3317 (株)フライングガーデン 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 | 2,597 | 2,600 | 2,597 | 2,600 | 400 | 2,600 |
| 2024-12-27 | 2,569 | 2,590 | 2,569 | 2,589 | 400 | 2,589 |
| 2024-12-26 | 2,588 | 2,588 | 2,569 | 2,569 | 2,800 | 2,569 |
| 2024-12-25 | 2,584 | 2,584 | 2,573 | 2,573 | 1,800 | 2,573 |
| 2024-12-24 | 2,598 | 2,598 | 2,573 | 2,573 | 800 | 2,573 |
| 2024-12-23 | 2,588 | 2,598 | 2,582 | 2,598 | 1,200 | 2,598 |
| 2024-12-20 | 2,586 | 2,586 | 2,586 | 2,586 | 300 | 2,586 |
| 2024-12-19 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-12-18 | 2,606 | 2,610 | 2,573 | 2,610 | 3,000 | 2,610 |
| 2024-12-17 | 2,608 | 2,608 | 2,606 | 2,606 | 700 | 2,606 |
| 2024-12-16 | 2,610 | 2,610 | 2,606 | 2,606 | 600 | 2,606 |
| 2024-12-13 | 2,620 | 2,620 | 2,610 | 2,610 | 900 | 2,610 |
| 2024-12-12 | 2,622 | 2,622 | 2,621 | 2,621 | 400 | 2,621 |
| 2024-12-11 | - | - | - | 2,621 | - | 2,621 |
| 2024-12-10 | 2,625 | 2,625 | 2,621 | 2,621 | 200 | 2,621 |
| 2024-12-09 | 2,637 | 2,637 | 2,621 | 2,635 | 300 | 2,635 |
| 2024-12-06 | 2,639 | 2,639 | 2,620 | 2,620 | 400 | 2,620 |
| 2024-12-05 | 2,619 | 2,639 | 2,616 | 2,616 | 900 | 2,616 |
| 2024-12-04 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 2,630 |
| 2024-12-03 | 2,618 | 2,630 | 2,605 | 2,630 | 800 | 2,630 |
| 2024-12-02 | 2,613 | 2,616 | 2,600 | 2,616 | 800 | 2,616 |
| 2024-11-29 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2024-11-28 | 2,585 | 2,600 | 2,584 | 2,591 | 1,900 | 2,591 |
| 2024-11-27 | 2,618 | 2,619 | 2,586 | 2,586 | 500 | 2,586 |
| 2024-11-26 | 2,603 | 2,619 | 2,600 | 2,600 | 800 | 2,600 |
| 2024-11-25 | 2,614 | 2,614 | 2,603 | 2,603 | 600 | 2,603 |
| 2024-11-22 | 2,614 | 2,615 | 2,614 | 2,615 | 200 | 2,615 |
| 2024-11-21 | 2,596 | 2,600 | 2,584 | 2,584 | 300 | 2,584 |
| 2024-11-20 | 2,605 | 2,605 | 2,582 | 2,582 | 1,700 | 2,582 |
| 2024-11-19 | - | - | - | 2,605 | - | 2,605 |
| 2024-11-18 | 2,624 | 2,631 | 2,605 | 2,605 | 700 | 2,605 |
| 2024-11-15 | 2,629 | 2,629 | 2,625 | 2,625 | 300 | 2,625 |
| 2024-11-14 | 2,630 | 2,630 | 2,610 | 2,610 | 600 | 2,610 |
| 2024-11-13 | 2,624 | 2,624 | 2,624 | 2,624 | 300 | 2,624 |
| 2024-11-12 | 2,603 | 2,606 | 2,602 | 2,602 | 600 | 2,602 |
