2782 (株)セリア 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 | 2,787 | 2,807 | 2,785 | 2,793 | 201,500 | 2,793 |
| 2024-12-02 | 2,818 | 2,821 | 2,779 | 2,786 | 289,800 | 2,786 |
| 2024-11-29 | 2,775 | 2,843 | 2,755 | 2,799 | 391,200 | 2,799 |
| 2024-11-28 | 2,784 | 2,814 | 2,759 | 2,773 | 323,000 | 2,773 |
| 2024-11-27 | 2,766 | 2,782 | 2,730 | 2,743 | 210,400 | 2,743 |
| 2024-11-26 | 2,768 | 2,788 | 2,741 | 2,767 | 180,100 | 2,767 |
| 2024-11-25 | 2,768 | 2,779 | 2,744 | 2,744 | 183,100 | 2,744 |
| 2024-11-22 | 2,740 | 2,765 | 2,733 | 2,744 | 167,300 | 2,744 |
| 2024-11-21 | 2,748 | 2,764 | 2,726 | 2,745 | 180,300 | 2,745 |
| 2024-11-20 | 2,767 | 2,795 | 2,761 | 2,769 | 137,100 | 2,769 |
| 2024-11-19 | 2,777 | 2,799 | 2,766 | 2,768 | 156,400 | 2,768 |
| 2024-11-18 | 2,749 | 2,810 | 2,738 | 2,769 | 221,400 | 2,769 |
| 2024-11-15 | 2,726 | 2,764 | 2,707 | 2,754 | 294,700 | 2,754 |
| 2024-11-14 | 2,737 | 2,757 | 2,727 | 2,730 | 232,500 | 2,730 |
| 2024-11-13 | 2,745 | 2,776 | 2,734 | 2,736 | 234,500 | 2,736 |
| 2024-11-12 | 2,757 | 2,781 | 2,745 | 2,749 | 318,200 | 2,749 |
| 2024-11-11 | 2,815 | 2,841 | 2,780 | 2,797 | 351,200 | 2,797 |
| 2024-11-08 | 2,819 | 2,870 | 2,815 | 2,848 | 356,800 | 2,848 |
| 2024-11-07 | 2,819 | 2,872 | 2,784 | 2,794 | 552,200 | 2,794 |
| 2024-11-06 | 2,861 | 2,884 | 2,801 | 2,837 | 473,900 | 2,837 |
| 2024-11-05 | 2,925 | 2,949 | 2,891 | 2,898 | 399,300 | 2,898 |
| 2024-11-01 | 2,907 | 2,936 | 2,825 | 2,875 | 963,600 | 2,875 |
| 2024-10-31 | 3,155 | 3,210 | 3,140 | 3,165 | 184,500 | 3,165 |
| 2024-10-30 | 3,200 | 3,200 | 3,140 | 3,175 | 181,600 | 3,175 |
| 2024-10-29 | 3,190 | 3,205 | 3,160 | 3,200 | 79,700 | 3,200 |
| 2024-10-28 | 3,155 | 3,220 | 3,155 | 3,185 | 94,300 | 3,185 |
| 2024-10-25 | 3,230 | 3,230 | 3,130 | 3,170 | 181,400 | 3,170 |
| 2024-10-24 | 3,170 | 3,240 | 3,165 | 3,220 | 205,600 | 3,220 |
| 2024-10-23 | 3,240 | 3,245 | 3,150 | 3,170 | 223,800 | 3,170 |
| 2024-10-22 | 3,300 | 3,305 | 3,235 | 3,265 | 107,600 | 3,265 |
| 2024-10-21 | 3,345 | 3,345 | 3,285 | 3,320 | 85,000 | 3,320 |
| 2024-10-18 | 3,315 | 3,330 | 3,290 | 3,295 | 108,500 | 3,295 |
| 2024-10-17 | 3,315 | 3,340 | 3,295 | 3,315 | 82,100 | 3,315 |
| 2024-10-16 | 3,310 | 3,365 | 3,310 | 3,330 | 129,500 | 3,330 |
| 2024-10-15 | 3,305 | 3,345 | 3,295 | 3,335 | 195,200 | 3,335 |
| 2024-10-11 | 3,305 | 3,360 | 3,280 | 3,360 | 153,100 | 3,360 |
| 2024-10-10 | 3,370 | 3,390 | 3,285 | 3,325 | 186,100 | 3,325 |
