3333 (株)あさひ 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 | 1,500 | 1,517 | 1,499 | 1,508 | 99,600 | 1,508 |
| 2024-12-25 | 1,517 | 1,525 | 1,496 | 1,504 | 168,800 | 1,504 |
| 2024-12-24 | 1,540 | 1,540 | 1,501 | 1,516 | 427,000 | 1,516 |
| 2024-12-23 | 1,611 | 1,643 | 1,588 | 1,620 | 291,600 | 1,620 |
| 2024-12-20 | 1,577 | 1,595 | 1,572 | 1,584 | 130,000 | 1,584 |
| 2024-12-19 | 1,542 | 1,578 | 1,529 | 1,569 | 91,400 | 1,569 |
| 2024-12-18 | 1,538 | 1,555 | 1,533 | 1,543 | 63,700 | 1,543 |
| 2024-12-17 | 1,523 | 1,537 | 1,523 | 1,527 | 52,800 | 1,527 |
| 2024-12-16 | 1,523 | 1,523 | 1,510 | 1,511 | 40,800 | 1,511 |
| 2024-12-13 | 1,506 | 1,529 | 1,504 | 1,524 | 64,100 | 1,524 |
| 2024-12-12 | 1,523 | 1,533 | 1,517 | 1,526 | 71,400 | 1,526 |
| 2024-12-11 | 1,528 | 1,534 | 1,524 | 1,532 | 34,200 | 1,532 |
| 2024-12-10 | 1,561 | 1,561 | 1,528 | 1,531 | 50,100 | 1,531 |
| 2024-12-09 | 1,550 | 1,572 | 1,549 | 1,565 | 46,600 | 1,565 |
| 2024-12-06 | 1,585 | 1,586 | 1,534 | 1,534 | 41,000 | 1,534 |
| 2024-12-05 | 1,587 | 1,595 | 1,581 | 1,585 | 56,100 | 1,585 |
| 2024-12-04 | 1,591 | 1,603 | 1,577 | 1,587 | 48,900 | 1,587 |
| 2024-12-03 | 1,595 | 1,605 | 1,585 | 1,594 | 39,600 | 1,594 |
| 2024-12-02 | 1,600 | 1,600 | 1,575 | 1,581 | 73,000 | 1,581 |
| 2024-11-29 | 1,569 | 1,590 | 1,566 | 1,584 | 42,100 | 1,584 |
| 2024-11-28 | 1,584 | 1,590 | 1,570 | 1,577 | 39,000 | 1,577 |
| 2024-11-27 | 1,582 | 1,585 | 1,565 | 1,571 | 71,300 | 1,571 |
| 2024-11-26 | 1,580 | 1,594 | 1,572 | 1,581 | 67,100 | 1,581 |
| 2024-11-25 | 1,539 | 1,565 | 1,539 | 1,553 | 79,900 | 1,553 |
| 2024-11-22 | 1,506 | 1,530 | 1,503 | 1,525 | 33,900 | 1,525 |
| 2024-11-21 | 1,498 | 1,513 | 1,498 | 1,511 | 39,700 | 1,511 |
| 2024-11-20 | 1,510 | 1,513 | 1,497 | 1,501 | 25,000 | 1,501 |
| 2024-11-19 | 1,513 | 1,520 | 1,505 | 1,517 | 21,000 | 1,517 |
| 2024-11-18 | 1,502 | 1,511 | 1,496 | 1,502 | 30,300 | 1,502 |
| 2024-11-15 | 1,496 | 1,506 | 1,496 | 1,499 | 20,100 | 1,499 |
| 2024-11-14 | 1,525 | 1,525 | 1,490 | 1,490 | 48,400 | 1,490 |
| 2024-11-13 | 1,498 | 1,512 | 1,498 | 1,507 | 26,600 | 1,507 |
| 2024-11-12 | 1,483 | 1,507 | 1,483 | 1,495 | 50,300 | 1,495 |
| 2024-11-11 | 1,530 | 1,530 | 1,484 | 1,485 | 57,000 | 1,485 |
