9960 東テク(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,650 | 2,650 | 2,596 | 2,604 | 80,900 | 2,604 |
| 2024-12-25 | 2,587 | 2,635 | 2,579 | 2,635 | 93,700 | 2,635 |
| 2024-12-24 | 2,694 | 2,694 | 2,568 | 2,581 | 158,600 | 2,581 |
| 2024-12-23 | 2,675 | 2,694 | 2,664 | 2,686 | 81,100 | 2,686 |
| 2024-12-20 | 2,700 | 2,724 | 2,653 | 2,653 | 153,900 | 2,653 |
| 2024-12-19 | 2,610 | 2,712 | 2,605 | 2,708 | 217,000 | 2,708 |
| 2024-12-18 | 2,629 | 2,690 | 2,582 | 2,638 | 223,800 | 2,638 |
| 2024-12-17 | 2,590 | 2,642 | 2,554 | 2,612 | 275,400 | 2,612 |
| 2024-12-16 | 2,539 | 2,599 | 2,527 | 2,590 | 132,100 | 2,590 |
| 2024-12-13 | 2,550 | 2,567 | 2,511 | 2,546 | 129,600 | 2,546 |
| 2024-12-12 | 2,578 | 2,591 | 2,548 | 2,572 | 205,300 | 2,572 |
| 2024-12-11 | 2,517 | 2,550 | 2,485 | 2,537 | 222,500 | 2,537 |
| 2024-12-10 | 2,585 | 2,618 | 2,529 | 2,551 | 213,400 | 2,551 |
| 2024-12-09 | 2,535 | 2,598 | 2,515 | 2,578 | 243,500 | 2,578 |
| 2024-12-06 | 2,432 | 2,510 | 2,425 | 2,494 | 374,300 | 2,494 |
| 2024-12-05 | 2,414 | 2,468 | 2,408 | 2,433 | 351,700 | 2,433 |
| 2024-12-04 | 2,451 | 2,472 | 2,396 | 2,427 | 2,085,300 | 2,427 |
| 2024-12-03 | 2,475 | 2,494 | 2,427 | 2,429 | 341,600 | 2,429 |
| 2024-12-02 | 2,450 | 2,478 | 2,434 | 2,469 | 219,100 | 2,469 |
| 2024-11-29 | 2,403 | 2,453 | 2,399 | 2,451 | 409,600 | 2,451 |
| 2024-11-28 | 2,390 | 2,432 | 2,377 | 2,418 | 1,057,600 | 2,418 |
| 2024-11-27 | 2,471 | 2,505 | 2,411 | 2,426 | 827,300 | 2,426 |
| 2024-11-26 | 2,521 | 2,546 | 2,471 | 2,484 | 170,200 | 2,484 |
| 2024-11-25 | 2,613 | 2,613 | 2,516 | 2,535 | 176,700 | 2,535 |
| 2024-11-22 | 2,517 | 2,631 | 2,517 | 2,575 | 347,200 | 2,575 |
| 2024-11-21 | 2,470 | 2,520 | 2,470 | 2,507 | 331,400 | 2,507 |
| 2024-11-20 | 2,489 | 2,520 | 2,459 | 2,465 | 785,100 | 2,465 |
| 2024-11-19 | 2,839 | 2,854 | 2,765 | 2,765 | 106,900 | 2,765 |
| 2024-11-18 | 2,775 | 2,844 | 2,750 | 2,820 | 50,800 | 2,820 |
| 2024-11-15 | 2,783 | 2,805 | 2,747 | 2,777 | 53,400 | 2,777 |
| 2024-11-14 | 2,670 | 2,790 | 2,650 | 2,760 | 60,800 | 2,760 |
| 2024-11-13 | 2,727 | 2,758 | 2,688 | 2,691 | 63,300 | 2,691 |
| 2024-11-12 | 2,939 | 2,959 | 2,727 | 2,727 | 162,800 | 2,727 |
| 2024-11-11 | 2,814 | 2,885 | 2,777 | 2,866 | 71,200 | 2,866 |
