2698 (株)キャンドゥ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,370 | 3,400 | 3,345 | 3,355 | 10,300 | 3,355 |
| 2024-12-02 | 3,405 | 3,405 | 3,330 | 3,335 | 11,100 | 3,335 |
| 2024-11-29 | 3,395 | 3,410 | 3,355 | 3,375 | 19,700 | 3,375 |
| 2024-11-28 | 3,380 | 3,405 | 3,310 | 3,355 | 17,200 | 3,355 |
| 2024-11-27 | 3,330 | 3,350 | 3,315 | 3,345 | 10,700 | 3,345 |
| 2024-11-26 | 3,250 | 3,320 | 3,250 | 3,320 | 11,900 | 3,320 |
| 2024-11-25 | 3,260 | 3,280 | 3,250 | 3,250 | 7,500 | 3,250 |
| 2024-11-22 | 3,245 | 3,265 | 3,225 | 3,260 | 11,400 | 3,260 |
| 2024-11-21 | 3,245 | 3,245 | 3,230 | 3,240 | 5,500 | 3,240 |
| 2024-11-20 | 3,245 | 3,245 | 3,220 | 3,220 | 5,100 | 3,220 |
| 2024-11-19 | 3,225 | 3,255 | 3,225 | 3,230 | 3,500 | 3,230 |
| 2024-11-18 | 3,215 | 3,240 | 3,215 | 3,235 | 4,900 | 3,235 |
| 2024-11-15 | 3,270 | 3,270 | 3,225 | 3,230 | 5,100 | 3,230 |
| 2024-11-14 | 3,265 | 3,265 | 3,220 | 3,250 | 6,800 | 3,250 |
| 2024-11-13 | 3,285 | 3,285 | 3,250 | 3,265 | 7,300 | 3,265 |
| 2024-11-12 | 3,250 | 3,300 | 3,245 | 3,270 | 9,000 | 3,270 |
| 2024-11-11 | 3,240 | 3,265 | 3,220 | 3,265 | 5,500 | 3,265 |
| 2024-11-08 | 3,250 | 3,270 | 3,245 | 3,250 | 7,500 | 3,250 |
| 2024-11-07 | 3,250 | 3,260 | 3,220 | 3,260 | 5,300 | 3,260 |
| 2024-11-06 | 3,180 | 3,250 | 3,180 | 3,235 | 11,700 | 3,235 |
| 2024-11-05 | 3,200 | 3,200 | 3,175 | 3,185 | 5,000 | 3,185 |
| 2024-11-01 | 3,180 | 3,225 | 3,180 | 3,200 | 10,100 | 3,200 |
| 2024-10-31 | 3,170 | 3,225 | 3,170 | 3,195 | 7,800 | 3,195 |
| 2024-10-30 | 3,225 | 3,225 | 3,170 | 3,180 | 25,500 | 3,180 |
| 2024-10-29 | 3,190 | 3,210 | 3,185 | 3,210 | 5,500 | 3,210 |
| 2024-10-28 | 3,190 | 3,220 | 3,175 | 3,190 | 6,800 | 3,190 |
| 2024-10-25 | 3,195 | 3,195 | 3,135 | 3,165 | 12,800 | 3,165 |
| 2024-10-24 | 3,180 | 3,215 | 3,165 | 3,195 | 14,700 | 3,195 |
| 2024-10-23 | 3,235 | 3,235 | 3,185 | 3,185 | 13,600 | 3,185 |
| 2024-10-22 | 3,305 | 3,305 | 3,230 | 3,235 | 14,000 | 3,235 |
| 2024-10-21 | 3,310 | 3,315 | 3,270 | 3,280 | 8,500 | 3,280 |
| 2024-10-18 | 3,265 | 3,300 | 3,265 | 3,300 | 5,800 | 3,300 |
| 2024-10-17 | 3,300 | 3,305 | 3,265 | 3,265 | 8,400 | 3,265 |
| 2024-10-16 | 3,320 | 3,385 | 3,300 | 3,300 | 14,300 | 3,300 |
| 2024-10-15 | 3,280 | 3,345 | 3,280 | 3,305 | 19,900 | 3,305 |
| 2024-10-11 | 3,245 | 3,295 | 3,220 | 3,280 | 25,800 | 3,280 |
| 2024-10-10 | 3,290 | 3,290 | 3,190 | 3,215 | 34,300 | 3,215 |
