2805 ヱスビー食品(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 | 5,230 | 5,300 | 5,170 | 5,260 | 16,400 | 2,630 |
| 2024-12-27 | 5,120 | 5,240 | 5,120 | 5,220 | 10,700 | 2,610 |
| 2024-12-26 | 5,060 | 5,180 | 4,980 | 5,120 | 12,600 | 2,560 |
| 2024-12-25 | 5,160 | 5,160 | 5,100 | 5,140 | 4,400 | 2,570 |
| 2024-12-24 | 5,230 | 5,230 | 5,150 | 5,160 | 5,500 | 2,580 |
| 2024-12-23 | 5,180 | 5,230 | 5,110 | 5,230 | 7,100 | 2,615 |
| 2024-12-20 | 5,250 | 5,250 | 5,160 | 5,180 | 8,800 | 2,590 |
| 2024-12-19 | 5,210 | 5,250 | 5,200 | 5,250 | 6,800 | 2,625 |
| 2024-12-18 | 5,250 | 5,250 | 5,200 | 5,240 | 4,700 | 2,620 |
| 2024-12-17 | 5,200 | 5,250 | 5,170 | 5,250 | 11,700 | 2,625 |
| 2024-12-16 | 5,200 | 5,200 | 5,140 | 5,200 | 4,500 | 2,600 |
| 2024-12-13 | 5,140 | 5,200 | 5,100 | 5,180 | 6,900 | 2,590 |
| 2024-12-12 | 5,200 | 5,220 | 5,130 | 5,200 | 9,600 | 2,600 |
| 2024-12-11 | 5,100 | 5,190 | 5,100 | 5,120 | 13,500 | 2,560 |
| 2024-12-10 | 5,100 | 5,150 | 5,040 | 5,090 | 14,900 | 2,545 |
| 2024-12-09 | 5,080 | 5,100 | 5,060 | 5,080 | 6,700 | 2,540 |
| 2024-12-06 | 4,990 | 5,070 | 4,990 | 5,060 | 13,400 | 2,530 |
| 2024-12-05 | 4,940 | 4,990 | 4,935 | 4,990 | 4,500 | 2,495 |
| 2024-12-04 | 4,960 | 5,000 | 4,905 | 4,930 | 10,700 | 2,465 |
| 2024-12-03 | 4,950 | 4,985 | 4,930 | 4,980 | 6,700 | 2,490 |
| 2024-12-02 | 5,000 | 5,000 | 4,955 | 4,955 | 3,300 | 2,477.50 |
| 2024-11-29 | 4,940 | 4,995 | 4,920 | 4,985 | 5,200 | 2,492.50 |
| 2024-11-28 | 4,930 | 4,965 | 4,910 | 4,940 | 5,300 | 2,470 |
| 2024-11-27 | 4,910 | 4,975 | 4,905 | 4,945 | 6,700 | 2,472.50 |
| 2024-11-26 | 4,935 | 4,980 | 4,895 | 4,945 | 5,600 | 2,472.50 |
| 2024-11-25 | 5,000 | 5,010 | 4,915 | 4,935 | 9,800 | 2,467.50 |
| 2024-11-22 | 4,950 | 4,980 | 4,910 | 4,975 | 7,800 | 2,487.50 |
| 2024-11-21 | 4,940 | 4,960 | 4,895 | 4,950 | 5,200 | 2,475 |
| 2024-11-20 | 4,885 | 4,940 | 4,885 | 4,925 | 4,600 | 2,462.50 |
| 2024-11-19 | 4,925 | 4,945 | 4,890 | 4,935 | 6,700 | 2,467.50 |
| 2024-11-18 | 4,825 | 4,925 | 4,825 | 4,910 | 3,900 | 2,455 |
| 2024-11-15 | 4,875 | 4,900 | 4,845 | 4,875 | 5,000 | 2,437.50 |
| 2024-11-14 | 4,880 | 4,915 | 4,850 | 4,880 | 8,900 | 2,440 |
| 2024-11-13 | 4,980 | 4,980 | 4,895 | 4,920 | 4,900 | 2,460 |
| 2024-11-12 | 4,880 | 4,980 | 4,870 | 4,980 | 11,600 | 2,490 |