| 2024-11-08 | 2,829 | 2,879 | 2,790 | 2,831 | 48,800 | 2,831 |
| 2024-11-07 | 2,810 | 2,820 | 2,745 | 2,790 | 48,500 | 2,790 |
| 2024-11-06 | 2,732 | 2,786 | 2,718 | 2,722 | 54,100 | 2,722 |
| 2024-11-05 | 2,648 | 2,731 | 2,641 | 2,714 | 42,500 | 2,714 |
| 2024-11-01 | 2,620 | 2,666 | 2,594 | 2,598 | 34,800 | 2,598 |
| 2024-10-31 | 2,625 | 2,673 | 2,611 | 2,648 | 50,000 | 2,648 |
| 2024-10-30 | 2,570 | 2,664 | 2,570 | 2,622 | 91,400 | 2,622 |
| 2024-10-29 | 2,572 | 2,591 | 2,532 | 2,562 | 25,000 | 2,562 |
| 2024-10-28 | 2,543 | 2,588 | 2,531 | 2,552 | 24,200 | 2,552 |
| 2024-10-25 | 2,573 | 2,581 | 2,511 | 2,524 | 25,400 | 2,524 |
| 2024-10-24 | 2,564 | 2,580 | 2,514 | 2,563 | 38,100 | 2,563 |
| 2024-10-23 | 2,567 | 2,605 | 2,561 | 2,581 | 24,600 | 2,581 |
| 2024-10-22 | 2,690 | 2,695 | 2,584 | 2,584 | 26,800 | 2,584 |
| 2024-10-21 | 2,636 | 2,669 | 2,626 | 2,668 | 22,400 | 2,668 |
| 2024-10-18 | 2,624 | 2,638 | 2,602 | 2,632 | 25,400 | 2,632 |
| 2024-10-17 | 2,664 | 2,671 | 2,625 | 2,637 | 15,400 | 2,637 |
| 2024-10-16 | 2,685 | 2,704 | 2,658 | 2,663 | 20,200 | 2,663 |
| 2024-10-15 | 2,695 | 2,717 | 2,664 | 2,702 | 30,900 | 2,702 |
| 2024-10-11 | 2,710 | 2,710 | 2,644 | 2,645 | 26,000 | 2,645 |
| 2024-10-10 | 2,762 | 2,762 | 2,676 | 2,709 | 34,400 | 2,709 |
| 2024-10-09 | 2,794 | 2,821 | 2,731 | 2,758 | 37,200 | 2,758 |
| 2024-10-08 | 2,737 | 2,795 | 2,720 | 2,761 | 31,200 | 2,761 |
| 2024-10-07 | 2,749 | 2,806 | 2,740 | 2,787 | 47,300 | 2,787 |
| 2024-10-04 | 2,743 | 2,750 | 2,701 | 2,706 | 51,200 | 2,706 |
| 2024-10-03 | 2,800 | 2,800 | 2,731 | 2,736 | 48,900 | 2,736 |
| 2024-10-02 | 2,726 | 2,751 | 2,684 | 2,707 | 65,700 | 2,707 |
| 2024-10-01 | 2,667 | 2,788 | 2,667 | 2,752 | 73,100 | 2,752 |
| 2024-09-30 | 2,601 | 2,689 | 2,573 | 2,656 | 67,600 | 2,656 |
| 2024-09-27 | 2,601 | 2,670 | 2,601 | 2,651 | 52,800 | 2,651 |
| 2024-09-26 | 2,533 | 2,662 | 2,482 | 2,656 | 112,500 | 2,656 |
| 2024-09-25 | 2,530 | 2,540 | 2,444 | 2,464 | 46,000 | 2,464 |
| 2024-09-24 | 2,490 | 2,517 | 2,478 | 2,514 | 58,300 | 2,514 |
| 2024-09-20 | 2,467 | 2,495 | 2,449 | 2,462 | 55,400 | 2,462 |
| 2024-09-19 | 2,410 | 2,458 | 2,405 | 2,434 | 41,700 | 2,434 |
| 2024-09-18 | 2,400 | 2,418 | 2,354 | 2,380 | 27,200 | 2,380 |
