3328 BEENOS(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3,980 | 3,985 | 3,960 | 3,970 | 239,200 | 3,970 |
| 2024-12-25 | 3,980 | 4,000 | 3,980 | 3,985 | 192,100 | 3,985 |
| 2024-12-24 | 3,980 | 4,000 | 3,960 | 3,980 | 504,600 | 3,980 |
| 2024-12-23 | 4,000 | 4,000 | 3,960 | 3,980 | 585,200 | 3,980 |
| 2024-12-20 | 4,000 | 4,035 | 3,985 | 4,000 | 1,256,800 | 4,000 |
| 2024-12-19 | 3,335 | 4,070 | 3,325 | 4,070 | 104,100 | 4,070 |
| 2024-12-18 | 3,375 | 3,485 | 3,365 | 3,370 | 84,400 | 3,370 |
| 2024-12-17 | 3,345 | 3,420 | 3,320 | 3,380 | 64,200 | 3,380 |
| 2024-12-16 | 3,385 | 3,445 | 3,345 | 3,360 | 69,300 | 3,360 |
| 2024-12-13 | 3,430 | 3,455 | 3,340 | 3,395 | 117,600 | 3,395 |
| 2024-12-12 | 3,380 | 3,495 | 3,380 | 3,460 | 104,600 | 3,460 |
| 2024-12-11 | 3,350 | 3,395 | 3,300 | 3,310 | 115,200 | 3,310 |
| 2024-12-10 | 3,460 | 3,480 | 3,370 | 3,370 | 105,300 | 3,370 |
| 2024-12-09 | 3,485 | 3,515 | 3,420 | 3,455 | 167,300 | 3,455 |
| 2024-12-06 | 3,580 | 3,620 | 3,490 | 3,495 | 107,000 | 3,495 |
| 2024-12-05 | 3,640 | 3,645 | 3,580 | 3,610 | 91,900 | 3,610 |
| 2024-12-04 | 3,695 | 3,745 | 3,605 | 3,640 | 87,600 | 3,640 |
| 2024-12-03 | 3,635 | 3,695 | 3,595 | 3,685 | 89,500 | 3,685 |
| 2024-12-02 | 3,585 | 3,675 | 3,585 | 3,655 | 78,000 | 3,655 |
| 2024-11-29 | 3,575 | 3,655 | 3,565 | 3,605 | 89,800 | 3,605 |
| 2024-11-28 | 3,675 | 3,710 | 3,530 | 3,565 | 118,400 | 3,565 |
| 2024-11-27 | 3,670 | 3,710 | 3,605 | 3,690 | 126,400 | 3,690 |
| 2024-11-26 | 3,585 | 3,620 | 3,510 | 3,615 | 142,300 | 3,615 |
| 2024-11-25 | 3,515 | 3,690 | 3,500 | 3,600 | 244,100 | 3,600 |
| 2024-11-22 | 3,185 | 3,470 | 3,175 | 3,445 | 214,200 | 3,445 |
| 2024-11-21 | 3,370 | 3,380 | 3,200 | 3,225 | 117,400 | 3,225 |
| 2024-11-20 | 3,320 | 3,345 | 3,280 | 3,325 | 79,300 | 3,325 |
| 2024-11-19 | 3,250 | 3,370 | 3,250 | 3,325 | 120,500 | 3,325 |
| 2024-11-18 | 3,235 | 3,275 | 3,175 | 3,225 | 132,400 | 3,225 |
| 2024-11-15 | 3,140 | 3,330 | 3,135 | 3,305 | 280,600 | 3,305 |
| 2024-11-14 | 3,035 | 3,210 | 2,999 | 3,110 | 241,800 | 3,110 |
| 2024-11-13 | 2,751 | 3,025 | 2,698 | 3,015 | 207,900 | 3,015 |
| 2024-11-12 | 2,690 | 2,777 | 2,654 | 2,716 | 143,100 | 2,716 |
| 2024-11-11 | 2,593 | 2,746 | 2,570 | 2,694 | 239,300 | 2,694 |
