3341 日本調剤(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 | 1,386 | 1,402 | 1,382 | 1,396 | 31,000 | 1,396 |
| 2024-12-25 | 1,417 | 1,417 | 1,372 | 1,405 | 130,400 | 1,405 |
| 2024-12-24 | 1,387 | 1,421 | 1,381 | 1,420 | 42,100 | 1,420 |
| 2024-12-23 | 1,373 | 1,399 | 1,373 | 1,389 | 28,100 | 1,389 |
| 2024-12-20 | 1,363 | 1,386 | 1,363 | 1,372 | 24,100 | 1,372 |
| 2024-12-19 | 1,345 | 1,373 | 1,337 | 1,368 | 22,700 | 1,368 |
| 2024-12-18 | 1,386 | 1,386 | 1,347 | 1,358 | 31,000 | 1,358 |
| 2024-12-17 | 1,418 | 1,418 | 1,380 | 1,390 | 36,400 | 1,390 |
| 2024-12-16 | 1,440 | 1,440 | 1,413 | 1,428 | 15,600 | 1,428 |
| 2024-12-13 | 1,400 | 1,450 | 1,400 | 1,441 | 42,200 | 1,441 |
| 2024-12-12 | 1,450 | 1,465 | 1,417 | 1,419 | 41,100 | 1,419 |
| 2024-12-11 | 1,419 | 1,458 | 1,419 | 1,450 | 34,000 | 1,450 |
| 2024-12-10 | 1,432 | 1,433 | 1,417 | 1,422 | 19,900 | 1,422 |
| 2024-12-09 | 1,391 | 1,447 | 1,380 | 1,437 | 34,600 | 1,437 |
| 2024-12-06 | 1,415 | 1,415 | 1,377 | 1,391 | 18,000 | 1,391 |
| 2024-12-05 | 1,472 | 1,478 | 1,404 | 1,415 | 26,600 | 1,415 |
| 2024-12-04 | 1,427 | 1,479 | 1,415 | 1,468 | 44,700 | 1,468 |
| 2024-12-03 | 1,415 | 1,439 | 1,415 | 1,420 | 24,400 | 1,420 |
| 2024-12-02 | 1,422 | 1,447 | 1,405 | 1,437 | 20,300 | 1,437 |
| 2024-11-29 | 1,423 | 1,433 | 1,410 | 1,422 | 13,500 | 1,422 |
| 2024-11-28 | 1,407 | 1,424 | 1,405 | 1,421 | 17,800 | 1,421 |
| 2024-11-27 | 1,423 | 1,423 | 1,397 | 1,407 | 19,000 | 1,407 |
| 2024-11-26 | 1,407 | 1,420 | 1,381 | 1,420 | 22,800 | 1,420 |
| 2024-11-25 | 1,397 | 1,411 | 1,392 | 1,406 | 34,700 | 1,406 |
| 2024-11-22 | 1,402 | 1,402 | 1,367 | 1,393 | 49,000 | 1,393 |
| 2024-11-21 | 1,358 | 1,424 | 1,358 | 1,405 | 62,000 | 1,405 |
| 2024-11-20 | 1,339 | 1,360 | 1,334 | 1,357 | 17,000 | 1,357 |
| 2024-11-19 | 1,335 | 1,343 | 1,324 | 1,338 | 19,000 | 1,338 |
| 2024-11-18 | 1,327 | 1,345 | 1,326 | 1,328 | 10,400 | 1,328 |
| 2024-11-15 | 1,336 | 1,346 | 1,327 | 1,345 | 6,300 | 1,345 |
| 2024-11-14 | 1,349 | 1,349 | 1,330 | 1,339 | 15,200 | 1,339 |
| 2024-11-13 | 1,357 | 1,357 | 1,330 | 1,340 | 39,600 | 1,340 |
| 2024-11-12 | 1,346 | 1,370 | 1,346 | 1,360 | 19,600 | 1,360 |
| 2024-11-11 | 1,328 | 1,345 | 1,323 | 1,340 | 22,900 | 1,340 |