| 2024-11-11 | 2,607 | 2,620 | 2,607 | 2,620 | 500 | 2,620 |
| 2024-11-08 | 2,631 | 2,635 | 2,607 | 2,607 | 800 | 2,607 |
| 2024-11-07 | - | - | - | 2,619 | - | 2,619 |
| 2024-11-06 | 2,581 | 2,649 | 2,581 | 2,619 | 2,000 | 2,619 |
| 2024-11-05 | 2,603 | 2,640 | 2,603 | 2,640 | 500 | 2,640 |
| 2024-11-01 | 2,639 | 2,639 | 2,601 | 2,602 | 300 | 2,602 |
| 2024-10-31 | 2,640 | 2,640 | 2,602 | 2,606 | 300 | 2,606 |
| 2024-10-30 | 2,638 | 2,638 | 2,638 | 2,638 | 500 | 2,638 |
| 2024-10-29 | 2,588 | 2,635 | 2,588 | 2,635 | 400 | 2,635 |
| 2024-10-28 | 2,638 | 2,638 | 2,638 | 2,638 | 100 | 2,638 |
| 2024-10-25 | 2,582 | 2,599 | 2,560 | 2,599 | 1,900 | 2,599 |
| 2024-10-24 | 2,620 | 2,620 | 2,600 | 2,600 | 300 | 2,600 |
| 2024-10-23 | 2,591 | 2,625 | 2,582 | 2,625 | 600 | 2,625 |
| 2024-10-22 | 2,629 | 2,629 | 2,629 | 2,629 | 100 | 2,629 |
| 2024-10-21 | 2,601 | 2,601 | 2,600 | 2,600 | 500 | 2,600 |
| 2024-10-18 | 2,605 | 2,640 | 2,590 | 2,590 | 700 | 2,590 |
| 2024-10-17 | 2,635 | 2,635 | 2,609 | 2,611 | 300 | 2,611 |
| 2024-10-16 | 2,601 | 2,602 | 2,601 | 2,602 | 200 | 2,602 |
| 2024-10-15 | 2,600 | 2,635 | 2,600 | 2,635 | 1,300 | 2,635 |
| 2024-10-11 | 2,584 | 2,595 | 2,583 | 2,595 | 500 | 2,595 |
| 2024-10-10 | 2,583 | 2,594 | 2,583 | 2,594 | 600 | 2,594 |
| 2024-10-09 | 2,595 | 2,595 | 2,582 | 2,582 | 700 | 2,582 |
| 2024-10-08 | 2,583 | 2,583 | 2,580 | 2,580 | 500 | 2,580 |
| 2024-10-07 | 2,572 | 2,597 | 2,572 | 2,585 | 1,900 | 2,585 |
| 2024-10-04 | 2,572 | 2,572 | 2,572 | 2,572 | 100 | 2,572 |
| 2024-10-03 | - | - | - | 2,562 | - | 2,562 |
| 2024-10-02 | 2,562 | 2,562 | 2,562 | 2,562 | 200 | 2,562 |
| 2024-10-01 | 2,558 | 2,558 | 2,558 | 2,558 | 100 | 2,558 |
| 2024-09-30 | 2,555 | 2,556 | 2,555 | 2,556 | 200 | 2,556 |
| 2024-09-27 | 2,598 | 2,598 | 2,548 | 2,548 | 300 | 2,548 |
| 2024-09-26 | 2,580 | 2,613 | 2,554 | 2,554 | 1,200 | 2,554 |
| 2024-09-25 | 2,554 | 2,554 | 2,554 | 2,554 | 100 | 2,554 |
| 2024-09-24 | 2,605 | 2,605 | 2,604 | 2,604 | 500 | 2,604 |
| 2024-09-20 | - | - | - | 2,550 | - | 2,550 |
| 2024-09-19 | 2,508 | 2,550 | 2,508 | 2,550 | 900 | 2,550 |
| 2024-09-18 | 2,502 | 2,502 | 2,502 | 2,502 | 100 | 2,502 |
