3349 (株)コスモス薬品 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 7,496 | 7,568 | 7,454 | 7,486 | 147,800 | 7,486 |
| 2024-12-05 | 7,501 | 7,590 | 7,437 | 7,529 | 362,600 | 7,529 |
| 2024-12-04 | 7,480 | 7,681 | 7,472 | 7,585 | 275,500 | 7,585 |
| 2024-12-03 | 7,441 | 7,598 | 7,420 | 7,487 | 323,600 | 7,487 |
| 2024-12-02 | 7,366 | 7,473 | 7,313 | 7,442 | 272,400 | 7,442 |
| 2024-11-29 | 7,324 | 7,399 | 7,270 | 7,385 | 197,000 | 7,385 |
| 2024-11-28 | 7,270 | 7,430 | 7,233 | 7,335 | 448,200 | 7,335 |
| 2024-11-27 | 7,070 | 7,282 | 7,050 | 7,232 | 517,900 | 7,232 |
| 2024-11-26 | 6,951 | 7,060 | 6,923 | 7,034 | 294,800 | 7,034 |
| 2024-11-25 | 6,962 | 7,086 | 6,911 | 6,961 | 287,700 | 6,961 |
| 2024-11-22 | 6,710 | 6,987 | 6,682 | 6,911 | 285,300 | 6,911 |
| 2024-11-21 | 6,767 | 6,850 | 6,709 | 6,720 | 264,300 | 6,720 |
| 2024-11-20 | 6,910 | 6,993 | 6,729 | 6,764 | 258,100 | 6,764 |
| 2024-11-19 | 7,062 | 7,076 | 6,919 | 6,925 | 120,700 | 6,925 |
| 2024-11-18 | 7,078 | 7,206 | 7,023 | 7,035 | 163,900 | 7,035 |
| 2024-11-15 | 7,041 | 7,093 | 7,015 | 7,049 | 151,300 | 7,049 |
| 2024-11-14 | 7,130 | 7,130 | 7,008 | 7,020 | 182,400 | 7,020 |
| 2024-11-13 | 7,149 | 7,177 | 7,105 | 7,150 | 163,500 | 7,150 |
| 2024-11-12 | 7,196 | 7,319 | 7,143 | 7,179 | 146,800 | 7,179 |
| 2024-11-11 | 7,073 | 7,199 | 7,022 | 7,157 | 180,600 | 7,157 |
| 2024-11-08 | 6,916 | 7,073 | 6,902 | 7,040 | 265,800 | 7,040 |
| 2024-11-07 | 7,010 | 7,013 | 6,905 | 6,916 | 349,800 | 6,916 |
| 2024-11-06 | 7,172 | 7,187 | 7,110 | 7,124 | 147,700 | 7,124 |
| 2024-11-05 | 7,125 | 7,164 | 7,035 | 7,140 | 118,000 | 7,140 |
| 2024-11-01 | 7,263 | 7,291 | 7,111 | 7,125 | 259,800 | 7,125 |
| 2024-10-31 | 7,302 | 7,345 | 7,215 | 7,282 | 205,600 | 7,282 |
| 2024-10-30 | 7,308 | 7,308 | 7,231 | 7,265 | 277,500 | 7,265 |
| 2024-10-29 | 7,218 | 7,346 | 7,161 | 7,308 | 254,400 | 7,308 |
| 2024-10-28 | 7,273 | 7,362 | 7,211 | 7,292 | 287,200 | 7,292 |
| 2024-10-25 | 7,347 | 7,370 | 7,231 | 7,261 | 221,900 | 7,261 |
| 2024-10-24 | 7,514 | 7,528 | 7,264 | 7,337 | 444,900 | 7,337 |
| 2024-10-23 | 7,690 | 7,690 | 7,430 | 7,504 | 367,400 | 7,504 |
| 2024-10-22 | 7,751 | 7,774 | 7,626 | 7,724 | 279,600 | 7,724 |
| 2024-10-21 | 8,000 | 8,000 | 7,777 | 7,847 | 405,400 | 7,847 |