| 2024-10-09 | 3,220 | 3,295 | 3,180 | 3,295 | 100,900 | 3,295 |
| 2024-10-08 | 3,480 | 3,480 | 3,405 | 3,430 | 42,100 | 3,430 |
| 2024-10-07 | 3,430 | 3,495 | 3,410 | 3,495 | 21,300 | 3,495 |
| 2024-10-04 | 3,400 | 3,475 | 3,400 | 3,450 | 15,000 | 3,450 |
| 2024-10-03 | 3,395 | 3,425 | 3,315 | 3,380 | 27,900 | 3,380 |
| 2024-10-02 | 3,460 | 3,540 | 3,330 | 3,395 | 81,100 | 3,395 |
| 2024-10-01 | 3,495 | 3,540 | 3,485 | 3,515 | 22,300 | 3,515 |
| 2024-09-30 | 3,500 | 3,545 | 3,485 | 3,525 | 17,700 | 3,525 |
| 2024-09-27 | 3,560 | 3,560 | 3,515 | 3,550 | 14,100 | 3,550 |
| 2024-09-26 | 3,455 | 3,565 | 3,455 | 3,565 | 30,100 | 3,565 |
| 2024-09-25 | 3,420 | 3,475 | 3,410 | 3,440 | 38,700 | 3,440 |
| 2024-09-24 | 3,450 | 3,450 | 3,410 | 3,415 | 22,100 | 3,415 |
| 2024-09-20 | 3,440 | 3,460 | 3,400 | 3,440 | 45,400 | 3,440 |
| 2024-09-19 | 3,485 | 3,505 | 3,450 | 3,450 | 18,200 | 3,450 |
| 2024-09-18 | 3,545 | 3,570 | 3,425 | 3,485 | 26,900 | 3,485 |
| 2024-09-17 | 3,520 | 3,550 | 3,450 | 3,500 | 24,200 | 3,500 |
| 2024-09-13 | 3,460 | 3,520 | 3,430 | 3,495 | 26,600 | 3,495 |
| 2024-09-12 | 3,355 | 3,525 | 3,355 | 3,495 | 32,900 | 3,495 |
| 2024-09-11 | 3,410 | 3,410 | 3,325 | 3,350 | 42,600 | 3,350 |
| 2024-09-10 | 3,350 | 3,405 | 3,310 | 3,365 | 21,400 | 3,365 |
| 2024-09-09 | 3,270 | 3,350 | 3,270 | 3,310 | 21,900 | 3,310 |
| 2024-09-06 | 3,360 | 3,420 | 3,280 | 3,325 | 34,700 | 3,325 |
| 2024-09-05 | 3,425 | 3,450 | 3,360 | 3,360 | 44,300 | 3,360 |
| 2024-09-04 | 3,465 | 3,530 | 3,415 | 3,415 | 66,400 | 3,415 |
| 2024-09-03 | 3,495 | 3,540 | 3,465 | 3,465 | 36,900 | 3,465 |
| 2024-09-02 | 3,600 | 3,645 | 3,490 | 3,495 | 66,100 | 3,495 |
| 2024-08-30 | 3,735 | 3,750 | 3,650 | 3,650 | 44,900 | 3,650 |
| 2024-08-29 | 3,960 | 3,960 | 3,745 | 3,775 | 166,600 | 3,775 |
| 2024-08-28 | 4,005 | 4,010 | 3,965 | 3,980 | 105,500 | 3,980 |
| 2024-08-27 | 3,995 | 4,030 | 3,975 | 3,980 | 37,800 | 3,980 |
| 2024-08-26 | 4,020 | 4,115 | 3,970 | 3,975 | 55,700 | 3,975 |
| 2024-08-23 | 3,965 | 3,980 | 3,920 | 3,960 | 31,200 | 3,960 |
| 2024-08-22 | 4,005 | 4,025 | 3,950 | 4,000 | 27,900 | 4,000 |
| 2024-08-21 | 3,990 | 4,045 | 3,960 | 3,995 | 34,600 | 3,995 |
| 2024-08-20 | 3,895 | 3,965 | 3,895 | 3,950 | 24,000 | 3,950 |
| 2024-08-19 | 3,920 | 3,925 | 3,855 | 3,885 | 16,800 | 3,885 |
| 2024-08-16 | 3,880 | 4,085 | 3,830 | 3,885 | 68,000 | 3,885 |
| 2024-08-15 | 3,935 | 3,935 | 3,835 | 3,880 | 34,000 | 3,880 |
