9974 (株)ベルク 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 | 6,750 | 6,760 | 6,650 | 6,700 | 13,300 | 6,700 |
| 2024-12-27 | 6,730 | 6,750 | 6,700 | 6,750 | 11,700 | 6,750 |
| 2024-12-26 | 6,700 | 6,770 | 6,660 | 6,730 | 23,800 | 6,730 |
| 2024-12-25 | 6,690 | 6,730 | 6,590 | 6,640 | 13,200 | 6,640 |
| 2024-12-24 | 6,600 | 6,650 | 6,560 | 6,640 | 13,500 | 6,640 |
| 2024-12-23 | 6,600 | 6,640 | 6,540 | 6,560 | 17,400 | 6,560 |
| 2024-12-20 | 6,790 | 6,820 | 6,570 | 6,570 | 51,100 | 6,570 |
| 2024-12-19 | 6,650 | 6,800 | 6,650 | 6,720 | 18,000 | 6,720 |
| 2024-12-18 | 6,720 | 6,740 | 6,650 | 6,650 | 11,400 | 6,650 |
| 2024-12-17 | 6,690 | 6,730 | 6,660 | 6,690 | 12,600 | 6,690 |
| 2024-12-16 | 6,620 | 6,720 | 6,620 | 6,670 | 15,600 | 6,670 |
| 2024-12-13 | 6,480 | 6,580 | 6,480 | 6,570 | 19,800 | 6,570 |
| 2024-12-12 | 6,560 | 6,620 | 6,560 | 6,580 | 16,600 | 6,580 |
| 2024-12-11 | 6,500 | 6,570 | 6,490 | 6,550 | 18,300 | 6,550 |
| 2024-12-10 | 6,680 | 6,700 | 6,500 | 6,500 | 33,300 | 6,500 |
| 2024-12-09 | 6,510 | 6,630 | 6,500 | 6,630 | 19,000 | 6,630 |
| 2024-12-06 | 6,560 | 6,570 | 6,460 | 6,460 | 16,500 | 6,460 |
| 2024-12-05 | 6,700 | 6,700 | 6,560 | 6,580 | 18,600 | 6,580 |
| 2024-12-04 | 6,710 | 6,720 | 6,680 | 6,680 | 6,800 | 6,680 |
| 2024-12-03 | 6,700 | 6,790 | 6,700 | 6,710 | 13,000 | 6,710 |
| 2024-12-02 | 6,750 | 6,750 | 6,690 | 6,700 | 11,600 | 6,700 |
| 2024-11-29 | 6,630 | 6,710 | 6,630 | 6,670 | 9,500 | 6,670 |
| 2024-11-28 | 6,600 | 6,680 | 6,580 | 6,680 | 18,300 | 6,680 |
| 2024-11-27 | 6,630 | 6,630 | 6,560 | 6,600 | 8,600 | 6,600 |
| 2024-11-26 | 6,630 | 6,670 | 6,590 | 6,630 | 13,500 | 6,630 |
| 2024-11-25 | 6,760 | 6,800 | 6,650 | 6,660 | 21,600 | 6,660 |
| 2024-11-22 | 6,690 | 6,780 | 6,690 | 6,740 | 15,800 | 6,740 |
| 2024-11-21 | 6,690 | 6,730 | 6,690 | 6,690 | 9,800 | 6,690 |
| 2024-11-20 | 6,870 | 6,870 | 6,690 | 6,690 | 15,700 | 6,690 |
| 2024-11-19 | 6,870 | 6,940 | 6,830 | 6,870 | 19,500 | 6,870 |
| 2024-11-18 | 6,710 | 6,870 | 6,680 | 6,810 | 39,600 | 6,810 |
| 2024-11-15 | 6,680 | 6,680 | 6,600 | 6,610 | 11,700 | 6,610 |
| 2024-11-14 | 6,690 | 6,760 | 6,630 | 6,630 | 20,300 | 6,630 |
| 2024-11-13 | 6,670 | 6,770 | 6,670 | 6,730 | 24,400 | 6,730 |
| 2024-11-12 | 6,670 | 6,740 | 6,670 | 6,670 | 20,400 | 6,670 |
