2268 B-R サーティワン アイスクリーム(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 | 4,070 | 4,070 | 4,050 | 4,060 | 25,400 | 4,060 |
| 2024-12-25 | 4,075 | 4,080 | 4,060 | 4,060 | 11,800 | 4,060 |
| 2024-12-24 | 4,090 | 4,090 | 4,070 | 4,075 | 15,700 | 4,075 |
| 2024-12-23 | 4,090 | 4,090 | 4,080 | 4,090 | 7,900 | 4,090 |
| 2024-12-20 | 4,090 | 4,090 | 4,080 | 4,085 | 7,800 | 4,085 |
| 2024-12-19 | 4,060 | 4,080 | 4,055 | 4,080 | 9,100 | 4,080 |
| 2024-12-18 | 4,080 | 4,090 | 4,060 | 4,060 | 16,700 | 4,060 |
| 2024-12-17 | 4,120 | 4,120 | 4,085 | 4,085 | 12,600 | 4,085 |
| 2024-12-16 | 4,140 | 4,150 | 4,120 | 4,120 | 11,000 | 4,120 |
| 2024-12-13 | 4,130 | 4,160 | 4,120 | 4,140 | 16,400 | 4,140 |
| 2024-12-12 | 4,110 | 4,130 | 4,105 | 4,130 | 13,400 | 4,130 |
| 2024-12-11 | 4,085 | 4,105 | 4,080 | 4,105 | 21,800 | 4,105 |
| 2024-12-10 | 4,065 | 4,085 | 4,065 | 4,085 | 11,200 | 4,085 |
| 2024-12-09 | 4,060 | 4,065 | 4,050 | 4,065 | 6,000 | 4,065 |
| 2024-12-06 | 4,065 | 4,070 | 4,055 | 4,055 | 7,600 | 4,055 |
| 2024-12-05 | 4,065 | 4,065 | 4,055 | 4,065 | 9,100 | 4,065 |
| 2024-12-04 | 4,045 | 4,065 | 4,045 | 4,065 | 12,600 | 4,065 |
| 2024-12-03 | 4,045 | 4,045 | 4,035 | 4,045 | 8,700 | 4,045 |
| 2024-12-02 | 4,040 | 4,045 | 4,030 | 4,030 | 10,200 | 4,030 |
| 2024-11-29 | 4,020 | 4,035 | 4,015 | 4,035 | 9,400 | 4,035 |
| 2024-11-28 | 4,005 | 4,020 | 4,005 | 4,015 | 10,300 | 4,015 |
| 2024-11-27 | 4,020 | 4,025 | 4,005 | 4,005 | 8,800 | 4,005 |
| 2024-11-26 | 4,000 | 4,020 | 4,000 | 4,020 | 25,900 | 4,020 |
| 2024-11-25 | 4,000 | 4,005 | 4,000 | 4,000 | 15,200 | 4,000 |
| 2024-11-22 | 4,000 | 4,005 | 3,995 | 4,000 | 10,400 | 4,000 |
| 2024-11-21 | 3,995 | 4,000 | 3,990 | 4,000 | 15,500 | 4,000 |
| 2024-11-20 | 4,000 | 4,005 | 3,995 | 3,995 | 21,200 | 3,995 |
| 2024-11-19 | 4,000 | 4,010 | 3,985 | 4,000 | 52,400 | 4,000 |
| 2024-11-18 | 3,995 | 4,005 | 3,980 | 4,000 | 49,700 | 4,000 |
| 2024-11-15 | 4,000 | 4,015 | 3,995 | 4,005 | 181,000 | 4,005 |
| 2024-11-14 | 4,110 | 4,125 | 4,065 | 4,070 | 59,300 | 4,070 |
| 2024-11-13 | 4,160 | 4,185 | 4,160 | 4,175 | 6,000 | 4,175 |
| 2024-11-12 | 4,170 | 4,195 | 4,170 | 4,175 | 5,800 | 4,175 |
| 2024-11-11 | 4,205 | 4,210 | 4,170 | 4,170 | 5,400 | 4,170 |
