2292 S FOODS(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 | 2,731 | 2,764 | 2,731 | 2,737 | 28,400 | 2,737 |
| 2024-12-27 | 2,757 | 2,757 | 2,729 | 2,757 | 34,900 | 2,757 |
| 2024-12-26 | 2,705 | 2,759 | 2,702 | 2,757 | 47,200 | 2,757 |
| 2024-12-25 | 2,694 | 2,703 | 2,664 | 2,703 | 16,800 | 2,703 |
| 2024-12-24 | 2,696 | 2,712 | 2,681 | 2,689 | 19,900 | 2,689 |
| 2024-12-23 | 2,700 | 2,709 | 2,695 | 2,696 | 14,200 | 2,696 |
| 2024-12-20 | 2,725 | 2,736 | 2,708 | 2,708 | 20,300 | 2,708 |
| 2024-12-19 | 2,689 | 2,730 | 2,684 | 2,710 | 14,900 | 2,710 |
| 2024-12-18 | 2,710 | 2,714 | 2,689 | 2,702 | 14,500 | 2,702 |
| 2024-12-17 | 2,699 | 2,714 | 2,693 | 2,703 | 18,400 | 2,703 |
| 2024-12-16 | 2,709 | 2,738 | 2,699 | 2,699 | 10,800 | 2,699 |
| 2024-12-13 | 2,716 | 2,740 | 2,710 | 2,710 | 29,600 | 2,710 |
| 2024-12-12 | 2,745 | 2,751 | 2,723 | 2,742 | 28,400 | 2,742 |
| 2024-12-11 | 2,733 | 2,742 | 2,717 | 2,731 | 19,800 | 2,731 |
| 2024-12-10 | 2,757 | 2,757 | 2,717 | 2,725 | 21,000 | 2,725 |
| 2024-12-09 | 2,716 | 2,757 | 2,716 | 2,721 | 23,100 | 2,721 |
| 2024-12-06 | 2,682 | 2,717 | 2,681 | 2,713 | 17,700 | 2,713 |
| 2024-12-05 | 2,710 | 2,711 | 2,683 | 2,703 | 17,200 | 2,703 |
| 2024-12-04 | 2,701 | 2,704 | 2,681 | 2,697 | 17,600 | 2,697 |
| 2024-12-03 | 2,657 | 2,722 | 2,657 | 2,702 | 40,900 | 2,702 |
| 2024-12-02 | 2,629 | 2,665 | 2,629 | 2,656 | 19,400 | 2,656 |
| 2024-11-29 | 2,645 | 2,657 | 2,628 | 2,628 | 20,500 | 2,628 |
| 2024-11-28 | 2,600 | 2,643 | 2,599 | 2,639 | 21,500 | 2,639 |
| 2024-11-27 | 2,628 | 2,632 | 2,588 | 2,607 | 47,100 | 2,607 |
| 2024-11-26 | 2,640 | 2,649 | 2,615 | 2,638 | 36,900 | 2,638 |
| 2024-11-25 | 2,662 | 2,673 | 2,640 | 2,642 | 40,300 | 2,642 |
| 2024-11-22 | 2,636 | 2,662 | 2,620 | 2,642 | 23,800 | 2,642 |
| 2024-11-21 | 2,650 | 2,650 | 2,605 | 2,635 | 39,400 | 2,635 |
| 2024-11-20 | 2,650 | 2,660 | 2,632 | 2,642 | 21,300 | 2,642 |
| 2024-11-19 | 2,640 | 2,653 | 2,630 | 2,644 | 13,500 | 2,644 |
| 2024-11-18 | 2,649 | 2,663 | 2,641 | 2,647 | 21,700 | 2,647 |
| 2024-11-15 | 2,650 | 2,700 | 2,646 | 2,657 | 13,900 | 2,657 |
| 2024-11-14 | 2,678 | 2,678 | 2,646 | 2,660 | 22,500 | 2,660 |
| 2024-11-13 | 2,725 | 2,737 | 2,685 | 2,687 | 20,900 | 2,687 |
| 2024-11-12 | 2,734 | 2,739 | 2,710 | 2,729 | 28,500 | 2,729 |