| 2024-11-08 | 1,348 | 1,354 | 1,314 | 1,328 | 33,200 | 1,328 |
| 2024-11-07 | 1,309 | 1,347 | 1,309 | 1,344 | 43,100 | 1,344 |
| 2024-11-06 | 1,300 | 1,313 | 1,300 | 1,306 | 44,400 | 1,306 |
| 2024-11-05 | 1,291 | 1,334 | 1,286 | 1,316 | 93,500 | 1,316 |
| 2024-11-01 | 1,320 | 1,320 | 1,273 | 1,283 | 188,000 | 1,283 |
| 2024-10-31 | 1,391 | 1,408 | 1,385 | 1,400 | 55,300 | 1,400 |
| 2024-10-30 | 1,399 | 1,408 | 1,370 | 1,391 | 77,300 | 1,391 |
| 2024-10-29 | 1,396 | 1,411 | 1,361 | 1,406 | 28,800 | 1,406 |
| 2024-10-28 | 1,351 | 1,409 | 1,350 | 1,396 | 42,800 | 1,396 |
| 2024-10-25 | 1,382 | 1,382 | 1,345 | 1,352 | 34,900 | 1,352 |
| 2024-10-24 | 1,367 | 1,398 | 1,349 | 1,380 | 49,800 | 1,380 |
| 2024-10-23 | 1,415 | 1,425 | 1,361 | 1,367 | 37,100 | 1,367 |
| 2024-10-22 | 1,425 | 1,431 | 1,409 | 1,412 | 25,600 | 1,412 |
| 2024-10-21 | 1,457 | 1,457 | 1,423 | 1,434 | 32,000 | 1,434 |
| 2024-10-18 | 1,462 | 1,481 | 1,442 | 1,457 | 23,900 | 1,457 |
| 2024-10-17 | 1,492 | 1,492 | 1,445 | 1,449 | 24,200 | 1,449 |
| 2024-10-16 | 1,475 | 1,503 | 1,475 | 1,494 | 29,200 | 1,494 |
| 2024-10-15 | 1,486 | 1,487 | 1,467 | 1,484 | 36,700 | 1,484 |
| 2024-10-11 | 1,451 | 1,467 | 1,450 | 1,467 | 30,800 | 1,467 |
| 2024-10-10 | 1,461 | 1,461 | 1,431 | 1,454 | 22,600 | 1,454 |
| 2024-10-09 | 1,492 | 1,507 | 1,455 | 1,458 | 30,400 | 1,458 |
| 2024-10-08 | 1,486 | 1,511 | 1,474 | 1,475 | 29,100 | 1,475 |
| 2024-10-07 | 1,474 | 1,512 | 1,465 | 1,505 | 85,400 | 1,505 |
| 2024-10-04 | 1,486 | 1,486 | 1,444 | 1,470 | 75,700 | 1,470 |
| 2024-10-03 | 1,437 | 1,487 | 1,437 | 1,484 | 59,700 | 1,484 |
| 2024-10-02 | 1,399 | 1,445 | 1,399 | 1,429 | 70,900 | 1,429 |
| 2024-10-01 | 1,367 | 1,410 | 1,367 | 1,408 | 41,700 | 1,408 |
| 2024-09-30 | 1,363 | 1,390 | 1,333 | 1,353 | 90,000 | 1,353 |
| 2024-09-27 | 1,303 | 1,413 | 1,302 | 1,393 | 345,300 | 1,393 |
| 2024-09-26 | 1,237 | 1,355 | 1,237 | 1,345 | 649,700 | 1,345 |
| 2024-09-25 | 1,243 | 1,271 | 1,233 | 1,261 | 148,200 | 1,261 |
| 2024-09-24 | 1,246 | 1,250 | 1,229 | 1,240 | 84,500 | 1,240 |
| 2024-09-20 | 1,252 | 1,252 | 1,238 | 1,240 | 101,500 | 1,240 |
| 2024-09-19 | 1,242 | 1,249 | 1,234 | 1,240 | 93,600 | 1,240 |
| 2024-09-18 | 1,242 | 1,245 | 1,225 | 1,238 | 63,300 | 1,238 |