| 2024-10-18 | 7,935 | 8,113 | 7,926 | 8,008 | 311,100 | 8,008 |
| 2024-10-17 | 8,170 | 8,175 | 7,930 | 7,985 | 491,300 | 7,985 |
| 2024-10-16 | 7,860 | 8,168 | 7,817 | 8,108 | 660,900 | 8,108 |
| 2024-10-15 | 8,010 | 8,178 | 7,711 | 7,938 | 1,392,300 | 7,938 |
| 2024-10-11 | 7,401 | 7,445 | 7,307 | 7,320 | 515,700 | 7,320 |
| 2024-10-10 | 7,359 | 7,387 | 7,245 | 7,338 | 449,800 | 7,338 |
| 2024-10-09 | 7,343 | 7,549 | 7,322 | 7,460 | 319,300 | 7,460 |
| 2024-10-08 | 7,404 | 7,443 | 7,202 | 7,321 | 283,000 | 7,321 |
| 2024-10-07 | 7,432 | 7,495 | 7,374 | 7,470 | 248,300 | 7,470 |
| 2024-10-04 | 7,380 | 7,557 | 7,363 | 7,468 | 339,000 | 7,468 |
| 2024-10-03 | 7,317 | 7,390 | 7,313 | 7,332 | 250,200 | 7,332 |
| 2024-10-02 | 7,349 | 7,380 | 7,265 | 7,347 | 264,300 | 7,347 |
| 2024-10-01 | 7,487 | 7,498 | 7,301 | 7,348 | 369,800 | 7,348 |
| 2024-09-30 | 7,398 | 7,515 | 7,294 | 7,487 | 605,600 | 7,487 |
| 2024-09-27 | 7,211 | 7,297 | 7,174 | 7,252 | 495,200 | 7,252 |
| 2024-09-26 | 7,165 | 7,227 | 7,115 | 7,211 | 504,500 | 7,211 |
| 2024-09-25 | 7,247 | 7,292 | 7,190 | 7,240 | 257,600 | 7,240 |
| 2024-09-24 | 7,336 | 7,336 | 7,223 | 7,223 | 201,200 | 7,223 |
| 2024-09-20 | 7,305 | 7,399 | 7,181 | 7,336 | 398,200 | 7,336 |
| 2024-09-19 | 7,350 | 7,409 | 7,311 | 7,358 | 293,300 | 7,358 |
| 2024-09-18 | 7,230 | 7,377 | 7,213 | 7,346 | 224,700 | 7,346 |
| 2024-09-17 | 7,350 | 7,380 | 7,236 | 7,306 | 346,400 | 7,306 |
| 2024-09-13 | 7,425 | 7,445 | 7,255 | 7,300 | 417,300 | 7,300 |
| 2024-09-12 | 7,403 | 7,485 | 7,345 | 7,396 | 383,500 | 7,396 |
| 2024-09-11 | 7,401 | 7,418 | 7,201 | 7,319 | 302,600 | 7,319 |
| 2024-09-10 | 7,256 | 7,440 | 7,206 | 7,419 | 320,800 | 7,419 |
| 2024-09-09 | 7,352 | 7,480 | 7,231 | 7,256 | 365,900 | 7,256 |
| 2024-09-06 | 7,203 | 7,355 | 7,157 | 7,202 | 297,600 | 7,202 |
| 2024-09-05 | 7,193 | 7,274 | 7,140 | 7,249 | 307,200 | 7,249 |
| 2024-09-04 | 7,249 | 7,264 | 7,144 | 7,194 | 297,500 | 7,194 |
| 2024-09-03 | 7,092 | 7,271 | 7,074 | 7,264 | 262,300 | 7,264 |
| 2024-09-02 | 7,020 | 7,135 | 6,966 | 7,097 | 335,000 | 7,097 |
| 2024-08-30 | 7,170 | 7,224 | 7,076 | 7,140 | 488,400 | 7,140 |
| 2024-08-29 | 7,120 | 7,198 | 7,047 | 7,150 | 299,600 | 7,150 |
| 2024-08-28 | 14,270 | 14,440 | 14,110 | 14,175 | 135,300 | 7,087.50 |