| 2024-11-08 | 2,557 | 2,651 | 2,478 | 2,538 | 469,400 | 2,538 |
| 2024-11-07 | 2,740 | 2,849 | 2,733 | 2,800 | 153,100 | 2,800 |
| 2024-11-06 | 2,858 | 2,858 | 2,720 | 2,768 | 155,600 | 2,768 |
| 2024-11-05 | 2,860 | 2,863 | 2,805 | 2,850 | 61,200 | 2,850 |
| 2024-11-01 | 2,796 | 2,857 | 2,779 | 2,810 | 98,900 | 2,810 |
| 2024-10-31 | 2,922 | 2,926 | 2,782 | 2,796 | 155,800 | 2,796 |
| 2024-10-30 | 2,970 | 2,987 | 2,923 | 2,972 | 128,300 | 2,972 |
| 2024-10-29 | 2,932 | 2,989 | 2,932 | 2,961 | 78,800 | 2,961 |
| 2024-10-28 | 2,857 | 2,961 | 2,847 | 2,947 | 96,100 | 2,947 |
| 2024-10-25 | 2,846 | 2,900 | 2,829 | 2,874 | 111,300 | 2,874 |
| 2024-10-24 | 2,807 | 2,861 | 2,785 | 2,830 | 97,800 | 2,830 |
| 2024-10-23 | 2,863 | 2,870 | 2,780 | 2,806 | 99,700 | 2,806 |
| 2024-10-22 | 2,931 | 2,957 | 2,839 | 2,858 | 96,600 | 2,858 |
| 2024-10-21 | 2,921 | 2,980 | 2,896 | 2,931 | 56,900 | 2,931 |
| 2024-10-18 | 2,911 | 2,986 | 2,911 | 2,924 | 82,000 | 2,924 |
| 2024-10-17 | 2,934 | 2,934 | 2,872 | 2,891 | 69,700 | 2,891 |
| 2024-10-16 | 2,901 | 3,035 | 2,900 | 2,939 | 126,400 | 2,939 |
| 2024-10-15 | 2,854 | 2,986 | 2,821 | 2,971 | 112,000 | 2,971 |
| 2024-10-11 | 2,889 | 2,897 | 2,820 | 2,860 | 54,500 | 2,860 |
| 2024-10-10 | 2,948 | 2,954 | 2,838 | 2,870 | 117,400 | 2,870 |
| 2024-10-09 | 2,944 | 2,958 | 2,910 | 2,927 | 78,900 | 2,927 |
| 2024-10-08 | 2,937 | 2,985 | 2,930 | 2,931 | 125,500 | 2,931 |
| 2024-10-07 | 2,971 | 2,978 | 2,904 | 2,966 | 80,800 | 2,966 |
| 2024-10-04 | 2,920 | 2,990 | 2,900 | 2,946 | 124,900 | 2,946 |
| 2024-10-03 | 2,879 | 2,935 | 2,873 | 2,910 | 146,400 | 2,910 |
| 2024-10-02 | 2,770 | 2,899 | 2,770 | 2,823 | 165,200 | 2,823 |
| 2024-10-01 | 2,664 | 2,814 | 2,661 | 2,814 | 159,500 | 2,814 |
| 2024-09-30 | 2,525 | 2,656 | 2,525 | 2,644 | 215,500 | 2,644 |
| 2024-09-27 | 2,570 | 2,644 | 2,549 | 2,603 | 113,100 | 2,603 |
| 2024-09-26 | 2,525 | 2,592 | 2,496 | 2,588 | 420,900 | 2,588 |
| 2024-09-25 | 2,456 | 2,563 | 2,450 | 2,493 | 350,600 | 2,493 |
| 2024-09-24 | 2,520 | 2,540 | 2,458 | 2,479 | 337,900 | 2,479 |
| 2024-09-20 | 2,520 | 2,545 | 2,496 | 2,515 | 100,600 | 2,515 |
| 2024-09-19 | 2,479 | 2,504 | 2,439 | 2,503 | 74,400 | 2,503 |
| 2024-09-18 | 2,480 | 2,507 | 2,415 | 2,451 | 128,800 | 2,451 |