| 2024-11-11 | 6,600 | 6,670 | 6,590 | 6,660 | 13,000 | 6,660 |
| 2024-11-08 | 6,520 | 6,590 | 6,510 | 6,560 | 15,200 | 6,560 |
| 2024-11-07 | 6,420 | 6,530 | 6,420 | 6,520 | 15,900 | 6,520 |
| 2024-11-06 | 6,490 | 6,510 | 6,400 | 6,430 | 14,500 | 6,430 |
| 2024-11-05 | 6,440 | 6,490 | 6,430 | 6,450 | 8,800 | 6,450 |
| 2024-11-01 | 6,530 | 6,530 | 6,430 | 6,440 | 22,100 | 6,440 |
| 2024-10-31 | 6,540 | 6,560 | 6,480 | 6,530 | 11,600 | 6,530 |
| 2024-10-30 | 6,500 | 6,550 | 6,450 | 6,520 | 37,600 | 6,520 |
| 2024-10-29 | 6,410 | 6,520 | 6,380 | 6,510 | 14,300 | 6,510 |
| 2024-10-28 | 6,380 | 6,450 | 6,340 | 6,410 | 14,500 | 6,410 |
| 2024-10-25 | 6,500 | 6,500 | 6,330 | 6,360 | 26,600 | 6,360 |
| 2024-10-24 | 6,530 | 6,530 | 6,460 | 6,490 | 26,200 | 6,490 |
| 2024-10-23 | 6,500 | 6,570 | 6,460 | 6,530 | 31,400 | 6,530 |
| 2024-10-22 | 6,600 | 6,650 | 6,520 | 6,570 | 30,800 | 6,570 |
| 2024-10-21 | 6,720 | 6,720 | 6,620 | 6,660 | 18,800 | 6,660 |
| 2024-10-18 | 6,630 | 6,750 | 6,610 | 6,720 | 30,200 | 6,720 |
| 2024-10-17 | 6,720 | 6,720 | 6,590 | 6,630 | 25,800 | 6,630 |
| 2024-10-16 | 6,760 | 6,800 | 6,620 | 6,660 | 36,000 | 6,660 |
| 2024-10-15 | 6,750 | 6,850 | 6,700 | 6,750 | 59,800 | 6,750 |
| 2024-10-11 | 6,700 | 6,830 | 6,550 | 6,710 | 138,000 | 6,710 |
| 2024-10-10 | 6,310 | 6,370 | 6,230 | 6,250 | 56,000 | 6,250 |
| 2024-10-09 | 6,420 | 6,430 | 6,360 | 6,390 | 47,500 | 6,390 |
| 2024-10-08 | 6,520 | 6,550 | 6,410 | 6,420 | 39,000 | 6,420 |
| 2024-10-07 | 6,520 | 6,580 | 6,510 | 6,560 | 25,200 | 6,560 |
| 2024-10-04 | 6,490 | 6,550 | 6,470 | 6,540 | 30,100 | 6,540 |
| 2024-10-03 | 6,460 | 6,510 | 6,440 | 6,490 | 32,800 | 6,490 |
| 2024-10-02 | 6,420 | 6,450 | 6,370 | 6,380 | 24,300 | 6,380 |
| 2024-10-01 | 6,500 | 6,500 | 6,420 | 6,440 | 20,000 | 6,440 |
| 2024-09-30 | 6,380 | 6,480 | 6,360 | 6,430 | 32,400 | 6,430 |
| 2024-09-27 | 6,510 | 6,530 | 6,450 | 6,480 | 22,800 | 6,480 |
| 2024-09-26 | 6,370 | 6,510 | 6,370 | 6,510 | 52,100 | 6,510 |
| 2024-09-25 | 6,370 | 6,380 | 6,320 | 6,370 | 15,600 | 6,370 |
| 2024-09-24 | 6,420 | 6,420 | 6,310 | 6,360 | 22,200 | 6,360 |
| 2024-09-20 | 6,410 | 6,450 | 6,400 | 6,420 | 36,800 | 6,420 |
| 2024-09-19 | 6,340 | 6,410 | 6,330 | 6,380 | 33,900 | 6,380 |