| 2024-08-27 | 14,260 | 14,340 | 14,195 | 14,275 | 93,300 | 7,137.50 |
| 2024-08-26 | 14,150 | 14,370 | 14,105 | 14,330 | 147,100 | 7,165 |
| 2024-08-23 | 14,150 | 14,155 | 13,895 | 13,990 | 201,200 | 6,995 |
| 2024-08-22 | 13,950 | 14,385 | 13,880 | 14,340 | 240,000 | 7,170 |
| 2024-08-21 | 13,900 | 14,070 | 13,800 | 13,950 | 147,400 | 6,975 |
| 2024-08-20 | 13,555 | 13,930 | 13,535 | 13,840 | 144,000 | 6,920 |
| 2024-08-19 | 13,515 | 13,760 | 13,420 | 13,750 | 164,100 | 6,875 |
| 2024-08-16 | 13,630 | 13,725 | 13,195 | 13,525 | 234,500 | 6,762.50 |
| 2024-08-15 | 13,310 | 13,705 | 13,310 | 13,660 | 184,400 | 6,830 |
| 2024-08-14 | 13,300 | 13,555 | 13,300 | 13,530 | 193,500 | 6,765 |
| 2024-08-13 | 13,805 | 13,900 | 13,240 | 13,390 | 311,600 | 6,695 |
| 2024-08-09 | 13,525 | 14,005 | 13,525 | 13,805 | 384,000 | 6,902.50 |
| 2024-08-08 | 13,240 | 13,665 | 13,080 | 13,365 | 392,200 | 6,682.50 |
| 2024-08-07 | 13,005 | 13,395 | 12,880 | 13,080 | 384,500 | 6,540 |
| 2024-08-06 | 13,505 | 13,610 | 13,065 | 13,295 | 463,400 | 6,647.50 |
| 2024-08-05 | 13,620 | 14,045 | 13,590 | 13,780 | 590,800 | 6,890 |
| 2024-08-02 | 13,910 | 14,055 | 13,625 | 13,640 | 559,200 | 6,820 |
| 2024-08-01 | 13,585 | 13,920 | 13,510 | 13,820 | 639,200 | 6,910 |
| 2024-07-31 | 13,195 | 13,465 | 13,195 | 13,415 | 368,300 | 6,707.50 |
| 2024-07-30 | 13,130 | 13,135 | 13,005 | 13,065 | 139,300 | 6,532.50 |
| 2024-07-29 | 12,860 | 13,165 | 12,840 | 13,130 | 212,200 | 6,565 |
| 2024-07-26 | 13,030 | 13,170 | 12,870 | 12,870 | 278,700 | 6,435 |
| 2024-07-25 | 12,500 | 13,160 | 12,415 | 12,860 | 464,900 | 6,430 |
| 2024-07-24 | 12,585 | 12,590 | 12,315 | 12,365 | 270,100 | 6,182.50 |
| 2024-07-23 | 12,730 | 12,765 | 12,490 | 12,585 | 380,900 | 6,292.50 |
| 2024-07-22 | 12,285 | 13,040 | 12,215 | 13,030 | 679,000 | 6,515 |
| 2024-07-19 | 12,305 | 12,370 | 12,120 | 12,155 | 251,000 | 6,077.50 |
| 2024-07-18 | 12,030 | 12,415 | 11,880 | 12,090 | 464,600 | 6,045 |
| 2024-07-17 | 11,925 | 12,150 | 11,660 | 11,780 | 635,700 | 5,890 |
| 2024-07-16 | 12,000 | 12,060 | 11,555 | 11,655 | 968,200 | 5,827.50 |
| 2024-07-12 | 12,700 | 12,855 | 12,625 | 12,815 | 245,200 | 6,407.50 |
| 2024-07-11 | 12,745 | 12,790 | 12,580 | 12,655 | 274,000 | 6,327.50 |