| 2024-11-08 | 1,554 | 1,568 | 1,537 | 1,538 | 59,200 | 1,538 |
| 2024-11-07 | 1,518 | 1,544 | 1,509 | 1,542 | 47,100 | 1,542 |
| 2024-11-06 | 1,541 | 1,552 | 1,531 | 1,535 | 46,100 | 1,535 |
| 2024-11-05 | 1,511 | 1,535 | 1,506 | 1,529 | 40,500 | 1,529 |
| 2024-11-01 | 1,520 | 1,543 | 1,511 | 1,511 | 39,900 | 1,511 |
| 2024-10-31 | 1,519 | 1,543 | 1,516 | 1,530 | 42,300 | 1,530 |
| 2024-10-30 | 1,543 | 1,554 | 1,511 | 1,527 | 280,000 | 1,527 |
| 2024-10-29 | 1,526 | 1,548 | 1,514 | 1,543 | 81,200 | 1,543 |
| 2024-10-28 | 1,502 | 1,532 | 1,494 | 1,505 | 72,100 | 1,505 |
| 2024-10-25 | 1,576 | 1,577 | 1,509 | 1,509 | 51,600 | 1,509 |
| 2024-10-24 | 1,515 | 1,546 | 1,511 | 1,544 | 61,600 | 1,544 |
| 2024-10-23 | 1,531 | 1,541 | 1,508 | 1,512 | 47,200 | 1,512 |
| 2024-10-22 | 1,563 | 1,567 | 1,532 | 1,532 | 51,700 | 1,532 |
| 2024-10-21 | 1,598 | 1,599 | 1,568 | 1,570 | 50,500 | 1,570 |
| 2024-10-18 | 1,583 | 1,599 | 1,583 | 1,598 | 57,200 | 1,598 |
| 2024-10-17 | 1,600 | 1,600 | 1,571 | 1,581 | 60,500 | 1,581 |
| 2024-10-16 | 1,624 | 1,628 | 1,603 | 1,603 | 66,100 | 1,603 |
| 2024-10-15 | 1,642 | 1,649 | 1,617 | 1,621 | 109,700 | 1,621 |
| 2024-10-11 | 1,663 | 1,665 | 1,641 | 1,645 | 59,600 | 1,645 |
| 2024-10-10 | 1,686 | 1,686 | 1,640 | 1,661 | 101,600 | 1,661 |
| 2024-10-09 | 1,693 | 1,694 | 1,668 | 1,686 | 68,400 | 1,686 |
| 2024-10-08 | 1,684 | 1,692 | 1,674 | 1,676 | 74,100 | 1,676 |
| 2024-10-07 | 1,732 | 1,734 | 1,673 | 1,693 | 132,300 | 1,693 |
| 2024-10-04 | 1,740 | 1,755 | 1,724 | 1,734 | 117,300 | 1,734 |
| 2024-10-03 | 1,710 | 1,723 | 1,703 | 1,722 | 105,200 | 1,722 |
| 2024-10-02 | 1,720 | 1,743 | 1,692 | 1,715 | 108,300 | 1,715 |
| 2024-10-01 | 1,730 | 1,737 | 1,705 | 1,708 | 100,200 | 1,708 |
| 2024-09-30 | 1,705 | 1,725 | 1,692 | 1,723 | 127,300 | 1,723 |
| 2024-09-27 | 1,700 | 1,720 | 1,691 | 1,711 | 142,900 | 1,711 |
| 2024-09-26 | 1,664 | 1,688 | 1,643 | 1,688 | 206,100 | 1,688 |
| 2024-09-25 | 1,658 | 1,670 | 1,624 | 1,657 | 246,500 | 1,657 |
| 2024-09-24 | 1,645 | 1,659 | 1,635 | 1,641 | 190,000 | 1,641 |
| 2024-09-20 | 1,639 | 1,649 | 1,621 | 1,635 | 117,600 | 1,635 |
| 2024-09-19 | 1,647 | 1,653 | 1,630 | 1,641 | 79,200 | 1,641 |
| 2024-09-18 | 1,620 | 1,655 | 1,620 | 1,637 | 131,000 | 1,637 |