| 2024-10-09 | 3,310 | 3,390 | 3,310 | 3,375 | 111,900 | 3,375 |
| 2024-10-08 | 3,335 | 3,345 | 3,285 | 3,300 | 226,700 | 3,300 |
| 2024-10-07 | 3,285 | 3,325 | 3,235 | 3,325 | 348,500 | 3,325 |
| 2024-10-04 | 3,350 | 3,400 | 3,320 | 3,325 | 171,500 | 3,325 |
| 2024-10-03 | 3,350 | 3,390 | 3,320 | 3,350 | 193,200 | 3,350 |
| 2024-10-02 | 3,410 | 3,450 | 3,350 | 3,365 | 206,500 | 3,365 |
| 2024-10-01 | 3,480 | 3,495 | 3,425 | 3,470 | 216,300 | 3,470 |
| 2024-09-30 | 3,460 | 3,555 | 3,460 | 3,510 | 331,700 | 3,510 |
| 2024-09-27 | 3,460 | 3,490 | 3,415 | 3,425 | 216,400 | 3,425 |
| 2024-09-26 | 3,425 | 3,520 | 3,410 | 3,510 | 198,200 | 3,510 |
| 2024-09-25 | 3,460 | 3,470 | 3,385 | 3,420 | 148,100 | 3,420 |
| 2024-09-24 | 3,500 | 3,515 | 3,375 | 3,390 | 245,700 | 3,390 |
| 2024-09-20 | 3,455 | 3,545 | 3,455 | 3,540 | 295,200 | 3,540 |
| 2024-09-19 | 3,445 | 3,510 | 3,440 | 3,440 | 221,700 | 3,440 |
| 2024-09-18 | 3,500 | 3,540 | 3,490 | 3,495 | 145,700 | 3,495 |
| 2024-09-17 | 3,500 | 3,550 | 3,480 | 3,515 | 233,100 | 3,515 |
| 2024-09-13 | 3,540 | 3,540 | 3,455 | 3,455 | 136,100 | 3,455 |
| 2024-09-12 | 3,475 | 3,525 | 3,455 | 3,510 | 128,400 | 3,510 |
| 2024-09-11 | 3,555 | 3,560 | 3,475 | 3,505 | 248,900 | 3,505 |
| 2024-09-10 | 3,455 | 3,545 | 3,445 | 3,540 | 186,000 | 3,540 |
| 2024-09-09 | 3,520 | 3,555 | 3,430 | 3,485 | 222,900 | 3,485 |
| 2024-09-06 | 3,420 | 3,535 | 3,420 | 3,495 | 191,700 | 3,495 |
| 2024-09-05 | 3,520 | 3,595 | 3,380 | 3,420 | 368,200 | 3,420 |
| 2024-09-04 | 3,410 | 3,455 | 3,400 | 3,450 | 190,300 | 3,450 |
| 2024-09-03 | 3,350 | 3,390 | 3,335 | 3,375 | 93,000 | 3,375 |
| 2024-09-02 | 3,410 | 3,410 | 3,325 | 3,355 | 229,300 | 3,355 |
| 2024-08-30 | 3,440 | 3,450 | 3,370 | 3,425 | 231,000 | 3,425 |
| 2024-08-29 | 3,450 | 3,495 | 3,415 | 3,455 | 241,000 | 3,455 |
| 2024-08-28 | 3,545 | 3,565 | 3,490 | 3,520 | 221,500 | 3,520 |
| 2024-08-27 | 3,580 | 3,610 | 3,525 | 3,545 | 364,500 | 3,545 |
| 2024-08-26 | 3,505 | 3,655 | 3,505 | 3,595 | 388,000 | 3,595 |
| 2024-08-23 | 3,480 | 3,495 | 3,420 | 3,460 | 240,600 | 3,460 |
| 2024-08-22 | 3,540 | 3,580 | 3,510 | 3,545 | 157,300 | 3,545 |
| 2024-08-21 | 3,530 | 3,580 | 3,490 | 3,520 | 289,400 | 3,520 |
| 2024-08-20 | 3,300 | 3,530 | 3,260 | 3,520 | 460,600 | 3,520 |
| 2024-08-19 | 3,320 | 3,325 | 3,240 | 3,315 | 193,600 | 3,315 |
| 2024-08-16 | 3,285 | 3,295 | 3,205 | 3,285 | 193,000 | 3,285 |
| 2024-08-15 | 3,350 | 3,350 | 3,235 | 3,255 | 237,400 | 3,255 |