| 2024-07-10 | 12,710 | 12,735 | 12,575 | 12,635 | 172,400 | 6,317.50 |
| 2024-07-09 | 12,850 | 12,885 | 12,725 | 12,795 | 165,000 | 6,397.50 |
| 2024-07-08 | 12,855 | 13,010 | 12,765 | 12,935 | 144,900 | 6,467.50 |
| 2024-07-05 | 13,110 | 13,110 | 12,770 | 12,785 | 206,500 | 6,392.50 |
| 2024-07-04 | 13,110 | 13,140 | 13,020 | 13,070 | 85,000 | 6,535 |
| 2024-07-03 | 13,070 | 13,145 | 13,010 | 13,105 | 110,600 | 6,552.50 |
| 2024-07-02 | 12,955 | 13,060 | 12,910 | 13,005 | 97,200 | 6,502.50 |
| 2024-07-01 | 13,130 | 13,130 | 12,900 | 12,950 | 139,100 | 6,475 |
| 2024-06-28 | 13,050 | 13,065 | 12,890 | 12,975 | 124,700 | 6,487.50 |
| 2024-06-27 | 13,115 | 13,130 | 12,950 | 13,050 | 170,000 | 6,525 |
| 2024-06-26 | 13,345 | 13,350 | 13,165 | 13,180 | 146,200 | 6,590 |
| 2024-06-25 | 13,190 | 13,415 | 13,145 | 13,345 | 235,900 | 6,672.50 |
| 2024-06-24 | 12,825 | 13,205 | 12,790 | 13,150 | 226,900 | 6,575 |
| 2024-06-21 | 12,780 | 13,010 | 12,700 | 12,770 | 269,400 | 6,385 |
| 2024-06-20 | 12,725 | 12,870 | 12,660 | 12,770 | 161,500 | 6,385 |
| 2024-06-19 | 12,670 | 12,690 | 12,555 | 12,615 | 147,200 | 6,307.50 |
| 2024-06-18 | 12,800 | 12,925 | 12,775 | 12,840 | 139,000 | 6,420 |
| 2024-06-17 | 12,415 | 12,805 | 12,415 | 12,720 | 223,700 | 6,360 |
| 2024-06-14 | 12,460 | 12,615 | 12,400 | 12,400 | 263,900 | 6,200 |
| 2024-06-13 | 12,790 | 12,820 | 12,570 | 12,630 | 126,900 | 6,315 |
| 2024-06-12 | 12,740 | 12,895 | 12,560 | 12,730 | 208,200 | 6,365 |
| 2024-06-11 | 12,955 | 13,115 | 12,870 | 12,975 | 145,100 | 6,487.50 |
| 2024-06-10 | 12,685 | 13,120 | 12,665 | 13,045 | 218,200 | 6,522.50 |
| 2024-06-07 | 12,835 | 12,850 | 12,665 | 12,665 | 72,000 | 6,332.50 |
| 2024-06-06 | 12,750 | 12,840 | 12,645 | 12,720 | 126,700 | 6,360 |
| 2024-06-05 | 12,895 | 13,085 | 12,730 | 12,835 | 318,000 | 6,417.50 |
| 2024-06-04 | 12,535 | 13,020 | 12,410 | 12,855 | 279,000 | 6,427.50 |
| 2024-06-03 | 12,670 | 12,740 | 12,510 | 12,540 | 212,700 | 6,270 |
| 2024-05-31 | 12,400 | 12,710 | 12,300 | 12,690 | 341,200 | 6,345 |
| 2024-05-30 | 12,630 | 12,805 | 12,480 | 12,585 | 569,000 | 6,292.50 |
| 2024-05-29 | 12,970 | 13,035 | 12,810 | 12,860 | 925,100 | 6,430 |
| 2024-05-28 | 12,905 | 13,025 | 12,755 | 12,970 | 387,800 | 6,485 |