| 2024-08-14 | 3,965 | 3,965 | 3,890 | 3,935 | 14,800 | 3,935 |
| 2024-08-13 | 3,855 | 3,965 | 3,840 | 3,945 | 20,900 | 3,945 |
| 2024-08-09 | 3,910 | 3,930 | 3,805 | 3,855 | 31,000 | 3,855 |
| 2024-08-08 | 3,750 | 3,880 | 3,750 | 3,850 | 44,900 | 3,850 |
| 2024-08-07 | 3,740 | 3,870 | 3,735 | 3,780 | 95,500 | 3,780 |
| 2024-08-06 | 3,615 | 3,845 | 3,615 | 3,800 | 47,800 | 3,800 |
| 2024-08-05 | 3,600 | 3,840 | 3,535 | 3,580 | 57,900 | 3,580 |
| 2024-08-02 | 3,845 | 3,865 | 3,745 | 3,770 | 46,400 | 3,770 |
| 2024-08-01 | 4,050 | 4,145 | 3,900 | 3,900 | 46,400 | 3,900 |
| 2024-07-31 | 4,050 | 4,050 | 3,900 | 4,010 | 30,800 | 4,010 |
| 2024-07-30 | 4,085 | 4,085 | 3,930 | 3,930 | 43,400 | 3,930 |
| 2024-07-29 | 3,970 | 4,070 | 3,905 | 4,035 | 33,500 | 4,035 |
| 2024-07-26 | 4,280 | 4,335 | 3,885 | 3,970 | 112,900 | 3,970 |
| 2024-07-25 | 4,010 | 4,280 | 3,985 | 4,210 | 121,900 | 4,210 |
| 2024-07-24 | 3,890 | 3,940 | 3,850 | 3,930 | 24,500 | 3,930 |
| 2024-07-23 | 3,820 | 3,870 | 3,770 | 3,835 | 16,900 | 3,835 |
| 2024-07-22 | 3,910 | 3,910 | 3,730 | 3,770 | 31,000 | 3,770 |
| 2024-07-19 | 3,990 | 4,010 | 3,805 | 3,915 | 42,300 | 3,915 |
| 2024-07-18 | 3,750 | 3,990 | 3,750 | 3,955 | 48,900 | 3,955 |
| 2024-07-17 | 3,760 | 3,765 | 3,680 | 3,705 | 13,000 | 3,705 |
| 2024-07-16 | 3,665 | 3,765 | 3,650 | 3,735 | 37,300 | 3,735 |
| 2024-07-12 | 3,555 | 3,710 | 3,555 | 3,595 | 47,700 | 3,595 |
| 2024-07-11 | 3,525 | 3,525 | 3,475 | 3,525 | 12,400 | 3,525 |
| 2024-07-10 | 3,530 | 3,530 | 3,485 | 3,525 | 12,800 | 3,525 |
| 2024-07-09 | 3,555 | 3,555 | 3,475 | 3,520 | 21,300 | 3,520 |
| 2024-07-08 | 3,555 | 3,600 | 3,525 | 3,530 | 22,900 | 3,530 |
| 2024-07-05 | 3,395 | 3,560 | 3,390 | 3,560 | 42,100 | 3,560 |
| 2024-07-04 | 3,395 | 3,415 | 3,365 | 3,395 | 10,700 | 3,395 |
| 2024-07-03 | 3,300 | 3,380 | 3,285 | 3,370 | 13,600 | 3,370 |
| 2024-07-02 | 3,365 | 3,395 | 3,310 | 3,320 | 23,900 | 3,320 |
| 2024-07-01 | 3,455 | 3,455 | 3,370 | 3,370 | 26,400 | 3,370 |
| 2024-06-28 | 3,490 | 3,490 | 3,430 | 3,450 | 17,100 | 3,450 |
| 2024-06-27 | 3,445 | 3,485 | 3,390 | 3,485 | 17,900 | 3,485 |
| 2024-06-26 | 3,385 | 3,410 | 3,325 | 3,405 | 25,700 | 3,405 |
| 2024-06-25 | 3,270 | 3,375 | 3,250 | 3,360 | 22,800 | 3,360 |
| 2024-06-24 | 3,260 | 3,285 | 3,250 | 3,260 | 13,500 | 3,260 |
| 2024-06-21 | 3,215 | 3,280 | 3,215 | 3,235 | 11,700 | 3,235 |
| 2024-06-20 | 3,280 | 3,290 | 3,220 | 3,250 | 14,100 | 3,250 |