| 2024-11-11 | 4,900 | 4,915 | 4,860 | 4,885 | 7,500 | 2,442.50 |
| 2024-11-08 | 4,995 | 4,995 | 4,900 | 4,955 | 7,400 | 2,477.50 |
| 2024-11-07 | 4,935 | 5,010 | 4,900 | 4,990 | 10,300 | 2,495 |
| 2024-11-06 | 4,990 | 4,990 | 4,915 | 4,920 | 9,300 | 2,460 |
| 2024-11-05 | 4,980 | 4,985 | 4,800 | 4,970 | 23,200 | 2,485 |
| 2024-11-01 | 4,940 | 5,150 | 4,855 | 5,080 | 46,300 | 2,540 |
| 2024-10-31 | 4,805 | 4,900 | 4,795 | 4,900 | 7,500 | 2,450 |
| 2024-10-30 | 4,800 | 4,865 | 4,800 | 4,830 | 4,300 | 2,415 |
| 2024-10-29 | 4,750 | 4,885 | 4,735 | 4,810 | 3,800 | 2,405 |
| 2024-10-28 | 4,700 | 4,760 | 4,690 | 4,750 | 2,700 | 2,375 |
| 2024-10-25 | 4,790 | 4,790 | 4,690 | 4,725 | 4,600 | 2,362.50 |
| 2024-10-24 | 4,760 | 4,800 | 4,725 | 4,790 | 5,900 | 2,395 |
| 2024-10-23 | 4,820 | 4,820 | 4,760 | 4,760 | 6,500 | 2,380 |
| 2024-10-22 | 4,885 | 4,885 | 4,795 | 4,860 | 9,800 | 2,430 |
| 2024-10-21 | 4,870 | 4,955 | 4,810 | 4,915 | 13,800 | 2,457.50 |
| 2024-10-18 | 4,940 | 4,940 | 4,890 | 4,915 | 12,500 | 2,457.50 |
| 2024-10-17 | 4,945 | 4,945 | 4,915 | 4,940 | 5,000 | 2,470 |
| 2024-10-16 | 4,970 | 4,970 | 4,935 | 4,945 | 2,200 | 2,472.50 |
| 2024-10-15 | 5,000 | 5,010 | 4,930 | 4,970 | 24,800 | 2,485 |
| 2024-10-11 | 5,000 | 5,050 | 4,980 | 5,000 | 1,900 | 2,500 |
| 2024-10-10 | 5,020 | 5,060 | 5,000 | 5,020 | 4,200 | 2,510 |
| 2024-10-09 | 5,010 | 5,060 | 4,990 | 5,060 | 6,100 | 2,530 |
| 2024-10-08 | 4,985 | 5,030 | 4,985 | 5,010 | 2,600 | 2,505 |
| 2024-10-07 | 5,070 | 5,070 | 4,995 | 5,020 | 6,700 | 2,510 |
| 2024-10-04 | 5,020 | 5,080 | 4,980 | 5,070 | 17,900 | 2,535 |
| 2024-10-03 | 5,020 | 5,050 | 4,950 | 5,050 | 6,800 | 2,525 |
| 2024-10-02 | 5,030 | 5,030 | 4,965 | 5,020 | 7,400 | 2,510 |
| 2024-10-01 | 4,985 | 5,040 | 4,970 | 5,030 | 10,400 | 2,515 |
| 2024-09-30 | 4,955 | 5,010 | 4,955 | 4,985 | 12,400 | 2,492.50 |
| 2024-09-27 | 4,920 | 5,020 | 4,920 | 4,985 | 7,500 | 2,492.50 |
| 2024-09-26 | 4,990 | 5,070 | 4,960 | 5,060 | 10,400 | 2,530 |
| 2024-09-25 | 5,000 | 5,000 | 4,955 | 5,000 | 3,200 | 2,500 |
| 2024-09-24 | 5,030 | 5,030 | 4,905 | 4,955 | 11,400 | 2,477.50 |
| 2024-09-20 | 5,010 | 5,050 | 4,995 | 5,030 | 5,300 | 2,515 |
| 2024-09-19 | 5,050 | 5,100 | 5,020 | 5,030 | 5,800 | 2,515 |