| 2024-05-27 | 12,900 | 13,095 | 12,860 | 12,875 | 436,000 | 6,437.50 |
| 2024-05-24 | 13,190 | 13,200 | 12,975 | 12,990 | 300,900 | 6,495 |
| 2024-05-23 | 13,310 | 13,340 | 13,155 | 13,260 | 231,600 | 6,630 |
| 2024-05-22 | 13,635 | 13,635 | 13,340 | 13,370 | 338,900 | 6,685 |
| 2024-05-21 | 13,960 | 14,025 | 13,650 | 13,740 | 292,100 | 6,870 |
| 2024-05-20 | 14,100 | 14,150 | 13,950 | 13,990 | 192,900 | 6,995 |
| 2024-05-17 | 14,015 | 14,175 | 13,990 | 14,110 | 274,900 | 7,055 |
| 2024-05-16 | 13,970 | 14,105 | 13,815 | 14,095 | 282,100 | 7,047.50 |
| 2024-05-15 | 14,145 | 14,320 | 14,005 | 14,015 | 162,400 | 7,007.50 |
| 2024-05-14 | 13,660 | 14,140 | 13,660 | 14,130 | 244,700 | 7,065 |
| 2024-05-13 | 13,800 | 13,875 | 13,590 | 13,755 | 355,100 | 6,877.50 |
| 2024-05-10 | 14,280 | 14,365 | 13,650 | 13,655 | 508,900 | 6,827.50 |
| 2024-05-09 | 14,720 | 14,785 | 14,300 | 14,430 | 273,800 | 7,215 |
| 2024-05-08 | 15,120 | 15,175 | 14,835 | 14,860 | 204,400 | 7,430 |
| 2024-05-07 | 14,790 | 15,165 | 14,710 | 15,060 | 294,600 | 7,530 |
| 2024-05-02 | 14,710 | 14,735 | 14,600 | 14,700 | 126,900 | 7,350 |
| 2024-05-01 | 14,500 | 14,580 | 14,440 | 14,565 | 112,100 | 7,282.50 |
| 2024-04-30 | 14,495 | 14,565 | 14,380 | 14,550 | 101,900 | 7,275 |
| 2024-04-26 | 14,410 | 14,410 | 14,165 | 14,390 | 158,200 | 7,195 |
| 2024-04-25 | 14,500 | 14,600 | 14,380 | 14,505 | 130,400 | 7,252.50 |
| 2024-04-24 | 14,570 | 14,570 | 14,365 | 14,415 | 124,600 | 7,207.50 |
| 2024-04-23 | 14,150 | 14,545 | 14,100 | 14,465 | 175,300 | 7,232.50 |
| 2024-04-22 | 14,430 | 14,605 | 14,060 | 14,200 | 417,900 | 7,100 |
| 2024-04-19 | 14,705 | 14,765 | 14,415 | 14,430 | 267,300 | 7,215 |
| 2024-04-18 | 14,435 | 14,980 | 14,435 | 14,765 | 395,900 | 7,382.50 |
| 2024-04-17 | 14,135 | 14,630 | 14,035 | 14,335 | 394,500 | 7,167.50 |
| 2024-04-16 | 13,750 | 14,140 | 13,690 | 13,955 | 291,300 | 6,977.50 |
| 2024-04-15 | 14,700 | 14,705 | 13,640 | 13,860 | 641,500 | 6,930 |
| 2024-04-12 | 13,955 | 14,105 | 13,910 | 14,040 | 215,100 | 7,020 |
| 2024-04-11 | 13,685 | 13,895 | 13,615 | 13,890 | 151,200 | 6,945 |
| 2024-04-10 | 13,900 | 13,955 | 13,765 | 13,765 | 126,100 | 6,882.50 |
| 2024-04-09 | 13,955 | 14,230 | 13,880 | 13,880 | 207,300 | 6,940 |
| 2024-04-08 | 13,775 | 13,825 | 13,665 | 13,755 | 151,700 | 6,877.50 |