| 2024-06-19 | 3,200 | 3,275 | 3,185 | 3,270 | 15,300 | 3,270 |
| 2024-06-18 | 3,175 | 3,200 | 3,170 | 3,185 | 7,000 | 3,185 |
| 2024-06-17 | 3,165 | 3,165 | 3,120 | 3,165 | 7,700 | 3,165 |
| 2024-06-14 | 3,105 | 3,175 | 3,095 | 3,165 | 16,500 | 3,165 |
| 2024-06-13 | 3,140 | 3,140 | 3,090 | 3,095 | 10,500 | 3,095 |
| 2024-06-12 | 3,180 | 3,225 | 3,130 | 3,155 | 17,900 | 3,155 |
| 2024-06-11 | 3,140 | 3,175 | 3,115 | 3,170 | 12,500 | 3,170 |
| 2024-06-10 | 3,075 | 3,145 | 3,055 | 3,140 | 16,900 | 3,140 |
| 2024-06-07 | 3,030 | 3,070 | 3,030 | 3,055 | 11,900 | 3,055 |
| 2024-06-06 | 3,040 | 3,040 | 2,980 | 3,030 | 11,400 | 3,030 |
| 2024-06-05 | 3,010 | 3,055 | 2,974 | 3,040 | 18,500 | 3,040 |
| 2024-06-04 | 2,977 | 3,010 | 2,976 | 3,005 | 19,700 | 3,005 |
| 2024-06-03 | 2,946 | 2,977 | 2,945 | 2,977 | 16,500 | 2,977 |
| 2024-05-31 | 2,946 | 2,959 | 2,916 | 2,946 | 13,100 | 2,946 |
| 2024-05-30 | 2,900 | 2,949 | 2,881 | 2,942 | 16,900 | 2,942 |
| 2024-05-29 | 2,906 | 2,906 | 2,881 | 2,881 | 6,000 | 2,881 |
| 2024-05-28 | 2,920 | 2,923 | 2,890 | 2,891 | 13,200 | 2,891 |
| 2024-05-27 | 2,891 | 2,910 | 2,887 | 2,910 | 9,000 | 2,910 |
| 2024-05-24 | 2,872 | 2,889 | 2,868 | 2,887 | 8,100 | 2,887 |
| 2024-05-23 | 2,869 | 2,883 | 2,864 | 2,880 | 7,900 | 2,880 |
| 2024-05-22 | 2,870 | 2,875 | 2,861 | 2,863 | 7,600 | 2,863 |
| 2024-05-21 | 2,874 | 2,882 | 2,856 | 2,870 | 7,900 | 2,870 |
| 2024-05-20 | 2,862 | 2,877 | 2,841 | 2,855 | 9,400 | 2,855 |
| 2024-05-17 | 2,818 | 2,863 | 2,814 | 2,862 | 11,700 | 2,862 |
| 2024-05-16 | 2,806 | 2,828 | 2,806 | 2,818 | 6,700 | 2,818 |
| 2024-05-15 | 2,820 | 2,830 | 2,794 | 2,806 | 10,400 | 2,806 |
| 2024-05-14 | 2,831 | 2,840 | 2,818 | 2,818 | 7,600 | 2,818 |
| 2024-05-13 | 2,828 | 2,831 | 2,819 | 2,830 | 5,900 | 2,830 |
| 2024-05-10 | 2,872 | 2,872 | 2,819 | 2,838 | 10,500 | 2,838 |
| 2024-05-09 | 2,861 | 2,876 | 2,857 | 2,858 | 4,900 | 2,858 |
| 2024-05-08 | 2,851 | 2,875 | 2,850 | 2,861 | 7,300 | 2,861 |
| 2024-05-07 | 2,847 | 2,859 | 2,846 | 2,851 | 4,300 | 2,851 |
| 2024-05-02 | 2,861 | 2,861 | 2,835 | 2,847 | 7,200 | 2,847 |
| 2024-05-01 | 2,850 | 2,850 | 2,834 | 2,849 | 4,600 | 2,849 |
| 2024-04-30 | 2,807 | 2,862 | 2,807 | 2,850 | 20,200 | 2,850 |
| 2024-04-26 | 2,819 | 2,819 | 2,801 | 2,806 | 5,800 | 2,806 |
| 2024-04-25 | 2,778 | 2,818 | 2,778 | 2,815 | 15,800 | 2,815 |
| 2024-04-24 | 2,819 | 2,819 | 2,776 | 2,793 | 8,600 | 2,793 |
