2753 (株)あみやき亭 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,621 | 1,636 | 1,611 | 1,615 | 28,500 | 1,615 |
| 2024-11-20 | 1,640 | 1,658 | 1,621 | 1,624 | 28,800 | 1,624 |
| 2024-11-19 | 1,625 | 1,662 | 1,622 | 1,642 | 52,800 | 1,642 |
| 2024-11-18 | 1,610 | 1,626 | 1,593 | 1,607 | 53,700 | 1,607 |
| 2024-11-15 | 1,637 | 1,649 | 1,625 | 1,626 | 58,200 | 1,626 |
| 2024-11-14 | 1,660 | 1,662 | 1,638 | 1,642 | 46,100 | 1,642 |
| 2024-11-13 | 1,651 | 1,685 | 1,651 | 1,659 | 58,100 | 1,659 |
| 2024-11-12 | 1,667 | 1,672 | 1,644 | 1,647 | 42,300 | 1,647 |
| 2024-11-11 | 1,640 | 1,650 | 1,635 | 1,650 | 26,800 | 1,650 |
| 2024-11-08 | 1,657 | 1,675 | 1,643 | 1,649 | 46,600 | 1,649 |
| 2024-11-07 | 1,638 | 1,664 | 1,633 | 1,654 | 27,900 | 1,654 |
| 2024-11-06 | 1,650 | 1,672 | 1,639 | 1,641 | 45,300 | 1,641 |
| 2024-11-05 | 1,655 | 1,655 | 1,632 | 1,649 | 28,900 | 1,649 |
| 2024-11-01 | 1,671 | 1,671 | 1,631 | 1,631 | 68,700 | 1,631 |
| 2024-10-31 | 1,672 | 1,679 | 1,653 | 1,671 | 33,600 | 1,671 |
| 2024-10-30 | 1,669 | 1,669 | 1,650 | 1,659 | 66,400 | 1,659 |
| 2024-10-29 | 1,665 | 1,672 | 1,651 | 1,672 | 34,600 | 1,672 |
| 2024-10-28 | 1,640 | 1,681 | 1,640 | 1,655 | 39,500 | 1,655 |
| 2024-10-25 | 1,673 | 1,682 | 1,638 | 1,656 | 60,700 | 1,656 |
| 2024-10-24 | 1,660 | 1,690 | 1,655 | 1,682 | 52,200 | 1,682 |
| 2024-10-23 | 1,704 | 1,711 | 1,671 | 1,671 | 48,600 | 1,671 |
| 2024-10-22 | 1,722 | 1,734 | 1,696 | 1,696 | 42,300 | 1,696 |
| 2024-10-21 | 1,684 | 1,736 | 1,684 | 1,722 | 75,300 | 1,722 |
| 2024-10-18 | 1,715 | 1,728 | 1,683 | 1,688 | 88,800 | 1,688 |
| 2024-10-17 | 1,732 | 1,733 | 1,697 | 1,707 | 127,300 | 1,707 |
| 2024-10-16 | 1,735 | 1,756 | 1,731 | 1,740 | 63,100 | 1,740 |
| 2024-10-15 | 1,740 | 1,777 | 1,731 | 1,770 | 72,900 | 1,770 |
| 2024-10-11 | 1,733 | 1,758 | 1,726 | 1,730 | 61,300 | 1,730 |
| 2024-10-10 | 1,792 | 1,794 | 1,744 | 1,744 | 65,500 | 1,744 |
| 2024-10-09 | 1,775 | 1,788 | 1,745 | 1,782 | 130,200 | 1,782 |
| 2024-10-08 | 1,800 | 1,800 | 1,756 | 1,758 | 102,400 | 1,758 |
| 2024-10-07 | 1,822 | 1,825 | 1,801 | 1,811 | 99,600 | 1,811 |
| 2024-10-04 | 1,811 | 1,842 | 1,806 | 1,813 | 112,700 | 1,813 |
| 2024-10-03 | 1,855 | 1,877 | 1,813 | 1,813 | 170,400 | 1,813 |
| 2024-10-02 | 1,955 | 1,961 | 1,840 | 1,841 | 271,800 | 1,841 |
| 2024-10-01 | 1,930 | 1,985 | 1,926 | 1,980 | 104,400 | 1,980 |
| 2024-09-30 | 1,890 | 1,918 | 1,860 | 1,896 | 92,500 | 1,896 |