| 2024-11-08 | 4,180 | 4,200 | 4,160 | 4,200 | 13,600 | 4,200 |
| 2024-11-07 | 4,190 | 4,205 | 4,180 | 4,190 | 5,800 | 4,190 |
| 2024-11-06 | 4,230 | 4,230 | 4,185 | 4,190 | 7,000 | 4,190 |
| 2024-11-05 | 4,225 | 4,225 | 4,190 | 4,205 | 3,600 | 4,205 |
| 2024-11-01 | 4,185 | 4,245 | 4,185 | 4,190 | 7,200 | 4,190 |
| 2024-10-31 | 4,200 | 4,210 | 4,190 | 4,190 | 6,100 | 4,190 |
| 2024-10-30 | 4,245 | 4,250 | 4,200 | 4,200 | 11,000 | 4,200 |
| 2024-10-29 | 4,155 | 4,250 | 4,150 | 4,220 | 15,800 | 4,220 |
| 2024-10-28 | 4,125 | 4,170 | 4,125 | 4,155 | 18,300 | 4,155 |
| 2024-10-25 | 4,140 | 4,195 | 4,125 | 4,125 | 13,300 | 4,125 |
| 2024-10-24 | 4,140 | 4,170 | 4,100 | 4,140 | 13,000 | 4,140 |
| 2024-10-23 | 4,170 | 4,205 | 4,115 | 4,140 | 40,500 | 4,140 |
| 2024-10-22 | 4,340 | 4,345 | 4,200 | 4,200 | 59,000 | 4,200 |
| 2024-10-21 | 4,225 | 4,390 | 4,155 | 4,295 | 211,200 | 4,295 |
| 2024-10-18 | 4,610 | 4,650 | 4,525 | 4,645 | 107,000 | 4,645 |
| 2024-10-17 | 4,590 | 4,620 | 4,525 | 4,575 | 53,400 | 4,575 |
| 2024-10-16 | 4,450 | 4,565 | 4,440 | 4,555 | 53,000 | 4,555 |
| 2024-10-15 | 4,440 | 4,495 | 4,405 | 4,490 | 23,100 | 4,490 |
| 2024-10-11 | 4,390 | 4,435 | 4,330 | 4,340 | 13,900 | 4,340 |
| 2024-10-10 | 4,360 | 4,410 | 4,345 | 4,390 | 10,600 | 4,390 |
| 2024-10-09 | 4,315 | 4,360 | 4,300 | 4,355 | 9,600 | 4,355 |
| 2024-10-08 | 4,330 | 4,330 | 4,300 | 4,315 | 5,200 | 4,315 |
| 2024-10-07 | 4,285 | 4,345 | 4,285 | 4,300 | 10,800 | 4,300 |
| 2024-10-04 | 4,250 | 4,285 | 4,250 | 4,280 | 7,900 | 4,280 |
| 2024-10-03 | 4,215 | 4,250 | 4,190 | 4,250 | 6,000 | 4,250 |
| 2024-10-02 | 4,185 | 4,220 | 4,185 | 4,210 | 4,100 | 4,210 |
| 2024-10-01 | 4,210 | 4,215 | 4,190 | 4,215 | 4,800 | 4,215 |
| 2024-09-30 | 4,130 | 4,215 | 4,125 | 4,210 | 7,300 | 4,210 |
| 2024-09-27 | 4,190 | 4,200 | 4,165 | 4,200 | 4,100 | 4,200 |
| 2024-09-26 | 4,170 | 4,195 | 4,155 | 4,190 | 3,900 | 4,190 |
| 2024-09-25 | 4,185 | 4,210 | 4,150 | 4,160 | 6,700 | 4,160 |
| 2024-09-24 | 4,210 | 4,220 | 4,170 | 4,185 | 11,400 | 4,185 |
| 2024-09-20 | 4,205 | 4,210 | 4,175 | 4,210 | 7,300 | 4,210 |
| 2024-09-19 | 4,165 | 4,210 | 4,160 | 4,175 | 5,900 | 4,175 |
| 2024-09-18 | 4,150 | 4,195 | 4,150 | 4,165 | 4,700 | 4,165 |