| 2024-11-11 | 2,739 | 2,739 | 2,703 | 2,715 | 24,300 | 2,715 |
| 2024-11-08 | 2,813 | 2,819 | 2,745 | 2,746 | 18,500 | 2,746 |
| 2024-11-07 | 2,770 | 2,818 | 2,770 | 2,813 | 17,600 | 2,813 |
| 2024-11-06 | 2,805 | 2,805 | 2,753 | 2,754 | 10,100 | 2,754 |
| 2024-11-05 | 2,800 | 2,813 | 2,780 | 2,786 | 13,600 | 2,786 |
| 2024-11-01 | 2,798 | 2,822 | 2,790 | 2,790 | 24,700 | 2,790 |
| 2024-10-31 | 2,828 | 2,829 | 2,785 | 2,798 | 27,200 | 2,798 |
| 2024-10-30 | 2,807 | 2,831 | 2,782 | 2,814 | 55,500 | 2,814 |
| 2024-10-29 | 2,826 | 2,859 | 2,810 | 2,833 | 33,700 | 2,833 |
| 2024-10-28 | 2,744 | 2,819 | 2,744 | 2,813 | 22,800 | 2,813 |
| 2024-10-25 | 2,824 | 2,838 | 2,744 | 2,744 | 37,800 | 2,744 |
| 2024-10-24 | 2,766 | 2,817 | 2,751 | 2,805 | 43,000 | 2,805 |
| 2024-10-23 | 2,795 | 2,804 | 2,761 | 2,778 | 31,400 | 2,778 |
| 2024-10-22 | 2,791 | 2,803 | 2,761 | 2,779 | 26,600 | 2,779 |
| 2024-10-21 | 2,811 | 2,820 | 2,785 | 2,812 | 23,800 | 2,812 |
| 2024-10-18 | 2,751 | 2,811 | 2,740 | 2,788 | 32,900 | 2,788 |
| 2024-10-17 | 2,816 | 2,845 | 2,734 | 2,735 | 60,200 | 2,735 |
| 2024-10-16 | 2,794 | 2,870 | 2,778 | 2,821 | 45,100 | 2,821 |
| 2024-10-15 | 2,792 | 2,826 | 2,739 | 2,801 | 178,100 | 2,801 |
| 2024-10-11 | 2,784 | 2,856 | 2,770 | 2,825 | 66,300 | 2,825 |
| 2024-10-10 | 2,780 | 2,791 | 2,761 | 2,776 | 23,300 | 2,776 |
| 2024-10-09 | 2,773 | 2,787 | 2,763 | 2,780 | 21,000 | 2,780 |
| 2024-10-08 | 2,775 | 2,795 | 2,759 | 2,773 | 18,100 | 2,773 |
| 2024-10-07 | 2,820 | 2,820 | 2,780 | 2,791 | 19,700 | 2,791 |
| 2024-10-04 | 2,786 | 2,814 | 2,786 | 2,793 | 20,900 | 2,793 |
| 2024-10-03 | 2,809 | 2,815 | 2,779 | 2,779 | 16,400 | 2,779 |
| 2024-10-02 | 2,776 | 2,808 | 2,759 | 2,759 | 25,400 | 2,759 |
| 2024-10-01 | 2,760 | 2,792 | 2,757 | 2,776 | 17,500 | 2,776 |
| 2024-09-30 | 2,762 | 2,796 | 2,744 | 2,763 | 46,400 | 2,763 |
| 2024-09-27 | 2,807 | 2,833 | 2,804 | 2,810 | 25,400 | 2,810 |
| 2024-09-26 | 2,780 | 2,825 | 2,773 | 2,820 | 60,400 | 2,820 |
| 2024-09-25 | 2,768 | 2,785 | 2,742 | 2,780 | 34,800 | 2,780 |
| 2024-09-24 | 2,800 | 2,800 | 2,766 | 2,766 | 29,000 | 2,766 |
| 2024-09-20 | 2,795 | 2,804 | 2,764 | 2,790 | 76,600 | 2,790 |
| 2024-09-19 | 2,720 | 2,797 | 2,720 | 2,797 | 77,300 | 2,797 |
