2281 プリマハム(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,232 | 2,238 | 2,218 | 2,222 | 60,200 | 2,222 |
| 2024-12-27 | 2,216 | 2,227 | 2,206 | 2,227 | 42,100 | 2,227 |
| 2024-12-26 | 2,197 | 2,210 | 2,195 | 2,210 | 79,300 | 2,210 |
| 2024-12-25 | 2,202 | 2,202 | 2,182 | 2,197 | 49,000 | 2,197 |
| 2024-12-24 | 2,184 | 2,197 | 2,181 | 2,195 | 62,100 | 2,195 |
| 2024-12-23 | 2,192 | 2,201 | 2,180 | 2,184 | 111,600 | 2,184 |
| 2024-12-20 | 2,222 | 2,222 | 2,194 | 2,194 | 97,700 | 2,194 |
| 2024-12-19 | 2,196 | 2,223 | 2,195 | 2,221 | 67,200 | 2,221 |
| 2024-12-18 | 2,225 | 2,226 | 2,206 | 2,206 | 34,300 | 2,206 |
| 2024-12-17 | 2,230 | 2,238 | 2,225 | 2,225 | 39,400 | 2,225 |
| 2024-12-16 | 2,247 | 2,247 | 2,226 | 2,229 | 43,900 | 2,229 |
| 2024-12-13 | 2,250 | 2,259 | 2,230 | 2,247 | 58,500 | 2,247 |
| 2024-12-12 | 2,260 | 2,277 | 2,255 | 2,264 | 79,500 | 2,264 |
| 2024-12-11 | 2,220 | 2,253 | 2,220 | 2,245 | 87,400 | 2,245 |
| 2024-12-10 | 2,218 | 2,219 | 2,203 | 2,208 | 52,200 | 2,208 |
| 2024-12-09 | 2,200 | 2,212 | 2,195 | 2,203 | 75,100 | 2,203 |
| 2024-12-06 | 2,198 | 2,203 | 2,195 | 2,198 | 59,400 | 2,198 |
| 2024-12-05 | 2,199 | 2,199 | 2,185 | 2,198 | 62,900 | 2,198 |
| 2024-12-04 | 2,205 | 2,208 | 2,191 | 2,199 | 69,900 | 2,199 |
| 2024-12-03 | 2,183 | 2,209 | 2,179 | 2,198 | 113,100 | 2,198 |
| 2024-12-02 | 2,180 | 2,182 | 2,169 | 2,173 | 82,800 | 2,173 |
| 2024-11-29 | 2,191 | 2,202 | 2,181 | 2,181 | 63,500 | 2,181 |
| 2024-11-28 | 2,175 | 2,194 | 2,175 | 2,190 | 73,000 | 2,190 |
| 2024-11-27 | 2,188 | 2,195 | 2,165 | 2,179 | 82,100 | 2,179 |
| 2024-11-26 | 2,179 | 2,188 | 2,174 | 2,188 | 64,800 | 2,188 |
| 2024-11-25 | 2,198 | 2,200 | 2,180 | 2,180 | 74,300 | 2,180 |
| 2024-11-22 | 2,193 | 2,200 | 2,192 | 2,192 | 31,900 | 2,192 |
| 2024-11-21 | 2,197 | 2,202 | 2,191 | 2,192 | 35,900 | 2,192 |
| 2024-11-20 | 2,190 | 2,198 | 2,185 | 2,189 | 40,100 | 2,189 |
| 2024-11-19 | 2,196 | 2,206 | 2,191 | 2,195 | 22,900 | 2,195 |
| 2024-11-18 | 2,201 | 2,211 | 2,186 | 2,193 | 58,300 | 2,193 |
| 2024-11-15 | 2,206 | 2,230 | 2,206 | 2,216 | 97,400 | 2,216 |
| 2024-11-14 | 2,211 | 2,218 | 2,192 | 2,193 | 60,500 | 2,193 |
| 2024-11-13 | 2,202 | 2,221 | 2,202 | 2,206 | 49,100 | 2,206 |
| 2024-11-12 | 2,210 | 2,218 | 2,197 | 2,202 | 39,000 | 2,202 |