| 2024-09-17 | 1,206 | 1,254 | 1,203 | 1,235 | 116,100 | 1,235 |
| 2024-09-13 | 1,208 | 1,216 | 1,189 | 1,192 | 65,900 | 1,192 |
| 2024-09-12 | 1,224 | 1,233 | 1,215 | 1,221 | 42,800 | 1,221 |
| 2024-09-11 | 1,232 | 1,249 | 1,188 | 1,201 | 93,200 | 1,201 |
| 2024-09-10 | 1,263 | 1,263 | 1,243 | 1,244 | 21,500 | 1,244 |
| 2024-09-09 | 1,250 | 1,260 | 1,234 | 1,257 | 48,600 | 1,257 |
| 2024-09-06 | 1,293 | 1,294 | 1,264 | 1,266 | 49,400 | 1,266 |
| 2024-09-05 | 1,280 | 1,309 | 1,277 | 1,284 | 50,200 | 1,284 |
| 2024-09-04 | 1,285 | 1,305 | 1,285 | 1,290 | 91,800 | 1,290 |
| 2024-09-03 | 1,286 | 1,317 | 1,281 | 1,308 | 84,100 | 1,308 |
| 2024-09-02 | 1,275 | 1,282 | 1,264 | 1,278 | 129,900 | 1,278 |
| 2024-08-30 | 1,260 | 1,267 | 1,252 | 1,267 | 110,400 | 1,267 |
| 2024-08-29 | 1,272 | 1,272 | 1,251 | 1,259 | 174,600 | 1,259 |
| 2024-08-28 | 1,272 | 1,275 | 1,253 | 1,273 | 62,000 | 1,273 |
| 2024-08-27 | 1,255 | 1,280 | 1,255 | 1,272 | 39,800 | 1,272 |
| 2024-08-26 | 1,243 | 1,260 | 1,240 | 1,255 | 48,000 | 1,255 |
| 2024-08-23 | 1,258 | 1,258 | 1,235 | 1,243 | 63,500 | 1,243 |
| 2024-08-22 | 1,243 | 1,259 | 1,237 | 1,253 | 30,900 | 1,253 |
| 2024-08-21 | 1,242 | 1,250 | 1,233 | 1,234 | 46,300 | 1,234 |
| 2024-08-20 | 1,241 | 1,257 | 1,237 | 1,251 | 45,800 | 1,251 |
| 2024-08-19 | 1,250 | 1,269 | 1,245 | 1,248 | 76,600 | 1,248 |
| 2024-08-16 | 1,236 | 1,256 | 1,228 | 1,256 | 22,200 | 1,256 |
| 2024-08-15 | 1,216 | 1,223 | 1,210 | 1,212 | 64,500 | 1,212 |
| 2024-08-14 | 1,211 | 1,220 | 1,208 | 1,216 | 25,400 | 1,216 |
| 2024-08-13 | 1,216 | 1,217 | 1,194 | 1,203 | 48,500 | 1,203 |
| 2024-08-09 | 1,227 | 1,227 | 1,182 | 1,210 | 52,400 | 1,210 |
| 2024-08-08 | 1,200 | 1,219 | 1,189 | 1,197 | 93,400 | 1,197 |
| 2024-08-07 | 1,196 | 1,266 | 1,176 | 1,211 | 88,200 | 1,211 |
| 2024-08-06 | 1,209 | 1,239 | 1,165 | 1,166 | 107,700 | 1,166 |
| 2024-08-05 | 1,218 | 1,238 | 1,098 | 1,113 | 121,100 | 1,113 |
| 2024-08-02 | 1,370 | 1,373 | 1,278 | 1,278 | 111,400 | 1,278 |
| 2024-08-01 | 1,407 | 1,408 | 1,371 | 1,378 | 100,200 | 1,378 |
| 2024-07-31 | 1,528 | 1,578 | 1,522 | 1,574 | 44,800 | 1,574 |
| 2024-07-30 | 1,511 | 1,529 | 1,503 | 1,518 | 34,900 | 1,518 |
| 2024-07-29 | 1,503 | 1,523 | 1,497 | 1,523 | 25,700 | 1,523 |