| 2024-09-17 | - | - | - | 2,509 | - | 2,509 |
| 2024-09-13 | 2,508 | 2,509 | 2,508 | 2,509 | 200 | 2,509 |
| 2024-09-12 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | 2,499 |
| 2024-09-11 | 2,500 | 2,500 | 2,500 | 2,500 | 500 | 2,500 |
| 2024-09-10 | 2,469 | 2,486 | 2,469 | 2,486 | 300 | 2,486 |
| 2024-09-09 | 2,498 | 2,498 | 2,469 | 2,469 | 1,500 | 2,469 |
| 2024-09-06 | - | - | - | 2,516 | - | 2,516 |
| 2024-09-05 | 2,516 | 2,516 | 2,516 | 2,516 | 100 | 2,516 |
| 2024-09-04 | 2,566 | 2,566 | 2,516 | 2,516 | 700 | 2,516 |
| 2024-09-03 | 2,567 | 2,567 | 2,567 | 2,567 | 200 | 2,567 |
| 2024-09-02 | 2,582 | 2,582 | 2,525 | 2,525 | 1,300 | 2,525 |
| 2024-08-30 | 2,578 | 2,578 | 2,532 | 2,532 | 200 | 2,532 |
| 2024-08-29 | 2,553 | 2,578 | 2,553 | 2,578 | 200 | 2,578 |
| 2024-08-28 | 2,577 | 2,577 | 2,556 | 2,556 | 1,000 | 2,556 |
| 2024-08-27 | 2,561 | 2,561 | 2,555 | 2,555 | 400 | 2,555 |
| 2024-08-26 | 2,530 | 2,557 | 2,507 | 2,557 | 300 | 2,557 |
| 2024-08-23 | - | - | - | 2,560 | - | 2,560 |
| 2024-08-22 | 2,530 | 2,580 | 2,530 | 2,560 | 300 | 2,560 |
| 2024-08-21 | 2,500 | 2,580 | 2,500 | 2,580 | 200 | 2,580 |
| 2024-08-20 | 2,500 | 2,594 | 2,500 | 2,550 | 300 | 2,550 |
| 2024-08-19 | 2,461 | 2,461 | 2,461 | 2,461 | 100 | 2,461 |
| 2024-08-16 | 2,497 | 2,500 | 2,360 | 2,460 | 700 | 2,460 |
| 2024-08-15 | 2,322 | 2,420 | 2,322 | 2,400 | 1,000 | 2,400 |
| 2024-08-14 | - | - | - | 2,272 | - | 2,272 |
| 2024-08-13 | 2,330 | 2,330 | 2,250 | 2,272 | 800 | 2,272 |
| 2024-08-09 | 2,255 | 2,310 | 2,250 | 2,310 | 1,500 | 2,310 |
| 2024-08-08 | 2,270 | 2,298 | 2,245 | 2,245 | 1,900 | 2,245 |
| 2024-08-07 | 2,291 | 2,295 | 2,240 | 2,270 | 3,900 | 2,270 |
| 2024-08-06 | 2,513 | 2,513 | 2,290 | 2,290 | 800 | 2,290 |
| 2024-08-05 | 2,311 | 2,530 | 2,213 | 2,213 | 7,700 | 2,213 |
| 2024-08-02 | 2,606 | 2,636 | 2,580 | 2,636 | 2,200 | 2,636 |
| 2024-08-01 | 2,607 | 2,678 | 2,607 | 2,676 | 1,200 | 2,676 |
| 2024-07-31 | 2,644 | 2,644 | 2,644 | 2,644 | 100 | 2,644 |
| 2024-07-30 | 2,598 | 2,598 | 2,598 | 2,598 | 200 | 2,598 |
| 2024-07-29 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2024-07-26 | 2,620 | 2,620 | 2,600 | 2,600 | 700 | 2,600 |