| 2024-11-11 | 2,210 | 2,213 | 2,191 | 2,197 | 67,800 | 2,197 |
| 2024-11-08 | 2,241 | 2,244 | 2,211 | 2,217 | 52,200 | 2,217 |
| 2024-11-07 | 2,226 | 2,252 | 2,220 | 2,235 | 72,300 | 2,235 |
| 2024-11-06 | 2,247 | 2,297 | 2,226 | 2,232 | 335,200 | 2,232 |
| 2024-11-05 | 2,221 | 2,349 | 2,210 | 2,293 | 382,100 | 2,293 |
| 2024-11-01 | 2,233 | 2,247 | 2,215 | 2,216 | 64,900 | 2,216 |
| 2024-10-31 | 2,242 | 2,259 | 2,237 | 2,245 | 56,500 | 2,245 |
| 2024-10-30 | 2,243 | 2,254 | 2,227 | 2,238 | 121,200 | 2,238 |
| 2024-10-29 | 2,249 | 2,254 | 2,239 | 2,248 | 70,700 | 2,248 |
| 2024-10-28 | 2,220 | 2,238 | 2,204 | 2,233 | 72,600 | 2,233 |
| 2024-10-25 | 2,221 | 2,221 | 2,193 | 2,205 | 75,600 | 2,205 |
| 2024-10-24 | 2,206 | 2,221 | 2,201 | 2,221 | 71,000 | 2,221 |
| 2024-10-23 | 2,240 | 2,245 | 2,208 | 2,208 | 69,600 | 2,208 |
| 2024-10-22 | 2,261 | 2,261 | 2,230 | 2,247 | 84,800 | 2,247 |
| 2024-10-21 | 2,270 | 2,272 | 2,256 | 2,263 | 50,900 | 2,263 |
| 2024-10-18 | 2,297 | 2,301 | 2,273 | 2,278 | 34,100 | 2,278 |
| 2024-10-17 | 2,318 | 2,318 | 2,283 | 2,284 | 56,900 | 2,284 |
| 2024-10-16 | 2,330 | 2,346 | 2,303 | 2,303 | 74,000 | 2,303 |
| 2024-10-15 | 2,330 | 2,339 | 2,316 | 2,326 | 82,600 | 2,326 |
| 2024-10-11 | 2,337 | 2,341 | 2,307 | 2,310 | 58,900 | 2,310 |
| 2024-10-10 | 2,344 | 2,350 | 2,331 | 2,337 | 51,700 | 2,337 |
| 2024-10-09 | 2,360 | 2,367 | 2,342 | 2,367 | 111,000 | 2,367 |
| 2024-10-08 | 2,383 | 2,383 | 2,336 | 2,342 | 89,000 | 2,342 |
| 2024-10-07 | 2,405 | 2,405 | 2,381 | 2,394 | 62,600 | 2,394 |
| 2024-10-04 | 2,395 | 2,404 | 2,387 | 2,392 | 73,600 | 2,392 |
| 2024-10-03 | 2,409 | 2,409 | 2,375 | 2,393 | 70,000 | 2,393 |
| 2024-10-02 | 2,385 | 2,427 | 2,374 | 2,382 | 150,500 | 2,382 |
| 2024-10-01 | 2,370 | 2,388 | 2,355 | 2,385 | 128,600 | 2,385 |
| 2024-09-30 | 2,332 | 2,378 | 2,320 | 2,374 | 142,000 | 2,374 |
| 2024-09-27 | 2,338 | 2,386 | 2,329 | 2,370 | 370,400 | 2,370 |
| 2024-09-26 | 2,350 | 2,383 | 2,348 | 2,383 | 748,200 | 2,383 |
| 2024-09-25 | 2,342 | 2,345 | 2,325 | 2,341 | 323,000 | 2,341 |
| 2024-09-24 | 2,353 | 2,359 | 2,340 | 2,348 | 478,300 | 2,348 |
| 2024-09-20 | 2,369 | 2,373 | 2,352 | 2,359 | 250,500 | 2,359 |
| 2024-09-19 | 2,375 | 2,390 | 2,360 | 2,360 | 257,800 | 2,360 |