| 2024-09-27 | 1,939 | 1,951 | 1,918 | 1,918 | 70,800 | 1,918 |
| 2024-09-26 | 5,780 | 5,810 | 5,700 | 5,800 | 23,600 | 1,933.33 |
| 2024-09-25 | 5,790 | 5,820 | 5,640 | 5,740 | 23,300 | 1,913.33 |
| 2024-09-24 | 6,000 | 6,000 | 5,750 | 5,770 | 26,600 | 1,923.33 |
| 2024-09-20 | 6,050 | 6,050 | 5,920 | 5,920 | 20,400 | 1,973.33 |
| 2024-09-19 | 6,050 | 6,100 | 5,950 | 6,030 | 19,000 | 2,010 |
| 2024-09-18 | 6,000 | 6,130 | 5,980 | 5,990 | 29,200 | 1,996.67 |
| 2024-09-17 | 5,880 | 5,990 | 5,880 | 5,970 | 15,200 | 1,990 |
| 2024-09-13 | 5,870 | 5,980 | 5,830 | 5,870 | 18,000 | 1,956.67 |
| 2024-09-12 | 5,830 | 5,920 | 5,780 | 5,890 | 18,700 | 1,963.33 |
| 2024-09-11 | 5,840 | 5,880 | 5,710 | 5,730 | 17,000 | 1,910 |
| 2024-09-10 | 5,760 | 5,890 | 5,730 | 5,850 | 11,400 | 1,950 |
| 2024-09-09 | 5,670 | 5,780 | 5,640 | 5,720 | 14,700 | 1,906.67 |
| 2024-09-06 | 5,900 | 5,900 | 5,710 | 5,770 | 21,600 | 1,923.33 |
| 2024-09-05 | 5,740 | 5,910 | 5,710 | 5,840 | 17,700 | 1,946.67 |
| 2024-09-04 | 5,780 | 5,850 | 5,720 | 5,740 | 24,500 | 1,913.33 |
| 2024-09-03 | 5,680 | 5,810 | 5,680 | 5,780 | 19,700 | 1,926.67 |
| 2024-09-02 | 5,690 | 5,690 | 5,590 | 5,610 | 13,700 | 1,870 |
| 2024-08-30 | 5,700 | 5,700 | 5,630 | 5,650 | 9,700 | 1,883.33 |
| 2024-08-29 | 5,610 | 5,690 | 5,610 | 5,670 | 9,600 | 1,890 |
| 2024-08-28 | 5,630 | 5,640 | 5,580 | 5,610 | 10,000 | 1,870 |
| 2024-08-27 | 5,650 | 5,670 | 5,580 | 5,660 | 19,800 | 1,886.67 |
| 2024-08-26 | 5,600 | 5,600 | 5,530 | 5,580 | 9,800 | 1,860 |
| 2024-08-23 | 5,570 | 5,600 | 5,520 | 5,550 | 7,600 | 1,850 |
| 2024-08-22 | 5,560 | 5,580 | 5,530 | 5,570 | 8,600 | 1,856.67 |
| 2024-08-21 | 5,490 | 5,520 | 5,440 | 5,460 | 8,500 | 1,820 |
| 2024-08-20 | 5,380 | 5,530 | 5,320 | 5,530 | 20,100 | 1,843.33 |
| 2024-08-19 | 5,420 | 5,430 | 5,260 | 5,280 | 15,000 | 1,760 |
| 2024-08-16 | 5,330 | 5,380 | 5,250 | 5,370 | 17,200 | 1,790 |
| 2024-08-15 | 5,330 | 5,330 | 5,240 | 5,280 | 13,000 | 1,760 |
| 2024-08-14 | 5,280 | 5,370 | 5,200 | 5,320 | 13,500 | 1,773.33 |
| 2024-08-13 | 5,320 | 5,320 | 5,240 | 5,310 | 10,500 | 1,770 |
| 2024-08-09 | 5,320 | 5,410 | 5,160 | 5,260 | 40,600 | 1,753.33 |
| 2024-08-08 | 5,110 | 5,290 | 5,060 | 5,220 | 24,200 | 1,740 |
| 2024-08-07 | 4,940 | 5,190 | 4,905 | 5,100 | 18,900 | 1,700 |
| 2024-08-06 | 5,010 | 5,150 | 4,940 | 5,030 | 30,700 | 1,676.67 |