| 2024-07-25 | 2,548 | 2,598 | 2,548 | 2,598 | 800 | 2,598 |
| 2024-07-24 | 2,610 | 2,610 | 2,554 | 2,586 | 600 | 2,586 |
| 2024-07-23 | 2,638 | 2,638 | 2,600 | 2,619 | 300 | 2,619 |
| 2024-07-22 | 2,603 | 2,620 | 2,552 | 2,620 | 1,500 | 2,620 |
| 2024-07-19 | 2,581 | 2,629 | 2,580 | 2,581 | 1,100 | 2,581 |
| 2024-07-18 | 2,609 | 2,609 | 2,600 | 2,600 | 800 | 2,600 |
| 2024-07-17 | 2,645 | 2,645 | 2,601 | 2,601 | 800 | 2,601 |
| 2024-07-16 | 2,645 | 2,645 | 2,600 | 2,645 | 1,600 | 2,645 |
| 2024-07-12 | 2,645 | 2,645 | 2,645 | 2,645 | 500 | 2,645 |
| 2024-07-11 | 2,647 | 2,647 | 2,643 | 2,643 | 300 | 2,643 |
| 2024-07-10 | 2,612 | 2,647 | 2,612 | 2,647 | 800 | 2,647 |
| 2024-07-09 | 2,639 | 2,639 | 2,612 | 2,612 | 500 | 2,612 |
| 2024-07-08 | 2,648 | 2,648 | 2,648 | 2,648 | 100 | 2,648 |
| 2024-07-05 | 2,600 | 2,630 | 2,600 | 2,630 | 1,800 | 2,630 |
| 2024-07-04 | 2,623 | 2,623 | 2,600 | 2,600 | 1,000 | 2,600 |
| 2024-07-03 | 2,590 | 2,600 | 2,575 | 2,600 | 600 | 2,600 |
| 2024-07-02 | 2,600 | 2,609 | 2,576 | 2,590 | 400 | 2,590 |
| 2024-07-01 | 2,566 | 2,566 | 2,565 | 2,565 | 600 | 2,565 |
| 2024-06-28 | 2,551 | 2,590 | 2,551 | 2,580 | 700 | 2,580 |
| 2024-06-27 | 2,544 | 2,593 | 2,544 | 2,590 | 1,500 | 2,590 |
| 2024-06-26 | 2,510 | 2,544 | 2,510 | 2,544 | 1,200 | 2,544 |
| 2024-06-25 | 2,527 | 2,550 | 2,503 | 2,503 | 600 | 2,503 |
| 2024-06-24 | 2,492 | 2,520 | 2,492 | 2,520 | 800 | 2,520 |
| 2024-06-21 | 2,460 | 2,498 | 2,460 | 2,490 | 2,100 | 2,490 |
| 2024-06-20 | 2,488 | 2,490 | 2,456 | 2,456 | 1,100 | 2,456 |
| 2024-06-19 | 2,527 | 2,555 | 2,480 | 2,480 | 3,300 | 2,480 |
| 2024-06-18 | 2,540 | 2,595 | 2,540 | 2,565 | 400 | 2,565 |
| 2024-06-17 | 2,567 | 2,567 | 2,540 | 2,540 | 900 | 2,540 |
| 2024-06-14 | 2,579 | 2,579 | 2,553 | 2,567 | 400 | 2,567 |
| 2024-06-13 | 2,579 | 2,579 | 2,579 | 2,579 | 100 | 2,579 |
| 2024-06-12 | 2,580 | 2,580 | 2,580 | 2,580 | 900 | 2,580 |
| 2024-06-11 | 2,600 | 2,635 | 2,600 | 2,635 | 1,200 | 2,635 |
| 2024-06-10 | 2,563 | 2,578 | 2,563 | 2,570 | 300 | 2,570 |
| 2024-06-07 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 2,600 |