| 2024-09-17 | 1,595 | 1,618 | 1,590 | 1,618 | 194,100 | 1,618 |
| 2024-09-13 | 1,575 | 1,576 | 1,553 | 1,564 | 53,200 | 1,564 |
| 2024-09-12 | 1,554 | 1,592 | 1,554 | 1,583 | 59,400 | 1,583 |
| 2024-09-11 | 1,575 | 1,575 | 1,544 | 1,554 | 51,100 | 1,554 |
| 2024-09-10 | 1,569 | 1,588 | 1,560 | 1,580 | 39,800 | 1,580 |
| 2024-09-09 | 1,545 | 1,577 | 1,545 | 1,569 | 54,400 | 1,569 |
| 2024-09-06 | 1,561 | 1,564 | 1,535 | 1,544 | 41,100 | 1,544 |
| 2024-09-05 | 1,598 | 1,598 | 1,552 | 1,568 | 57,100 | 1,568 |
| 2024-09-04 | 1,550 | 1,598 | 1,550 | 1,592 | 111,900 | 1,592 |
| 2024-09-03 | 1,540 | 1,567 | 1,540 | 1,564 | 49,700 | 1,564 |
| 2024-09-02 | 1,564 | 1,569 | 1,538 | 1,546 | 34,800 | 1,546 |
| 2024-08-30 | 1,593 | 1,593 | 1,550 | 1,574 | 81,000 | 1,574 |
| 2024-08-29 | 1,589 | 1,599 | 1,579 | 1,592 | 49,100 | 1,592 |
| 2024-08-28 | 1,585 | 1,603 | 1,585 | 1,598 | 102,900 | 1,598 |
| 2024-08-27 | 1,580 | 1,595 | 1,567 | 1,590 | 83,200 | 1,590 |
| 2024-08-26 | 1,550 | 1,585 | 1,550 | 1,579 | 124,800 | 1,579 |
| 2024-08-23 | 1,523 | 1,547 | 1,515 | 1,540 | 62,900 | 1,540 |
| 2024-08-22 | 1,530 | 1,535 | 1,519 | 1,535 | 43,300 | 1,535 |
| 2024-08-21 | 1,503 | 1,527 | 1,503 | 1,521 | 44,500 | 1,521 |
| 2024-08-20 | 1,471 | 1,525 | 1,453 | 1,525 | 124,500 | 1,525 |
| 2024-08-19 | 1,442 | 1,467 | 1,434 | 1,467 | 99,300 | 1,467 |
| 2024-08-16 | 1,487 | 1,490 | 1,461 | 1,469 | 246,100 | 1,469 |
| 2024-08-15 | 1,471 | 1,485 | 1,462 | 1,474 | 81,300 | 1,474 |
| 2024-08-14 | 1,449 | 1,457 | 1,440 | 1,457 | 40,800 | 1,457 |
| 2024-08-13 | 1,447 | 1,449 | 1,430 | 1,449 | 42,600 | 1,449 |
| 2024-08-09 | 1,479 | 1,479 | 1,440 | 1,459 | 65,400 | 1,459 |
| 2024-08-08 | 1,415 | 1,470 | 1,410 | 1,449 | 107,800 | 1,449 |
| 2024-08-07 | 1,414 | 1,448 | 1,410 | 1,430 | 82,600 | 1,430 |
| 2024-08-06 | 1,450 | 1,450 | 1,402 | 1,424 | 133,100 | 1,424 |
| 2024-08-05 | 1,398 | 1,434 | 1,356 | 1,430 | 171,100 | 1,430 |
| 2024-08-02 | 1,444 | 1,446 | 1,411 | 1,415 | 85,900 | 1,415 |
| 2024-08-01 | 1,494 | 1,498 | 1,462 | 1,471 | 62,400 | 1,471 |
| 2024-07-31 | 1,468 | 1,479 | 1,456 | 1,479 | 43,300 | 1,479 |
| 2024-07-30 | 1,488 | 1,488 | 1,448 | 1,456 | 75,700 | 1,456 |
| 2024-07-29 | 1,481 | 1,494 | 1,476 | 1,488 | 29,900 | 1,488 |