| 2024-09-17 | 4,195 | 4,200 | 4,120 | 4,150 | 6,800 | 4,150 |
| 2024-09-13 | 4,125 | 4,210 | 4,120 | 4,165 | 13,900 | 4,165 |
| 2024-09-12 | 4,085 | 4,105 | 4,085 | 4,105 | 1,700 | 4,105 |
| 2024-09-11 | 4,090 | 4,090 | 4,075 | 4,080 | 1,600 | 4,080 |
| 2024-09-10 | 4,120 | 4,120 | 4,085 | 4,100 | 7,200 | 4,100 |
| 2024-09-09 | 4,015 | 4,095 | 4,015 | 4,095 | 7,100 | 4,095 |
| 2024-09-06 | 4,110 | 4,110 | 4,070 | 4,090 | 5,900 | 4,090 |
| 2024-09-05 | 4,100 | 4,160 | 4,100 | 4,100 | 6,600 | 4,100 |
| 2024-09-04 | 4,125 | 4,130 | 4,105 | 4,105 | 6,900 | 4,105 |
| 2024-09-03 | 4,150 | 4,155 | 4,130 | 4,140 | 4,600 | 4,140 |
| 2024-09-02 | 4,175 | 4,175 | 4,150 | 4,155 | 2,200 | 4,155 |
| 2024-08-30 | 4,145 | 4,165 | 4,135 | 4,155 | 1,600 | 4,155 |
| 2024-08-29 | 4,170 | 4,170 | 4,150 | 4,170 | 1,400 | 4,170 |
| 2024-08-28 | 4,135 | 4,170 | 4,130 | 4,170 | 3,800 | 4,170 |
| 2024-08-27 | 4,175 | 4,175 | 4,140 | 4,170 | 5,200 | 4,170 |
| 2024-08-26 | 4,200 | 4,200 | 4,145 | 4,175 | 7,600 | 4,175 |
| 2024-08-23 | 4,140 | 4,140 | 4,110 | 4,135 | 2,200 | 4,135 |
| 2024-08-22 | 4,150 | 4,165 | 4,140 | 4,140 | 2,200 | 4,140 |
| 2024-08-21 | 4,175 | 4,175 | 4,150 | 4,150 | 2,100 | 4,150 |
| 2024-08-20 | 4,230 | 4,230 | 4,155 | 4,160 | 11,400 | 4,160 |
| 2024-08-19 | 4,200 | 4,240 | 4,170 | 4,230 | 9,900 | 4,230 |
| 2024-08-16 | 4,190 | 4,190 | 4,150 | 4,165 | 3,100 | 4,165 |
| 2024-08-15 | 4,185 | 4,185 | 4,145 | 4,145 | 5,200 | 4,145 |
| 2024-08-14 | 4,120 | 4,170 | 4,090 | 4,170 | 5,700 | 4,170 |
| 2024-08-13 | 4,120 | 4,120 | 4,080 | 4,120 | 3,500 | 4,120 |
| 2024-08-09 | 4,115 | 4,135 | 4,070 | 4,100 | 5,200 | 4,100 |
| 2024-08-08 | 4,050 | 4,120 | 4,050 | 4,115 | 6,800 | 4,115 |
| 2024-08-07 | 4,005 | 4,085 | 4,005 | 4,050 | 10,500 | 4,050 |
| 2024-08-06 | 4,045 | 4,080 | 3,990 | 4,005 | 17,200 | 4,005 |
| 2024-08-05 | 3,990 | 4,025 | 3,870 | 3,875 | 47,700 | 3,875 |
| 2024-08-02 | 4,115 | 4,145 | 4,025 | 4,050 | 43,200 | 4,050 |
| 2024-08-01 | 4,350 | 4,365 | 4,200 | 4,210 | 19,600 | 4,210 |
| 2024-07-31 | 4,370 | 4,430 | 4,305 | 4,395 | 12,200 | 4,395 |
| 2024-07-30 | 4,355 | 4,395 | 4,335 | 4,385 | 8,900 | 4,385 |