| 2024-06-06 | 2,549 | 2,594 | 2,535 | 2,594 | 600 | 2,594 |
| 2024-06-05 | 2,521 | 2,598 | 2,520 | 2,598 | 400 | 2,598 |
| 2024-06-04 | - | - | - | 2,520 | - | 2,520 |
| 2024-06-03 | - | - | - | 2,520 | - | 2,520 |
| 2024-05-31 | 2,520 | 2,520 | 2,520 | 2,520 | 700 | 2,520 |
| 2024-05-30 | 2,550 | 2,550 | 2,472 | 2,520 | 3,300 | 2,520 |
| 2024-05-29 | 2,577 | 2,590 | 2,550 | 2,550 | 1,400 | 2,550 |
| 2024-05-28 | 2,566 | 2,600 | 2,566 | 2,600 | 700 | 2,600 |
| 2024-05-27 | 2,570 | 2,617 | 2,566 | 2,585 | 500 | 2,585 |
| 2024-05-24 | 2,574 | 2,598 | 2,573 | 2,598 | 400 | 2,598 |
| 2024-05-23 | 2,573 | 2,581 | 2,573 | 2,574 | 700 | 2,574 |
| 2024-05-22 | 2,581 | 2,599 | 2,581 | 2,599 | 200 | 2,599 |
| 2024-05-21 | 2,558 | 2,581 | 2,558 | 2,581 | 1,300 | 2,581 |
| 2024-05-20 | 2,600 | 2,645 | 2,595 | 2,608 | 1,000 | 2,608 |
| 2024-05-17 | 2,551 | 2,608 | 2,551 | 2,608 | 1,200 | 2,608 |
| 2024-05-16 | 2,565 | 2,565 | 2,551 | 2,551 | 300 | 2,551 |
| 2024-05-15 | 2,588 | 2,634 | 2,587 | 2,615 | 700 | 2,615 |
| 2024-05-14 | 2,606 | 2,644 | 2,570 | 2,570 | 1,600 | 2,570 |
| 2024-05-13 | 2,682 | 2,684 | 2,602 | 2,606 | 4,000 | 2,606 |
| 2024-05-10 | 2,732 | 2,732 | 2,732 | 2,732 | 100 | 2,732 |
| 2024-05-09 | 2,750 | 2,777 | 2,750 | 2,777 | 500 | 2,777 |
| 2024-05-08 | 2,690 | 2,780 | 2,640 | 2,780 | 1,500 | 2,780 |
| 2024-05-07 | 2,725 | 2,725 | 2,679 | 2,721 | 3,300 | 2,721 |
| 2024-05-02 | 2,668 | 2,733 | 2,637 | 2,725 | 700 | 2,725 |
| 2024-05-01 | 2,671 | 2,671 | 2,662 | 2,671 | 600 | 2,671 |
| 2024-04-30 | 2,665 | 2,671 | 2,665 | 2,671 | 200 | 2,671 |
| 2024-04-26 | 2,600 | 2,650 | 2,600 | 2,650 | 300 | 2,650 |
| 2024-04-25 | 2,641 | 2,641 | 2,641 | 2,641 | 100 | 2,641 |
| 2024-04-24 | 2,590 | 2,642 | 2,590 | 2,639 | 1,600 | 2,639 |
| 2024-04-23 | 2,610 | 2,636 | 2,558 | 2,614 | 2,100 | 2,614 |
| 2024-04-22 | 2,545 | 2,630 | 2,545 | 2,600 | 3,000 | 2,600 |
| 2024-04-19 | 2,640 | 2,640 | 2,482 | 2,545 | 3,400 | 2,545 |
| 2024-04-18 | 2,645 | 2,645 | 2,645 | 2,645 | 300 | 2,645 |
| 2024-04-17 | 2,665 | 2,665 | 2,640 | 2,645 | 900 | 2,645 |
| 2024-04-16 | 2,688 | 2,700 | 2,660 | 2,681 | 1,400 | 2,681 |
| 2024-04-15 | 2,742 | 2,742 | 2,690 | 2,690 | 600 | 2,690 |