| 2024-07-26 | 1,468 | 1,500 | 1,467 | 1,475 | 63,700 | 1,475 |
| 2024-07-25 | 1,483 | 1,508 | 1,477 | 1,497 | 55,500 | 1,497 |
| 2024-07-24 | 1,500 | 1,523 | 1,490 | 1,495 | 58,800 | 1,495 |
| 2024-07-23 | 1,494 | 1,499 | 1,490 | 1,496 | 25,100 | 1,496 |
| 2024-07-22 | 1,496 | 1,499 | 1,483 | 1,485 | 31,300 | 1,485 |
| 2024-07-19 | 1,513 | 1,515 | 1,496 | 1,509 | 44,800 | 1,509 |
| 2024-07-18 | 1,530 | 1,530 | 1,503 | 1,503 | 38,100 | 1,503 |
| 2024-07-17 | 1,498 | 1,519 | 1,497 | 1,519 | 37,700 | 1,519 |
| 2024-07-16 | 1,506 | 1,512 | 1,490 | 1,492 | 46,300 | 1,492 |
| 2024-07-12 | 1,511 | 1,533 | 1,500 | 1,504 | 58,500 | 1,504 |
| 2024-07-11 | 1,505 | 1,509 | 1,491 | 1,500 | 52,300 | 1,500 |
| 2024-07-10 | 1,495 | 1,500 | 1,484 | 1,499 | 50,700 | 1,499 |
| 2024-07-09 | 1,501 | 1,516 | 1,490 | 1,490 | 42,500 | 1,490 |
| 2024-07-08 | 1,522 | 1,522 | 1,496 | 1,501 | 63,000 | 1,501 |
| 2024-07-05 | 1,480 | 1,524 | 1,480 | 1,510 | 64,000 | 1,510 |
| 2024-07-04 | 1,469 | 1,491 | 1,468 | 1,480 | 68,300 | 1,480 |
| 2024-07-03 | 1,508 | 1,512 | 1,469 | 1,481 | 97,000 | 1,481 |
| 2024-07-02 | 1,514 | 1,523 | 1,509 | 1,512 | 81,200 | 1,512 |
| 2024-07-01 | 1,549 | 1,558 | 1,521 | 1,532 | 82,800 | 1,532 |
| 2024-06-28 | 1,595 | 1,595 | 1,547 | 1,547 | 81,000 | 1,547 |
| 2024-06-27 | 1,570 | 1,589 | 1,569 | 1,588 | 186,400 | 1,588 |
| 2024-06-26 | 1,534 | 1,570 | 1,529 | 1,565 | 181,500 | 1,565 |
| 2024-06-25 | 1,443 | 1,554 | 1,436 | 1,538 | 306,000 | 1,538 |
| 2024-06-24 | 1,510 | 1,540 | 1,510 | 1,528 | 210,100 | 1,528 |
| 2024-06-21 | 1,520 | 1,524 | 1,504 | 1,507 | 64,000 | 1,507 |
| 2024-06-20 | 1,525 | 1,525 | 1,503 | 1,520 | 51,300 | 1,520 |
| 2024-06-19 | 1,522 | 1,530 | 1,516 | 1,525 | 66,300 | 1,525 |
| 2024-06-18 | 1,494 | 1,523 | 1,494 | 1,522 | 135,000 | 1,522 |
| 2024-06-17 | 1,472 | 1,480 | 1,437 | 1,480 | 98,900 | 1,480 |
| 2024-06-14 | 1,449 | 1,472 | 1,441 | 1,470 | 77,700 | 1,470 |
| 2024-06-13 | 1,460 | 1,466 | 1,451 | 1,456 | 54,800 | 1,456 |
| 2024-06-12 | 1,457 | 1,463 | 1,448 | 1,453 | 38,900 | 1,453 |
| 2024-06-11 | 1,447 | 1,464 | 1,447 | 1,455 | 50,700 | 1,455 |
| 2024-06-10 | 1,448 | 1,454 | 1,442 | 1,446 | 63,400 | 1,446 |
| 2024-06-07 | 1,439 | 1,449 | 1,435 | 1,449 | 35,200 | 1,449 |