| 2024-09-18 | 5,070 | 5,090 | 5,020 | 5,080 | 12,700 | 2,540 |
| 2024-09-17 | 5,070 | 5,100 | 5,040 | 5,090 | 19,600 | 2,545 |
| 2024-09-13 | 4,985 | 5,120 | 4,970 | 5,040 | 31,800 | 2,520 |
| 2024-09-12 | 5,210 | 5,210 | 4,975 | 4,975 | 33,200 | 2,487.50 |
| 2024-09-11 | 5,170 | 5,220 | 5,120 | 5,150 | 3,700 | 2,575 |
| 2024-09-10 | 5,200 | 5,210 | 5,140 | 5,170 | 9,800 | 2,585 |
| 2024-09-09 | 5,010 | 5,200 | 5,010 | 5,200 | 7,300 | 2,600 |
| 2024-09-06 | 5,090 | 5,360 | 5,090 | 5,170 | 24,100 | 2,585 |
| 2024-09-05 | 5,050 | 5,090 | 5,000 | 5,010 | 8,400 | 2,505 |
| 2024-09-04 | 5,000 | 5,060 | 4,970 | 4,980 | 8,000 | 2,490 |
| 2024-09-03 | 5,080 | 5,080 | 5,030 | 5,050 | 1,800 | 2,525 |
| 2024-09-02 | 5,080 | 5,080 | 4,950 | 5,030 | 5,200 | 2,515 |
| 2024-08-30 | 4,980 | 5,100 | 4,970 | 5,000 | 4,700 | 2,500 |
| 2024-08-29 | 5,010 | 5,050 | 5,000 | 5,000 | 1,600 | 2,500 |
| 2024-08-28 | 5,050 | 5,110 | 5,020 | 5,030 | 3,600 | 2,515 |
| 2024-08-27 | 5,110 | 5,130 | 5,020 | 5,090 | 6,200 | 2,545 |
| 2024-08-26 | 5,100 | 5,120 | 5,030 | 5,100 | 9,300 | 2,550 |
| 2024-08-23 | 5,080 | 5,090 | 5,020 | 5,040 | 7,600 | 2,520 |
| 2024-08-22 | 5,000 | 5,110 | 4,970 | 5,080 | 17,200 | 2,540 |
| 2024-08-21 | 4,940 | 5,030 | 4,935 | 5,030 | 13,300 | 2,515 |
| 2024-08-20 | 4,950 | 4,965 | 4,930 | 4,965 | 4,400 | 2,482.50 |
| 2024-08-19 | 4,935 | 4,955 | 4,920 | 4,955 | 4,100 | 2,477.50 |
| 2024-08-16 | 4,900 | 4,970 | 4,870 | 4,935 | 8,300 | 2,467.50 |
| 2024-08-15 | 4,985 | 4,985 | 4,860 | 4,900 | 5,000 | 2,450 |
| 2024-08-14 | 4,900 | 5,090 | 4,865 | 4,985 | 20,400 | 2,492.50 |
| 2024-08-13 | 4,730 | 4,900 | 4,730 | 4,895 | 8,700 | 2,447.50 |
| 2024-08-09 | 4,730 | 4,730 | 4,645 | 4,725 | 7,000 | 2,362.50 |
| 2024-08-08 | 4,810 | 4,820 | 4,725 | 4,730 | 6,100 | 2,365 |
| 2024-08-07 | 4,915 | 4,915 | 4,810 | 4,870 | 8,900 | 2,435 |
| 2024-08-06 | 4,940 | 4,950 | 4,835 | 4,925 | 19,600 | 2,462.50 |
| 2024-08-05 | 4,795 | 4,805 | 4,280 | 4,450 | 34,600 | 2,225 |
| 2024-08-02 | 4,750 | 4,900 | 4,750 | 4,835 | 17,300 | 2,417.50 |
| 2024-08-01 | 4,720 | 4,980 | 4,705 | 4,960 | 66,200 | 2,480 |
| 2024-07-31 | 4,640 | 4,665 | 4,580 | 4,660 | 11,400 | 2,330 |
| 2024-07-30 | 4,620 | 4,640 | 4,580 | 4,595 | 4,800 | 2,297.50 |