| 2024-09-18 | 2,690 | 2,716 | 2,680 | 2,715 | 40,100 | 2,715 |
| 2024-09-17 | 2,658 | 2,680 | 2,647 | 2,680 | 35,800 | 2,680 |
| 2024-09-13 | 2,646 | 2,673 | 2,634 | 2,634 | 42,900 | 2,634 |
| 2024-09-12 | 2,665 | 2,693 | 2,641 | 2,673 | 40,100 | 2,673 |
| 2024-09-11 | 2,702 | 2,702 | 2,622 | 2,623 | 37,000 | 2,623 |
| 2024-09-10 | 2,665 | 2,715 | 2,665 | 2,699 | 21,400 | 2,699 |
| 2024-09-09 | 2,644 | 2,677 | 2,637 | 2,667 | 27,800 | 2,667 |
| 2024-09-06 | 2,703 | 2,715 | 2,682 | 2,694 | 24,500 | 2,694 |
| 2024-09-05 | 2,678 | 2,720 | 2,670 | 2,698 | 26,700 | 2,698 |
| 2024-09-04 | 2,733 | 2,735 | 2,671 | 2,673 | 39,300 | 2,673 |
| 2024-09-03 | 2,715 | 2,750 | 2,712 | 2,744 | 37,500 | 2,744 |
| 2024-09-02 | 2,708 | 2,718 | 2,673 | 2,700 | 46,200 | 2,700 |
| 2024-08-30 | 2,642 | 2,702 | 2,642 | 2,683 | 68,900 | 2,683 |
| 2024-08-29 | 2,682 | 2,695 | 2,635 | 2,642 | 116,200 | 2,642 |
| 2024-08-28 | 2,729 | 2,746 | 2,691 | 2,707 | 137,100 | 2,707 |
| 2024-08-27 | 2,732 | 2,750 | 2,729 | 2,739 | 49,200 | 2,739 |
| 2024-08-26 | 2,689 | 2,717 | 2,688 | 2,711 | 34,100 | 2,711 |
| 2024-08-23 | 2,681 | 2,711 | 2,681 | 2,690 | 41,400 | 2,690 |
| 2024-08-22 | 2,671 | 2,692 | 2,660 | 2,677 | 22,200 | 2,677 |
| 2024-08-21 | 2,640 | 2,665 | 2,640 | 2,648 | 48,300 | 2,648 |
| 2024-08-20 | 2,664 | 2,682 | 2,657 | 2,668 | 33,900 | 2,668 |
| 2024-08-19 | 2,630 | 2,679 | 2,622 | 2,640 | 61,800 | 2,640 |
| 2024-08-16 | 2,595 | 2,628 | 2,589 | 2,626 | 37,400 | 2,626 |
| 2024-08-15 | 2,598 | 2,599 | 2,566 | 2,588 | 56,400 | 2,588 |
| 2024-08-14 | 2,560 | 2,583 | 2,548 | 2,582 | 55,500 | 2,582 |
| 2024-08-13 | 2,600 | 2,626 | 2,544 | 2,557 | 71,500 | 2,557 |
| 2024-08-09 | 2,641 | 2,644 | 2,565 | 2,601 | 59,400 | 2,601 |
| 2024-08-08 | 2,556 | 2,638 | 2,556 | 2,591 | 62,000 | 2,591 |
| 2024-08-07 | 2,564 | 2,645 | 2,539 | 2,580 | 68,300 | 2,580 |
| 2024-08-06 | 2,599 | 2,672 | 2,583 | 2,634 | 81,400 | 2,634 |
| 2024-08-05 | 2,620 | 2,648 | 2,450 | 2,504 | 119,500 | 2,504 |
| 2024-08-02 | 2,789 | 2,808 | 2,701 | 2,709 | 107,200 | 2,709 |
| 2024-08-01 | 2,948 | 2,948 | 2,833 | 2,833 | 108,000 | 2,833 |
| 2024-07-31 | 2,984 | 2,998 | 2,935 | 2,998 | 71,000 | 2,998 |
| 2024-07-30 | 3,015 | 3,035 | 2,985 | 2,985 | 54,800 | 2,985 |