| 2024-04-12 | 2,738 | 2,738 | 2,738 | 2,738 | 800 | 2,738 |
| 2024-04-11 | 2,706 | 2,708 | 2,706 | 2,708 | 300 | 2,708 |
| 2024-04-10 | 2,692 | 2,710 | 2,692 | 2,710 | 800 | 2,710 |
| 2024-04-09 | 2,716 | 2,716 | 2,708 | 2,710 | 700 | 2,710 |
| 2024-04-08 | 2,714 | 2,725 | 2,690 | 2,717 | 3,800 | 2,717 |
| 2024-04-05 | 2,779 | 2,779 | 2,709 | 2,759 | 1,800 | 2,759 |
| 2024-04-04 | 2,790 | 2,790 | 2,789 | 2,789 | 200 | 2,789 |
| 2024-04-03 | 2,802 | 2,811 | 2,700 | 2,811 | 2,500 | 2,811 |
| 2024-04-02 | 2,840 | 2,840 | 2,807 | 2,815 | 1,700 | 2,815 |
| 2024-04-01 | 2,905 | 2,920 | 2,803 | 2,840 | 4,800 | 2,840 |
| 2024-03-29 | 2,930 | 2,930 | 2,890 | 2,918 | 3,000 | 2,918 |
| 2024-03-28 | 2,979 | 2,979 | 2,929 | 2,931 | 1,800 | 2,931 |
| 2024-03-27 | 2,997 | 3,015 | 2,988 | 2,999 | 4,200 | 2,999 |
| 2024-03-26 | 2,995 | 3,020 | 2,993 | 3,000 | 3,400 | 3,000 |
| 2024-03-25 | 2,990 | 3,005 | 2,900 | 2,972 | 4,700 | 2,972 |
| 2024-03-22 | 2,996 | 3,005 | 2,953 | 2,990 | 2,500 | 2,990 |
| 2024-03-21 | 2,995 | 3,000 | 2,976 | 2,997 | 2,600 | 2,997 |
| 2024-03-19 | 2,978 | 2,995 | 2,978 | 2,995 | 600 | 2,995 |
| 2024-03-18 | 2,989 | 3,000 | 2,954 | 2,977 | 2,600 | 2,977 |
| 2024-03-15 | 2,975 | 2,987 | 2,953 | 2,987 | 1,600 | 2,987 |
| 2024-03-14 | 2,998 | 2,998 | 2,960 | 2,970 | 2,600 | 2,970 |
| 2024-03-13 | 3,000 | 3,030 | 2,949 | 2,999 | 3,000 | 2,999 |
| 2024-03-12 | 2,976 | 3,060 | 2,976 | 3,030 | 2,100 | 3,030 |
| 2024-03-11 | 2,990 | 2,996 | 2,976 | 2,976 | 1,200 | 2,976 |
| 2024-03-08 | 2,997 | 3,000 | 2,997 | 2,997 | 600 | 2,997 |
| 2024-03-07 | 3,000 | 3,015 | 2,988 | 2,988 | 1,700 | 2,988 |
| 2024-03-06 | 2,985 | 3,040 | 2,970 | 3,000 | 3,000 | 3,000 |
| 2024-03-05 | 3,005 | 3,015 | 2,986 | 2,987 | 1,400 | 2,987 |
| 2024-03-04 | 3,000 | 3,060 | 2,984 | 3,040 | 3,700 | 3,040 |
| 2024-03-01 | 3,020 | 3,030 | 2,990 | 3,030 | 1,700 | 3,030 |
| 2024-02-29 | 3,020 | 3,020 | 2,989 | 3,000 | 2,400 | 3,000 |
| 2024-02-28 | 3,000 | 3,005 | 2,999 | 2,999 | 500 | 2,999 |
| 2024-02-27 | 2,980 | 3,005 | 2,950 | 2,999 | 2,700 | 2,999 |
| 2024-02-26 | 2,972 | 2,980 | 2,939 | 2,980 | 2,400 | 2,980 |