| 2024-08-14 | 3,375 | 3,375 | 3,330 | 3,345 | 151,800 | 3,345 |
| 2024-08-13 | 3,330 | 3,385 | 3,290 | 3,385 | 118,400 | 3,385 |
| 2024-08-09 | 3,355 | 3,355 | 3,265 | 3,325 | 284,900 | 3,325 |
| 2024-08-08 | 3,210 | 3,385 | 3,210 | 3,380 | 327,100 | 3,380 |
| 2024-08-07 | 3,215 | 3,310 | 3,140 | 3,140 | 301,500 | 3,140 |
| 2024-08-06 | 3,275 | 3,290 | 3,125 | 3,230 | 436,700 | 3,230 |
| 2024-08-05 | 3,265 | 3,340 | 3,100 | 3,145 | 438,900 | 3,145 |
| 2024-08-02 | 3,280 | 3,375 | 3,240 | 3,265 | 397,700 | 3,265 |
| 2024-08-01 | 3,390 | 3,460 | 3,225 | 3,350 | 593,800 | 3,350 |
| 2024-07-31 | 3,470 | 3,490 | 3,370 | 3,405 | 278,700 | 3,405 |
| 2024-07-30 | 3,435 | 3,435 | 3,330 | 3,350 | 254,900 | 3,350 |
| 2024-07-29 | 3,380 | 3,460 | 3,380 | 3,435 | 193,900 | 3,435 |
| 2024-07-26 | 3,200 | 3,430 | 3,150 | 3,380 | 459,400 | 3,380 |
| 2024-07-25 | 3,360 | 3,465 | 3,330 | 3,410 | 477,900 | 3,410 |
| 2024-07-24 | 3,370 | 3,425 | 3,355 | 3,375 | 329,800 | 3,375 |
| 2024-07-23 | 3,245 | 3,335 | 3,235 | 3,315 | 206,300 | 3,315 |
| 2024-07-22 | 3,255 | 3,300 | 3,225 | 3,260 | 147,600 | 3,260 |
| 2024-07-19 | 3,250 | 3,320 | 3,225 | 3,255 | 214,300 | 3,255 |
| 2024-07-18 | 3,240 | 3,250 | 3,115 | 3,235 | 372,000 | 3,235 |
| 2024-07-17 | 3,075 | 3,110 | 3,065 | 3,105 | 162,300 | 3,105 |
| 2024-07-16 | 3,110 | 3,140 | 3,055 | 3,100 | 204,400 | 3,100 |
| 2024-07-12 | 3,115 | 3,130 | 3,035 | 3,105 | 304,200 | 3,105 |
| 2024-07-11 | 3,000 | 3,065 | 2,997 | 3,035 | 196,400 | 3,035 |
| 2024-07-10 | 2,964 | 2,966 | 2,933 | 2,964 | 68,500 | 2,964 |
| 2024-07-09 | 2,931 | 2,962 | 2,927 | 2,951 | 139,500 | 2,951 |
| 2024-07-08 | 2,949 | 2,960 | 2,931 | 2,940 | 132,000 | 2,940 |
| 2024-07-05 | 2,905 | 2,913 | 2,896 | 2,905 | 93,000 | 2,905 |
| 2024-07-04 | 2,925 | 2,925 | 2,885 | 2,900 | 98,700 | 2,900 |
| 2024-07-03 | 2,880 | 2,925 | 2,867 | 2,919 | 109,600 | 2,919 |
| 2024-07-02 | 2,902 | 2,915 | 2,867 | 2,894 | 144,200 | 2,894 |
| 2024-07-01 | 2,920 | 2,929 | 2,875 | 2,892 | 132,100 | 2,892 |
| 2024-06-28 | 2,911 | 2,935 | 2,903 | 2,918 | 171,200 | 2,918 |
| 2024-06-27 | 2,908 | 2,923 | 2,886 | 2,897 | 142,300 | 2,897 |
| 2024-06-26 | 2,908 | 2,918 | 2,865 | 2,893 | 144,800 | 2,893 |
| 2024-06-25 | 2,934 | 2,945 | 2,885 | 2,905 | 265,900 | 2,905 |
| 2024-06-24 | 2,925 | 2,963 | 2,916 | 2,940 | 317,300 | 2,940 |
| 2024-06-21 | 2,887 | 2,927 | 2,872 | 2,905 | 314,000 | 2,905 |
| 2024-06-20 | 2,900 | 2,965 | 2,860 | 2,899 | 423,300 | 2,899 |