| 2024-07-29 | 3,035 | 3,075 | 3,030 | 3,035 | 36,700 | 3,035 |
| 2024-07-26 | 3,020 | 3,040 | 3,010 | 3,010 | 47,800 | 3,010 |
| 2024-07-25 | 2,958 | 3,010 | 2,958 | 3,000 | 55,700 | 3,000 |
| 2024-07-24 | 3,015 | 3,035 | 2,977 | 2,980 | 63,800 | 2,980 |
| 2024-07-23 | 3,050 | 3,055 | 3,015 | 3,045 | 54,300 | 3,045 |
| 2024-07-22 | 3,040 | 3,050 | 3,005 | 3,025 | 49,900 | 3,025 |
| 2024-07-19 | 3,050 | 3,065 | 3,005 | 3,035 | 61,200 | 3,035 |
| 2024-07-18 | 2,990 | 3,070 | 2,967 | 3,040 | 73,100 | 3,040 |
| 2024-07-17 | 2,947 | 3,025 | 2,922 | 3,020 | 109,400 | 3,020 |
| 2024-07-16 | 2,870 | 2,950 | 2,853 | 2,944 | 109,100 | 2,944 |
| 2024-07-12 | 2,896 | 2,924 | 2,885 | 2,902 | 73,000 | 2,902 |
| 2024-07-11 | 2,881 | 2,900 | 2,847 | 2,896 | 60,100 | 2,896 |
| 2024-07-10 | 2,871 | 2,871 | 2,835 | 2,853 | 45,400 | 2,853 |
| 2024-07-09 | 2,868 | 2,874 | 2,835 | 2,860 | 57,300 | 2,860 |
| 2024-07-08 | 2,881 | 2,881 | 2,851 | 2,851 | 48,200 | 2,851 |
| 2024-07-05 | 2,910 | 2,916 | 2,881 | 2,881 | 32,600 | 2,881 |
| 2024-07-04 | 2,894 | 2,917 | 2,888 | 2,909 | 47,900 | 2,909 |
| 2024-07-03 | 2,900 | 2,908 | 2,885 | 2,885 | 24,000 | 2,885 |
| 2024-07-02 | 2,894 | 2,919 | 2,882 | 2,903 | 46,600 | 2,903 |
| 2024-07-01 | 2,939 | 2,944 | 2,895 | 2,900 | 50,900 | 2,900 |
| 2024-06-28 | 2,970 | 2,970 | 2,906 | 2,906 | 78,700 | 2,906 |
| 2024-06-27 | 2,955 | 2,974 | 2,925 | 2,973 | 64,000 | 2,973 |
| 2024-06-26 | 2,974 | 2,986 | 2,954 | 2,964 | 47,800 | 2,964 |
| 2024-06-25 | 2,971 | 2,976 | 2,936 | 2,957 | 31,600 | 2,957 |
| 2024-06-24 | 2,913 | 2,967 | 2,913 | 2,957 | 45,700 | 2,957 |
| 2024-06-21 | 2,920 | 2,944 | 2,900 | 2,900 | 39,300 | 2,900 |
| 2024-06-20 | 2,931 | 2,931 | 2,890 | 2,912 | 32,400 | 2,912 |
| 2024-06-19 | 2,890 | 2,936 | 2,890 | 2,936 | 26,900 | 2,936 |
| 2024-06-18 | 2,863 | 2,896 | 2,859 | 2,890 | 14,400 | 2,890 |
| 2024-06-17 | 2,886 | 2,886 | 2,833 | 2,853 | 44,500 | 2,853 |
| 2024-06-14 | 2,870 | 2,904 | 2,860 | 2,886 | 63,700 | 2,886 |
| 2024-06-13 | 2,928 | 2,928 | 2,889 | 2,899 | 27,700 | 2,899 |
| 2024-06-12 | 2,924 | 2,937 | 2,918 | 2,928 | 17,500 | 2,928 |
| 2024-06-11 | 2,925 | 2,945 | 2,913 | 2,921 | 19,100 | 2,921 |
| 2024-06-10 | 2,882 | 2,918 | 2,872 | 2,916 | 18,600 | 2,916 |