| 2024-08-05 | 4,880 | 5,070 | 4,615 | 4,730 | 81,500 | 1,576.67 |
| 2024-08-02 | 5,250 | 5,270 | 5,150 | 5,150 | 38,400 | 1,716.67 |
| 2024-08-01 | 5,540 | 5,580 | 5,370 | 5,430 | 35,200 | 1,810 |
| 2024-07-31 | 5,490 | 5,550 | 5,420 | 5,550 | 19,900 | 1,850 |
| 2024-07-30 | 5,630 | 5,630 | 5,470 | 5,510 | 14,000 | 1,836.67 |
| 2024-07-29 | 5,570 | 5,650 | 5,550 | 5,600 | 21,400 | 1,866.67 |
| 2024-07-26 | 5,430 | 5,570 | 5,430 | 5,500 | 16,500 | 1,833.33 |
| 2024-07-25 | 5,390 | 5,500 | 5,370 | 5,450 | 20,300 | 1,816.67 |
| 2024-07-24 | 5,550 | 5,590 | 5,460 | 5,460 | 15,800 | 1,820 |
| 2024-07-23 | 5,530 | 5,590 | 5,520 | 5,550 | 11,900 | 1,850 |
| 2024-07-22 | 5,600 | 5,620 | 5,490 | 5,530 | 18,900 | 1,843.33 |
| 2024-07-19 | 5,590 | 5,640 | 5,550 | 5,590 | 21,300 | 1,863.33 |
| 2024-07-18 | 5,690 | 5,700 | 5,600 | 5,600 | 23,400 | 1,866.67 |
| 2024-07-17 | 5,790 | 5,800 | 5,700 | 5,730 | 24,700 | 1,910 |
| 2024-07-16 | 5,880 | 5,970 | 5,730 | 5,730 | 24,700 | 1,910 |
| 2024-07-12 | 5,900 | 5,980 | 5,840 | 5,840 | 22,400 | 1,946.67 |
| 2024-07-11 | 5,900 | 5,920 | 5,780 | 5,890 | 20,600 | 1,963.33 |
| 2024-07-10 | 5,850 | 5,900 | 5,780 | 5,820 | 19,300 | 1,940 |
| 2024-07-09 | 5,690 | 5,950 | 5,690 | 5,850 | 46,100 | 1,950 |
| 2024-07-08 | 5,620 | 5,680 | 5,560 | 5,670 | 32,400 | 1,890 |
| 2024-07-05 | 5,580 | 5,710 | 5,560 | 5,670 | 36,300 | 1,890 |
| 2024-07-04 | 5,790 | 5,790 | 5,580 | 5,580 | 66,000 | 1,860 |
| 2024-07-03 | 5,670 | 6,050 | 5,430 | 5,690 | 163,300 | 1,896.67 |
| 2024-07-02 | 5,700 | 5,700 | 5,520 | 5,580 | 34,900 | 1,860 |
| 2024-07-01 | 5,900 | 5,900 | 5,600 | 5,670 | 55,800 | 1,890 |
| 2024-06-28 | 6,040 | 6,140 | 5,840 | 5,860 | 52,000 | 1,953.33 |
| 2024-06-27 | 6,110 | 6,150 | 6,010 | 6,030 | 20,700 | 2,010 |
| 2024-06-26 | 6,210 | 6,240 | 6,080 | 6,120 | 18,500 | 2,040 |
| 2024-06-25 | 6,100 | 6,290 | 6,070 | 6,190 | 20,000 | 2,063.33 |
| 2024-06-24 | 6,190 | 6,280 | 6,070 | 6,090 | 19,700 | 2,030 |
| 2024-06-21 | 6,070 | 6,260 | 6,060 | 6,190 | 45,400 | 2,063.33 |
| 2024-06-20 | 6,060 | 6,180 | 6,050 | 6,110 | 17,700 | 2,036.67 |
| 2024-06-19 | 6,040 | 6,070 | 6,010 | 6,060 | 10,700 | 2,020 |
| 2024-06-18 | 6,100 | 6,120 | 6,050 | 6,050 | 8,100 | 2,016.67 |
| 2024-06-17 | 6,020 | 6,120 | 6,020 | 6,080 | 21,900 | 2,026.67 |
| 2024-06-14 | 5,900 | 6,070 | 5,900 | 6,010 | 20,300 | 2,003.33 |
| 2024-06-13 | 6,120 | 6,160 | 5,910 | 5,910 | 18,000 | 1,970 |