| 2024-07-29 | 4,270 | 4,435 | 4,230 | 4,390 | 27,300 | 4,390 |
| 2024-07-26 | 4,280 | 4,295 | 4,200 | 4,250 | 16,200 | 4,250 |
| 2024-07-25 | 4,135 | 4,275 | 4,135 | 4,250 | 29,700 | 4,250 |
| 2024-07-24 | 4,300 | 4,365 | 4,195 | 4,215 | 57,000 | 4,215 |
| 2024-07-23 | 4,710 | 4,710 | 4,240 | 4,300 | 191,500 | 4,300 |
| 2024-07-22 | 4,865 | 4,865 | 4,530 | 4,710 | 258,400 | 4,710 |
| 2024-07-19 | 4,175 | 4,185 | 4,115 | 4,165 | 38,800 | 4,165 |
| 2024-07-18 | 4,100 | 4,195 | 4,090 | 4,195 | 35,400 | 4,195 |
| 2024-07-17 | 4,080 | 4,110 | 4,070 | 4,105 | 12,900 | 4,105 |
| 2024-07-16 | 4,080 | 4,090 | 4,065 | 4,080 | 5,200 | 4,080 |
| 2024-07-12 | 4,060 | 4,080 | 4,055 | 4,065 | 3,500 | 4,065 |
| 2024-07-11 | 4,065 | 4,080 | 4,060 | 4,070 | 3,100 | 4,070 |
| 2024-07-10 | 4,085 | 4,085 | 4,065 | 4,065 | 5,200 | 4,065 |
| 2024-07-09 | 4,100 | 4,105 | 4,075 | 4,085 | 5,100 | 4,085 |
| 2024-07-08 | 4,085 | 4,100 | 4,080 | 4,090 | 11,000 | 4,090 |
| 2024-07-05 | 4,080 | 4,080 | 4,065 | 4,075 | 3,500 | 4,075 |
| 2024-07-04 | 4,050 | 4,080 | 4,050 | 4,080 | 6,100 | 4,080 |
| 2024-07-03 | 4,050 | 4,060 | 4,050 | 4,055 | 3,400 | 4,055 |
| 2024-07-02 | 4,060 | 4,070 | 4,050 | 4,050 | 6,300 | 4,050 |
| 2024-07-01 | 4,055 | 4,075 | 4,055 | 4,060 | 5,700 | 4,060 |
| 2024-06-28 | 4,040 | 4,055 | 4,035 | 4,055 | 6,500 | 4,055 |
| 2024-06-27 | 4,000 | 4,055 | 4,000 | 4,040 | 20,600 | 4,040 |
| 2024-06-26 | 4,100 | 4,105 | 4,080 | 4,085 | 25,600 | 4,085 |
| 2024-06-25 | 4,125 | 4,145 | 4,110 | 4,110 | 15,500 | 4,110 |
| 2024-06-24 | 4,140 | 4,145 | 4,105 | 4,125 | 15,200 | 4,125 |
| 2024-06-21 | 4,115 | 4,120 | 4,080 | 4,105 | 11,000 | 4,105 |
| 2024-06-20 | 4,125 | 4,140 | 4,105 | 4,115 | 11,000 | 4,115 |
| 2024-06-19 | 4,090 | 4,135 | 4,085 | 4,125 | 17,100 | 4,125 |
| 2024-06-18 | 4,090 | 4,090 | 4,080 | 4,080 | 3,900 | 4,080 |
| 2024-06-17 | 4,080 | 4,090 | 4,075 | 4,080 | 9,800 | 4,080 |
| 2024-06-14 | 4,075 | 4,075 | 4,065 | 4,070 | 4,400 | 4,070 |
| 2024-06-13 | 4,075 | 4,080 | 4,060 | 4,075 | 4,200 | 4,075 |
| 2024-06-12 | 4,070 | 4,075 | 4,065 | 4,070 | 7,000 | 4,070 |
| 2024-06-11 | 4,060 | 4,065 | 4,055 | 4,065 | 5,200 | 4,065 |
| 2024-06-10 | 4,050 | 4,055 | 4,050 | 4,055 | 5,000 | 4,055 |