| 2024-09-18 | 6,330 | 6,360 | 6,280 | 6,330 | 33,100 | 6,330 |
| 2024-09-17 | 6,250 | 6,320 | 6,250 | 6,310 | 20,600 | 6,310 |
| 2024-09-13 | 6,280 | 6,290 | 6,240 | 6,250 | 28,300 | 6,250 |
| 2024-09-12 | 6,170 | 6,270 | 6,170 | 6,260 | 17,400 | 6,260 |
| 2024-09-11 | 6,240 | 6,280 | 6,120 | 6,180 | 29,300 | 6,180 |
| 2024-09-10 | 6,240 | 6,320 | 6,240 | 6,280 | 14,400 | 6,280 |
| 2024-09-09 | 6,250 | 6,270 | 6,180 | 6,250 | 17,600 | 6,250 |
| 2024-09-06 | 6,330 | 6,330 | 6,230 | 6,300 | 23,500 | 6,300 |
| 2024-09-05 | 6,240 | 6,320 | 6,230 | 6,270 | 32,200 | 6,270 |
| 2024-09-04 | 6,240 | 6,280 | 6,170 | 6,200 | 24,500 | 6,200 |
| 2024-09-03 | 6,310 | 6,330 | 6,280 | 6,300 | 16,700 | 6,300 |
| 2024-09-02 | 6,320 | 6,330 | 6,230 | 6,290 | 24,400 | 6,290 |
| 2024-08-30 | 6,190 | 6,290 | 6,170 | 6,270 | 35,100 | 6,270 |
| 2024-08-29 | 6,210 | 6,250 | 6,140 | 6,200 | 29,500 | 6,200 |
| 2024-08-28 | 6,190 | 6,210 | 6,120 | 6,190 | 45,000 | 6,190 |
| 2024-08-27 | 6,220 | 6,230 | 6,170 | 6,180 | 19,000 | 6,180 |
| 2024-08-26 | 6,170 | 6,210 | 6,140 | 6,160 | 27,600 | 6,160 |
| 2024-08-23 | 6,160 | 6,180 | 6,130 | 6,130 | 19,000 | 6,130 |
| 2024-08-22 | 6,080 | 6,120 | 6,070 | 6,110 | 13,700 | 6,110 |
| 2024-08-21 | 6,040 | 6,090 | 6,020 | 6,090 | 20,300 | 6,090 |
| 2024-08-20 | 6,030 | 6,100 | 6,030 | 6,030 | 22,300 | 6,030 |
| 2024-08-19 | 5,950 | 6,040 | 5,930 | 6,010 | 26,100 | 6,010 |
| 2024-08-16 | 5,940 | 5,980 | 5,920 | 5,970 | 14,800 | 5,970 |
| 2024-08-15 | 5,870 | 5,930 | 5,840 | 5,860 | 29,500 | 5,860 |
| 2024-08-14 | 5,830 | 5,880 | 5,810 | 5,870 | 20,400 | 5,870 |
| 2024-08-13 | 5,820 | 5,870 | 5,790 | 5,820 | 38,400 | 5,820 |
| 2024-08-09 | 5,850 | 5,890 | 5,720 | 5,810 | 45,400 | 5,810 |
| 2024-08-08 | 5,730 | 5,840 | 5,730 | 5,750 | 31,900 | 5,750 |
| 2024-08-07 | 5,760 | 5,910 | 5,720 | 5,820 | 52,900 | 5,820 |
| 2024-08-06 | 5,790 | 5,870 | 5,660 | 5,840 | 81,400 | 5,840 |
| 2024-08-05 | 5,900 | 5,990 | 5,090 | 5,090 | 177,200 | 5,090 |
| 2024-08-02 | 6,170 | 6,170 | 6,020 | 6,090 | 54,700 | 6,090 |
| 2024-08-01 | 6,300 | 6,300 | 6,190 | 6,230 | 31,900 | 6,230 |
| 2024-07-31 | 6,180 | 6,280 | 6,170 | 6,280 | 29,100 | 6,280 |
| 2024-07-30 | 6,200 | 6,230 | 6,150 | 6,150 | 31,100 | 6,150 |