| 2024-04-23 | 2,780 | 2,810 | 2,780 | 2,804 | 8,600 | 2,804 |
| 2024-04-22 | 2,749 | 2,820 | 2,742 | 2,779 | 20,500 | 2,779 |
| 2024-04-19 | 2,750 | 2,751 | 2,709 | 2,728 | 15,200 | 2,728 |
| 2024-04-18 | 2,754 | 2,758 | 2,727 | 2,746 | 6,600 | 2,746 |
| 2024-04-17 | 2,754 | 2,754 | 2,721 | 2,726 | 13,000 | 2,726 |
| 2024-04-16 | 2,787 | 2,790 | 2,759 | 2,759 | 16,000 | 2,759 |
| 2024-04-15 | 2,827 | 2,836 | 2,800 | 2,800 | 10,400 | 2,800 |
| 2024-04-12 | 2,813 | 2,854 | 2,811 | 2,846 | 27,800 | 2,846 |
| 2024-04-11 | 2,820 | 2,828 | 2,785 | 2,813 | 12,300 | 2,813 |
| 2024-04-10 | 2,917 | 2,931 | 2,814 | 2,825 | 43,700 | 2,825 |
| 2024-04-09 | 2,871 | 2,897 | 2,835 | 2,896 | 30,800 | 2,896 |
| 2024-04-08 | 2,812 | 2,847 | 2,812 | 2,847 | 10,100 | 2,847 |
| 2024-04-05 | 2,789 | 2,823 | 2,787 | 2,809 | 12,000 | 2,809 |
| 2024-04-04 | 2,803 | 2,829 | 2,791 | 2,814 | 12,100 | 2,814 |
| 2024-04-03 | 2,792 | 2,835 | 2,780 | 2,820 | 15,800 | 2,820 |
| 2024-04-02 | 2,839 | 2,839 | 2,792 | 2,800 | 16,500 | 2,800 |
| 2024-04-01 | 2,910 | 2,918 | 2,855 | 2,855 | 53,000 | 2,855 |
| 2024-03-29 | 2,790 | 2,819 | 2,790 | 2,816 | 27,700 | 2,816 |
| 2024-03-28 | 2,789 | 2,803 | 2,760 | 2,760 | 13,900 | 2,760 |
| 2024-03-27 | 2,773 | 2,813 | 2,772 | 2,789 | 34,300 | 2,789 |
| 2024-03-26 | 2,746 | 2,772 | 2,731 | 2,771 | 10,800 | 2,771 |
| 2024-03-25 | 2,758 | 2,777 | 2,755 | 2,755 | 12,700 | 2,755 |
| 2024-03-22 | 2,720 | 2,784 | 2,714 | 2,780 | 33,700 | 2,780 |
| 2024-03-21 | 2,739 | 2,739 | 2,710 | 2,718 | 8,400 | 2,718 |
| 2024-03-19 | 2,704 | 2,734 | 2,697 | 2,730 | 8,700 | 2,730 |
| 2024-03-18 | 2,682 | 2,719 | 2,680 | 2,704 | 22,400 | 2,704 |
| 2024-03-15 | 2,710 | 2,710 | 2,660 | 2,696 | 22,300 | 2,696 |
| 2024-03-14 | 2,674 | 2,713 | 2,674 | 2,710 | 16,000 | 2,710 |
| 2024-03-13 | 2,709 | 2,713 | 2,677 | 2,684 | 14,800 | 2,684 |
| 2024-03-12 | 2,719 | 2,739 | 2,698 | 2,721 | 20,800 | 2,721 |
| 2024-03-11 | 2,699 | 2,718 | 2,683 | 2,717 | 16,800 | 2,717 |
| 2024-03-08 | 2,654 | 2,696 | 2,654 | 2,680 | 20,400 | 2,680 |
| 2024-03-07 | 2,640 | 2,661 | 2,640 | 2,660 | 7,300 | 2,660 |
| 2024-03-06 | 2,617 | 2,670 | 2,617 | 2,646 | 16,100 | 2,646 |
| 2024-03-05 | 2,626 | 2,627 | 2,591 | 2,617 | 15,800 | 2,617 |
| 2024-03-04 | 2,659 | 2,676 | 2,630 | 2,630 | 19,200 | 2,630 |
| 2024-03-01 | 2,694 | 2,700 | 2,652 | 2,674 | 17,000 | 2,674 |
| 2024-02-29 | 2,672 | 2,699 | 2,671 | 2,687 | 11,700 | 2,687 |