| 2024-07-26 | 1,488 | 1,500 | 1,485 | 1,488 | 18,100 | 1,488 |
| 2024-07-25 | 1,470 | 1,497 | 1,468 | 1,497 | 53,000 | 1,497 |
| 2024-07-24 | 1,496 | 1,507 | 1,484 | 1,484 | 23,700 | 1,484 |
| 2024-07-23 | 1,470 | 1,498 | 1,470 | 1,496 | 18,900 | 1,496 |
| 2024-07-22 | 1,485 | 1,485 | 1,470 | 1,472 | 11,100 | 1,472 |
| 2024-07-19 | 1,488 | 1,494 | 1,467 | 1,485 | 18,600 | 1,485 |
| 2024-07-18 | 1,505 | 1,505 | 1,486 | 1,493 | 17,800 | 1,493 |
| 2024-07-17 | 1,490 | 1,502 | 1,486 | 1,500 | 10,900 | 1,500 |
| 2024-07-16 | 1,502 | 1,502 | 1,478 | 1,483 | 19,700 | 1,483 |
| 2024-07-12 | 1,497 | 1,513 | 1,497 | 1,504 | 21,300 | 1,504 |
| 2024-07-11 | 1,505 | 1,505 | 1,493 | 1,497 | 12,900 | 1,497 |
| 2024-07-10 | 1,494 | 1,499 | 1,480 | 1,485 | 20,900 | 1,485 |
| 2024-07-09 | 1,501 | 1,510 | 1,496 | 1,496 | 26,800 | 1,496 |
| 2024-07-08 | 1,500 | 1,510 | 1,484 | 1,496 | 19,800 | 1,496 |
| 2024-07-05 | 1,514 | 1,522 | 1,498 | 1,507 | 22,600 | 1,507 |
| 2024-07-04 | 1,499 | 1,514 | 1,494 | 1,513 | 12,800 | 1,513 |
| 2024-07-03 | 1,499 | 1,504 | 1,492 | 1,499 | 18,100 | 1,499 |
| 2024-07-02 | 1,495 | 1,498 | 1,480 | 1,496 | 16,800 | 1,496 |
| 2024-07-01 | 1,498 | 1,501 | 1,487 | 1,494 | 13,000 | 1,494 |
| 2024-06-28 | 1,501 | 1,501 | 1,476 | 1,495 | 17,400 | 1,495 |
| 2024-06-27 | 1,494 | 1,505 | 1,476 | 1,496 | 46,400 | 1,496 |
| 2024-06-26 | 1,485 | 1,490 | 1,475 | 1,482 | 38,300 | 1,482 |
| 2024-06-25 | 1,455 | 1,485 | 1,451 | 1,481 | 46,900 | 1,481 |
| 2024-06-24 | 1,433 | 1,455 | 1,428 | 1,448 | 27,300 | 1,448 |
| 2024-06-21 | 1,434 | 1,446 | 1,421 | 1,428 | 27,900 | 1,428 |
| 2024-06-20 | 1,450 | 1,451 | 1,428 | 1,438 | 15,600 | 1,438 |
| 2024-06-19 | 1,440 | 1,450 | 1,430 | 1,450 | 17,100 | 1,450 |
| 2024-06-18 | 1,412 | 1,434 | 1,410 | 1,427 | 16,700 | 1,427 |
| 2024-06-17 | 1,404 | 1,409 | 1,385 | 1,405 | 25,900 | 1,405 |
| 2024-06-14 | 1,375 | 1,409 | 1,375 | 1,404 | 32,500 | 1,404 |
| 2024-06-13 | 1,403 | 1,403 | 1,377 | 1,381 | 26,300 | 1,381 |
| 2024-06-12 | 1,392 | 1,395 | 1,386 | 1,389 | 13,800 | 1,389 |
| 2024-06-11 | 1,416 | 1,418 | 1,399 | 1,401 | 23,300 | 1,401 |
| 2024-06-10 | 1,400 | 1,414 | 1,397 | 1,414 | 37,600 | 1,414 |
| 2024-06-07 | 1,408 | 1,408 | 1,390 | 1,398 | 38,300 | 1,398 |