| 2024-07-29 | 6,230 | 6,250 | 6,180 | 6,180 | 27,600 | 6,180 |
| 2024-07-26 | 6,300 | 6,300 | 6,130 | 6,130 | 47,900 | 6,130 |
| 2024-07-25 | 6,160 | 6,260 | 6,120 | 6,200 | 51,800 | 6,200 |
| 2024-07-24 | 6,180 | 6,180 | 6,080 | 6,130 | 39,000 | 6,130 |
| 2024-07-23 | 6,140 | 6,210 | 6,110 | 6,130 | 27,500 | 6,130 |
| 2024-07-22 | 6,150 | 6,150 | 6,060 | 6,130 | 36,300 | 6,130 |
| 2024-07-19 | 6,200 | 6,210 | 6,120 | 6,130 | 36,900 | 6,130 |
| 2024-07-18 | 6,300 | 6,300 | 6,180 | 6,180 | 47,400 | 6,180 |
| 2024-07-17 | 6,310 | 6,350 | 6,270 | 6,270 | 42,100 | 6,270 |
| 2024-07-16 | 6,370 | 6,410 | 6,300 | 6,300 | 73,900 | 6,300 |
| 2024-07-12 | 6,400 | 6,410 | 6,330 | 6,370 | 110,600 | 6,370 |
| 2024-07-11 | 6,590 | 6,590 | 6,310 | 6,360 | 336,900 | 6,360 |
| 2024-07-10 | 7,450 | 7,450 | 7,260 | 7,340 | 40,100 | 7,340 |
| 2024-07-09 | 7,440 | 7,450 | 7,340 | 7,390 | 28,300 | 7,390 |
| 2024-07-08 | 7,470 | 7,470 | 7,370 | 7,380 | 25,700 | 7,380 |
| 2024-07-05 | 7,620 | 7,620 | 7,460 | 7,520 | 19,700 | 7,520 |
| 2024-07-04 | 7,520 | 7,570 | 7,460 | 7,570 | 21,000 | 7,570 |
| 2024-07-03 | 7,560 | 7,590 | 7,500 | 7,530 | 11,800 | 7,530 |
| 2024-07-02 | 7,550 | 7,590 | 7,490 | 7,510 | 19,200 | 7,510 |
| 2024-07-01 | 7,620 | 7,650 | 7,500 | 7,530 | 15,900 | 7,530 |
| 2024-06-28 | 7,750 | 7,770 | 7,610 | 7,620 | 23,700 | 7,620 |
| 2024-06-27 | 7,700 | 7,760 | 7,640 | 7,720 | 29,700 | 7,720 |
| 2024-06-26 | 7,560 | 7,660 | 7,560 | 7,650 | 26,000 | 7,650 |
| 2024-06-25 | 7,490 | 7,650 | 7,440 | 7,550 | 41,100 | 7,550 |
| 2024-06-24 | 7,360 | 7,460 | 7,310 | 7,420 | 23,500 | 7,420 |
| 2024-06-21 | 7,270 | 7,350 | 7,270 | 7,310 | 31,100 | 7,310 |
| 2024-06-20 | 7,310 | 7,380 | 7,260 | 7,270 | 12,100 | 7,270 |
| 2024-06-19 | 7,230 | 7,310 | 7,220 | 7,310 | 12,200 | 7,310 |
| 2024-06-18 | 7,300 | 7,350 | 7,250 | 7,260 | 17,100 | 7,260 |
| 2024-06-17 | 7,140 | 7,290 | 7,140 | 7,280 | 21,500 | 7,280 |
| 2024-06-14 | 7,130 | 7,320 | 7,130 | 7,290 | 32,900 | 7,290 |
| 2024-06-13 | 7,250 | 7,350 | 7,170 | 7,190 | 23,600 | 7,190 |
| 2024-06-12 | 7,320 | 7,450 | 7,270 | 7,300 | 32,300 | 7,300 |
| 2024-06-11 | 7,320 | 7,500 | 7,320 | 7,410 | 33,500 | 7,410 |
| 2024-06-10 | 7,210 | 7,380 | 7,210 | 7,360 | 23,000 | 7,360 |