| 2024-06-06 | 1,449 | 1,450 | 1,427 | 1,434 | 61,800 | 1,434 |
| 2024-06-05 | 1,433 | 1,450 | 1,429 | 1,442 | 83,500 | 1,442 |
| 2024-06-04 | 1,413 | 1,447 | 1,413 | 1,431 | 71,500 | 1,431 |
| 2024-06-03 | 1,424 | 1,428 | 1,415 | 1,419 | 42,300 | 1,419 |
| 2024-05-31 | 1,418 | 1,424 | 1,412 | 1,424 | 53,600 | 1,424 |
| 2024-05-30 | 1,402 | 1,412 | 1,393 | 1,412 | 64,100 | 1,412 |
| 2024-05-29 | 1,410 | 1,420 | 1,402 | 1,409 | 57,000 | 1,409 |
| 2024-05-28 | 1,413 | 1,434 | 1,410 | 1,420 | 66,100 | 1,420 |
| 2024-05-27 | 1,410 | 1,415 | 1,394 | 1,413 | 47,500 | 1,413 |
| 2024-05-24 | 1,365 | 1,407 | 1,365 | 1,406 | 114,700 | 1,406 |
| 2024-05-23 | 1,368 | 1,374 | 1,361 | 1,368 | 37,700 | 1,368 |
| 2024-05-22 | 1,370 | 1,374 | 1,365 | 1,368 | 60,400 | 1,368 |
| 2024-05-21 | 1,370 | 1,384 | 1,370 | 1,377 | 36,100 | 1,377 |
| 2024-05-20 | 1,374 | 1,380 | 1,369 | 1,370 | 72,300 | 1,370 |
| 2024-05-17 | 1,371 | 1,390 | 1,371 | 1,383 | 37,300 | 1,383 |
| 2024-05-16 | 1,387 | 1,387 | 1,375 | 1,375 | 43,000 | 1,375 |
| 2024-05-15 | 1,406 | 1,406 | 1,386 | 1,388 | 40,000 | 1,388 |
| 2024-05-14 | 1,398 | 1,411 | 1,389 | 1,405 | 66,000 | 1,405 |
| 2024-05-13 | 1,398 | 1,401 | 1,383 | 1,391 | 55,700 | 1,391 |
| 2024-05-10 | 1,418 | 1,418 | 1,405 | 1,410 | 24,600 | 1,410 |
| 2024-05-09 | 1,407 | 1,417 | 1,401 | 1,415 | 40,800 | 1,415 |
| 2024-05-08 | 1,417 | 1,420 | 1,405 | 1,409 | 32,400 | 1,409 |
| 2024-05-07 | 1,407 | 1,427 | 1,407 | 1,420 | 49,700 | 1,420 |
| 2024-05-02 | 1,431 | 1,431 | 1,402 | 1,403 | 43,900 | 1,403 |
| 2024-05-01 | 1,438 | 1,438 | 1,418 | 1,425 | 68,300 | 1,425 |
| 2024-04-30 | 1,435 | 1,441 | 1,425 | 1,430 | 58,200 | 1,430 |
| 2024-04-26 | 1,432 | 1,437 | 1,420 | 1,433 | 36,000 | 1,433 |
| 2024-04-25 | 1,441 | 1,441 | 1,430 | 1,432 | 37,200 | 1,432 |
| 2024-04-24 | 1,425 | 1,440 | 1,419 | 1,434 | 64,800 | 1,434 |
| 2024-04-23 | 1,434 | 1,435 | 1,425 | 1,425 | 37,700 | 1,425 |
| 2024-04-22 | 1,421 | 1,439 | 1,421 | 1,434 | 58,800 | 1,434 |
| 2024-04-19 | 1,429 | 1,431 | 1,404 | 1,413 | 76,200 | 1,413 |
| 2024-04-18 | 1,431 | 1,432 | 1,409 | 1,424 | 61,100 | 1,424 |
| 2024-04-17 | 1,431 | 1,444 | 1,402 | 1,406 | 93,000 | 1,406 |
| 2024-04-16 | 1,453 | 1,453 | 1,442 | 1,444 | 84,000 | 1,444 |