| 2024-06-07 | 2,870 | 2,880 | 2,861 | 2,869 | 11,900 | 2,869 |
| 2024-06-06 | 2,914 | 2,914 | 2,869 | 2,874 | 18,700 | 2,874 |
| 2024-06-05 | 2,887 | 2,904 | 2,867 | 2,890 | 37,800 | 2,890 |
| 2024-06-04 | 2,905 | 2,918 | 2,868 | 2,914 | 45,700 | 2,914 |
| 2024-06-03 | 2,870 | 2,920 | 2,870 | 2,882 | 40,000 | 2,882 |
| 2024-05-31 | 2,843 | 2,862 | 2,815 | 2,843 | 62,700 | 2,843 |
| 2024-05-30 | 2,818 | 2,848 | 2,805 | 2,843 | 42,500 | 2,843 |
| 2024-05-29 | 2,885 | 2,890 | 2,835 | 2,835 | 44,000 | 2,835 |
| 2024-05-28 | 2,933 | 2,933 | 2,880 | 2,885 | 37,300 | 2,885 |
| 2024-05-27 | 2,942 | 2,942 | 2,891 | 2,925 | 40,400 | 2,925 |
| 2024-05-24 | 2,903 | 2,931 | 2,889 | 2,929 | 44,700 | 2,929 |
| 2024-05-23 | 2,963 | 2,963 | 2,918 | 2,925 | 45,400 | 2,925 |
| 2024-05-22 | 2,989 | 2,994 | 2,967 | 2,969 | 44,700 | 2,969 |
| 2024-05-21 | 3,015 | 3,015 | 2,987 | 2,989 | 33,800 | 2,989 |
| 2024-05-20 | 3,025 | 3,045 | 3,000 | 3,010 | 34,100 | 3,010 |
| 2024-05-17 | 3,015 | 3,045 | 3,010 | 3,025 | 30,800 | 3,025 |
| 2024-05-16 | 3,070 | 3,070 | 3,020 | 3,020 | 19,700 | 3,020 |
| 2024-05-15 | 3,080 | 3,095 | 3,040 | 3,055 | 19,500 | 3,055 |
| 2024-05-14 | 3,060 | 3,075 | 3,055 | 3,065 | 22,800 | 3,065 |
| 2024-05-13 | 3,105 | 3,110 | 3,050 | 3,065 | 29,700 | 3,065 |
| 2024-05-10 | 3,055 | 3,115 | 3,045 | 3,115 | 37,500 | 3,115 |
| 2024-05-09 | 3,030 | 3,055 | 3,015 | 3,040 | 29,000 | 3,040 |
| 2024-05-08 | 3,025 | 3,025 | 3,000 | 3,000 | 32,200 | 3,000 |
| 2024-05-07 | 3,010 | 3,020 | 2,982 | 3,010 | 39,700 | 3,010 |
| 2024-05-02 | 3,030 | 3,030 | 2,985 | 3,005 | 41,900 | 3,005 |
| 2024-05-01 | 3,010 | 3,040 | 3,010 | 3,030 | 23,100 | 3,030 |
| 2024-04-30 | 3,055 | 3,065 | 3,010 | 3,045 | 56,300 | 3,045 |
| 2024-04-26 | 3,000 | 3,025 | 2,974 | 3,025 | 55,300 | 3,025 |
| 2024-04-25 | 3,040 | 3,040 | 3,000 | 3,000 | 50,900 | 3,000 |
| 2024-04-24 | 3,065 | 3,075 | 3,035 | 3,040 | 49,100 | 3,040 |
| 2024-04-23 | 3,065 | 3,090 | 3,030 | 3,045 | 51,200 | 3,045 |
| 2024-04-22 | 3,040 | 3,080 | 3,035 | 3,065 | 71,700 | 3,065 |
| 2024-04-19 | 3,030 | 3,055 | 2,988 | 3,005 | 108,900 | 3,005 |
| 2024-04-18 | 3,075 | 3,115 | 3,035 | 3,040 | 98,500 | 3,040 |
| 2024-04-17 | 3,165 | 3,165 | 3,010 | 3,030 | 172,000 | 3,030 |
| 2024-04-16 | 3,155 | 3,230 | 3,060 | 3,150 | 210,600 | 3,150 |