| 2024-06-07 | 4,045 | 4,050 | 4,045 | 4,045 | 4,000 | 4,045 |
| 2024-06-06 | 4,055 | 4,055 | 4,040 | 4,040 | 3,200 | 4,040 |
| 2024-06-05 | 4,050 | 4,050 | 4,045 | 4,050 | 2,700 | 4,050 |
| 2024-06-04 | 4,050 | 4,050 | 4,040 | 4,045 | 3,200 | 4,045 |
| 2024-06-03 | 4,045 | 4,050 | 4,040 | 4,050 | 7,300 | 4,050 |
| 2024-05-31 | 4,030 | 4,045 | 4,030 | 4,035 | 3,500 | 4,035 |
| 2024-05-30 | 4,045 | 4,045 | 4,030 | 4,030 | 2,600 | 4,030 |
| 2024-05-29 | 4,025 | 4,045 | 4,025 | 4,045 | 2,800 | 4,045 |
| 2024-05-28 | 4,025 | 4,035 | 4,025 | 4,025 | 1,300 | 4,025 |
| 2024-05-27 | 4,035 | 4,035 | 4,025 | 4,025 | 2,000 | 4,025 |
| 2024-05-24 | 4,040 | 4,040 | 4,035 | 4,035 | 1,700 | 4,035 |
| 2024-05-23 | 4,035 | 4,045 | 4,030 | 4,040 | 2,600 | 4,040 |
| 2024-05-22 | 4,040 | 4,045 | 4,035 | 4,045 | 6,700 | 4,045 |
| 2024-05-21 | 4,025 | 4,035 | 4,025 | 4,035 | 4,000 | 4,035 |
| 2024-05-20 | 4,020 | 4,030 | 4,015 | 4,030 | 3,900 | 4,030 |
| 2024-05-17 | 4,015 | 4,015 | 4,005 | 4,015 | 1,600 | 4,015 |
| 2024-05-16 | 4,025 | 4,025 | 4,010 | 4,010 | 3,800 | 4,010 |
| 2024-05-15 | 4,015 | 4,020 | 4,010 | 4,020 | 5,500 | 4,020 |
| 2024-05-14 | 4,010 | 4,010 | 4,005 | 4,010 | 3,800 | 4,010 |
| 2024-05-13 | 4,010 | 4,010 | 4,005 | 4,010 | 3,700 | 4,010 |
| 2024-05-10 | 4,010 | 4,010 | 4,000 | 4,000 | 3,700 | 4,000 |
| 2024-05-09 | 4,000 | 4,010 | 4,000 | 4,005 | 2,300 | 4,005 |
| 2024-05-08 | 4,000 | 4,010 | 4,000 | 4,000 | 3,000 | 4,000 |
| 2024-05-07 | 4,005 | 4,005 | 4,000 | 4,005 | 3,600 | 4,005 |
| 2024-05-02 | 4,005 | 4,005 | 4,000 | 4,005 | 2,500 | 4,005 |
| 2024-05-01 | 4,005 | 4,005 | 4,000 | 4,005 | 2,400 | 4,005 |
| 2024-04-30 | 4,000 | 4,005 | 4,000 | 4,000 | 2,300 | 4,000 |
| 2024-04-26 | 4,000 | 4,000 | 3,995 | 4,000 | 1,400 | 4,000 |
| 2024-04-25 | 4,000 | 4,000 | 3,995 | 4,000 | 1,900 | 4,000 |
| 2024-04-24 | 3,995 | 4,000 | 3,995 | 3,995 | 2,800 | 3,995 |
| 2024-04-23 | 3,995 | 3,995 | 3,990 | 3,995 | 3,300 | 3,995 |
| 2024-04-22 | 4,000 | 4,000 | 3,990 | 3,995 | 7,200 | 3,995 |
| 2024-04-19 | 4,010 | 4,010 | 4,000 | 4,000 | 5,300 | 4,000 |
| 2024-04-18 | 4,010 | 4,010 | 4,000 | 4,000 | 4,100 | 4,000 |
| 2024-04-17 | 4,005 | 4,010 | 4,000 | 4,000 | 2,400 | 4,000 |