| 2024-06-07 | 7,260 | 7,270 | 7,190 | 7,190 | 14,900 | 7,190 |
| 2024-06-06 | 7,310 | 7,330 | 7,230 | 7,260 | 18,100 | 7,260 |
| 2024-06-05 | 7,280 | 7,460 | 7,280 | 7,360 | 17,800 | 7,360 |
| 2024-06-04 | 7,430 | 7,430 | 7,320 | 7,360 | 15,000 | 7,360 |
| 2024-06-03 | 7,380 | 7,450 | 7,310 | 7,360 | 20,100 | 7,360 |
| 2024-05-31 | 7,200 | 7,370 | 7,190 | 7,340 | 41,700 | 7,340 |
| 2024-05-30 | 7,150 | 7,220 | 7,140 | 7,200 | 12,900 | 7,200 |
| 2024-05-29 | 7,220 | 7,240 | 7,140 | 7,150 | 16,100 | 7,150 |
| 2024-05-28 | 7,260 | 7,290 | 7,190 | 7,220 | 21,600 | 7,220 |
| 2024-05-27 | 7,300 | 7,300 | 7,210 | 7,260 | 18,700 | 7,260 |
| 2024-05-24 | 7,330 | 7,380 | 7,300 | 7,300 | 12,800 | 7,300 |
| 2024-05-23 | 7,410 | 7,410 | 7,330 | 7,370 | 11,900 | 7,370 |
| 2024-05-22 | 7,430 | 7,520 | 7,420 | 7,430 | 17,200 | 7,430 |
| 2024-05-21 | 7,490 | 7,560 | 7,450 | 7,450 | 14,000 | 7,450 |
| 2024-05-20 | 7,350 | 7,490 | 7,350 | 7,470 | 16,100 | 7,470 |
| 2024-05-17 | 7,410 | 7,490 | 7,360 | 7,490 | 13,500 | 7,490 |
| 2024-05-16 | 7,330 | 7,430 | 7,290 | 7,410 | 15,400 | 7,410 |
| 2024-05-15 | 7,340 | 7,370 | 7,270 | 7,320 | 16,500 | 7,320 |
| 2024-05-14 | 7,630 | 7,630 | 7,320 | 7,340 | 23,300 | 7,340 |
| 2024-05-13 | 7,390 | 7,490 | 7,290 | 7,330 | 27,200 | 7,330 |
| 2024-05-10 | 7,430 | 7,590 | 7,400 | 7,540 | 87,200 | 7,540 |
| 2024-05-09 | 7,430 | 7,450 | 7,380 | 7,400 | 10,700 | 7,400 |
| 2024-05-08 | 7,490 | 7,500 | 7,320 | 7,350 | 24,700 | 7,350 |
| 2024-05-07 | 7,470 | 7,500 | 7,390 | 7,480 | 18,200 | 7,480 |
| 2024-05-02 | 7,540 | 7,550 | 7,380 | 7,430 | 17,700 | 7,430 |
| 2024-05-01 | 7,500 | 7,600 | 7,500 | 7,540 | 12,400 | 7,540 |
| 2024-04-30 | 7,550 | 7,580 | 7,470 | 7,550 | 23,400 | 7,550 |
| 2024-04-26 | 7,450 | 7,580 | 7,440 | 7,540 | 22,800 | 7,540 |
| 2024-04-25 | 7,700 | 7,700 | 7,510 | 7,570 | 33,100 | 7,570 |
| 2024-04-24 | 7,710 | 7,710 | 7,620 | 7,660 | 22,900 | 7,660 |
| 2024-04-23 | 7,670 | 7,750 | 7,620 | 7,670 | 21,500 | 7,670 |
| 2024-04-22 | 7,610 | 7,740 | 7,610 | 7,660 | 20,200 | 7,660 |
| 2024-04-19 | 7,680 | 7,730 | 7,550 | 7,620 | 34,100 | 7,620 |
| 2024-04-18 | 7,730 | 7,850 | 7,680 | 7,700 | 41,500 | 7,700 |
| 2024-04-17 | 7,840 | 7,840 | 7,540 | 7,580 | 34,700 | 7,580 |
| 2024-04-16 | 7,860 | 7,940 | 7,750 | 7,840 | 48,400 | 7,840 |