| 2024-04-15 | 1,450 | 1,457 | 1,449 | 1,453 | 52,200 | 1,453 |
| 2024-04-12 | 1,448 | 1,455 | 1,429 | 1,453 | 86,000 | 1,453 |
| 2024-04-11 | 1,450 | 1,456 | 1,446 | 1,451 | 76,300 | 1,451 |
| 2024-04-10 | 1,447 | 1,463 | 1,443 | 1,455 | 85,100 | 1,455 |
| 2024-04-09 | 1,464 | 1,467 | 1,443 | 1,447 | 82,900 | 1,447 |
| 2024-04-08 | 1,444 | 1,462 | 1,425 | 1,453 | 174,800 | 1,453 |
| 2024-04-05 | 1,427 | 1,446 | 1,421 | 1,440 | 197,800 | 1,440 |
| 2024-04-04 | 1,410 | 1,428 | 1,409 | 1,428 | 188,600 | 1,428 |
| 2024-04-03 | 1,393 | 1,428 | 1,380 | 1,419 | 265,600 | 1,419 |
| 2024-04-02 | 1,397 | 1,430 | 1,378 | 1,409 | 662,600 | 1,409 |
| 2024-04-01 | 1,330 | 1,341 | 1,319 | 1,340 | 224,100 | 1,340 |
| 2024-03-29 | 1,327 | 1,339 | 1,326 | 1,337 | 63,000 | 1,337 |
| 2024-03-28 | 1,344 | 1,344 | 1,325 | 1,330 | 59,000 | 1,330 |
| 2024-03-27 | 1,329 | 1,344 | 1,326 | 1,344 | 94,400 | 1,344 |
| 2024-03-26 | 1,329 | 1,332 | 1,325 | 1,329 | 41,700 | 1,329 |
| 2024-03-25 | 1,326 | 1,330 | 1,323 | 1,328 | 58,200 | 1,328 |
| 2024-03-22 | 1,331 | 1,334 | 1,326 | 1,332 | 48,300 | 1,332 |
| 2024-03-21 | 1,328 | 1,335 | 1,325 | 1,335 | 79,300 | 1,335 |
| 2024-03-19 | 1,320 | 1,325 | 1,315 | 1,325 | 86,600 | 1,325 |
| 2024-03-18 | 1,318 | 1,320 | 1,310 | 1,320 | 43,000 | 1,320 |
| 2024-03-15 | 1,318 | 1,319 | 1,313 | 1,315 | 37,500 | 1,315 |
| 2024-03-14 | 1,308 | 1,318 | 1,307 | 1,318 | 42,000 | 1,318 |
| 2024-03-13 | 1,315 | 1,316 | 1,300 | 1,306 | 39,600 | 1,306 |
| 2024-03-12 | 1,307 | 1,314 | 1,289 | 1,314 | 87,000 | 1,314 |
| 2024-03-11 | 1,310 | 1,316 | 1,296 | 1,306 | 71,600 | 1,306 |
| 2024-03-08 | 1,304 | 1,320 | 1,304 | 1,317 | 98,800 | 1,317 |
| 2024-03-07 | 1,302 | 1,310 | 1,300 | 1,309 | 66,000 | 1,309 |
| 2024-03-06 | 1,288 | 1,306 | 1,288 | 1,302 | 123,800 | 1,302 |
| 2024-03-05 | 1,285 | 1,297 | 1,276 | 1,290 | 76,400 | 1,290 |
| 2024-03-04 | 1,302 | 1,304 | 1,285 | 1,285 | 94,500 | 1,285 |
| 2024-03-01 | 1,318 | 1,318 | 1,300 | 1,302 | 73,900 | 1,302 |
| 2024-02-29 | 1,310 | 1,322 | 1,308 | 1,318 | 105,500 | 1,318 |
| 2024-02-28 | 1,300 | 1,311 | 1,297 | 1,310 | 110,200 | 1,310 |
| 2024-02-27 | 1,293 | 1,307 | 1,289 | 1,304 | 136,200 | 1,304 |
| 2024-02-26 | 1,286 | 1,299 | 1,286 | 1,293 | 157,000 | 1,293 |