| 2024-09-17 | 2,356 | 2,393 | 2,343 | 2,393 | 37,400 | 2,393 |
| 2024-09-13 | 2,350 | 2,379 | 2,330 | 2,352 | 44,700 | 2,352 |
| 2024-09-12 | 2,279 | 2,357 | 2,278 | 2,348 | 36,400 | 2,348 |
| 2024-09-11 | 2,291 | 2,300 | 2,204 | 2,229 | 54,400 | 2,229 |
| 2024-09-10 | 2,318 | 2,318 | 2,290 | 2,293 | 24,000 | 2,293 |
| 2024-09-09 | 2,278 | 2,313 | 2,265 | 2,294 | 26,100 | 2,294 |
| 2024-09-06 | 2,348 | 2,355 | 2,323 | 2,328 | 33,500 | 2,328 |
| 2024-09-05 | 2,331 | 2,350 | 2,307 | 2,321 | 44,600 | 2,321 |
| 2024-09-04 | 2,400 | 2,423 | 2,341 | 2,341 | 64,000 | 2,341 |
| 2024-09-03 | 2,475 | 2,516 | 2,472 | 2,488 | 60,100 | 2,488 |
| 2024-09-02 | 2,509 | 2,510 | 2,407 | 2,442 | 40,900 | 2,442 |
| 2024-08-30 | 2,407 | 2,486 | 2,407 | 2,480 | 53,200 | 2,480 |
| 2024-08-29 | 2,384 | 2,444 | 2,380 | 2,424 | 27,300 | 2,424 |
| 2024-08-28 | 2,417 | 2,417 | 2,371 | 2,406 | 24,800 | 2,406 |
| 2024-08-27 | 2,362 | 2,416 | 2,349 | 2,416 | 35,000 | 2,416 |
| 2024-08-26 | 2,425 | 2,440 | 2,360 | 2,375 | 39,700 | 2,375 |
| 2024-08-23 | 2,384 | 2,428 | 2,384 | 2,415 | 24,300 | 2,415 |
| 2024-08-22 | 2,390 | 2,400 | 2,358 | 2,376 | 26,100 | 2,376 |
| 2024-08-21 | 2,351 | 2,399 | 2,343 | 2,379 | 25,800 | 2,379 |
| 2024-08-20 | 2,354 | 2,395 | 2,354 | 2,379 | 35,800 | 2,379 |
| 2024-08-19 | 2,355 | 2,379 | 2,326 | 2,329 | 31,400 | 2,329 |
| 2024-08-16 | 2,296 | 2,376 | 2,255 | 2,374 | 64,800 | 2,374 |
| 2024-08-15 | 2,253 | 2,301 | 2,230 | 2,256 | 93,000 | 2,256 |
| 2024-08-14 | 2,335 | 2,335 | 2,213 | 2,300 | 147,300 | 2,300 |
| 2024-08-13 | 2,357 | 2,428 | 2,302 | 2,367 | 125,500 | 2,367 |
| 2024-08-09 | 2,265 | 2,312 | 2,211 | 2,298 | 94,100 | 2,298 |
| 2024-08-08 | 2,196 | 2,241 | 2,161 | 2,181 | 35,500 | 2,181 |
| 2024-08-07 | 2,150 | 2,269 | 2,146 | 2,199 | 38,700 | 2,199 |
| 2024-08-06 | 2,128 | 2,245 | 2,128 | 2,201 | 71,300 | 2,201 |
| 2024-08-05 | 2,136 | 2,157 | 1,950 | 2,028 | 98,600 | 2,028 |
| 2024-08-02 | 2,376 | 2,378 | 2,272 | 2,286 | 105,800 | 2,286 |
| 2024-08-01 | 2,530 | 2,530 | 2,427 | 2,450 | 79,600 | 2,450 |
| 2024-07-31 | 2,429 | 2,569 | 2,413 | 2,569 | 54,500 | 2,569 |
| 2024-07-30 | 2,464 | 2,498 | 2,461 | 2,479 | 38,200 | 2,479 |
| 2024-07-29 | 2,406 | 2,484 | 2,403 | 2,471 | 49,200 | 2,471 |
| 2024-07-26 | 2,402 | 2,426 | 2,375 | 2,375 | 58,300 | 2,375 |