| 2024-06-12 | 6,100 | 6,170 | 6,070 | 6,070 | 4,800 | 2,023.33 |
| 2024-06-11 | 6,060 | 6,150 | 6,030 | 6,120 | 11,300 | 2,040 |
| 2024-06-10 | 6,020 | 6,210 | 6,010 | 6,130 | 11,600 | 2,043.33 |
| 2024-06-07 | 6,000 | 6,060 | 5,990 | 6,020 | 8,900 | 2,006.67 |
| 2024-06-06 | 6,050 | 6,110 | 5,990 | 6,060 | 10,700 | 2,020 |
| 2024-06-05 | 6,150 | 6,150 | 6,050 | 6,050 | 9,500 | 2,016.67 |
| 2024-06-04 | 6,200 | 6,290 | 6,150 | 6,150 | 10,800 | 2,050 |
| 2024-06-03 | 6,300 | 6,300 | 6,240 | 6,240 | 8,300 | 2,080 |
| 2024-05-31 | 6,100 | 6,300 | 6,100 | 6,300 | 19,500 | 2,100 |
| 2024-05-30 | 5,930 | 6,120 | 5,900 | 6,100 | 28,500 | 2,033.33 |
| 2024-05-29 | 6,110 | 6,150 | 5,930 | 5,980 | 18,700 | 1,993.33 |
| 2024-05-28 | 6,160 | 6,210 | 6,100 | 6,120 | 12,800 | 2,040 |
| 2024-05-27 | 6,150 | 6,220 | 6,090 | 6,160 | 9,000 | 2,053.33 |
| 2024-05-24 | 6,050 | 6,220 | 6,000 | 6,140 | 24,100 | 2,046.67 |
| 2024-05-23 | 6,150 | 6,230 | 6,080 | 6,110 | 14,300 | 2,036.67 |
| 2024-05-22 | 6,260 | 6,340 | 6,160 | 6,160 | 22,000 | 2,053.33 |
| 2024-05-21 | 6,380 | 6,650 | 6,250 | 6,270 | 119,400 | 2,090 |
| 2024-05-20 | 5,830 | 5,970 | 5,790 | 5,880 | 21,500 | 1,960 |
| 2024-05-17 | 5,800 | 5,860 | 5,750 | 5,840 | 14,900 | 1,946.67 |
| 2024-05-16 | 5,990 | 6,010 | 5,820 | 5,820 | 26,200 | 1,940 |
| 2024-05-15 | 6,040 | 6,130 | 5,950 | 5,950 | 36,600 | 1,983.33 |
| 2024-05-14 | 6,190 | 6,190 | 6,050 | 6,130 | 15,700 | 2,043.33 |
| 2024-05-13 | 6,090 | 6,250 | 6,090 | 6,170 | 16,800 | 2,056.67 |
| 2024-05-10 | 6,050 | 6,200 | 5,960 | 6,110 | 25,900 | 2,036.67 |
| 2024-05-09 | 6,150 | 6,170 | 6,020 | 6,020 | 21,700 | 2,006.67 |
| 2024-05-08 | 6,300 | 6,410 | 6,160 | 6,170 | 30,000 | 2,056.67 |
| 2024-05-07 | 6,300 | 6,400 | 6,200 | 6,290 | 24,600 | 2,096.67 |
| 2024-05-02 | 6,270 | 6,340 | 6,270 | 6,300 | 10,700 | 2,100 |
| 2024-05-01 | 6,290 | 6,410 | 6,260 | 6,270 | 23,600 | 2,090 |
| 2024-04-30 | 6,230 | 6,380 | 6,120 | 6,320 | 33,800 | 2,106.67 |
| 2024-04-26 | 6,270 | 6,330 | 6,070 | 6,180 | 45,200 | 2,060 |
| 2024-04-25 | 6,420 | 6,520 | 6,300 | 6,370 | 21,300 | 2,123.33 |
| 2024-04-24 | 6,580 | 6,610 | 6,390 | 6,450 | 51,500 | 2,150 |
| 2024-04-23 | 6,200 | 6,690 | 6,200 | 6,610 | 79,400 | 2,203.33 |
| 2024-04-22 | 6,180 | 6,350 | 6,110 | 6,190 | 26,100 | 2,063.33 |
| 2024-04-19 | 6,040 | 6,100 | 5,810 | 6,080 | 69,400 | 2,026.67 |