| 2024-07-29 | 4,605 | 4,625 | 4,600 | 4,620 | 5,900 | 2,310 |
| 2024-07-26 | 4,635 | 4,635 | 4,570 | 4,575 | 4,300 | 2,287.50 |
| 2024-07-25 | 4,630 | 4,630 | 4,610 | 4,615 | 1,300 | 2,307.50 |
| 2024-07-24 | 4,680 | 4,680 | 4,630 | 4,630 | 3,400 | 2,315 |
| 2024-07-23 | 4,655 | 4,680 | 4,645 | 4,680 | 4,900 | 2,340 |
| 2024-07-22 | 4,665 | 4,665 | 4,645 | 4,645 | 2,800 | 2,322.50 |
| 2024-07-19 | 4,655 | 4,665 | 4,625 | 4,665 | 3,200 | 2,332.50 |
| 2024-07-18 | 4,630 | 4,665 | 4,620 | 4,650 | 8,700 | 2,325 |
| 2024-07-17 | 4,630 | 4,630 | 4,610 | 4,630 | 2,700 | 2,315 |
| 2024-07-16 | 4,585 | 4,640 | 4,585 | 4,635 | 3,800 | 2,317.50 |
| 2024-07-12 | 4,605 | 4,630 | 4,545 | 4,575 | 8,300 | 2,287.50 |
| 2024-07-11 | 4,625 | 4,670 | 4,605 | 4,605 | 5,800 | 2,302.50 |
| 2024-07-10 | 4,660 | 4,675 | 4,650 | 4,650 | 2,900 | 2,325 |
| 2024-07-09 | 4,650 | 4,650 | 4,610 | 4,650 | 2,300 | 2,325 |
| 2024-07-08 | 4,625 | 4,650 | 4,610 | 4,650 | 3,500 | 2,325 |
| 2024-07-05 | 4,635 | 4,635 | 4,575 | 4,625 | 10,000 | 2,312.50 |
| 2024-07-04 | 4,560 | 4,640 | 4,555 | 4,635 | 6,700 | 2,317.50 |
| 2024-07-03 | 4,635 | 4,695 | 4,550 | 4,555 | 14,300 | 2,277.50 |
| 2024-07-02 | 4,575 | 4,630 | 4,570 | 4,610 | 16,400 | 2,305 |
| 2024-07-01 | 4,550 | 4,570 | 4,545 | 4,570 | 9,600 | 2,285 |
| 2024-06-28 | 4,530 | 4,545 | 4,475 | 4,540 | 6,100 | 2,270 |
| 2024-06-27 | 4,525 | 4,550 | 4,520 | 4,520 | 5,100 | 2,260 |
| 2024-06-26 | 4,530 | 4,530 | 4,500 | 4,520 | 2,500 | 2,260 |
| 2024-06-25 | 4,470 | 4,550 | 4,470 | 4,495 | 24,700 | 2,247.50 |
| 2024-06-24 | 4,455 | 4,490 | 4,455 | 4,465 | 5,700 | 2,232.50 |
| 2024-06-21 | 4,430 | 4,490 | 4,425 | 4,455 | 5,500 | 2,227.50 |
| 2024-06-20 | 4,420 | 4,430 | 4,420 | 4,430 | 900 | 2,215 |
| 2024-06-19 | 4,425 | 4,430 | 4,415 | 4,420 | 2,100 | 2,210 |
| 2024-06-18 | 4,390 | 4,435 | 4,390 | 4,425 | 4,000 | 2,212.50 |
| 2024-06-17 | 4,375 | 4,440 | 4,375 | 4,390 | 6,900 | 2,195 |
| 2024-06-14 | 4,365 | 4,405 | 4,365 | 4,375 | 4,900 | 2,187.50 |
| 2024-06-13 | 4,390 | 4,405 | 4,360 | 4,365 | 3,600 | 2,182.50 |
| 2024-06-12 | 4,440 | 4,440 | 4,400 | 4,405 | 2,700 | 2,202.50 |
| 2024-06-11 | 4,435 | 4,450 | 4,430 | 4,430 | 2,300 | 2,215 |
| 2024-06-10 | 4,440 | 4,445 | 4,410 | 4,435 | 2,800 | 2,217.50 |
| 2024-06-07 | 4,410 | 4,435 | 4,395 | 4,425 | 3,400 | 2,212.50 |