| 2024-07-25 | 2,439 | 2,473 | 2,404 | 2,420 | 82,600 | 2,420 |
| 2024-07-24 | 2,484 | 2,531 | 2,436 | 2,452 | 61,100 | 2,452 |
| 2024-07-23 | 2,495 | 2,539 | 2,480 | 2,493 | 48,200 | 2,493 |
| 2024-07-22 | 2,449 | 2,465 | 2,432 | 2,445 | 36,900 | 2,445 |
| 2024-07-19 | 2,455 | 2,485 | 2,438 | 2,462 | 29,300 | 2,462 |
| 2024-07-18 | 2,482 | 2,507 | 2,442 | 2,454 | 43,200 | 2,454 |
| 2024-07-17 | 2,520 | 2,569 | 2,488 | 2,512 | 55,700 | 2,512 |
| 2024-07-16 | 2,495 | 2,544 | 2,486 | 2,527 | 70,600 | 2,527 |
| 2024-07-12 | 2,391 | 2,436 | 2,388 | 2,425 | 33,500 | 2,425 |
| 2024-07-11 | 2,410 | 2,425 | 2,385 | 2,405 | 44,500 | 2,405 |
| 2024-07-10 | 2,420 | 2,420 | 2,384 | 2,389 | 50,000 | 2,389 |
| 2024-07-09 | 2,412 | 2,440 | 2,387 | 2,424 | 45,400 | 2,424 |
| 2024-07-08 | 2,409 | 2,431 | 2,383 | 2,412 | 50,500 | 2,412 |
| 2024-07-05 | 2,505 | 2,505 | 2,407 | 2,417 | 103,200 | 2,417 |
| 2024-07-04 | 2,478 | 2,480 | 2,438 | 2,455 | 35,100 | 2,455 |
| 2024-07-03 | 2,473 | 2,494 | 2,438 | 2,475 | 39,300 | 2,475 |
| 2024-07-02 | 2,476 | 2,499 | 2,447 | 2,466 | 57,000 | 2,466 |
| 2024-07-01 | 2,551 | 2,551 | 2,472 | 2,476 | 72,200 | 2,476 |
| 2024-06-28 | 2,559 | 2,559 | 2,496 | 2,545 | 51,100 | 2,545 |
| 2024-06-27 | 2,536 | 2,579 | 2,517 | 2,564 | 45,200 | 2,564 |
| 2024-06-26 | 2,494 | 2,549 | 2,483 | 2,532 | 52,900 | 2,532 |
| 2024-06-25 | 2,488 | 2,525 | 2,462 | 2,494 | 57,900 | 2,494 |
| 2024-06-24 | 2,600 | 2,615 | 2,463 | 2,496 | 95,300 | 2,496 |
| 2024-06-21 | 2,618 | 2,651 | 2,561 | 2,600 | 128,800 | 2,600 |
| 2024-06-20 | 2,665 | 2,665 | 2,577 | 2,618 | 86,100 | 2,618 |
| 2024-06-19 | 2,579 | 2,656 | 2,574 | 2,623 | 83,800 | 2,623 |
| 2024-06-18 | 2,510 | 2,585 | 2,510 | 2,574 | 52,800 | 2,574 |
| 2024-06-17 | 2,568 | 2,593 | 2,487 | 2,495 | 93,000 | 2,495 |
| 2024-06-14 | 2,467 | 2,583 | 2,452 | 2,583 | 111,500 | 2,583 |
| 2024-06-13 | 2,540 | 2,544 | 2,470 | 2,470 | 44,700 | 2,470 |
| 2024-06-12 | 2,550 | 2,571 | 2,500 | 2,535 | 50,600 | 2,535 |
| 2024-06-11 | 2,513 | 2,571 | 2,506 | 2,550 | 78,200 | 2,550 |
| 2024-06-10 | 2,427 | 2,513 | 2,427 | 2,513 | 92,200 | 2,513 |
| 2024-06-07 | 2,460 | 2,482 | 2,411 | 2,427 | 80,400 | 2,427 |
| 2024-06-06 | 2,505 | 2,520 | 2,456 | 2,460 | 85,800 | 2,460 |
