1,900 | 2,488 |
| 2024-03-01 | 2,500 | 2,500 | 2,454 | 2,497 | 4,800 | 2,497 |
| 2024-02-29 | 2,506 | 2,510 | 2,498 | 2,510 | 2,900 | 2,510 |
| 2024-02-28 | 2,507 | 2,517 | 2,500 | 2,506 | 1,800 | 2,506 |
| 2024-02-27 | 2,525 | 2,525 | 2,490 | 2,491 | 4,400 | 2,491 |
| 2024-02-26 | 2,539 | 2,540 | 2,521 | 2,530 | 4,300 | 2,530 |
| 2024-02-22 | 2,533 | 2,540 | 2,533 | 2,539 | 1,200 | 2,539 |
| 2024-02-21 | 2,524 | 2,540 | 2,505 | 2,540 | 1,400 | 2,540 |
| 2024-02-20 | 2,500 | 2,540 | 2,500 | 2,535 | 3,900 | 2,535 |
| 2024-02-19 | 2,458 | 2,498 | 2,453 | 2,498 | 4,400 | 2,498 |
| 2024-02-16 | 2,449 | 2,454 | 2,445 | 2,450 | 2,100 | 2,450 |
| 2024-02-15 | 2,439 | 2,450 | 2,439 | 2,447 | 1,800 | 2,447 |
| 2024-02-14 | 2,425 | 2,448 | 2,425 | 2,439 | 1,400 | 2,439 |
| 2024-02-13 | 2,445 | 2,450 | 2,425 | 2,425 | 1,800 | 2,425 |
| 2024-02-09 | 2,448 | 2,451 | 2,422 | 2,443 | 1,500 | 2,443 |
| 2024-02-08 | 2,448 | 2,448 | 2,448 | 2,448 | 500 | 2,448 |
| 2024-02-07 | 2,470 | 2,470 | 2,449 | 2,449 | 2,800 | 2,449 |
| 2024-02-06 | 2,470 | 2,474 | 2,467 | 2,469 | 800 | 2,469 |
| 2024-02-05 | 2,476 | 2,478 | 2,470 | 2,475 | 2,100 | 2,475 |
| 2024-02-02 | 2,464 | 2,479 | 2,464 | 2,476 | 1,800 | 2,476 |
| 2024-02-01 | 2,466 | 2,480 | 2,453 | 2,456 | 2,200 | 2,456 |
| 2024-01-31 | 2,422 | 2,465 | 2,422 | 2,455 | 5,300 | 2,455 |
| 2024-01-30 | 2,381 | 2,424 | 2,381 | 2,422 | 4,800 | 2,422 |
| 2024-01-29 | 2,368 | 2,378 | 2,367 | 2,378 | 1,400 | 2,378 |
| 2024-01-26 | 2,368 | 2,368 | 2,359 | 2,367 | 1,100 | 2,367 |
| 2024-01-25 | 2,346 | 2,355 | 2,343 | 2,355 | 1,400 | 2,355 |
| 2024-01-24 | 2,349 | 2,349 | 2,340 | 2,349 | 900 | 2,349 |
| 2024-01-23 | 2,350 | 2,350 | 2,336 | 2,341 | 1,700 | 2,341 |
| 2024-01-22 | 2,338 | 2,345 | 2,329 | 2,338 | 2,800 | 2,338 |
| 2024-01-19 | 2,325 | 2,331 | 2,325 | 2,331 | 2,300 | 2,331 |
| 2024-01-18 | 2,325 | 2,333 | 2,324 | 2,324 | 2,400 | 2,324 |
| 2024-01-17 | 2,322 | 2,325 | 2,316 | 2,325 | 1,000 | 2,325 |
| 2024-01-16 | 2,320 | 2,324 | 2,318 | 2,322 | 1,300 | 2,322 |
| 2024-01-15 | 2,321 | 2,332 | 2,320 | 2,320 | 1,800 | 2,320 |
| 2024-01-12 | 2,318 | 2,330 | 2,316 | 2,320 | 2,500 | 2,320 |
| 2024-01-11 | 2,317 | 2,320 | 2,310 | 2,318 | 1,600 | 2,318 |
| 2024-01-10 | 2,320 | 2,320 | 2,313 | 2,317 | 2,000 | 2,317 |
| 2024-01-09 | 2,316 | 2,318 | 2,305 | 2,318 | 2,900 | 2,318 |
| 2024-01-05 | 2,301 | 2,333 | 2,292 | 2,316 | 4,500 | 2,316 |
| 2024-01-04 | 2,284 | 2,285 | 2,273 | 2,282 | 2,800 | 2,282 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株