| 2024-02-28 | 2,680 | 2,723 | 2,668 | 2,701 | 17,000 | 2,701 |
| 2024-02-27 | 2,702 | 2,732 | 2,702 | 2,725 | 10,600 | 2,725 |
| 2024-02-26 | 2,705 | 2,725 | 2,705 | 2,705 | 6,800 | 2,705 |
| 2024-02-22 | 2,725 | 2,725 | 2,690 | 2,703 | 15,500 | 2,703 |
| 2024-02-21 | 2,715 | 2,723 | 2,710 | 2,713 | 6,100 | 2,713 |
| 2024-02-20 | 2,724 | 2,744 | 2,718 | 2,723 | 10,900 | 2,723 |
| 2024-02-19 | 2,680 | 2,719 | 2,678 | 2,718 | 7,900 | 2,718 |
| 2024-02-16 | 2,667 | 2,704 | 2,667 | 2,677 | 13,500 | 2,677 |
| 2024-02-15 | 2,693 | 2,693 | 2,670 | 2,670 | 11,200 | 2,670 |
| 2024-02-14 | 2,712 | 2,712 | 2,682 | 2,693 | 9,800 | 2,693 |
| 2024-02-13 | 2,672 | 2,712 | 2,667 | 2,712 | 15,600 | 2,712 |
| 2024-02-09 | 2,685 | 2,704 | 2,670 | 2,680 | 15,700 | 2,680 |
| 2024-02-08 | 2,687 | 2,693 | 2,652 | 2,686 | 21,700 | 2,686 |
| 2024-02-07 | 2,715 | 2,715 | 2,677 | 2,687 | 11,300 | 2,687 |
| 2024-02-06 | 2,707 | 2,723 | 2,685 | 2,686 | 14,900 | 2,686 |
| 2024-02-05 | 2,696 | 2,712 | 2,692 | 2,707 | 7,800 | 2,707 |
| 2024-02-02 | 2,690 | 2,699 | 2,681 | 2,692 | 10,000 | 2,692 |
| 2024-02-01 | 2,676 | 2,687 | 2,668 | 2,676 | 18,900 | 2,676 |
| 2024-01-31 | 2,686 | 2,698 | 2,676 | 2,693 | 14,200 | 2,693 |
| 2024-01-30 | 2,698 | 2,708 | 2,686 | 2,686 | 10,900 | 2,686 |
| 2024-01-29 | 2,716 | 2,716 | 2,692 | 2,698 | 5,600 | 2,698 |
| 2024-01-26 | 2,718 | 2,720 | 2,693 | 2,693 | 11,600 | 2,693 |
| 2024-01-25 | 2,699 | 2,723 | 2,695 | 2,718 | 9,200 | 2,718 |
| 2024-01-24 | 2,735 | 2,735 | 2,692 | 2,695 | 16,700 | 2,695 |
| 2024-01-23 | 2,730 | 2,746 | 2,718 | 2,718 | 12,300 | 2,718 |
| 2024-01-22 | 2,726 | 2,730 | 2,719 | 2,728 | 8,200 | 2,728 |
| 2024-01-19 | 2,720 | 2,733 | 2,710 | 2,711 | 11,700 | 2,711 |
| 2024-01-18 | 2,719 | 2,741 | 2,712 | 2,732 | 11,300 | 2,732 |
| 2024-01-17 | 2,710 | 2,734 | 2,710 | 2,718 | 16,100 | 2,718 |
| 2024-01-16 | 2,738 | 2,751 | 2,702 | 2,704 | 16,100 | 2,704 |
| 2024-01-15 | 2,709 | 2,756 | 2,705 | 2,738 | 22,700 | 2,738 |
| 2024-01-12 | 2,730 | 2,742 | 2,703 | 2,707 | 28,000 | 2,707 |
| 2024-01-11 | 2,762 | 2,762 | 2,720 | 2,732 | 46,400 | 2,732 |
| 2024-01-10 | 2,750 | 2,800 | 2,749 | 2,785 | 32,900 | 2,785 |
| 2024-01-09 | 2,727 | 2,748 | 2,724 | 2,742 | 25,400 | 2,742 |
| 2024-01-05 | 2,729 | 2,744 | 2,724 | 2,725 | 16,500 | 2,725 |
| 2024-01-04 | 2,735 | 2,735 | 2,711 | 2,731 | 15,400 | 2,731 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