| 2024-04-05 | 13,760 | 13,895 | 13,695 | 13,870 | 138,700 | 6,935 |
| 2024-04-04 | 13,855 | 13,920 | 13,765 | 13,800 | 152,200 | 6,900 |
| 2024-04-03 | 13,805 | 13,935 | 13,730 | 13,885 | 130,700 | 6,942.50 |
| 2024-04-02 | 13,975 | 13,985 | 13,700 | 13,870 | 187,600 | 6,935 |
| 2024-04-01 | 14,320 | 14,320 | 13,815 | 13,900 | 281,100 | 6,950 |
| 2024-03-29 | 14,385 | 14,535 | 14,300 | 14,470 | 113,600 | 7,235 |
| 2024-03-28 | 14,445 | 14,500 | 14,320 | 14,335 | 120,500 | 7,167.50 |
| 2024-03-27 | 14,520 | 14,590 | 14,260 | 14,300 | 148,300 | 7,150 |
| 2024-03-26 | 14,260 | 14,420 | 14,140 | 14,405 | 146,000 | 7,202.50 |
| 2024-03-25 | 14,265 | 14,420 | 14,180 | 14,260 | 145,100 | 7,130 |
| 2024-03-22 | 14,170 | 14,260 | 13,980 | 14,210 | 150,700 | 7,105 |
| 2024-03-21 | 14,295 | 14,350 | 14,175 | 14,300 | 145,600 | 7,150 |
| 2024-03-19 | 14,170 | 14,275 | 14,120 | 14,255 | 79,400 | 7,127.50 |
| 2024-03-18 | 14,200 | 14,300 | 14,155 | 14,235 | 104,000 | 7,117.50 |
| 2024-03-15 | 14,265 | 14,350 | 14,150 | 14,190 | 108,900 | 7,095 |
| 2024-03-14 | 14,035 | 14,250 | 13,995 | 14,235 | 118,800 | 7,117.50 |
| 2024-03-13 | 14,160 | 14,425 | 14,065 | 14,150 | 203,200 | 7,075 |
| 2024-03-12 | 13,635 | 14,115 | 13,545 | 14,080 | 216,100 | 7,040 |
| 2024-03-11 | 13,745 | 13,805 | 13,520 | 13,650 | 157,900 | 6,825 |
| 2024-03-08 | 13,835 | 13,840 | 13,665 | 13,745 | 219,400 | 6,872.50 |
| 2024-03-07 | 14,005 | 14,065 | 13,945 | 14,030 | 139,800 | 7,015 |
| 2024-03-06 | 14,060 | 14,215 | 14,030 | 14,155 | 126,100 | 7,077.50 |
| 2024-03-05 | 14,025 | 14,120 | 13,935 | 13,990 | 109,500 | 6,995 |
| 2024-03-04 | 14,460 | 14,510 | 14,040 | 14,180 | 177,700 | 7,090 |
| 2024-03-01 | 14,560 | 14,750 | 14,470 | 14,485 | 161,200 | 7,242.50 |
| 2024-02-29 | 14,540 | 14,715 | 14,380 | 14,630 | 159,300 | 7,315 |
| 2024-02-28 | 14,580 | 14,580 | 14,420 | 14,510 | 155,100 | 7,255 |
| 2024-02-27 | 14,850 | 14,925 | 14,680 | 14,680 | 160,700 | 7,340 |
| 2024-02-26 | 14,835 | 15,135 | 14,795 | 14,810 | 295,300 | 7,405 |
| 2024-02-22 | 15,000 | 15,060 | 14,700 | 14,720 | 216,600 | 7,360 |
| 2024-02-21 | 15,030 | 15,100 | 14,915 | 15,030 | 107,100 | 7,515 |
| 2024-02-20 | 15,140 | 15,180 | 15,020 | 15,030 | 93,700 | 7,515 |