| 2024-09-18 | 2,349 | 2,382 | 2,349 | 2,378 | 267,200 | 2,378 |
| 2024-09-17 | 2,339 | 2,359 | 2,323 | 2,342 | 215,000 | 2,342 |
| 2024-09-13 | 2,343 | 2,353 | 2,325 | 2,335 | 171,900 | 2,335 |
| 2024-09-12 | 2,382 | 2,383 | 2,345 | 2,355 | 208,700 | 2,355 |
| 2024-09-11 | 2,424 | 2,424 | 2,365 | 2,379 | 194,500 | 2,379 |
| 2024-09-10 | 2,411 | 2,438 | 2,404 | 2,426 | 180,900 | 2,426 |
| 2024-09-09 | 2,350 | 2,389 | 2,343 | 2,382 | 175,800 | 2,382 |
| 2024-09-06 | 2,353 | 2,390 | 2,353 | 2,374 | 167,800 | 2,374 |
| 2024-09-05 | 2,334 | 2,355 | 2,328 | 2,335 | 119,700 | 2,335 |
| 2024-09-04 | 2,329 | 2,353 | 2,327 | 2,336 | 128,100 | 2,336 |
| 2024-09-03 | 2,336 | 2,349 | 2,329 | 2,345 | 78,800 | 2,345 |
| 2024-09-02 | 2,320 | 2,328 | 2,306 | 2,327 | 86,100 | 2,327 |
| 2024-08-30 | 2,323 | 2,326 | 2,305 | 2,309 | 160,000 | 2,309 |
| 2024-08-29 | 2,312 | 2,325 | 2,302 | 2,313 | 69,000 | 2,313 |
| 2024-08-28 | 2,311 | 2,324 | 2,295 | 2,311 | 58,300 | 2,311 |
| 2024-08-27 | 2,291 | 2,327 | 2,291 | 2,325 | 60,900 | 2,325 |
| 2024-08-26 | 2,270 | 2,294 | 2,260 | 2,291 | 134,600 | 2,291 |
| 2024-08-23 | 2,279 | 2,290 | 2,269 | 2,283 | 66,900 | 2,283 |
| 2024-08-22 | 2,249 | 2,270 | 2,248 | 2,269 | 46,400 | 2,269 |
| 2024-08-21 | 2,241 | 2,260 | 2,239 | 2,243 | 64,600 | 2,243 |
| 2024-08-20 | 2,255 | 2,265 | 2,241 | 2,252 | 82,800 | 2,252 |
| 2024-08-19 | 2,270 | 2,270 | 2,251 | 2,251 | 110,200 | 2,251 |
| 2024-08-16 | 2,246 | 2,256 | 2,231 | 2,254 | 127,400 | 2,254 |
| 2024-08-15 | 2,220 | 2,237 | 2,200 | 2,235 | 129,200 | 2,235 |
| 2024-08-14 | 2,221 | 2,244 | 2,217 | 2,230 | 117,200 | 2,230 |
| 2024-08-13 | 2,210 | 2,220 | 2,181 | 2,217 | 121,100 | 2,217 |
| 2024-08-09 | 2,218 | 2,229 | 2,170 | 2,199 | 188,100 | 2,199 |
| 2024-08-08 | 2,172 | 2,220 | 2,168 | 2,168 | 136,700 | 2,168 |
| 2024-08-07 | 2,149 | 2,228 | 2,148 | 2,189 | 229,300 | 2,189 |
| 2024-08-06 | 2,146 | 2,161 | 2,070 | 2,099 | 242,900 | 2,099 |
| 2024-08-05 | 2,152 | 2,171 | 2,024 | 2,046 | 369,000 | 2,046 |
| 2024-08-02 | 2,260 | 2,260 | 2,180 | 2,186 | 381,400 | 2,186 |
| 2024-08-01 | 2,308 | 2,344 | 2,250 | 2,266 | 705,300 | 2,266 |
| 2024-07-31 | 2,466 | 2,560 | 2,454 | 2,508 | 247,600 | 2,508 |
| 2024-07-30 | 2,463 | 2,477 | 2,442 | 2,442 | 71,400 | 2,442 |