| 2024-04-16 | 4,010 | 4,010 | 4,000 | 4,005 | 2,100 | 4,005 |
| 2024-04-15 | 4,005 | 4,010 | 4,000 | 4,010 | 4,400 | 4,010 |
| 2024-04-12 | 4,005 | 4,005 | 4,000 | 4,000 | 2,400 | 4,000 |
| 2024-04-11 | 4,000 | 4,005 | 3,995 | 4,005 | 4,000 | 4,005 |
| 2024-04-10 | 4,000 | 4,005 | 3,995 | 4,000 | 6,100 | 4,000 |
| 2024-04-09 | 3,990 | 4,000 | 3,990 | 3,995 | 2,300 | 3,995 |
| 2024-04-08 | 3,990 | 4,000 | 3,985 | 3,990 | 4,200 | 3,990 |
| 2024-04-05 | 3,990 | 3,995 | 3,985 | 3,990 | 8,700 | 3,990 |
| 2024-04-04 | 3,995 | 4,000 | 3,990 | 3,995 | 3,700 | 3,995 |
| 2024-04-03 | 4,000 | 4,000 | 3,990 | 3,995 | 4,800 | 3,995 |
| 2024-04-02 | 4,000 | 4,000 | 3,995 | 3,995 | 2,200 | 3,995 |
| 2024-04-01 | 3,995 | 4,000 | 3,990 | 4,000 | 6,700 | 4,000 |
| 2024-03-29 | 3,995 | 4,000 | 3,990 | 3,995 | 6,200 | 3,995 |
| 2024-03-28 | 3,990 | 3,995 | 3,985 | 3,995 | 8,600 | 3,995 |
| 2024-03-27 | 3,985 | 3,990 | 3,975 | 3,990 | 13,000 | 3,990 |
| 2024-03-26 | 3,970 | 3,980 | 3,970 | 3,980 | 5,800 | 3,980 |
| 2024-03-25 | 3,975 | 3,975 | 3,965 | 3,970 | 5,700 | 3,970 |
| 2024-03-22 | 3,970 | 3,970 | 3,960 | 3,965 | 7,700 | 3,965 |
| 2024-03-21 | 3,955 | 3,965 | 3,950 | 3,965 | 10,400 | 3,965 |
| 2024-03-19 | 3,950 | 3,950 | 3,945 | 3,950 | 10,900 | 3,950 |
| 2024-03-18 | 3,935 | 3,950 | 3,930 | 3,950 | 14,100 | 3,950 |
| 2024-03-15 | 3,930 | 3,930 | 3,925 | 3,930 | 6,900 | 3,930 |
| 2024-03-14 | 3,925 | 3,930 | 3,925 | 3,930 | 2,900 | 3,930 |
| 2024-03-13 | 3,930 | 3,935 | 3,925 | 3,925 | 7,600 | 3,925 |
| 2024-03-12 | 3,930 | 3,930 | 3,920 | 3,930 | 6,200 | 3,930 |
| 2024-03-11 | 3,935 | 3,935 | 3,920 | 3,920 | 20,900 | 3,920 |
| 2024-03-08 | 3,935 | 3,935 | 3,930 | 3,935 | 10,100 | 3,935 |
| 2024-03-07 | 3,945 | 3,945 | 3,930 | 3,935 | 30,200 | 3,935 |
| 2024-03-06 | 3,905 | 3,945 | 3,900 | 3,945 | 158,100 | 3,945 |
| 2024-03-05 | 4,005 | 4,005 | 4,000 | 4,000 | 27,000 | 4,000 |
| 2024-03-04 | 4,020 | 4,020 | 4,010 | 4,010 | 8,200 | 4,010 |
| 2024-03-01 | 4,025 | 4,030 | 4,020 | 4,020 | 4,000 | 4,020 |
| 2024-02-29 | 4,025 | 4,040 | 4,025 | 4,040 | 4,500 | 4,040 |
| 2024-02-28 | 4,030 | 4,035 | 4,025 | 4,025 | 8,200 | 4,025 |
| 2024-02-27 | 4,050 | 4,050 | 4,040 | 4,040 | 1,700 | 4,040 |