| 2024-06-19 | 2,784 | 2,808 | 2,763 | 2,800 | 82,600 | 2,800 |
| 2024-06-18 | 2,808 | 2,811 | 2,766 | 2,785 | 163,200 | 2,785 |
| 2024-06-17 | 2,810 | 2,819 | 2,779 | 2,818 | 119,300 | 2,818 |
| 2024-06-14 | 2,790 | 2,831 | 2,786 | 2,816 | 233,400 | 2,816 |
| 2024-06-13 | 2,802 | 2,834 | 2,772 | 2,783 | 196,800 | 2,783 |
| 2024-06-12 | 2,727 | 2,767 | 2,721 | 2,752 | 141,600 | 2,752 |
| 2024-06-11 | 2,764 | 2,767 | 2,688 | 2,702 | 291,600 | 2,702 |
| 2024-06-10 | 2,764 | 2,782 | 2,727 | 2,769 | 170,300 | 2,769 |
| 2024-06-07 | 2,758 | 2,793 | 2,758 | 2,790 | 112,100 | 2,790 |
| 2024-06-06 | 2,737 | 2,795 | 2,709 | 2,754 | 222,400 | 2,754 |
| 2024-06-05 | 2,796 | 2,806 | 2,748 | 2,775 | 261,100 | 2,775 |
| 2024-06-04 | 2,730 | 2,769 | 2,717 | 2,730 | 240,400 | 2,730 |
| 2024-06-03 | 2,725 | 2,746 | 2,702 | 2,726 | 172,700 | 2,726 |
| 2024-05-31 | 2,710 | 2,733 | 2,702 | 2,720 | 247,100 | 2,720 |
| 2024-05-30 | 2,656 | 2,729 | 2,612 | 2,697 | 298,200 | 2,697 |
| 2024-05-29 | 2,632 | 2,655 | 2,607 | 2,630 | 172,500 | 2,630 |
| 2024-05-28 | 2,688 | 2,700 | 2,638 | 2,638 | 172,900 | 2,638 |
| 2024-05-27 | 2,617 | 2,666 | 2,607 | 2,662 | 166,500 | 2,662 |
| 2024-05-24 | 2,665 | 2,677 | 2,619 | 2,621 | 202,700 | 2,621 |
| 2024-05-23 | 2,635 | 2,655 | 2,614 | 2,650 | 198,700 | 2,650 |
| 2024-05-22 | 2,560 | 2,655 | 2,556 | 2,639 | 260,200 | 2,639 |
| 2024-05-21 | 2,642 | 2,667 | 2,596 | 2,596 | 137,800 | 2,596 |
| 2024-05-20 | 2,620 | 2,630 | 2,598 | 2,626 | 190,000 | 2,626 |
| 2024-05-17 | 2,598 | 2,631 | 2,554 | 2,611 | 177,100 | 2,611 |
| 2024-05-16 | 2,580 | 2,642 | 2,561 | 2,614 | 214,900 | 2,614 |
| 2024-05-15 | 2,626 | 2,634 | 2,536 | 2,559 | 363,000 | 2,559 |
| 2024-05-14 | 2,590 | 2,634 | 2,571 | 2,608 | 282,700 | 2,608 |
| 2024-05-13 | 2,638 | 2,664 | 2,560 | 2,594 | 563,200 | 2,594 |
| 2024-05-10 | 2,750 | 2,764 | 2,722 | 2,738 | 353,400 | 2,738 |
| 2024-05-09 | 2,752 | 2,788 | 2,720 | 2,782 | 172,200 | 2,782 |
| 2024-05-08 | 2,733 | 2,755 | 2,716 | 2,726 | 222,500 | 2,726 |
| 2024-05-07 | 2,772 | 2,794 | 2,732 | 2,733 | 220,400 | 2,733 |
| 2024-05-02 | 2,890 | 2,938 | 2,739 | 2,750 | 296,100 | 2,750 |
| 2024-05-01 | 2,683 | 2,746 | 2,683 | 2,740 | 206,000 | 2,740 |
| 2024-04-30 | 2,834 | 2,834 | 2,644 | 2,693 | 612,900 | 2,693 |
| 2024-04-26 | 2,791 | 2,893 | 2,791 | 2,847 | 188,900 | 2,847 |
| 2024-04-25 | 2,770 | 2,830 | 2,767 | 2,794 | 216,400 | 2,794 |
| 2024-04-24 | 2,825 | 2,825 | 2,743 | 2,754 | 203,800 | 2,754 |