| 2024-02-19 | 15,070 | 15,210 | 14,990 | 15,150 | 133,100 | 7,575 |
| 2024-02-16 | 15,040 | 15,220 | 14,990 | 15,090 | 123,700 | 7,545 |
| 2024-02-15 | 15,200 | 15,200 | 14,995 | 15,030 | 126,800 | 7,515 |
| 2024-02-14 | 15,385 | 15,440 | 15,125 | 15,185 | 117,800 | 7,592.50 |
| 2024-02-13 | 15,485 | 15,510 | 15,080 | 15,315 | 178,400 | 7,657.50 |
| 2024-02-09 | 15,455 | 15,580 | 15,375 | 15,485 | 185,900 | 7,742.50 |
| 2024-02-08 | 15,920 | 16,025 | 15,520 | 15,535 | 189,400 | 7,767.50 |
| 2024-02-07 | 16,100 | 16,195 | 16,000 | 16,000 | 90,300 | 8,000 |
| 2024-02-06 | 16,150 | 16,290 | 16,055 | 16,085 | 111,500 | 8,042.50 |
| 2024-02-05 | 15,860 | 16,155 | 15,860 | 16,140 | 141,700 | 8,070 |
| 2024-02-02 | 16,090 | 16,090 | 15,855 | 15,860 | 108,800 | 7,930 |
| 2024-02-01 | 15,835 | 16,130 | 15,810 | 15,960 | 188,700 | 7,980 |
| 2024-01-31 | 15,655 | 15,935 | 15,610 | 15,855 | 125,800 | 7,927.50 |
| 2024-01-30 | 15,840 | 15,950 | 15,620 | 15,735 | 547,900 | 7,867.50 |
| 2024-01-29 | 15,685 | 15,820 | 15,610 | 15,765 | 102,500 | 7,882.50 |
| 2024-01-26 | 15,435 | 15,760 | 15,400 | 15,665 | 132,400 | 7,832.50 |
| 2024-01-25 | 15,535 | 15,705 | 15,475 | 15,490 | 106,700 | 7,745 |
| 2024-01-24 | 16,000 | 16,030 | 15,595 | 15,600 | 141,700 | 7,800 |
| 2024-01-23 | 15,590 | 15,870 | 15,525 | 15,860 | 157,700 | 7,930 |
| 2024-01-22 | 15,510 | 15,580 | 15,415 | 15,550 | 143,200 | 7,775 |
| 2024-01-19 | 15,725 | 15,955 | 15,515 | 15,595 | 259,100 | 7,797.50 |
| 2024-01-18 | 15,610 | 15,905 | 15,385 | 15,740 | 236,000 | 7,870 |
| 2024-01-17 | 14,925 | 15,700 | 14,875 | 15,575 | 516,000 | 7,787.50 |
| 2024-01-16 | 15,120 | 15,165 | 14,780 | 14,910 | 342,100 | 7,455 |
| 2024-01-15 | 15,600 | 15,600 | 15,175 | 15,195 | 487,900 | 7,597.50 |
| 2024-01-12 | 15,990 | 16,095 | 15,690 | 15,820 | 299,100 | 7,910 |
| 2024-01-11 | 16,310 | 16,345 | 15,975 | 16,040 | 233,800 | 8,020 |
| 2024-01-10 | 16,165 | 16,310 | 16,060 | 16,240 | 183,100 | 8,120 |
| 2024-01-09 | 15,990 | 16,230 | 15,985 | 16,220 | 189,800 | 8,110 |
| 2024-01-05 | 16,155 | 16,195 | 15,765 | 15,965 | 151,900 | 7,982.50 |
| 2024-01-04 | 16,085 | 16,295 | 16,000 | 16,265 | 147,000 | 8,132.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2020-05-28]1株→2株 [2005-11-25]1株→2株