| 2024-07-29 | 2,453 | 2,483 | 2,451 | 2,473 | 116,900 | 2,473 |
| 2024-07-26 | 2,450 | 2,457 | 2,417 | 2,455 | 110,400 | 2,455 |
| 2024-07-25 | 2,420 | 2,455 | 2,404 | 2,450 | 100,400 | 2,450 |
| 2024-07-24 | 2,444 | 2,444 | 2,401 | 2,410 | 39,700 | 2,410 |
| 2024-07-23 | 2,420 | 2,450 | 2,420 | 2,444 | 57,700 | 2,444 |
| 2024-07-22 | 2,455 | 2,455 | 2,416 | 2,418 | 38,000 | 2,418 |
| 2024-07-19 | 2,424 | 2,445 | 2,417 | 2,445 | 59,800 | 2,445 |
| 2024-07-18 | 2,395 | 2,480 | 2,390 | 2,444 | 160,000 | 2,444 |
| 2024-07-17 | 2,400 | 2,405 | 2,387 | 2,399 | 34,400 | 2,399 |
| 2024-07-16 | 2,415 | 2,415 | 2,389 | 2,390 | 56,000 | 2,390 |
| 2024-07-12 | 2,382 | 2,400 | 2,375 | 2,396 | 49,000 | 2,396 |
| 2024-07-11 | 2,365 | 2,388 | 2,364 | 2,382 | 62,300 | 2,382 |
| 2024-07-10 | 2,356 | 2,364 | 2,346 | 2,357 | 69,500 | 2,357 |
| 2024-07-09 | 2,354 | 2,368 | 2,350 | 2,354 | 59,500 | 2,354 |
| 2024-07-08 | 2,368 | 2,379 | 2,354 | 2,358 | 64,600 | 2,358 |
| 2024-07-05 | 2,394 | 2,394 | 2,361 | 2,361 | 59,300 | 2,361 |
| 2024-07-04 | 2,395 | 2,395 | 2,381 | 2,390 | 41,400 | 2,390 |
| 2024-07-03 | 2,380 | 2,400 | 2,379 | 2,387 | 36,200 | 2,387 |
| 2024-07-02 | 2,378 | 2,399 | 2,376 | 2,389 | 44,600 | 2,389 |
| 2024-07-01 | 2,400 | 2,403 | 2,377 | 2,379 | 38,100 | 2,379 |
| 2024-06-28 | 2,383 | 2,394 | 2,378 | 2,382 | 66,800 | 2,382 |
| 2024-06-27 | 2,390 | 2,395 | 2,380 | 2,388 | 60,700 | 2,388 |
| 2024-06-26 | 2,409 | 2,409 | 2,383 | 2,390 | 66,800 | 2,390 |
| 2024-06-25 | 2,386 | 2,402 | 2,376 | 2,396 | 42,400 | 2,396 |
| 2024-06-24 | 2,370 | 2,384 | 2,370 | 2,375 | 50,000 | 2,375 |
| 2024-06-21 | 2,380 | 2,403 | 2,355 | 2,357 | 128,700 | 2,357 |
| 2024-06-20 | 2,390 | 2,390 | 2,361 | 2,380 | 44,400 | 2,380 |
| 2024-06-19 | 2,384 | 2,392 | 2,372 | 2,379 | 29,200 | 2,379 |
| 2024-06-18 | 2,388 | 2,388 | 2,375 | 2,384 | 48,000 | 2,384 |
| 2024-06-17 | 2,387 | 2,387 | 2,348 | 2,378 | 75,900 | 2,378 |
| 2024-06-14 | 2,356 | 2,395 | 2,356 | 2,395 | 84,500 | 2,395 |
| 2024-06-13 | 2,378 | 2,378 | 2,348 | 2,354 | 65,600 | 2,354 |
| 2024-06-12 | 2,403 | 2,403 | 2,368 | 2,369 | 84,300 | 2,369 |
| 2024-06-11 | 2,409 | 2,413 | 2,392 | 2,403 | 74,500 | 2,403 |
| 2024-06-10 | 2,405 | 2,408 | 2,382 | 2,408 | 87,600 | 2,408 |