| 2024-06-06 | 1,390 | 1,406 | 1,389 | 1,398 | 18,300 | 1,398 |
| 2024-06-05 | 1,396 | 1,406 | 1,388 | 1,389 | 27,700 | 1,389 |
| 2024-06-04 | 1,393 | 1,406 | 1,390 | 1,396 | 23,200 | 1,396 |
| 2024-06-03 | 1,396 | 1,397 | 1,381 | 1,393 | 22,900 | 1,393 |
| 2024-05-31 | 1,385 | 1,394 | 1,377 | 1,387 | 89,100 | 1,387 |
| 2024-05-30 | 1,380 | 1,394 | 1,373 | 1,385 | 41,100 | 1,385 |
| 2024-05-29 | 1,390 | 1,396 | 1,385 | 1,386 | 29,000 | 1,386 |
| 2024-05-28 | 1,410 | 1,419 | 1,388 | 1,391 | 51,300 | 1,391 |
| 2024-05-27 | 1,437 | 1,454 | 1,412 | 1,415 | 57,900 | 1,415 |
| 2024-05-24 | 1,443 | 1,453 | 1,437 | 1,437 | 40,300 | 1,437 |
| 2024-05-23 | 1,437 | 1,457 | 1,422 | 1,451 | 45,000 | 1,451 |
| 2024-05-22 | 1,456 | 1,467 | 1,436 | 1,437 | 57,100 | 1,437 |
| 2024-05-21 | 1,442 | 1,476 | 1,442 | 1,470 | 46,600 | 1,470 |
| 2024-05-20 | 1,417 | 1,440 | 1,414 | 1,436 | 44,000 | 1,436 |
| 2024-05-17 | 1,383 | 1,411 | 1,382 | 1,410 | 11,800 | 1,410 |
| 2024-05-16 | 1,410 | 1,410 | 1,385 | 1,396 | 16,500 | 1,396 |
| 2024-05-15 | 1,422 | 1,422 | 1,403 | 1,403 | 15,900 | 1,403 |
| 2024-05-14 | 1,422 | 1,434 | 1,417 | 1,418 | 29,700 | 1,418 |
| 2024-05-13 | 1,430 | 1,433 | 1,414 | 1,422 | 41,000 | 1,422 |
| 2024-05-10 | 1,405 | 1,430 | 1,405 | 1,430 | 56,900 | 1,430 |
| 2024-05-09 | 1,389 | 1,404 | 1,375 | 1,404 | 70,900 | 1,404 |
| 2024-05-08 | 1,397 | 1,399 | 1,371 | 1,371 | 55,400 | 1,371 |
| 2024-05-07 | 1,375 | 1,404 | 1,372 | 1,393 | 88,600 | 1,393 |
| 2024-05-02 | 1,354 | 1,388 | 1,354 | 1,368 | 174,000 | 1,368 |
| 2024-05-01 | 1,399 | 1,400 | 1,342 | 1,359 | 517,000 | 1,359 |
| 2024-04-30 | 1,482 | 1,542 | 1,482 | 1,539 | 80,400 | 1,539 |
| 2024-04-26 | 1,504 | 1,504 | 1,468 | 1,482 | 63,500 | 1,482 |
| 2024-04-25 | 1,511 | 1,511 | 1,493 | 1,502 | 42,900 | 1,502 |
| 2024-04-24 | 1,529 | 1,529 | 1,506 | 1,512 | 38,000 | 1,512 |
| 2024-04-23 | 1,520 | 1,544 | 1,512 | 1,523 | 17,300 | 1,523 |
| 2024-04-22 | 1,516 | 1,541 | 1,516 | 1,520 | 30,800 | 1,520 |
| 2024-04-19 | 1,529 | 1,530 | 1,487 | 1,507 | 44,500 | 1,507 |
| 2024-04-18 | 1,515 | 1,553 | 1,515 | 1,544 | 22,600 | 1,544 |
| 2024-04-17 | 1,542 | 1,542 | 1,516 | 1,524 | 40,100 | 1,524 |
| 2024-04-16 | 1,554 | 1,554 | 1,516 | 1,530 | 40,700 | 1,530 |