| 2024-06-06 | 4,470 | 4,470 | 4,375 | 4,410 | 8,500 | 2,205 |
| 2024-06-05 | 4,470 | 4,495 | 4,460 | 4,460 | 3,500 | 2,230 |
| 2024-06-04 | 4,445 | 4,500 | 4,445 | 4,470 | 5,700 | 2,235 |
| 2024-06-03 | 4,455 | 4,470 | 4,445 | 4,445 | 2,500 | 2,222.50 |
| 2024-05-31 | 4,480 | 4,490 | 4,455 | 4,455 | 7,500 | 2,227.50 |
| 2024-05-30 | 4,455 | 4,465 | 4,450 | 4,465 | 1,700 | 2,232.50 |
| 2024-05-29 | 4,450 | 4,470 | 4,445 | 4,450 | 2,200 | 2,225 |
| 2024-05-28 | 4,500 | 4,500 | 4,435 | 4,445 | 6,900 | 2,222.50 |
| 2024-05-27 | 4,460 | 4,505 | 4,430 | 4,500 | 11,600 | 2,250 |
| 2024-05-24 | 4,445 | 4,490 | 4,445 | 4,460 | 3,600 | 2,230 |
| 2024-05-23 | 4,500 | 4,500 | 4,400 | 4,445 | 10,300 | 2,222.50 |
| 2024-05-22 | 4,475 | 4,500 | 4,460 | 4,500 | 4,300 | 2,250 |
| 2024-05-21 | 4,480 | 4,505 | 4,460 | 4,475 | 13,200 | 2,237.50 |
| 2024-05-20 | 4,495 | 4,500 | 4,415 | 4,480 | 13,600 | 2,240 |
| 2024-05-17 | 4,500 | 4,530 | 4,485 | 4,500 | 3,400 | 2,250 |
| 2024-05-16 | 4,545 | 4,545 | 4,470 | 4,515 | 7,400 | 2,257.50 |
| 2024-05-15 | 4,550 | 4,555 | 4,530 | 4,555 | 1,600 | 2,277.50 |
| 2024-05-14 | 4,495 | 4,550 | 4,495 | 4,550 | 5,500 | 2,275 |
| 2024-05-13 | 4,475 | 4,525 | 4,375 | 4,525 | 18,600 | 2,262.50 |
| 2024-05-10 | 4,505 | 4,535 | 4,500 | 4,520 | 6,300 | 2,260 |
| 2024-05-09 | 4,490 | 4,510 | 4,465 | 4,505 | 2,900 | 2,252.50 |
| 2024-05-08 | 4,500 | 4,525 | 4,465 | 4,490 | 3,900 | 2,245 |
| 2024-05-07 | 4,500 | 4,520 | 4,465 | 4,520 | 5,800 | 2,260 |
| 2024-05-02 | 4,535 | 4,535 | 4,495 | 4,505 | 4,600 | 2,252.50 |
| 2024-05-01 | 4,535 | 4,535 | 4,525 | 4,535 | 3,900 | 2,267.50 |
| 2024-04-30 | 4,530 | 4,545 | 4,500 | 4,545 | 3,500 | 2,272.50 |
| 2024-04-26 | 4,490 | 4,540 | 4,490 | 4,530 | 3,500 | 2,265 |
| 2024-04-25 | 4,520 | 4,530 | 4,510 | 4,510 | 1,800 | 2,255 |
| 2024-04-24 | 4,530 | 4,535 | 4,490 | 4,520 | 4,300 | 2,260 |
| 2024-04-23 | 4,530 | 4,535 | 4,480 | 4,505 | 1,400 | 2,252.50 |
| 2024-04-22 | 4,510 | 4,530 | 4,480 | 4,530 | 3,700 | 2,265 |
| 2024-04-19 | 4,530 | 4,545 | 4,450 | 4,455 | 4,800 | 2,227.50 |
| 2024-04-18 | 4,515 | 4,545 | 4,500 | 4,535 | 4,800 | 2,267.50 |
| 2024-04-17 | 4,525 | 4,535 | 4,450 | 4,515 | 5,800 | 2,257.50 |
| 2024-04-16 | 4,525 | 4,530 | 4,505 | 4,525 | 2,800 | 2,262.50 |