| 2024-06-05 | 2,515 | 2,524 | 2,489 | 2,505 | 99,300 | 2,505 |
| 2024-06-04 | 2,520 | 2,545 | 2,497 | 2,526 | 88,900 | 2,526 |
| 2024-06-03 | 2,566 | 2,616 | 2,525 | 2,552 | 133,500 | 2,552 |
| 2024-05-31 | 2,619 | 2,664 | 2,537 | 2,537 | 738,200 | 2,537 |
| 2024-05-30 | 2,530 | 2,614 | 2,517 | 2,598 | 95,600 | 2,598 |
| 2024-05-29 | 2,630 | 2,660 | 2,560 | 2,575 | 104,600 | 2,575 |
| 2024-05-28 | 2,720 | 2,754 | 2,626 | 2,636 | 104,500 | 2,636 |
| 2024-05-27 | 2,700 | 2,740 | 2,681 | 2,714 | 167,000 | 2,714 |
| 2024-05-24 | 2,699 | 2,730 | 2,664 | 2,670 | 136,000 | 2,670 |
| 2024-05-23 | 2,778 | 2,798 | 2,731 | 2,749 | 57,800 | 2,749 |
| 2024-05-22 | 2,826 | 2,828 | 2,753 | 2,756 | 61,400 | 2,756 |
| 2024-05-21 | 2,867 | 2,943 | 2,849 | 2,850 | 66,800 | 2,850 |
| 2024-05-20 | 2,798 | 2,963 | 2,798 | 2,857 | 116,400 | 2,857 |
| 2024-05-17 | 2,775 | 2,823 | 2,742 | 2,778 | 85,600 | 2,778 |
| 2024-05-16 | 2,701 | 2,874 | 2,691 | 2,785 | 187,300 | 2,785 |
| 2024-05-15 | 2,959 | 3,005 | 2,917 | 2,930 | 133,600 | 2,930 |
| 2024-05-14 | 2,990 | 3,020 | 2,830 | 2,891 | 110,400 | 2,891 |
| 2024-05-13 | 3,045 | 3,050 | 2,985 | 3,035 | 55,700 | 3,035 |
| 2024-05-10 | 3,040 | 3,100 | 3,015 | 3,060 | 48,400 | 3,060 |
| 2024-05-09 | 2,991 | 3,050 | 2,939 | 3,025 | 50,800 | 3,025 |
| 2024-05-08 | 2,995 | 3,010 | 2,928 | 2,942 | 66,100 | 2,942 |
| 2024-05-07 | 3,010 | 3,060 | 3,000 | 3,010 | 68,100 | 3,010 |
| 2024-05-02 | 3,030 | 3,055 | 2,992 | 2,992 | 59,000 | 2,992 |
| 2024-05-01 | 3,095 | 3,110 | 2,985 | 3,010 | 63,700 | 3,010 |
| 2024-04-30 | 3,090 | 3,150 | 3,050 | 3,135 | 71,800 | 3,135 |
| 2024-04-26 | 3,055 | 3,120 | 3,055 | 3,060 | 46,500 | 3,060 |
| 2024-04-25 | 3,190 | 3,190 | 3,050 | 3,060 | 56,100 | 3,060 |
| 2024-04-24 | 3,145 | 3,195 | 3,060 | 3,195 | 91,400 | 3,195 |
| 2024-04-23 | 3,120 | 3,145 | 3,050 | 3,145 | 53,600 | 3,145 |
| 2024-04-22 | 3,125 | 3,215 | 3,090 | 3,150 | 68,300 | 3,150 |
| 2024-04-19 | 3,100 | 3,135 | 2,983 | 3,090 | 85,500 | 3,090 |
| 2024-04-18 | 3,010 | 3,150 | 2,995 | 3,110 | 48,700 | 3,110 |
| 2024-04-17 | 3,110 | 3,145 | 2,993 | 3,075 | 68,400 | 3,075 |
| 2024-04-16 | 3,180 | 3,195 | 3,045 | 3,055 | 93,400 | 3,055 |
| 2024-04-15 | 3,155 | 3,295 | 3,120 | 3,215 | 76,300 | 3,215 |