| 2024-02-22 | 3,000 | 3,000 | 2,972 | 2,972 | 1,200 | 2,972 |
| 2024-02-21 | 3,025 | 3,025 | 2,951 | 3,010 | 1,300 | 3,010 |
| 2024-02-20 | 3,055 | 3,070 | 3,015 | 3,035 | 1,300 | 3,035 |
| 2024-02-19 | 2,930 | 3,050 | 2,900 | 3,050 | 1,500 | 3,050 |
| 2024-02-16 | 2,877 | 2,950 | 2,877 | 2,950 | 3,200 | 2,950 |
| 2024-02-15 | 3,035 | 3,035 | 2,810 | 2,877 | 5,500 | 2,877 |
| 2024-02-14 | 3,035 | 3,085 | 3,000 | 3,030 | 4,500 | 3,030 |
| 2024-02-13 | 3,195 | 3,195 | 3,070 | 3,075 | 2,300 | 3,075 |
| 2024-02-09 | 3,095 | 3,100 | 3,040 | 3,065 | 5,400 | 3,065 |
| 2024-02-08 | 3,180 | 3,180 | 3,035 | 3,095 | 5,800 | 3,095 |
| 2024-02-07 | 3,350 | 3,355 | 3,150 | 3,180 | 10,900 | 3,180 |
| 2024-02-06 | 3,205 | 3,375 | 3,065 | 3,350 | 28,400 | 3,350 |
| 2024-02-05 | 3,365 | 3,600 | 3,365 | 3,600 | 18,500 | 3,600 |
| 2024-02-02 | 3,220 | 3,355 | 3,165 | 3,320 | 10,100 | 3,320 |
| 2024-02-01 | 3,240 | 3,250 | 3,185 | 3,210 | 3,200 | 3,210 |
| 2024-01-31 | 3,145 | 3,220 | 3,145 | 3,215 | 3,700 | 3,215 |
| 2024-01-30 | 3,155 | 3,155 | 3,105 | 3,140 | 900 | 3,140 |
| 2024-01-29 | 3,160 | 3,160 | 3,095 | 3,155 | 1,500 | 3,155 |
| 2024-01-26 | 3,000 | 3,100 | 3,000 | 3,090 | 2,100 | 3,090 |
| 2024-01-25 | 3,055 | 3,060 | 3,030 | 3,030 | 700 | 3,030 |
| 2024-01-24 | 3,100 | 3,110 | 3,055 | 3,060 | 1,200 | 3,060 |
| 2024-01-23 | 3,195 | 3,200 | 3,115 | 3,125 | 3,800 | 3,125 |
| 2024-01-22 | 3,165 | 3,195 | 3,050 | 3,170 | 5,900 | 3,170 |
| 2024-01-19 | 3,200 | 3,260 | 3,200 | 3,260 | 1,400 | 3,260 |
| 2024-01-18 | 3,250 | 3,265 | 3,185 | 3,185 | 2,200 | 3,185 |
| 2024-01-17 | 3,185 | 3,270 | 3,185 | 3,260 | 6,200 | 3,260 |
| 2024-01-16 | 3,010 | 3,185 | 2,960 | 3,185 | 5,500 | 3,185 |
| 2024-01-15 | 2,981 | 3,055 | 2,957 | 3,015 | 2,700 | 3,015 |
| 2024-01-12 | 3,050 | 3,050 | 2,913 | 2,990 | 3,300 | 2,990 |
| 2024-01-11 | 3,100 | 3,100 | 3,005 | 3,050 | 3,000 | 3,050 |
| 2024-01-10 | 3,060 | 3,165 | 2,965 | 3,085 | 4,700 | 3,085 |
| 2024-01-09 | 3,110 | 3,220 | 3,050 | 3,085 | 5,800 | 3,085 |
| 2024-01-05 | 2,805 | 3,110 | 2,805 | 3,095 | 12,000 | 3,095 |
| 2024-01-04 | 2,720 | 2,838 | 2,715 | 2,801 | 3,000 | 2,801 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株