| 2024-09-17 | 2,480 | 2,489 | 2,432 | 2,457 | 121,900 | 2,457 |
| 2024-09-13 | 2,432 | 2,479 | 2,416 | 2,463 | 104,000 | 2,463 |
| 2024-09-12 | 2,402 | 2,453 | 2,389 | 2,420 | 76,900 | 2,420 |
| 2024-09-11 | 2,432 | 2,441 | 2,339 | 2,352 | 116,900 | 2,352 |
| 2024-09-10 | 2,463 | 2,499 | 2,420 | 2,441 | 122,300 | 2,441 |
| 2024-09-09 | 2,377 | 2,459 | 2,331 | 2,457 | 197,200 | 2,457 |
| 2024-09-06 | 2,617 | 2,617 | 2,459 | 2,477 | 200,000 | 2,477 |
| 2024-09-05 | 2,695 | 2,732 | 2,561 | 2,591 | 245,900 | 2,591 |
| 2024-09-04 | 2,750 | 2,808 | 2,728 | 2,790 | 105,100 | 2,790 |
| 2024-09-03 | 2,858 | 2,884 | 2,790 | 2,806 | 84,900 | 2,806 |
| 2024-09-02 | 2,798 | 2,850 | 2,788 | 2,836 | 107,600 | 2,836 |
| 2024-08-30 | 2,732 | 2,785 | 2,701 | 2,785 | 110,300 | 2,785 |
| 2024-08-29 | 2,738 | 2,777 | 2,718 | 2,722 | 92,000 | 2,722 |
| 2024-08-28 | 2,669 | 2,802 | 2,630 | 2,781 | 145,500 | 2,781 |
| 2024-08-27 | 2,722 | 2,781 | 2,663 | 2,670 | 149,200 | 2,670 |
| 2024-08-26 | 2,721 | 2,735 | 2,654 | 2,703 | 149,500 | 2,703 |
| 2024-08-23 | 2,853 | 2,863 | 2,734 | 2,755 | 153,500 | 2,755 |
| 2024-08-22 | 2,848 | 2,882 | 2,820 | 2,867 | 79,800 | 2,867 |
| 2024-08-21 | 2,854 | 2,880 | 2,830 | 2,856 | 99,800 | 2,856 |
| 2024-08-20 | 2,750 | 2,885 | 2,717 | 2,885 | 147,700 | 2,885 |
| 2024-08-19 | 2,938 | 2,946 | 2,766 | 2,781 | 177,500 | 2,781 |
| 2024-08-16 | 2,832 | 2,955 | 2,822 | 2,946 | 229,800 | 2,946 |
| 2024-08-15 | 2,700 | 2,813 | 2,661 | 2,769 | 252,000 | 2,769 |
| 2024-08-14 | 2,760 | 2,818 | 2,686 | 2,700 | 229,400 | 2,700 |
| 2024-08-13 | 2,620 | 2,672 | 2,562 | 2,660 | 286,200 | 2,660 |
| 2024-08-09 | 2,550 | 2,690 | 2,526 | 2,610 | 233,000 | 2,610 |
| 2024-08-08 | 2,484 | 2,542 | 2,464 | 2,496 | 175,100 | 2,496 |
| 2024-08-07 | 2,301 | 2,600 | 2,301 | 2,534 | 613,600 | 2,534 |
| 2024-08-06 | 2,143 | 2,349 | 2,143 | 2,251 | 328,200 | 2,251 |
| 2024-08-05 | 2,112 | 2,219 | 2,007 | 2,033 | 270,700 | 2,033 |
| 2024-08-02 | 2,266 | 2,317 | 2,212 | 2,212 | 314,900 | 2,212 |
| 2024-08-01 | 2,529 | 2,536 | 2,316 | 2,366 | 189,100 | 2,366 |
| 2024-07-31 | 2,354 | 2,545 | 2,351 | 2,545 | 257,300 | 2,545 |
| 2024-07-30 | 2,307 | 2,372 | 2,305 | 2,366 | 118,400 | 2,366 |
| 2024-07-29 | 2,300 | 2,313 | 2,268 | 2,301 | 32,200 | 2,301 |