| 2024-04-15 | 1,540 | 1,566 | 1,530 | 1,562 | 34,900 | 1,562 |
| 2024-04-12 | 1,530 | 1,551 | 1,530 | 1,543 | 26,800 | 1,543 |
| 2024-04-11 | 1,548 | 1,550 | 1,526 | 1,539 | 21,900 | 1,539 |
| 2024-04-10 | 1,569 | 1,575 | 1,548 | 1,548 | 37,100 | 1,548 |
| 2024-04-09 | 1,560 | 1,571 | 1,556 | 1,568 | 14,000 | 1,568 |
| 2024-04-08 | 1,554 | 1,569 | 1,548 | 1,560 | 23,700 | 1,560 |
| 2024-04-05 | 1,527 | 1,556 | 1,527 | 1,553 | 36,800 | 1,553 |
| 2024-04-04 | 1,540 | 1,558 | 1,533 | 1,539 | 37,200 | 1,539 |
| 2024-04-03 | 1,533 | 1,564 | 1,533 | 1,558 | 52,200 | 1,558 |
| 2024-04-02 | 1,564 | 1,579 | 1,543 | 1,557 | 51,500 | 1,557 |
| 2024-04-01 | 1,579 | 1,605 | 1,575 | 1,576 | 42,400 | 1,576 |
| 2024-03-29 | 1,560 | 1,598 | 1,560 | 1,584 | 76,000 | 1,584 |
| 2024-03-28 | 1,581 | 1,613 | 1,558 | 1,562 | 198,500 | 1,562 |
| 2024-03-27 | 1,621 | 1,625 | 1,596 | 1,600 | 258,800 | 1,600 |
| 2024-03-26 | 1,620 | 1,645 | 1,617 | 1,641 | 71,300 | 1,641 |
| 2024-03-25 | 1,623 | 1,630 | 1,600 | 1,617 | 91,100 | 1,617 |
| 2024-03-22 | 1,627 | 1,637 | 1,605 | 1,623 | 43,100 | 1,623 |
| 2024-03-21 | 1,616 | 1,639 | 1,598 | 1,624 | 136,800 | 1,624 |
| 2024-03-19 | 1,596 | 1,611 | 1,589 | 1,601 | 81,000 | 1,601 |
| 2024-03-18 | 1,610 | 1,620 | 1,590 | 1,596 | 142,800 | 1,596 |
| 2024-03-15 | 1,590 | 1,610 | 1,576 | 1,609 | 277,600 | 1,609 |
| 2024-03-14 | 1,587 | 1,627 | 1,577 | 1,614 | 106,800 | 1,614 |
| 2024-03-13 | 1,600 | 1,627 | 1,564 | 1,587 | 103,100 | 1,587 |
| 2024-03-12 | 1,610 | 1,610 | 1,553 | 1,579 | 118,600 | 1,579 |
| 2024-03-11 | 1,663 | 1,690 | 1,585 | 1,610 | 247,400 | 1,610 |
| 2024-03-08 | 1,562 | 1,617 | 1,548 | 1,610 | 328,600 | 1,610 |
| 2024-03-07 | 1,488 | 1,555 | 1,480 | 1,550 | 230,200 | 1,550 |
| 2024-03-06 | 1,414 | 1,460 | 1,397 | 1,450 | 143,100 | 1,450 |
| 2024-03-05 | 1,426 | 1,426 | 1,401 | 1,415 | 75,000 | 1,415 |
| 2024-03-04 | 1,440 | 1,447 | 1,415 | 1,427 | 124,900 | 1,427 |
| 2024-03-01 | 1,433 | 1,433 | 1,419 | 1,427 | 65,400 | 1,427 |
| 2024-02-29 | 1,425 | 1,454 | 1,422 | 1,444 | 95,900 | 1,444 |
| 2024-02-28 | 1,418 | 1,432 | 1,414 | 1,421 | 87,000 | 1,421 |
| 2024-02-27 | 1,441 | 1,441 | 1,419 | 1,419 | 37,500 | 1,419 |
| 2024-02-26 | 1,423 | 1,451 | 1,423 | 1,439 | 67,400 | 1,439 |