| 2024-02-22 | 1,278 | 1,285 | 1,276 | 1,284 | 59,800 | 1,284 |
| 2024-02-21 | 1,279 | 1,279 | 1,266 | 1,277 | 84,100 | 1,277 |
| 2024-02-20 | 1,280 | 1,280 | 1,272 | 1,278 | 57,200 | 1,278 |
| 2024-02-19 | 1,268 | 1,281 | 1,265 | 1,277 | 166,000 | 1,277 |
| 2024-02-16 | 1,293 | 1,293 | 1,283 | 1,288 | 352,600 | 1,288 |
| 2024-02-15 | 1,294 | 1,294 | 1,282 | 1,286 | 130,000 | 1,286 |
| 2024-02-14 | 1,300 | 1,300 | 1,288 | 1,291 | 79,600 | 1,291 |
| 2024-02-13 | 1,305 | 1,307 | 1,295 | 1,301 | 92,500 | 1,301 |
| 2024-02-09 | 1,304 | 1,309 | 1,300 | 1,304 | 53,300 | 1,304 |
| 2024-02-08 | 1,305 | 1,306 | 1,291 | 1,304 | 87,600 | 1,304 |
| 2024-02-07 | 1,306 | 1,306 | 1,299 | 1,305 | 46,700 | 1,305 |
| 2024-02-06 | 1,307 | 1,308 | 1,300 | 1,301 | 46,500 | 1,301 |
| 2024-02-05 | 1,304 | 1,313 | 1,301 | 1,307 | 85,800 | 1,307 |
| 2024-02-02 | 1,302 | 1,303 | 1,295 | 1,302 | 65,600 | 1,302 |
| 2024-02-01 | 1,299 | 1,304 | 1,294 | 1,300 | 51,000 | 1,300 |
| 2024-01-31 | 1,299 | 1,305 | 1,295 | 1,305 | 43,700 | 1,305 |
| 2024-01-30 | 1,304 | 1,305 | 1,299 | 1,300 | 46,200 | 1,300 |
| 2024-01-29 | 1,298 | 1,305 | 1,297 | 1,303 | 53,900 | 1,303 |
| 2024-01-26 | 1,293 | 1,299 | 1,290 | 1,292 | 55,400 | 1,292 |
| 2024-01-25 | 1,294 | 1,297 | 1,290 | 1,294 | 36,900 | 1,294 |
| 2024-01-24 | 1,296 | 1,297 | 1,285 | 1,290 | 38,300 | 1,290 |
| 2024-01-23 | 1,293 | 1,302 | 1,293 | 1,296 | 63,800 | 1,296 |
| 2024-01-22 | 1,288 | 1,293 | 1,288 | 1,290 | 28,300 | 1,290 |
| 2024-01-19 | 1,293 | 1,293 | 1,284 | 1,286 | 54,400 | 1,286 |
| 2024-01-18 | 1,281 | 1,292 | 1,278 | 1,288 | 76,800 | 1,288 |
| 2024-01-17 | 1,276 | 1,292 | 1,276 | 1,280 | 64,700 | 1,280 |
| 2024-01-16 | 1,295 | 1,295 | 1,275 | 1,275 | 82,300 | 1,275 |
| 2024-01-15 | 1,300 | 1,301 | 1,292 | 1,292 | 55,400 | 1,292 |
| 2024-01-12 | 1,299 | 1,302 | 1,290 | 1,293 | 47,400 | 1,293 |
| 2024-01-11 | 1,295 | 1,309 | 1,290 | 1,300 | 103,100 | 1,300 |
| 2024-01-10 | 1,291 | 1,295 | 1,289 | 1,291 | 54,800 | 1,291 |
| 2024-01-09 | 1,275 | 1,289 | 1,274 | 1,289 | 74,100 | 1,289 |
| 2024-01-05 | 1,277 | 1,280 | 1,270 | 1,272 | 73,200 | 1,272 |
| 2024-01-04 | 1,270 | 1,278 | 1,258 | 1,277 | 69,400 | 1,277 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株