| 2024-07-26 | 2,227 | 2,334 | 2,222 | 2,281 | 66,100 | 2,281 |
| 2024-07-25 | 2,265 | 2,307 | 2,227 | 2,251 | 90,300 | 2,251 |
| 2024-07-24 | 2,399 | 2,453 | 2,302 | 2,312 | 137,000 | 2,312 |
| 2024-07-23 | 2,320 | 2,620 | 2,296 | 2,449 | 542,500 | 2,449 |
| 2024-07-22 | 2,243 | 2,294 | 2,220 | 2,294 | 80,500 | 2,294 |
| 2024-07-19 | 2,258 | 2,278 | 2,241 | 2,254 | 65,900 | 2,254 |
| 2024-07-18 | 2,220 | 2,298 | 2,220 | 2,258 | 83,400 | 2,258 |
| 2024-07-17 | 2,277 | 2,307 | 2,243 | 2,249 | 60,800 | 2,249 |
| 2024-07-16 | 2,327 | 2,327 | 2,279 | 2,285 | 35,000 | 2,285 |
| 2024-07-12 | 2,285 | 2,329 | 2,277 | 2,321 | 61,000 | 2,321 |
| 2024-07-11 | 2,340 | 2,346 | 2,280 | 2,297 | 65,700 | 2,297 |
| 2024-07-10 | 2,326 | 2,334 | 2,287 | 2,329 | 57,400 | 2,329 |
| 2024-07-09 | 2,315 | 2,343 | 2,259 | 2,326 | 108,200 | 2,326 |
| 2024-07-08 | 2,361 | 2,382 | 2,305 | 2,315 | 64,100 | 2,315 |
| 2024-07-05 | 2,330 | 2,397 | 2,328 | 2,371 | 47,600 | 2,371 |
| 2024-07-04 | 2,376 | 2,387 | 2,332 | 2,340 | 50,600 | 2,340 |
| 2024-07-03 | 2,375 | 2,400 | 2,367 | 2,377 | 32,700 | 2,377 |
| 2024-07-02 | 2,400 | 2,430 | 2,377 | 2,400 | 47,500 | 2,400 |
| 2024-07-01 | 2,430 | 2,432 | 2,380 | 2,385 | 56,700 | 2,385 |
| 2024-06-28 | 2,437 | 2,437 | 2,402 | 2,409 | 37,900 | 2,409 |
| 2024-06-27 | 2,409 | 2,460 | 2,403 | 2,447 | 69,400 | 2,447 |
| 2024-06-26 | 2,423 | 2,423 | 2,334 | 2,410 | 125,500 | 2,410 |
| 2024-06-25 | 2,415 | 2,425 | 2,381 | 2,415 | 69,700 | 2,415 |
| 2024-06-24 | 2,355 | 2,395 | 2,354 | 2,386 | 65,400 | 2,386 |
| 2024-06-21 | 2,300 | 2,344 | 2,271 | 2,323 | 74,000 | 2,323 |
| 2024-06-20 | 2,398 | 2,410 | 2,306 | 2,310 | 114,300 | 2,310 |
| 2024-06-19 | 2,339 | 2,391 | 2,329 | 2,391 | 96,100 | 2,391 |
| 2024-06-18 | 2,323 | 2,339 | 2,300 | 2,314 | 60,400 | 2,314 |
| 2024-06-17 | 2,275 | 2,317 | 2,257 | 2,300 | 53,900 | 2,300 |
| 2024-06-14 | 2,222 | 2,310 | 2,220 | 2,310 | 100,100 | 2,310 |
| 2024-06-13 | 2,261 | 2,277 | 2,221 | 2,223 | 53,500 | 2,223 |
| 2024-06-12 | 2,244 | 2,273 | 2,241 | 2,257 | 63,300 | 2,257 |
| 2024-06-11 | 2,248 | 2,258 | 2,217 | 2,224 | 73,000 | 2,224 |
| 2024-06-10 | 2,173 | 2,233 | 2,161 | 2,231 | 81,100 | 2,231 |
| 2024-06-07 | 2,148 | 2,158 | 2,110 | 2,151 | 53,100 | 2,151 |