| 2024-02-22 | 1,422 | 1,423 | 1,403 | 1,414 | 50,200 | 1,414 |
| 2024-02-21 | 1,438 | 1,441 | 1,418 | 1,421 | 47,400 | 1,421 |
| 2024-02-20 | 1,476 | 1,482 | 1,439 | 1,441 | 89,300 | 1,441 |
| 2024-02-19 | 1,393 | 1,434 | 1,393 | 1,431 | 40,700 | 1,431 |
| 2024-02-16 | 1,382 | 1,412 | 1,378 | 1,405 | 85,100 | 1,405 |
| 2024-02-15 | 1,439 | 1,439 | 1,381 | 1,381 | 57,400 | 1,381 |
| 2024-02-14 | 1,464 | 1,464 | 1,439 | 1,441 | 43,900 | 1,441 |
| 2024-02-13 | 1,466 | 1,466 | 1,448 | 1,457 | 32,100 | 1,457 |
| 2024-02-09 | 1,452 | 1,467 | 1,444 | 1,456 | 29,500 | 1,456 |
| 2024-02-08 | 1,460 | 1,467 | 1,444 | 1,462 | 46,300 | 1,462 |
| 2024-02-07 | 1,444 | 1,467 | 1,444 | 1,460 | 35,400 | 1,460 |
| 2024-02-06 | 1,463 | 1,466 | 1,442 | 1,444 | 30,900 | 1,444 |
| 2024-02-05 | 1,474 | 1,482 | 1,461 | 1,463 | 55,600 | 1,463 |
| 2024-02-02 | 1,471 | 1,476 | 1,450 | 1,474 | 55,100 | 1,474 |
| 2024-02-01 | 1,465 | 1,480 | 1,441 | 1,470 | 119,300 | 1,470 |
| 2024-01-31 | 1,394 | 1,411 | 1,379 | 1,409 | 70,700 | 1,409 |
| 2024-01-30 | 1,426 | 1,426 | 1,394 | 1,394 | 38,300 | 1,394 |
| 2024-01-29 | 1,420 | 1,439 | 1,420 | 1,426 | 57,200 | 1,426 |
| 2024-01-26 | 1,430 | 1,430 | 1,400 | 1,408 | 45,800 | 1,408 |
| 2024-01-25 | 1,414 | 1,435 | 1,412 | 1,433 | 47,700 | 1,433 |
| 2024-01-24 | 1,409 | 1,428 | 1,405 | 1,419 | 37,000 | 1,419 |
| 2024-01-23 | 1,395 | 1,415 | 1,395 | 1,409 | 36,500 | 1,409 |
| 2024-01-22 | 1,381 | 1,397 | 1,381 | 1,397 | 24,200 | 1,397 |
| 2024-01-19 | 1,381 | 1,390 | 1,378 | 1,380 | 42,300 | 1,380 |
| 2024-01-18 | 1,375 | 1,390 | 1,375 | 1,386 | 24,900 | 1,386 |
| 2024-01-17 | 1,373 | 1,393 | 1,373 | 1,375 | 29,400 | 1,375 |
| 2024-01-16 | 1,401 | 1,411 | 1,378 | 1,379 | 30,200 | 1,379 |
| 2024-01-15 | 1,397 | 1,399 | 1,386 | 1,396 | 20,700 | 1,396 |
| 2024-01-12 | 1,400 | 1,405 | 1,372 | 1,380 | 65,100 | 1,380 |
| 2024-01-11 | 1,425 | 1,435 | 1,403 | 1,403 | 32,600 | 1,403 |
| 2024-01-10 | 1,441 | 1,442 | 1,425 | 1,428 | 44,100 | 1,428 |
| 2024-01-09 | 1,428 | 1,441 | 1,428 | 1,441 | 43,600 | 1,441 |
| 2024-01-05 | 1,425 | 1,433 | 1,415 | 1,428 | 48,200 | 1,428 |
| 2024-01-04 | 1,399 | 1,419 | 1,392 | 1,416 | 47,000 | 1,416 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株