| 2024-06-07 | 2,390 | 2,404 | 2,380 | 2,402 | 95,500 | 2,402 |
| 2024-06-06 | 2,385 | 2,385 | 2,359 | 2,383 | 52,500 | 2,383 |
| 2024-06-05 | 2,374 | 2,380 | 2,357 | 2,377 | 59,200 | 2,377 |
| 2024-06-04 | 2,353 | 2,377 | 2,351 | 2,371 | 76,600 | 2,371 |
| 2024-06-03 | 2,370 | 2,375 | 2,340 | 2,345 | 55,500 | 2,345 |
| 2024-05-31 | 2,365 | 2,370 | 2,343 | 2,364 | 114,700 | 2,364 |
| 2024-05-30 | 2,322 | 2,352 | 2,308 | 2,350 | 92,300 | 2,350 |
| 2024-05-29 | 2,338 | 2,360 | 2,326 | 2,328 | 93,400 | 2,328 |
| 2024-05-28 | 2,360 | 2,370 | 2,340 | 2,340 | 64,800 | 2,340 |
| 2024-05-27 | 2,408 | 2,408 | 2,364 | 2,372 | 61,300 | 2,372 |
| 2024-05-24 | 2,401 | 2,423 | 2,394 | 2,409 | 50,600 | 2,409 |
| 2024-05-23 | 2,374 | 2,407 | 2,358 | 2,407 | 100,200 | 2,407 |
| 2024-05-22 | 2,353 | 2,375 | 2,349 | 2,362 | 62,000 | 2,362 |
| 2024-05-21 | 2,338 | 2,368 | 2,335 | 2,352 | 93,400 | 2,352 |
| 2024-05-20 | 2,351 | 2,371 | 2,344 | 2,349 | 73,200 | 2,349 |
| 2024-05-17 | 2,303 | 2,352 | 2,298 | 2,347 | 86,300 | 2,347 |
| 2024-05-16 | 2,324 | 2,330 | 2,293 | 2,324 | 131,500 | 2,324 |
| 2024-05-15 | 2,350 | 2,365 | 2,337 | 2,342 | 138,200 | 2,342 |
| 2024-05-14 | 2,345 | 2,369 | 2,338 | 2,356 | 150,300 | 2,356 |
| 2024-05-13 | 2,377 | 2,377 | 2,333 | 2,345 | 212,400 | 2,345 |
| 2024-05-10 | 2,397 | 2,409 | 2,375 | 2,390 | 219,000 | 2,390 |
| 2024-05-09 | 2,455 | 2,458 | 2,387 | 2,396 | 204,200 | 2,396 |
| 2024-05-08 | 2,368 | 2,470 | 2,368 | 2,441 | 544,900 | 2,441 |
| 2024-05-07 | 2,329 | 2,456 | 2,274 | 2,450 | 947,900 | 2,450 |
| 2024-05-02 | 2,320 | 2,329 | 2,307 | 2,320 | 128,500 | 2,320 |
| 2024-05-01 | 2,309 | 2,319 | 2,296 | 2,315 | 87,100 | 2,315 |
| 2024-04-30 | 2,285 | 2,313 | 2,283 | 2,308 | 139,800 | 2,308 |
| 2024-04-26 | 2,254 | 2,282 | 2,250 | 2,282 | 82,000 | 2,282 |
| 2024-04-25 | 2,267 | 2,271 | 2,255 | 2,259 | 75,300 | 2,259 |
| 2024-04-24 | 2,270 | 2,277 | 2,254 | 2,265 | 119,600 | 2,265 |
| 2024-04-23 | 2,256 | 2,275 | 2,253 | 2,274 | 131,800 | 2,274 |
| 2024-04-22 | 2,252 | 2,277 | 2,246 | 2,273 | 72,600 | 2,273 |
| 2024-04-19 | 2,249 | 2,263 | 2,220 | 2,233 | 122,000 | 2,233 |
| 2024-04-18 | 2,221 | 2,259 | 2,221 | 2,252 | 82,300 | 2,252 |
| 2024-04-17 | 2,250 | 2,252 | 2,216 | 2,224 | 180,500 | 2,224 |