| 2024-06-06 | 2,147 | 2,159 | 2,120 | 2,138 | 44,900 | 2,138 |
| 2024-06-05 | 2,147 | 2,159 | 2,126 | 2,132 | 52,000 | 2,132 |
| 2024-06-04 | 2,104 | 2,156 | 2,101 | 2,141 | 66,900 | 2,141 |
| 2024-06-03 | 2,113 | 2,129 | 2,098 | 2,106 | 58,400 | 2,106 |
| 2024-05-31 | 2,105 | 2,105 | 2,072 | 2,095 | 58,900 | 2,095 |
| 2024-05-30 | 2,038 | 2,117 | 2,033 | 2,105 | 122,000 | 2,105 |
| 2024-05-29 | 2,061 | 2,073 | 2,039 | 2,057 | 90,000 | 2,057 |
| 2024-05-28 | 2,075 | 2,096 | 2,040 | 2,075 | 88,800 | 2,075 |
| 2024-05-27 | 2,072 | 2,076 | 2,029 | 2,067 | 112,400 | 2,067 |
| 2024-05-24 | 2,035 | 2,090 | 2,015 | 2,085 | 90,500 | 2,085 |
| 2024-05-23 | 2,146 | 2,160 | 2,064 | 2,064 | 121,800 | 2,064 |
| 2024-05-22 | 2,104 | 2,145 | 2,098 | 2,116 | 78,700 | 2,116 |
| 2024-05-21 | 2,163 | 2,188 | 2,102 | 2,106 | 83,300 | 2,106 |
| 2024-05-20 | 2,157 | 2,215 | 2,143 | 2,184 | 97,100 | 2,184 |
| 2024-05-17 | 2,148 | 2,187 | 2,115 | 2,150 | 88,500 | 2,150 |
| 2024-05-16 | 2,111 | 2,175 | 2,104 | 2,160 | 104,800 | 2,160 |
| 2024-05-15 | 2,284 | 2,284 | 2,097 | 2,097 | 171,300 | 2,097 |
| 2024-05-14 | 2,220 | 2,299 | 2,177 | 2,298 | 116,400 | 2,298 |
| 2024-05-13 | 2,243 | 2,268 | 2,142 | 2,197 | 130,400 | 2,197 |
| 2024-05-10 | 2,138 | 2,238 | 2,000 | 2,231 | 310,000 | 2,231 |
| 2024-05-09 | 2,090 | 2,330 | 2,076 | 2,170 | 459,100 | 2,170 |
| 2024-05-08 | 2,150 | 2,190 | 2,133 | 2,140 | 166,700 | 2,140 |
| 2024-05-07 | 2,155 | 2,200 | 2,131 | 2,200 | 138,100 | 2,200 |
| 2024-05-02 | 2,102 | 2,154 | 2,102 | 2,141 | 79,300 | 2,141 |
| 2024-05-01 | 2,128 | 2,149 | 2,099 | 2,124 | 89,500 | 2,124 |
| 2024-04-30 | 2,086 | 2,129 | 2,059 | 2,129 | 151,700 | 2,129 |
| 2024-04-26 | 2,069 | 2,115 | 2,041 | 2,065 | 559,600 | 2,065 |
| 2024-04-25 | 2,110 | 2,138 | 2,071 | 2,078 | 184,000 | 2,078 |
| 2024-04-24 | 2,213 | 2,220 | 2,135 | 2,135 | 221,400 | 2,135 |
| 2024-04-23 | 2,172 | 2,294 | 2,172 | 2,244 | 196,700 | 2,244 |
| 2024-04-22 | 2,144 | 2,183 | 2,142 | 2,168 | 115,200 | 2,168 |
| 2024-04-19 | 2,182 | 2,183 | 2,123 | 2,132 | 174,300 | 2,132 |
| 2024-04-18 | 2,142 | 2,211 | 2,139 | 2,196 | 112,900 | 2,196 |
| 2024-04-17 | 2,160 | 2,199 | 2,132 | 2,156 | 129,900 | 2,156 |
| 2024-04-16 | 2,217 | 2,243 | 2,178 | 2,178 | 138,200 | 2,178 |