| 2024-04-15 | 7,910 | 8,010 | 7,820 | 7,940 | 64,300 | 7,940 |
| 2024-04-12 | 7,320 | 7,990 | 7,320 | 7,970 | 236,300 | 7,970 |
| 2024-04-11 | 6,900 | 7,120 | 6,870 | 7,020 | 80,800 | 7,020 |
| 2024-04-10 | 6,970 | 6,990 | 6,940 | 6,960 | 11,800 | 6,960 |
| 2024-04-09 | 6,980 | 6,980 | 6,870 | 6,910 | 23,700 | 6,910 |
| 2024-04-08 | 6,950 | 6,990 | 6,930 | 6,950 | 18,800 | 6,950 |
| 2024-04-05 | 6,770 | 6,930 | 6,770 | 6,900 | 23,000 | 6,900 |
| 2024-04-04 | 6,780 | 6,840 | 6,730 | 6,800 | 28,800 | 6,800 |
| 2024-04-03 | 6,810 | 6,810 | 6,750 | 6,790 | 22,800 | 6,790 |
| 2024-04-02 | 6,940 | 6,940 | 6,770 | 6,820 | 25,500 | 6,820 |
| 2024-04-01 | 7,030 | 7,030 | 6,850 | 6,920 | 31,000 | 6,920 |
| 2024-03-29 | 6,980 | 7,020 | 6,930 | 7,020 | 12,800 | 7,020 |
| 2024-03-28 | 6,960 | 7,000 | 6,890 | 6,940 | 28,100 | 6,940 |
| 2024-03-27 | 6,940 | 7,030 | 6,920 | 6,960 | 40,000 | 6,960 |
| 2024-03-26 | 6,850 | 6,930 | 6,840 | 6,900 | 27,800 | 6,900 |
| 2024-03-25 | 6,830 | 6,870 | 6,800 | 6,840 | 31,100 | 6,840 |
| 2024-03-22 | 6,830 | 6,830 | 6,780 | 6,820 | 20,900 | 6,820 |
| 2024-03-21 | 6,760 | 6,830 | 6,740 | 6,810 | 30,500 | 6,810 |
| 2024-03-19 | 6,710 | 6,760 | 6,690 | 6,760 | 20,100 | 6,760 |
| 2024-03-18 | 6,700 | 6,780 | 6,670 | 6,740 | 26,600 | 6,740 |
| 2024-03-15 | 6,590 | 6,710 | 6,560 | 6,680 | 34,000 | 6,680 |
| 2024-03-14 | 6,650 | 6,680 | 6,550 | 6,590 | 31,400 | 6,590 |
| 2024-03-13 | 6,570 | 6,650 | 6,490 | 6,650 | 51,200 | 6,650 |
| 2024-03-12 | 6,530 | 6,650 | 6,460 | 6,540 | 83,000 | 6,540 |
| 2024-03-11 | 6,310 | 6,430 | 6,290 | 6,430 | 69,200 | 6,430 |
| 2024-03-08 | 6,220 | 6,320 | 6,220 | 6,290 | 33,600 | 6,290 |
| 2024-03-07 | 6,320 | 6,320 | 6,250 | 6,280 | 16,800 | 6,280 |
| 2024-03-06 | 6,190 | 6,310 | 6,190 | 6,280 | 35,800 | 6,280 |
| 2024-03-05 | 6,180 | 6,200 | 6,150 | 6,150 | 26,400 | 6,150 |
| 2024-03-04 | 6,310 | 6,340 | 6,190 | 6,200 | 41,300 | 6,200 |
| 2024-03-01 | 6,350 | 6,350 | 6,250 | 6,290 | 39,400 | 6,290 |
| 2024-02-29 | 6,380 | 6,410 | 6,280 | 6,350 | 41,400 | 6,350 |
| 2024-02-28 | 6,300 | 6,390 | 6,240 | 6,340 | 82,800 | 6,340 |
| 2024-02-27 | 6,440 | 6,480 | 6,410 | 6,420 | 234,400 | 6,420 |
| 2024-02-26 | 6,460 | 6,510 | 6,460 | 6,480 | 156,600 | 6,480 |