| 2024-04-15 | 4,475 | 4,545 | 4,475 | 4,520 | 4,900 | 2,260 |
| 2024-04-12 | 4,490 | 4,560 | 4,470 | 4,520 | 35,700 | 2,260 |
| 2024-04-11 | 4,490 | 4,490 | 4,450 | 4,490 | 2,000 | 2,245 |
| 2024-04-10 | 4,515 | 4,525 | 4,490 | 4,495 | 4,800 | 2,247.50 |
| 2024-04-09 | 4,470 | 4,520 | 4,470 | 4,515 | 4,200 | 2,257.50 |
| 2024-04-08 | 4,465 | 4,520 | 4,465 | 4,465 | 7,700 | 2,232.50 |
| 2024-04-05 | 4,465 | 4,505 | 4,440 | 4,465 | 10,700 | 2,232.50 |
| 2024-04-04 | 4,435 | 4,520 | 4,410 | 4,455 | 18,100 | 2,227.50 |
| 2024-04-03 | 4,350 | 4,420 | 4,305 | 4,390 | 13,000 | 2,195 |
| 2024-04-02 | 4,400 | 4,415 | 4,345 | 4,390 | 11,700 | 2,195 |
| 2024-04-01 | 4,410 | 4,435 | 4,380 | 4,400 | 9,400 | 2,200 |
| 2024-03-29 | 4,400 | 4,435 | 4,400 | 4,410 | 4,800 | 2,205 |
| 2024-03-28 | 4,480 | 4,480 | 4,400 | 4,405 | 14,700 | 2,202.50 |
| 2024-03-27 | 4,480 | 4,535 | 4,480 | 4,520 | 14,000 | 2,260 |
| 2024-03-26 | 4,500 | 4,520 | 4,475 | 4,510 | 8,600 | 2,255 |
| 2024-03-25 | 4,470 | 4,520 | 4,440 | 4,500 | 11,300 | 2,250 |
| 2024-03-22 | 4,425 | 4,485 | 4,405 | 4,470 | 13,200 | 2,235 |
| 2024-03-21 | 4,375 | 4,425 | 4,350 | 4,425 | 11,200 | 2,212.50 |
| 2024-03-19 | 4,360 | 4,370 | 4,300 | 4,325 | 10,600 | 2,162.50 |
| 2024-03-18 | 4,380 | 4,390 | 4,330 | 4,355 | 7,100 | 2,177.50 |
| 2024-03-15 | 4,365 | 4,380 | 4,345 | 4,360 | 7,200 | 2,180 |
| 2024-03-14 | 4,340 | 4,370 | 4,330 | 4,340 | 6,100 | 2,170 |
| 2024-03-13 | 4,325 | 4,375 | 4,325 | 4,360 | 9,700 | 2,180 |
| 2024-03-12 | 4,315 | 4,370 | 4,300 | 4,355 | 9,200 | 2,177.50 |
| 2024-03-11 | 4,285 | 4,335 | 4,265 | 4,335 | 17,300 | 2,167.50 |
| 2024-03-08 | 4,295 | 4,320 | 4,270 | 4,320 | 10,500 | 2,160 |
| 2024-03-07 | 4,310 | 4,330 | 4,265 | 4,310 | 6,500 | 2,155 |
| 2024-03-06 | 4,305 | 4,335 | 4,305 | 4,310 | 3,900 | 2,155 |
| 2024-03-05 | 4,340 | 4,340 | 4,300 | 4,305 | 7,100 | 2,152.50 |
| 2024-03-04 | 4,380 | 4,395 | 4,320 | 4,330 | 8,500 | 2,165 |
| 2024-03-01 | 4,365 | 4,400 | 4,350 | 4,375 | 11,100 | 2,187.50 |
| 2024-02-29 | 4,345 | 4,430 | 4,335 | 4,430 | 6,600 | 2,215 |
| 2024-02-28 | 4,345 | 4,380 | 4,335 | 4,355 | 5,100 | 2,177.50 |
| 2024-02-27 | 4,360 | 4,370 | 4,340 | 4,340 | 3,700 | 2,170 |
| 2024-02-26 | 4,390 | 4,410 | 4,310 | 4,340 | 11,100 | 2,170 |