| 2024-04-18 | 5,980 | 6,140 | 5,940 | 6,080 | 39,000 | 2,026.67 |
| 2024-04-17 | 6,350 | 6,380 | 6,080 | 6,080 | 49,900 | 2,026.67 |
| 2024-04-16 | 6,520 | 6,620 | 6,270 | 6,290 | 71,400 | 2,096.67 |
| 2024-04-15 | 6,470 | 6,660 | 6,370 | 6,620 | 34,500 | 2,206.67 |
| 2024-04-12 | 6,460 | 6,570 | 6,360 | 6,550 | 42,200 | 2,183.33 |
| 2024-04-11 | 6,860 | 6,870 | 6,470 | 6,480 | 83,300 | 2,160 |
| 2024-04-10 | 6,460 | 6,960 | 6,460 | 6,900 | 156,000 | 2,300 |
| 2024-04-09 | 6,080 | 6,140 | 5,950 | 6,070 | 36,000 | 2,023.33 |
| 2024-04-08 | 6,160 | 6,340 | 6,100 | 6,120 | 45,800 | 2,040 |
| 2024-04-05 | 6,190 | 6,230 | 6,020 | 6,090 | 67,500 | 2,030 |
| 2024-04-04 | 5,990 | 6,310 | 5,820 | 6,260 | 125,500 | 2,086.67 |
| 2024-04-03 | 5,550 | 6,070 | 5,390 | 5,890 | 183,300 | 1,963.33 |
| 2024-04-02 | 5,280 | 5,650 | 5,280 | 5,640 | 144,500 | 1,880 |
| 2024-04-01 | 5,350 | 5,350 | 5,190 | 5,250 | 35,700 | 1,750 |
| 2024-03-29 | 5,250 | 5,460 | 5,250 | 5,400 | 44,200 | 1,800 |
| 2024-03-28 | 5,210 | 5,210 | 5,060 | 5,200 | 96,900 | 1,733.33 |
| 2024-03-27 | 5,400 | 5,410 | 5,300 | 5,360 | 70,200 | 1,786.67 |
| 2024-03-26 | 5,760 | 5,770 | 5,450 | 5,480 | 115,400 | 1,826.67 |
| 2024-03-25 | 5,050 | 5,160 | 5,040 | 5,060 | 41,700 | 1,686.67 |
| 2024-03-22 | 4,970 | 5,020 | 4,905 | 5,020 | 26,500 | 1,673.33 |
| 2024-03-21 | 4,980 | 5,000 | 4,910 | 4,945 | 24,900 | 1,648.33 |
| 2024-03-19 | 4,820 | 4,915 | 4,795 | 4,915 | 21,700 | 1,638.33 |
| 2024-03-18 | 4,790 | 4,800 | 4,680 | 4,795 | 24,100 | 1,598.33 |
| 2024-03-15 | 4,720 | 4,845 | 4,720 | 4,815 | 12,000 | 1,605 |
| 2024-03-14 | 4,695 | 4,770 | 4,695 | 4,770 | 10,300 | 1,590 |
| 2024-03-13 | 4,745 | 4,760 | 4,680 | 4,740 | 17,600 | 1,580 |
| 2024-03-12 | 4,690 | 4,745 | 4,605 | 4,745 | 17,500 | 1,581.67 |
| 2024-03-11 | 4,730 | 4,750 | 4,645 | 4,730 | 28,900 | 1,576.67 |
| 2024-03-08 | 4,615 | 4,800 | 4,615 | 4,800 | 39,000 | 1,600 |
| 2024-03-07 | 4,650 | 4,675 | 4,605 | 4,635 | 12,500 | 1,545 |
| 2024-03-06 | 4,575 | 4,650 | 4,535 | 4,610 | 16,900 | 1,536.67 |
| 2024-03-05 | 4,440 | 4,580 | 4,405 | 4,580 | 31,100 | 1,526.67 |
| 2024-03-04 | 4,485 | 4,490 | 4,425 | 4,450 | 20,800 | 1,483.33 |
| 2024-03-01 | 4,500 | 4,500 | 4,405 | 4,450 | 20,300 | 1,483.33 |
| 2024-02-29 | 4,520 | 4,550 | 4,480 | 4,510 | 26,400 | 1,503.33 |
| 2024-02-28 | 4,370 | 4,510 | 4,360 | 4,500 | 22,200 | 1,500 |