| 2024-04-12 | 3,200 | 3,200 | 3,100 | 3,155 | 61,800 | 3,155 |
| 2024-04-11 | 3,200 | 3,230 | 3,130 | 3,170 | 70,500 | 3,170 |
| 2024-04-10 | 3,130 | 3,305 | 3,130 | 3,260 | 71,800 | 3,260 |
| 2024-04-09 | 3,045 | 3,165 | 3,030 | 3,165 | 80,300 | 3,165 |
| 2024-04-08 | 3,000 | 3,050 | 2,924 | 3,050 | 74,900 | 3,050 |
| 2024-04-05 | 2,982 | 3,010 | 2,901 | 2,987 | 83,000 | 2,987 |
| 2024-04-04 | 3,005 | 3,095 | 3,000 | 3,025 | 97,900 | 3,025 |
| 2024-04-03 | 2,952 | 3,040 | 2,950 | 2,951 | 94,200 | 2,951 |
| 2024-04-02 | 3,005 | 3,115 | 2,990 | 2,990 | 106,800 | 2,990 |
| 2024-04-01 | 3,230 | 3,265 | 2,990 | 2,990 | 159,400 | 2,990 |
| 2024-03-29 | 3,190 | 3,270 | 3,135 | 3,230 | 179,300 | 3,230 |
| 2024-03-28 | 3,055 | 3,155 | 2,932 | 2,998 | 181,500 | 2,998 |
| 2024-03-27 | 9,230 | 9,440 | 9,210 | 9,360 | 44,400 | 3,120 |
| 2024-03-26 | 9,090 | 9,270 | 8,930 | 9,220 | 38,900 | 3,073.33 |
| 2024-03-25 | 8,930 | 9,250 | 8,810 | 9,000 | 53,900 | 3,000 |
| 2024-03-22 | 8,880 | 8,940 | 8,730 | 8,850 | 26,900 | 2,950 |
| 2024-03-21 | 8,840 | 9,040 | 8,640 | 8,640 | 45,900 | 2,880 |
| 2024-03-19 | 8,680 | 8,740 | 8,520 | 8,740 | 34,000 | 2,913.33 |
| 2024-03-18 | 8,280 | 8,700 | 8,220 | 8,610 | 48,600 | 2,870 |
| 2024-03-15 | 8,450 | 8,630 | 8,100 | 8,120 | 36,400 | 2,706.67 |
| 2024-03-14 | 8,260 | 8,480 | 8,000 | 8,400 | 30,600 | 2,800 |
| 2024-03-13 | 8,210 | 8,360 | 8,040 | 8,300 | 48,300 | 2,766.67 |
| 2024-03-12 | 7,560 | 8,150 | 7,400 | 8,150 | 50,200 | 2,716.67 |
| 2024-03-11 | 7,790 | 7,790 | 7,590 | 7,720 | 27,900 | 2,573.33 |
| 2024-03-08 | 7,510 | 7,990 | 7,510 | 7,990 | 49,200 | 2,663.33 |
| 2024-03-07 | 7,380 | 7,560 | 7,320 | 7,510 | 31,900 | 2,503.33 |
| 2024-03-06 | 7,080 | 7,410 | 7,000 | 7,380 | 34,100 | 2,460 |
| 2024-03-05 | 7,190 | 7,240 | 7,110 | 7,180 | 13,300 | 2,393.33 |
| 2024-03-04 | 7,380 | 7,380 | 7,100 | 7,250 | 38,900 | 2,416.67 |
| 2024-03-01 | 7,610 | 7,610 | 7,260 | 7,380 | 35,900 | 2,460 |
| 2024-02-29 | 7,430 | 7,690 | 7,390 | 7,610 | 24,200 | 2,536.67 |
| 2024-02-28 | 7,290 | 7,460 | 7,280 | 7,430 | 20,800 | 2,476.67 |
| 2024-02-27 | 7,110 | 7,360 | 7,110 | 7,250 | 16,000 | 2,416.67 |
| 2024-02-26 | 7,020 | 7,190 | 7,020 | 7,110 | 16,400 | 2,370 |
| 2024-02-22 | 7,010 | 7,010 | 6,840 | 6,960 | 15,700 | 2,320 |