| 2024-02-22 | 6,560 | 6,560 | 6,450 | 6,480 | 111,700 | 6,480 |
| 2024-02-21 | 6,550 | 6,570 | 6,500 | 6,560 | 98,000 | 6,560 |
| 2024-02-20 | 6,600 | 6,660 | 6,550 | 6,570 | 52,900 | 6,570 |
| 2024-02-19 | 6,470 | 6,590 | 6,470 | 6,590 | 49,000 | 6,590 |
| 2024-02-16 | 6,440 | 6,470 | 6,390 | 6,450 | 41,400 | 6,450 |
| 2024-02-15 | 6,440 | 6,470 | 6,370 | 6,380 | 55,400 | 6,380 |
| 2024-02-14 | 6,500 | 6,510 | 6,400 | 6,440 | 51,200 | 6,440 |
| 2024-02-13 | 6,480 | 6,520 | 6,440 | 6,500 | 66,800 | 6,500 |
| 2024-02-09 | 6,520 | 6,570 | 6,490 | 6,520 | 38,900 | 6,520 |
| 2024-02-08 | 6,540 | 6,570 | 6,480 | 6,540 | 65,000 | 6,540 |
| 2024-02-07 | 6,350 | 6,550 | 6,350 | 6,540 | 88,100 | 6,540 |
| 2024-02-06 | 6,380 | 6,390 | 6,310 | 6,340 | 34,800 | 6,340 |
| 2024-02-05 | 6,360 | 6,380 | 6,320 | 6,380 | 29,700 | 6,380 |
| 2024-02-02 | 6,360 | 6,360 | 6,290 | 6,330 | 30,900 | 6,330 |
| 2024-02-01 | 6,330 | 6,360 | 6,310 | 6,340 | 29,700 | 6,340 |
| 2024-01-31 | 6,250 | 6,330 | 6,250 | 6,320 | 31,100 | 6,320 |
| 2024-01-30 | 6,360 | 6,360 | 6,240 | 6,240 | 34,000 | 6,240 |
| 2024-01-29 | 6,340 | 6,370 | 6,320 | 6,330 | 23,300 | 6,330 |
| 2024-01-26 | 6,300 | 6,350 | 6,300 | 6,320 | 26,300 | 6,320 |
| 2024-01-25 | 6,250 | 6,330 | 6,240 | 6,300 | 22,400 | 6,300 |
| 2024-01-24 | 6,300 | 6,330 | 6,250 | 6,260 | 20,100 | 6,260 |
| 2024-01-23 | 6,300 | 6,320 | 6,280 | 6,300 | 21,900 | 6,300 |
| 2024-01-22 | 6,220 | 6,280 | 6,200 | 6,270 | 22,500 | 6,270 |
| 2024-01-19 | 6,120 | 6,200 | 6,090 | 6,170 | 47,000 | 6,170 |
| 2024-01-18 | 6,210 | 6,210 | 6,130 | 6,150 | 31,300 | 6,150 |
| 2024-01-17 | 6,240 | 6,240 | 6,180 | 6,190 | 39,000 | 6,190 |
| 2024-01-16 | 6,290 | 6,320 | 6,200 | 6,200 | 39,700 | 6,200 |
| 2024-01-15 | 6,250 | 6,300 | 6,220 | 6,270 | 52,900 | 6,270 |
| 2024-01-12 | 6,360 | 6,420 | 6,200 | 6,210 | 88,200 | 6,210 |
| 2024-01-11 | 6,380 | 6,440 | 6,290 | 6,300 | 112,400 | 6,300 |
| 2024-01-10 | 6,470 | 6,480 | 6,350 | 6,480 | 87,800 | 6,480 |
| 2024-01-09 | 6,350 | 6,440 | 6,320 | 6,420 | 40,000 | 6,420 |
| 2024-01-05 | 6,380 | 6,380 | 6,230 | 6,250 | 65,700 | 6,250 |
| 2024-01-04 | 6,280 | 6,340 | 6,180 | 6,300 | 36,900 | 6,300 |
分割・併合履歴 ： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株