| 2024-02-26 | 4,055 | 4,055 | 4,045 | 4,050 | 2,800 | 4,050 |
| 2024-02-22 | 4,045 | 4,050 | 4,045 | 4,050 | 900 | 4,050 |
| 2024-02-21 | 4,045 | 4,050 | 4,040 | 4,040 | 3,700 | 4,040 |
| 2024-02-20 | 4,035 | 4,040 | 4,035 | 4,040 | 1,400 | 4,040 |
| 2024-02-19 | 4,040 | 4,040 | 4,035 | 4,035 | 1,400 | 4,035 |
| 2024-02-16 | 4,040 | 4,040 | 4,035 | 4,035 | 2,800 | 4,035 |
| 2024-02-15 | 4,045 | 4,050 | 4,035 | 4,040 | 1,900 | 4,040 |
| 2024-02-14 | 4,050 | 4,050 | 4,040 | 4,040 | 1,600 | 4,040 |
| 2024-02-13 | 4,050 | 4,050 | 4,040 | 4,040 | 5,700 | 4,040 |
| 2024-02-09 | 4,045 | 4,055 | 4,045 | 4,055 | 3,200 | 4,055 |
| 2024-02-08 | 4,055 | 4,055 | 4,045 | 4,055 | 1,700 | 4,055 |
| 2024-02-07 | 4,055 | 4,055 | 4,050 | 4,050 | 1,200 | 4,050 |
| 2024-02-06 | 4,055 | 4,055 | 4,050 | 4,055 | 1,800 | 4,055 |
| 2024-02-05 | 4,055 | 4,055 | 4,045 | 4,050 | 1,600 | 4,050 |
| 2024-02-02 | 4,055 | 4,055 | 4,045 | 4,045 | 2,900 | 4,045 |
| 2024-02-01 | 4,055 | 4,055 | 4,045 | 4,050 | 1,400 | 4,050 |
| 2024-01-31 | 4,050 | 4,055 | 4,045 | 4,055 | 1,200 | 4,055 |
| 2024-01-30 | 4,045 | 4,055 | 4,045 | 4,050 | 1,600 | 4,050 |
| 2024-01-29 | 4,050 | 4,050 | 4,045 | 4,045 | 1,400 | 4,045 |
| 2024-01-26 | 4,050 | 4,050 | 4,040 | 4,050 | 2,200 | 4,050 |
| 2024-01-25 | 4,050 | 4,050 | 4,040 | 4,050 | 1,700 | 4,050 |
| 2024-01-24 | 4,045 | 4,050 | 4,040 | 4,050 | 1,400 | 4,050 |
| 2024-01-23 | 4,050 | 4,050 | 4,045 | 4,045 | 1,900 | 4,045 |
| 2024-01-22 | 4,050 | 4,050 | 4,040 | 4,050 | 3,200 | 4,050 |
| 2024-01-19 | 4,040 | 4,045 | 4,035 | 4,045 | 1,500 | 4,045 |
| 2024-01-18 | 4,035 | 4,045 | 4,035 | 4,035 | 2,900 | 4,035 |
| 2024-01-17 | 4,045 | 4,050 | 4,040 | 4,045 | 1,900 | 4,045 |
| 2024-01-16 | 4,040 | 4,045 | 4,040 | 4,040 | 2,900 | 4,040 |
| 2024-01-15 | 4,045 | 4,050 | 4,040 | 4,040 | 2,800 | 4,040 |
| 2024-01-12 | 4,040 | 4,045 | 4,035 | 4,040 | 2,900 | 4,040 |
| 2024-01-11 | 4,045 | 4,050 | 4,040 | 4,040 | 3,900 | 4,040 |
| 2024-01-10 | 4,050 | 4,055 | 4,045 | 4,045 | 3,000 | 4,045 |
| 2024-01-09 | 4,050 | 4,050 | 4,045 | 4,045 | 5,400 | 4,045 |
| 2024-01-05 | 4,035 | 4,050 | 4,035 | 4,040 | 1,200 | 4,040 |
| 2024-01-04 | 4,035 | 4,045 | 4,035 | 4,035 | 3,600 | 4,035 |
分割・併合履歴 ： [1989-12-26]1株→1.1株