| 2024-04-15 | 2,174 | 2,260 | 2,174 | 2,249 | 152,700 | 2,249 |
| 2024-04-12 | 2,169 | 2,213 | 2,155 | 2,192 | 111,100 | 2,192 |
| 2024-04-11 | 2,140 | 2,192 | 2,140 | 2,171 | 110,600 | 2,171 |
| 2024-04-10 | 2,170 | 2,213 | 2,131 | 2,146 | 186,800 | 2,146 |
| 2024-04-09 | 2,199 | 2,225 | 2,151 | 2,154 | 120,400 | 2,154 |
| 2024-04-08 | 2,175 | 2,205 | 2,124 | 2,181 | 165,600 | 2,181 |
| 2024-04-05 | 2,175 | 2,229 | 2,142 | 2,143 | 255,900 | 2,143 |
| 2024-04-04 | 2,091 | 2,227 | 2,071 | 2,216 | 344,000 | 2,216 |
| 2024-04-03 | 2,101 | 2,132 | 2,041 | 2,100 | 259,700 | 2,100 |
| 2024-04-02 | 2,036 | 2,112 | 2,029 | 2,112 | 214,500 | 2,112 |
| 2024-04-01 | 2,095 | 2,101 | 2,008 | 2,024 | 280,100 | 2,024 |
| 2024-03-29 | 2,072 | 2,117 | 2,054 | 2,103 | 199,100 | 2,103 |
| 2024-03-28 | 2,013 | 2,088 | 2,008 | 2,072 | 230,200 | 2,072 |
| 2024-03-27 | 2,010 | 2,013 | 1,990 | 1,994 | 126,200 | 1,994 |
| 2024-03-26 | 1,986 | 2,020 | 1,980 | 2,010 | 154,900 | 2,010 |
| 2024-03-25 | 2,088 | 2,150 | 1,982 | 2,006 | 394,400 | 2,006 |
| 2024-03-22 | 1,960 | 1,979 | 1,938 | 1,971 | 106,100 | 1,971 |
| 2024-03-21 | 1,998 | 2,020 | 1,944 | 1,952 | 186,000 | 1,952 |
| 2024-03-19 | 1,944 | 1,984 | 1,933 | 1,984 | 126,400 | 1,984 |
| 2024-03-18 | 1,970 | 2,005 | 1,928 | 1,946 | 279,800 | 1,946 |
| 2024-03-15 | 1,948 | 1,966 | 1,924 | 1,950 | 166,400 | 1,950 |
| 2024-03-14 | 1,922 | 1,959 | 1,904 | 1,956 | 172,000 | 1,956 |
| 2024-03-13 | 1,949 | 1,979 | 1,915 | 1,950 | 207,300 | 1,950 |
| 2024-03-12 | 1,931 | 1,945 | 1,910 | 1,940 | 118,200 | 1,940 |
| 2024-03-11 | 1,884 | 1,931 | 1,877 | 1,920 | 174,800 | 1,920 |
| 2024-03-08 | 1,884 | 1,935 | 1,884 | 1,911 | 139,900 | 1,911 |
| 2024-03-07 | 1,904 | 1,912 | 1,853 | 1,900 | 184,900 | 1,900 |
| 2024-03-06 | 1,944 | 1,978 | 1,896 | 1,914 | 182,000 | 1,914 |
| 2024-03-05 | 1,858 | 1,902 | 1,854 | 1,891 | 137,500 | 1,891 |
| 2024-03-04 | 1,932 | 1,947 | 1,855 | 1,888 | 290,600 | 1,888 |
| 2024-03-01 | 1,871 | 1,946 | 1,871 | 1,911 | 445,800 | 1,911 |
| 2024-02-29 | 1,815 | 1,875 | 1,788 | 1,871 | 396,100 | 1,871 |
| 2024-02-28 | 1,798 | 1,825 | 1,777 | 1,821 | 270,200 | 1,821 |
| 2024-02-27 | 1,790 | 1,804 | 1,745 | 1,789 | 256,000 | 1,789 |
| 2024-02-26 | 1,762 | 1,809 | 1,723 | 1,796 | 619,400 | 1,796 |