| 2024-02-27 | 4,390 | 4,410 | 4,370 | 4,400 | 11,600 | 1,466.67 |
| 2024-02-26 | 4,365 | 4,450 | 4,365 | 4,415 | 18,900 | 1,471.67 |
| 2024-02-22 | 4,350 | 4,350 | 4,320 | 4,350 | 10,300 | 1,450 |
| 2024-02-21 | 4,365 | 4,370 | 4,320 | 4,325 | 12,100 | 1,441.67 |
| 2024-02-20 | 4,460 | 4,460 | 4,340 | 4,345 | 18,700 | 1,448.33 |
| 2024-02-19 | 4,310 | 4,440 | 4,300 | 4,440 | 18,900 | 1,480 |
| 2024-02-16 | 4,290 | 4,350 | 4,290 | 4,320 | 13,500 | 1,440 |
| 2024-02-15 | 4,420 | 4,420 | 4,265 | 4,275 | 26,800 | 1,425 |
| 2024-02-14 | 4,450 | 4,455 | 4,390 | 4,420 | 17,500 | 1,473.33 |
| 2024-02-13 | 4,410 | 4,470 | 4,375 | 4,460 | 26,100 | 1,486.67 |
| 2024-02-09 | 4,400 | 4,495 | 4,390 | 4,395 | 13,700 | 1,465 |
| 2024-02-08 | 4,480 | 4,480 | 4,385 | 4,415 | 28,600 | 1,471.67 |
| 2024-02-07 | 4,665 | 4,665 | 4,505 | 4,505 | 22,700 | 1,501.67 |
| 2024-02-06 | 4,570 | 4,685 | 4,565 | 4,665 | 43,700 | 1,555 |
| 2024-02-05 | 4,550 | 4,640 | 4,530 | 4,565 | 38,700 | 1,521.67 |
| 2024-02-02 | 4,485 | 4,550 | 4,465 | 4,550 | 42,200 | 1,516.67 |
| 2024-02-01 | 4,495 | 4,520 | 4,455 | 4,495 | 50,000 | 1,498.33 |
| 2024-01-31 | 4,305 | 4,475 | 4,295 | 4,450 | 50,500 | 1,483.33 |
| 2024-01-30 | 4,210 | 4,365 | 4,180 | 4,300 | 68,500 | 1,433.33 |
| 2024-01-29 | 4,110 | 4,210 | 4,110 | 4,175 | 51,000 | 1,391.67 |
| 2024-01-26 | 4,130 | 4,165 | 4,110 | 4,110 | 16,700 | 1,370 |
| 2024-01-25 | 4,105 | 4,195 | 4,080 | 4,160 | 26,000 | 1,386.67 |
| 2024-01-24 | 4,200 | 4,220 | 4,110 | 4,125 | 25,000 | 1,375 |
| 2024-01-23 | 4,265 | 4,280 | 4,200 | 4,200 | 15,100 | 1,400 |
| 2024-01-22 | 4,230 | 4,305 | 4,230 | 4,260 | 20,500 | 1,420 |
| 2024-01-19 | 4,325 | 4,325 | 4,225 | 4,230 | 18,200 | 1,410 |
| 2024-01-18 | 4,320 | 4,360 | 4,305 | 4,305 | 15,900 | 1,435 |
| 2024-01-17 | 4,320 | 4,390 | 4,300 | 4,340 | 21,300 | 1,446.67 |
| 2024-01-16 | 4,260 | 4,340 | 4,250 | 4,300 | 33,800 | 1,433.33 |
| 2024-01-15 | 4,190 | 4,260 | 4,185 | 4,260 | 22,300 | 1,420 |
| 2024-01-12 | 4,195 | 4,250 | 4,190 | 4,200 | 31,300 | 1,400 |
| 2024-01-11 | 4,325 | 4,325 | 4,185 | 4,200 | 50,400 | 1,400 |
| 2024-01-10 | 4,410 | 4,460 | 4,295 | 4,305 | 46,200 | 1,435 |
| 2024-01-09 | 4,400 | 4,440 | 4,305 | 4,405 | 86,100 | 1,468.33 |
| 2024-01-05 | 4,120 | 4,410 | 4,025 | 4,410 | 111,500 | 1,470 |
| 2024-01-04 | 3,810 | 4,120 | 3,810 | 4,110 | 119,500 | 1,370 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