| 2024-04-16 | 2,265 | 2,265 | 2,247 | 2,250 | 116,900 | 2,250 |
| 2024-04-15 | 2,262 | 2,277 | 2,259 | 2,265 | 89,600 | 2,265 |
| 2024-04-12 | 2,273 | 2,279 | 2,262 | 2,274 | 93,800 | 2,274 |
| 2024-04-11 | 2,263 | 2,276 | 2,257 | 2,271 | 119,400 | 2,271 |
| 2024-04-10 | 2,294 | 2,300 | 2,275 | 2,275 | 58,800 | 2,275 |
| 2024-04-09 | 2,291 | 2,304 | 2,278 | 2,298 | 88,300 | 2,298 |
| 2024-04-08 | 2,270 | 2,294 | 2,265 | 2,291 | 42,100 | 2,291 |
| 2024-04-05 | 2,254 | 2,272 | 2,248 | 2,263 | 76,700 | 2,263 |
| 2024-04-04 | 2,283 | 2,283 | 2,263 | 2,263 | 75,900 | 2,263 |
| 2024-04-03 | 2,258 | 2,282 | 2,255 | 2,278 | 105,900 | 2,278 |
| 2024-04-02 | 2,285 | 2,288 | 2,262 | 2,269 | 69,200 | 2,269 |
| 2024-04-01 | 2,312 | 2,315 | 2,281 | 2,298 | 83,300 | 2,298 |
| 2024-03-29 | 2,283 | 2,308 | 2,274 | 2,303 | 91,400 | 2,303 |
| 2024-03-28 | 2,285 | 2,294 | 2,259 | 2,265 | 167,400 | 2,265 |
| 2024-03-27 | 2,339 | 2,340 | 2,325 | 2,327 | 94,600 | 2,327 |
| 2024-03-26 | 2,340 | 2,340 | 2,315 | 2,334 | 69,200 | 2,334 |
| 2024-03-25 | 2,349 | 2,357 | 2,340 | 2,345 | 70,000 | 2,345 |
| 2024-03-22 | 2,332 | 2,354 | 2,330 | 2,348 | 69,400 | 2,348 |
| 2024-03-21 | 2,329 | 2,336 | 2,315 | 2,332 | 88,800 | 2,332 |
| 2024-03-19 | 2,303 | 2,324 | 2,289 | 2,318 | 66,500 | 2,318 |
| 2024-03-18 | 2,309 | 2,311 | 2,298 | 2,302 | 65,100 | 2,302 |
| 2024-03-15 | 2,290 | 2,320 | 2,285 | 2,303 | 92,700 | 2,303 |
| 2024-03-14 | 2,266 | 2,294 | 2,263 | 2,290 | 64,500 | 2,290 |
| 2024-03-13 | 2,280 | 2,286 | 2,256 | 2,262 | 66,600 | 2,262 |
| 2024-03-12 | 2,282 | 2,282 | 2,246 | 2,280 | 109,300 | 2,280 |
| 2024-03-11 | 2,325 | 2,328 | 2,268 | 2,280 | 114,400 | 2,280 |
| 2024-03-08 | 2,277 | 2,316 | 2,273 | 2,312 | 119,700 | 2,312 |
| 2024-03-07 | 2,280 | 2,297 | 2,269 | 2,297 | 90,000 | 2,297 |
| 2024-03-06 | 2,265 | 2,275 | 2,259 | 2,272 | 106,200 | 2,272 |
| 2024-03-05 | 2,252 | 2,263 | 2,245 | 2,259 | 117,100 | 2,259 |
| 2024-03-04 | 2,265 | 2,266 | 2,242 | 2,249 | 132,500 | 2,249 |
| 2024-03-01 | 2,261 | 2,263 | 2,248 | 2,258 | 115,000 | 2,258 |
| 2024-02-29 | 2,261 | 2,274 | 2,251 | 2,267 | 96,400 | 2,267 |
| 2024-02-28 | 2,240 | 2,257 | 2,228 | 2,250 | 120,400 | 2,250 |
| 2024-02-27 | 2,254 | 2,260 | 2,245 | 2,249 | 127,900 | 2,249 |
| 2024-02-26 | 2,274 | 2,279 | 2,253 | 2,255 | 102,400 | 2,255 |