| 2024-02-21 | 6,970 | 7,030 | 6,820 | 6,930 | 15,600 | 2,310 |
| 2024-02-20 | 6,910 | 7,040 | 6,890 | 6,990 | 24,100 | 2,330 |
| 2024-02-19 | 6,700 | 6,870 | 6,660 | 6,820 | 22,300 | 2,273.33 |
| 2024-02-16 | 6,320 | 6,530 | 6,320 | 6,500 | 15,000 | 2,166.67 |
| 2024-02-15 | 6,390 | 6,430 | 6,320 | 6,360 | 7,600 | 2,120 |
| 2024-02-14 | 6,470 | 6,470 | 6,380 | 6,390 | 9,700 | 2,130 |
| 2024-02-13 | 6,470 | 6,480 | 6,320 | 6,480 | 13,000 | 2,160 |
| 2024-02-09 | 6,430 | 6,520 | 6,310 | 6,320 | 16,200 | 2,106.67 |
| 2024-02-08 | 6,650 | 6,650 | 6,420 | 6,430 | 24,000 | 2,143.33 |
| 2024-02-07 | 6,330 | 6,570 | 6,330 | 6,570 | 16,000 | 2,190 |
| 2024-02-06 | 6,350 | 6,480 | 6,300 | 6,380 | 22,200 | 2,126.67 |
| 2024-02-05 | 6,130 | 6,410 | 6,130 | 6,360 | 27,300 | 2,120 |
| 2024-02-02 | 6,200 | 6,250 | 6,080 | 6,230 | 57,300 | 2,076.67 |
| 2024-02-01 | 6,210 | 6,340 | 5,840 | 6,300 | 122,600 | 2,100 |
| 2024-01-31 | 5,520 | 5,610 | 5,440 | 5,580 | 24,300 | 1,860 |
| 2024-01-30 | 5,430 | 5,570 | 5,350 | 5,460 | 28,500 | 1,820 |
| 2024-01-29 | 5,200 | 5,240 | 5,120 | 5,230 | 12,800 | 1,743.33 |
| 2024-01-26 | 5,100 | 5,250 | 5,070 | 5,210 | 22,800 | 1,736.67 |
| 2024-01-25 | 5,060 | 5,110 | 5,050 | 5,060 | 9,400 | 1,686.67 |
| 2024-01-24 | 5,170 | 5,170 | 5,060 | 5,080 | 7,800 | 1,693.33 |
| 2024-01-23 | 5,200 | 5,230 | 5,110 | 5,110 | 10,500 | 1,703.33 |
| 2024-01-22 | 5,130 | 5,190 | 5,110 | 5,170 | 6,600 | 1,723.33 |
| 2024-01-19 | 5,130 | 5,130 | 5,060 | 5,090 | 6,600 | 1,696.67 |
| 2024-01-18 | 5,070 | 5,110 | 5,050 | 5,100 | 4,800 | 1,700 |
| 2024-01-17 | 5,100 | 5,110 | 5,010 | 5,010 | 7,500 | 1,670 |
| 2024-01-16 | 5,180 | 5,180 | 5,020 | 5,070 | 11,600 | 1,690 |
| 2024-01-15 | 5,010 | 5,160 | 5,010 | 5,140 | 11,400 | 1,713.33 |
| 2024-01-12 | 5,050 | 5,100 | 5,000 | 5,000 | 5,600 | 1,666.67 |
| 2024-01-11 | 4,975 | 5,100 | 4,975 | 5,060 | 15,900 | 1,686.67 |
| 2024-01-10 | 4,920 | 4,965 | 4,915 | 4,940 | 9,200 | 1,646.67 |
| 2024-01-09 | 4,975 | 4,975 | 4,900 | 4,940 | 10,500 | 1,646.67 |
| 2024-01-05 | 4,890 | 4,960 | 4,875 | 4,910 | 9,800 | 1,636.67 |
| 2024-01-04 | 4,810 | 4,885 | 4,745 | 4,880 | 15,200 | 1,626.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2008-01-28]1株→2株 [1994-03-28]1株→1.1株