| 2024-04-15 | 3,365 | 3,415 | 3,350 | 3,410 | 74,600 | 3,410 |
| 2024-04-12 | 3,370 | 3,410 | 3,370 | 3,400 | 42,300 | 3,400 |
| 2024-04-11 | 3,370 | 3,385 | 3,325 | 3,360 | 40,900 | 3,360 |
| 2024-04-10 | 3,390 | 3,420 | 3,370 | 3,390 | 34,200 | 3,390 |
| 2024-04-09 | 3,360 | 3,415 | 3,360 | 3,415 | 38,900 | 3,415 |
| 2024-04-08 | 3,340 | 3,385 | 3,335 | 3,370 | 46,100 | 3,370 |
| 2024-04-05 | 3,265 | 3,350 | 3,265 | 3,330 | 41,000 | 3,330 |
| 2024-04-04 | 3,265 | 3,320 | 3,235 | 3,310 | 59,500 | 3,310 |
| 2024-04-03 | 3,250 | 3,255 | 3,220 | 3,235 | 51,100 | 3,235 |
| 2024-04-02 | 3,365 | 3,370 | 3,255 | 3,275 | 42,800 | 3,275 |
| 2024-04-01 | 3,340 | 3,380 | 3,325 | 3,355 | 28,700 | 3,355 |
| 2024-03-29 | 3,355 | 3,375 | 3,320 | 3,350 | 38,600 | 3,350 |
| 2024-03-28 | 3,440 | 3,440 | 3,335 | 3,360 | 36,000 | 3,360 |
| 2024-03-27 | 3,395 | 3,455 | 3,385 | 3,450 | 68,400 | 3,450 |
| 2024-03-26 | 3,345 | 3,375 | 3,345 | 3,370 | 37,300 | 3,370 |
| 2024-03-25 | 3,355 | 3,385 | 3,320 | 3,360 | 49,900 | 3,360 |
| 2024-03-22 | 3,320 | 3,420 | 3,300 | 3,385 | 104,300 | 3,385 |
| 2024-03-21 | 3,275 | 3,280 | 3,255 | 3,270 | 41,000 | 3,270 |
| 2024-03-19 | 3,195 | 3,280 | 3,195 | 3,275 | 43,300 | 3,275 |
| 2024-03-18 | 3,225 | 3,250 | 3,220 | 3,235 | 32,300 | 3,235 |
| 2024-03-15 | 3,210 | 3,240 | 3,210 | 3,230 | 29,700 | 3,230 |
| 2024-03-14 | 3,210 | 3,220 | 3,180 | 3,215 | 28,700 | 3,215 |
| 2024-03-13 | 3,245 | 3,245 | 3,170 | 3,190 | 32,700 | 3,190 |
| 2024-03-12 | 3,170 | 3,215 | 3,145 | 3,215 | 35,500 | 3,215 |
| 2024-03-11 | 3,280 | 3,280 | 3,165 | 3,195 | 30,700 | 3,195 |
| 2024-03-08 | 3,240 | 3,300 | 3,240 | 3,285 | 102,800 | 3,285 |
| 2024-03-07 | 3,210 | 3,235 | 3,190 | 3,220 | 75,300 | 3,220 |
| 2024-03-06 | 3,075 | 3,205 | 3,075 | 3,200 | 136,100 | 3,200 |
| 2024-03-05 | 3,060 | 3,070 | 3,035 | 3,045 | 38,700 | 3,045 |
| 2024-03-04 | 3,070 | 3,100 | 3,055 | 3,085 | 85,300 | 3,085 |
| 2024-03-01 | 3,125 | 3,130 | 3,050 | 3,070 | 69,700 | 3,070 |
| 2024-02-29 | 3,150 | 3,185 | 3,115 | 3,125 | 68,100 | 3,125 |
| 2024-02-28 | 3,155 | 3,190 | 3,145 | 3,160 | 197,100 | 3,160 |
| 2024-02-27 | 3,190 | 3,215 | 3,170 | 3,205 | 440,800 | 3,205 |
| 2024-02-26 | 3,185 | 3,220 | 3,185 | 3,190 | 301,800 | 3,190 |