| 2024-02-22 | 4,440 | 4,460 | 4,385 | 4,385 | 8,600 | 2,192.50 |
| 2024-02-21 | 4,365 | 4,450 | 4,360 | 4,440 | 9,200 | 2,220 |
| 2024-02-20 | 4,400 | 4,435 | 4,375 | 4,375 | 6,000 | 2,187.50 |
| 2024-02-19 | 4,355 | 4,400 | 4,325 | 4,395 | 8,400 | 2,197.50 |
| 2024-02-16 | 4,260 | 4,340 | 4,260 | 4,305 | 12,800 | 2,152.50 |
| 2024-02-15 | 4,405 | 4,410 | 4,215 | 4,250 | 22,300 | 2,125 |
| 2024-02-14 | 4,495 | 4,495 | 4,355 | 4,385 | 11,500 | 2,192.50 |
| 2024-02-13 | 4,480 | 4,550 | 4,460 | 4,510 | 18,700 | 2,255 |
| 2024-02-09 | 4,325 | 4,450 | 4,320 | 4,415 | 30,000 | 2,207.50 |
| 2024-02-08 | 4,335 | 4,350 | 4,260 | 4,330 | 24,300 | 2,165 |
| 2024-02-07 | 4,320 | 4,340 | 4,285 | 4,320 | 12,800 | 2,160 |
| 2024-02-06 | 4,310 | 4,320 | 4,275 | 4,300 | 11,300 | 2,150 |
| 2024-02-05 | 4,400 | 4,420 | 4,265 | 4,310 | 38,500 | 2,155 |
| 2024-02-02 | 4,400 | 4,575 | 4,260 | 4,340 | 177,800 | 2,170 |
| 2024-02-01 | 4,275 | 4,280 | 4,220 | 4,255 | 24,100 | 2,127.50 |
| 2024-01-31 | 4,270 | 4,270 | 4,230 | 4,245 | 10,700 | 2,122.50 |
| 2024-01-30 | 4,280 | 4,285 | 4,245 | 4,270 | 14,500 | 2,135 |
| 2024-01-29 | 4,275 | 4,290 | 4,275 | 4,275 | 2,100 | 2,137.50 |
| 2024-01-26 | 4,275 | 4,290 | 4,265 | 4,275 | 3,300 | 2,137.50 |
| 2024-01-25 | 4,270 | 4,290 | 4,265 | 4,275 | 1,500 | 2,137.50 |
| 2024-01-24 | 4,285 | 4,295 | 4,260 | 4,260 | 4,200 | 2,130 |
| 2024-01-23 | 4,280 | 4,315 | 4,200 | 4,285 | 10,400 | 2,142.50 |
| 2024-01-22 | 4,300 | 4,300 | 4,250 | 4,275 | 5,200 | 2,137.50 |
| 2024-01-19 | 4,270 | 4,295 | 4,265 | 4,275 | 6,000 | 2,137.50 |
| 2024-01-18 | 4,245 | 4,280 | 4,235 | 4,270 | 10,400 | 2,135 |
| 2024-01-17 | 4,210 | 4,235 | 4,210 | 4,225 | 2,900 | 2,112.50 |
| 2024-01-16 | 4,175 | 4,225 | 4,175 | 4,210 | 6,900 | 2,105 |
| 2024-01-15 | 4,190 | 4,215 | 4,170 | 4,180 | 5,500 | 2,090 |
| 2024-01-12 | 4,200 | 4,245 | 4,190 | 4,190 | 13,200 | 2,095 |
| 2024-01-11 | 4,190 | 4,200 | 4,180 | 4,195 | 4,600 | 2,097.50 |
| 2024-01-10 | 4,185 | 4,200 | 4,180 | 4,190 | 4,100 | 2,095 |
| 2024-01-09 | 4,200 | 4,200 | 4,175 | 4,185 | 4,800 | 2,092.50 |
| 2024-01-05 | 4,165 | 4,180 | 4,150 | 4,175 | 3,800 | 2,087.50 |
| 2024-01-04 | 4,185 | 4,185 | 4,110 | 4,165 | 8,500 | 2,082.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株