| 2024-04-23 | 2,820 | 2,845 | 2,804 | 2,827 | 91,500 | 2,827 |
| 2024-04-22 | 2,830 | 2,841 | 2,793 | 2,820 | 151,300 | 2,820 |
| 2024-04-19 | 2,850 | 2,859 | 2,812 | 2,831 | 125,100 | 2,831 |
| 2024-04-18 | 2,815 | 2,856 | 2,809 | 2,842 | 143,400 | 2,842 |
| 2024-04-17 | 2,811 | 2,842 | 2,755 | 2,827 | 178,000 | 2,827 |
| 2024-04-16 | 2,816 | 2,847 | 2,805 | 2,823 | 157,500 | 2,823 |
| 2024-04-15 | 2,791 | 2,845 | 2,786 | 2,821 | 119,400 | 2,821 |
| 2024-04-12 | 2,864 | 2,882 | 2,791 | 2,817 | 301,100 | 2,817 |
| 2024-04-11 | 2,843 | 2,876 | 2,823 | 2,872 | 263,700 | 2,872 |
| 2024-04-10 | 2,978 | 2,990 | 2,895 | 2,911 | 351,600 | 2,911 |
| 2024-04-09 | 2,967 | 3,005 | 2,951 | 2,989 | 123,900 | 2,989 |
| 2024-04-08 | 2,963 | 2,975 | 2,905 | 2,967 | 148,100 | 2,967 |
| 2024-04-05 | 2,877 | 2,937 | 2,850 | 2,934 | 232,000 | 2,934 |
| 2024-04-04 | 2,901 | 2,916 | 2,870 | 2,889 | 210,500 | 2,889 |
| 2024-04-03 | 2,802 | 2,949 | 2,801 | 2,918 | 271,200 | 2,918 |
| 2024-04-02 | 2,900 | 2,900 | 2,819 | 2,845 | 239,600 | 2,845 |
| 2024-04-01 | 2,992 | 3,000 | 2,903 | 2,923 | 284,600 | 2,923 |
| 2024-03-29 | 3,005 | 3,045 | 2,991 | 3,010 | 132,200 | 3,010 |
| 2024-03-28 | 2,988 | 3,010 | 2,953 | 2,990 | 171,800 | 2,990 |
| 2024-03-27 | 3,040 | 3,050 | 3,020 | 3,025 | 106,200 | 3,025 |
| 2024-03-26 | 3,075 | 3,075 | 3,005 | 3,030 | 154,500 | 3,030 |
| 2024-03-25 | 3,110 | 3,170 | 3,080 | 3,085 | 134,000 | 3,085 |
| 2024-03-22 | 3,150 | 3,160 | 3,070 | 3,115 | 107,600 | 3,115 |
| 2024-03-21 | 3,010 | 3,165 | 3,005 | 3,135 | 310,100 | 3,135 |
| 2024-03-19 | 3,075 | 3,075 | 3,020 | 3,040 | 124,300 | 3,040 |
| 2024-03-18 | 3,080 | 3,090 | 3,015 | 3,055 | 122,400 | 3,055 |
| 2024-03-15 | 3,070 | 3,095 | 3,045 | 3,070 | 152,700 | 3,070 |
| 2024-03-14 | 3,010 | 3,090 | 3,010 | 3,070 | 188,500 | 3,070 |
| 2024-03-13 | 3,005 | 3,015 | 2,971 | 2,980 | 206,000 | 2,980 |
| 2024-03-12 | 3,035 | 3,065 | 2,999 | 3,020 | 176,400 | 3,020 |
| 2024-03-11 | 3,045 | 3,140 | 3,015 | 3,065 | 287,200 | 3,065 |
| 2024-03-08 | 3,050 | 3,075 | 3,030 | 3,035 | 200,400 | 3,035 |
| 2024-03-07 | 3,045 | 3,075 | 3,005 | 3,040 | 253,700 | 3,040 |
| 2024-03-06 | 2,968 | 3,075 | 2,953 | 3,060 | 306,000 | 3,060 |
| 2024-03-05 | 2,952 | 2,953 | 2,900 | 2,924 | 212,100 | 2,924 |
| 2024-03-04 | 2,991 | 3,005 | 2,939 | 2,957 | 175,000 | 2,957 |
| 2024-03-01 | 3,030 | 3,055 | 2,997 | 2,997 | 192,200 | 2,997 |
| 2024-02-29 | 3,030 | 3,055 | 3,010 | 3,025 | 206,500 | 3,025 |