| 2024-02-22 | 1,615 | 1,758 | 1,605 | 1,749 | 899,900 | 1,749 |
| 2024-02-21 | 1,470 | 1,674 | 1,470 | 1,651 | 1,399,300 | 1,651 |
| 2024-02-20 | 1,416 | 1,432 | 1,353 | 1,413 | 281,900 | 1,413 |
| 2024-02-19 | 1,354 | 1,402 | 1,311 | 1,397 | 236,800 | 1,397 |
| 2024-02-16 | 1,441 | 1,442 | 1,367 | 1,368 | 384,300 | 1,368 |
| 2024-02-15 | 1,294 | 1,505 | 1,294 | 1,457 | 1,210,800 | 1,457 |
| 2024-02-14 | 1,256 | 1,266 | 1,170 | 1,255 | 597,100 | 1,255 |
| 2024-02-13 | 1,272 | 1,330 | 1,260 | 1,302 | 552,600 | 1,302 |
| 2024-02-09 | 1,290 | 1,347 | 1,239 | 1,242 | 856,000 | 1,242 |
| 2024-02-08 | 1,443 | 1,454 | 1,422 | 1,435 | 173,900 | 1,435 |
| 2024-02-07 | 1,448 | 1,450 | 1,427 | 1,444 | 109,300 | 1,444 |
| 2024-02-06 | 1,461 | 1,466 | 1,435 | 1,456 | 110,100 | 1,456 |
| 2024-02-05 | 1,470 | 1,473 | 1,454 | 1,468 | 131,900 | 1,468 |
| 2024-02-02 | 1,500 | 1,517 | 1,469 | 1,469 | 190,900 | 1,469 |
| 2024-02-01 | 1,487 | 1,511 | 1,487 | 1,509 | 130,000 | 1,509 |
| 2024-01-31 | 1,505 | 1,511 | 1,469 | 1,511 | 155,100 | 1,511 |
| 2024-01-30 | 1,510 | 1,517 | 1,505 | 1,510 | 148,900 | 1,510 |
| 2024-01-29 | 1,530 | 1,530 | 1,490 | 1,515 | 175,300 | 1,515 |
| 2024-01-26 | 1,515 | 1,534 | 1,500 | 1,512 | 155,600 | 1,512 |
| 2024-01-25 | 1,489 | 1,520 | 1,487 | 1,507 | 93,300 | 1,507 |
| 2024-01-24 | 1,551 | 1,551 | 1,490 | 1,505 | 323,900 | 1,505 |
| 2024-01-23 | 1,515 | 1,586 | 1,502 | 1,558 | 675,200 | 1,558 |
| 2024-01-22 | 1,394 | 1,486 | 1,385 | 1,485 | 434,000 | 1,485 |
| 2024-01-19 | 1,310 | 1,384 | 1,310 | 1,373 | 312,800 | 1,373 |
| 2024-01-18 | 1,330 | 1,340 | 1,308 | 1,309 | 233,100 | 1,309 |
| 2024-01-17 | 1,386 | 1,403 | 1,339 | 1,339 | 327,200 | 1,339 |
| 2024-01-16 | 1,414 | 1,436 | 1,374 | 1,374 | 228,100 | 1,374 |
| 2024-01-15 | 1,415 | 1,415 | 1,373 | 1,402 | 215,100 | 1,402 |
| 2024-01-12 | 1,400 | 1,421 | 1,381 | 1,407 | 276,600 | 1,407 |
| 2024-01-11 | 1,417 | 1,421 | 1,397 | 1,397 | 147,900 | 1,397 |
| 2024-01-10 | 1,430 | 1,430 | 1,396 | 1,397 | 163,200 | 1,397 |
| 2024-01-09 | 1,399 | 1,433 | 1,399 | 1,422 | 192,200 | 1,422 |
| 2024-01-05 | 1,421 | 1,426 | 1,394 | 1,396 | 180,000 | 1,396 |
| 2024-01-04 | 1,411 | 1,434 | 1,390 | 1,432 | 130,400 | 1,432 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株