| 2024-02-22 | 3,195 | 3,205 | 3,175 | 3,180 | 218,300 | 3,180 |
| 2024-02-21 | 3,195 | 3,205 | 3,160 | 3,195 | 156,100 | 3,195 |
| 2024-02-20 | 3,210 | 3,220 | 3,195 | 3,195 | 60,000 | 3,195 |
| 2024-02-19 | 3,180 | 3,210 | 3,160 | 3,195 | 72,400 | 3,195 |
| 2024-02-16 | 3,180 | 3,205 | 3,155 | 3,180 | 73,800 | 3,180 |
| 2024-02-15 | 3,255 | 3,255 | 3,160 | 3,160 | 70,800 | 3,160 |
| 2024-02-14 | 3,270 | 3,290 | 3,235 | 3,245 | 48,600 | 3,245 |
| 2024-02-13 | 3,270 | 3,310 | 3,235 | 3,300 | 77,700 | 3,300 |
| 2024-02-09 | 3,200 | 3,250 | 3,200 | 3,240 | 69,200 | 3,240 |
| 2024-02-08 | 3,220 | 3,230 | 3,180 | 3,210 | 66,100 | 3,210 |
| 2024-02-07 | 3,225 | 3,245 | 3,215 | 3,230 | 49,500 | 3,230 |
| 2024-02-06 | 3,280 | 3,280 | 3,225 | 3,235 | 54,200 | 3,235 |
| 2024-02-05 | 3,305 | 3,310 | 3,280 | 3,280 | 39,300 | 3,280 |
| 2024-02-02 | 3,375 | 3,375 | 3,305 | 3,305 | 38,700 | 3,305 |
| 2024-02-01 | 3,325 | 3,355 | 3,315 | 3,345 | 44,300 | 3,345 |
| 2024-01-31 | 3,310 | 3,335 | 3,305 | 3,330 | 24,300 | 3,330 |
| 2024-01-30 | 3,315 | 3,365 | 3,315 | 3,325 | 29,700 | 3,325 |
| 2024-01-29 | 3,305 | 3,340 | 3,290 | 3,315 | 29,000 | 3,315 |
| 2024-01-26 | 3,320 | 3,325 | 3,300 | 3,300 | 33,700 | 3,300 |
| 2024-01-25 | 3,325 | 3,330 | 3,295 | 3,315 | 27,700 | 3,315 |
| 2024-01-24 | 3,380 | 3,380 | 3,310 | 3,320 | 38,300 | 3,320 |
| 2024-01-23 | 3,400 | 3,435 | 3,395 | 3,400 | 38,900 | 3,400 |
| 2024-01-22 | 3,360 | 3,395 | 3,360 | 3,395 | 35,700 | 3,395 |
| 2024-01-19 | 3,285 | 3,340 | 3,285 | 3,335 | 48,700 | 3,335 |
| 2024-01-18 | 3,235 | 3,300 | 3,230 | 3,285 | 47,400 | 3,285 |
| 2024-01-17 | 3,255 | 3,280 | 3,225 | 3,225 | 52,000 | 3,225 |
| 2024-01-16 | 3,320 | 3,320 | 3,255 | 3,255 | 53,200 | 3,255 |
| 2024-01-15 | 3,275 | 3,325 | 3,225 | 3,315 | 86,300 | 3,315 |
| 2024-01-12 | 3,450 | 3,455 | 3,390 | 3,405 | 39,700 | 3,405 |
| 2024-01-11 | 3,450 | 3,470 | 3,420 | 3,420 | 43,000 | 3,420 |
| 2024-01-10 | 3,425 | 3,445 | 3,380 | 3,420 | 43,700 | 3,420 |
| 2024-01-09 | 3,340 | 3,405 | 3,340 | 3,405 | 38,400 | 3,405 |
| 2024-01-05 | 3,345 | 3,370 | 3,325 | 3,335 | 37,700 | 3,335 |
| 2024-01-04 | 3,295 | 3,335 | 3,275 | 3,335 | 24,000 | 3,335 |
分割・併合履歴 ： [1996-02-26]1株→1.1株 [1994-02-23]1株→1.2株 [1992-02-25]1株→1.2株 [1990-02-23]1株→1.2株