| 2024-02-28 | 3,030 | 3,070 | 3,015 | 3,020 | 134,000 | 3,020 |
| 2024-02-27 | 2,983 | 3,030 | 2,978 | 3,020 | 106,900 | 3,020 |
| 2024-02-26 | 3,020 | 3,075 | 2,991 | 3,005 | 293,500 | 3,005 |
| 2024-02-22 | 3,065 | 3,075 | 2,991 | 3,025 | 322,200 | 3,025 |
| 2024-02-21 | 2,940 | 2,964 | 2,896 | 2,938 | 165,400 | 2,938 |
| 2024-02-20 | 2,978 | 2,984 | 2,916 | 2,940 | 294,800 | 2,940 |
| 2024-02-19 | 2,840 | 2,978 | 2,834 | 2,963 | 396,300 | 2,963 |
| 2024-02-16 | 2,779 | 2,865 | 2,763 | 2,851 | 320,600 | 2,851 |
| 2024-02-15 | 2,799 | 2,809 | 2,753 | 2,753 | 175,200 | 2,753 |
| 2024-02-14 | 2,790 | 2,826 | 2,744 | 2,772 | 264,200 | 2,772 |
| 2024-02-13 | 2,869 | 2,888 | 2,829 | 2,840 | 210,500 | 2,840 |
| 2024-02-09 | 2,870 | 2,899 | 2,830 | 2,862 | 408,800 | 2,862 |
| 2024-02-08 | 2,899 | 2,912 | 2,849 | 2,885 | 477,600 | 2,885 |
| 2024-02-07 | 2,880 | 2,881 | 2,824 | 2,825 | 303,400 | 2,825 |
| 2024-02-06 | 2,837 | 2,884 | 2,835 | 2,852 | 402,800 | 2,852 |
| 2024-02-05 | 2,835 | 2,866 | 2,793 | 2,802 | 408,800 | 2,802 |
| 2024-02-02 | 2,850 | 2,929 | 2,849 | 2,858 | 663,600 | 2,858 |
| 2024-02-01 | 2,888 | 2,888 | 2,779 | 2,809 | 742,400 | 2,809 |
| 2024-01-31 | 2,647 | 2,707 | 2,628 | 2,704 | 479,400 | 2,704 |
| 2024-01-30 | 2,749 | 2,754 | 2,685 | 2,697 | 246,100 | 2,697 |
| 2024-01-29 | 2,741 | 2,749 | 2,725 | 2,741 | 185,000 | 2,741 |
| 2024-01-26 | 2,723 | 2,744 | 2,687 | 2,738 | 276,300 | 2,738 |
| 2024-01-25 | 2,700 | 2,757 | 2,692 | 2,739 | 420,600 | 2,739 |
| 2024-01-24 | 2,658 | 2,693 | 2,647 | 2,679 | 203,900 | 2,679 |
| 2024-01-23 | 2,705 | 2,715 | 2,640 | 2,670 | 355,800 | 2,670 |
| 2024-01-22 | 2,637 | 2,683 | 2,614 | 2,682 | 323,800 | 2,682 |
| 2024-01-19 | 2,636 | 2,659 | 2,617 | 2,627 | 333,100 | 2,627 |
| 2024-01-18 | 2,605 | 2,636 | 2,571 | 2,636 | 487,000 | 2,636 |
| 2024-01-17 | 2,606 | 2,653 | 2,604 | 2,635 | 296,800 | 2,635 |
| 2024-01-16 | 2,680 | 2,686 | 2,620 | 2,622 | 273,800 | 2,622 |
| 2024-01-15 | 2,706 | 2,723 | 2,682 | 2,699 | 197,400 | 2,699 |
| 2024-01-12 | 2,687 | 2,708 | 2,662 | 2,696 | 197,300 | 2,696 |
| 2024-01-11 | 2,741 | 2,748 | 2,664 | 2,694 | 443,400 | 2,694 |
| 2024-01-10 | 2,655 | 2,758 | 2,651 | 2,730 | 747,300 | 2,730 |
| 2024-01-09 | 2,515 | 2,670 | 2,515 | 2,670 | 791,300 | 2,670 |
| 2024-01-05 | 2,551 | 2,565 | 2,469 | 2,475 | 609,100 | 2,475 |
| 2024-01-04 | 2,540 | 2,600 | 2,535 | 2,572 | 426,800 | 2,572 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