| 2024-02-22 | 2,271 | 2,277 | 2,263 | 2,265 | 76,900 | 2,265 |
| 2024-02-21 | 2,291 | 2,298 | 2,260 | 2,265 | 94,700 | 2,265 |
| 2024-02-20 | 2,290 | 2,302 | 2,283 | 2,298 | 67,800 | 2,298 |
| 2024-02-19 | 2,249 | 2,288 | 2,247 | 2,283 | 132,700 | 2,283 |
| 2024-02-16 | 2,230 | 2,260 | 2,220 | 2,250 | 158,500 | 2,250 |
| 2024-02-15 | 2,241 | 2,251 | 2,224 | 2,229 | 134,700 | 2,229 |
| 2024-02-14 | 2,258 | 2,268 | 2,235 | 2,240 | 210,000 | 2,240 |
| 2024-02-13 | 2,289 | 2,303 | 2,260 | 2,280 | 162,000 | 2,280 |
| 2024-02-09 | 2,299 | 2,315 | 2,282 | 2,285 | 177,400 | 2,285 |
| 2024-02-08 | 2,325 | 2,325 | 2,291 | 2,315 | 144,100 | 2,315 |
| 2024-02-07 | 2,299 | 2,328 | 2,296 | 2,327 | 193,400 | 2,327 |
| 2024-02-06 | 2,340 | 2,358 | 2,308 | 2,308 | 233,100 | 2,308 |
| 2024-02-05 | 2,486 | 2,486 | 2,313 | 2,373 | 561,400 | 2,373 |
| 2024-02-02 | 2,447 | 2,456 | 2,431 | 2,455 | 86,000 | 2,455 |
| 2024-02-01 | 2,415 | 2,442 | 2,408 | 2,432 | 76,000 | 2,432 |
| 2024-01-31 | 2,397 | 2,419 | 2,387 | 2,419 | 76,300 | 2,419 |
| 2024-01-30 | 2,429 | 2,431 | 2,388 | 2,389 | 98,500 | 2,389 |
| 2024-01-29 | 2,390 | 2,426 | 2,389 | 2,406 | 102,800 | 2,406 |
| 2024-01-26 | 2,390 | 2,394 | 2,376 | 2,387 | 68,800 | 2,387 |
| 2024-01-25 | 2,370 | 2,388 | 2,361 | 2,388 | 63,600 | 2,388 |
| 2024-01-24 | 2,390 | 2,397 | 2,351 | 2,362 | 98,900 | 2,362 |
| 2024-01-23 | 2,350 | 2,386 | 2,349 | 2,386 | 149,700 | 2,386 |
| 2024-01-22 | 2,300 | 2,321 | 2,300 | 2,321 | 53,100 | 2,321 |
| 2024-01-19 | 2,304 | 2,313 | 2,289 | 2,294 | 71,900 | 2,294 |
| 2024-01-18 | 2,295 | 2,309 | 2,294 | 2,303 | 63,100 | 2,303 |
| 2024-01-17 | 2,303 | 2,317 | 2,288 | 2,288 | 75,900 | 2,288 |
| 2024-01-16 | 2,335 | 2,341 | 2,297 | 2,297 | 73,900 | 2,297 |
| 2024-01-15 | 2,314 | 2,332 | 2,314 | 2,327 | 58,700 | 2,327 |
| 2024-01-12 | 2,338 | 2,348 | 2,295 | 2,299 | 75,600 | 2,299 |
| 2024-01-11 | 2,357 | 2,358 | 2,334 | 2,334 | 90,500 | 2,334 |
| 2024-01-10 | 2,357 | 2,363 | 2,341 | 2,345 | 64,800 | 2,345 |
| 2024-01-09 | 2,320 | 2,344 | 2,314 | 2,344 | 107,100 | 2,344 |
| 2024-01-05 | 2,369 | 2,369 | 2,304 | 2,306 | 138,700 | 2,306 |
| 2024-01-04 | 2,350 | 2,358 | 2,328 | 2,353 | 80,200 | 2,353 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.05株