3454 ファーストブラザーズ(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,060 | 1,073 | 1,060 | 1,073 | 32,800 | 1,073 |
| 2024-12-27 | 1,051 | 1,062 | 1,050 | 1,058 | 33,100 | 1,058 |
| 2024-12-26 | 1,035 | 1,054 | 1,035 | 1,050 | 50,600 | 1,050 |
| 2024-12-25 | 1,033 | 1,036 | 1,028 | 1,036 | 28,800 | 1,036 |
| 2024-12-24 | 1,052 | 1,053 | 1,026 | 1,027 | 62,500 | 1,027 |
| 2024-12-23 | 1,033 | 1,069 | 1,032 | 1,052 | 80,800 | 1,052 |
| 2024-12-20 | 1,023 | 1,026 | 1,019 | 1,021 | 27,800 | 1,021 |
| 2024-12-19 | 1,000 | 1,025 | 1,000 | 1,023 | 38,500 | 1,023 |
| 2024-12-18 | 1,011 | 1,016 | 1,006 | 1,009 | 38,900 | 1,009 |
| 2024-12-17 | 1,008 | 1,008 | 998 | 1,005 | 55,900 | 1,005 |
| 2024-12-16 | 1,013 | 1,013 | 1,002 | 1,007 | 39,500 | 1,007 |
| 2024-12-13 | 1,017 | 1,017 | 1,006 | 1,015 | 38,600 | 1,015 |
| 2024-12-12 | 1,021 | 1,025 | 1,016 | 1,017 | 22,400 | 1,017 |
| 2024-12-11 | 1,017 | 1,023 | 1,013 | 1,021 | 43,800 | 1,021 |
| 2024-12-10 | 1,016 | 1,021 | 1,012 | 1,012 | 33,800 | 1,012 |
| 2024-12-09 | 1,004 | 1,014 | 1,000 | 1,010 | 66,300 | 1,010 |
| 2024-12-06 | 1,014 | 1,014 | 998 | 1,002 | 62,000 | 1,002 |
| 2024-12-05 | 1,002 | 1,014 | 997 | 1,014 | 84,300 | 1,014 |
| 2024-12-04 | 1,018 | 1,018 | 996 | 1,000 | 86,500 | 1,000 |
| 2024-12-03 | 1,003 | 1,014 | 999 | 1,013 | 115,900 | 1,013 |
| 2024-12-02 | 1,017 | 1,018 | 987 | 999 | 206,900 | 999 |
| 2024-11-29 | 1,043 | 1,050 | 1,016 | 1,029 | 171,400 | 1,029 |
| 2024-11-28 | 1,065 | 1,095 | 1,062 | 1,073 | 331,900 | 1,073 |
| 2024-11-27 | 1,168 | 1,175 | 1,160 | 1,175 | 275,000 | 1,175 |
| 2024-11-26 | 1,160 | 1,165 | 1,156 | 1,163 | 117,200 | 1,163 |
| 2024-11-25 | 1,150 | 1,159 | 1,148 | 1,151 | 180,900 | 1,151 |
| 2024-11-22 | 1,153 | 1,157 | 1,149 | 1,151 | 69,100 | 1,151 |
| 2024-11-21 | 1,145 | 1,154 | 1,145 | 1,151 | 73,700 | 1,151 |
| 2024-11-20 | 1,144 | 1,150 | 1,144 | 1,146 | 70,500 | 1,146 |
| 2024-11-19 | 1,142 | 1,148 | 1,141 | 1,147 | 39,000 | 1,147 |
| 2024-11-18 | 1,142 | 1,148 | 1,141 | 1,142 | 45,100 | 1,142 |
| 2024-11-15 | 1,146 | 1,147 | 1,140 | 1,142 | 31,800 | 1,142 |
| 2024-11-14 | 1,138 | 1,144 | 1,136 | 1,140 | 63,200 | 1,140 |
| 2024-11-13 | 1,147 | 1,149 | 1,136 | 1,138 | 88,000 | 1,138 |
| 2024-11-12 | 1,150 | 1,150 | 1,142 | 1,145 | 64,900 | 1,145 |
| 2024-11-11 | 1,145 | 1,146 | 1,136 | 1,139 | 66,800 | 1,139 |
| 2024-11-08 | 1,140 | 1,145 | 1,136 | 1,144 | 63,400 | 1,144 |
| 2024-11-07 | 1,134 | 1,143 | 1,124 | 1,140 | 94,400 | 1,140 |
| 2024-11-06 | 1,121 | 1,133 | 1,120 | 1,124 | 66,000 | 1,124 |
| 2024-11-05 | 1,122 | 1,127 | 1,110 | 1,121 | 77,700 | 1,121 |
| 2024-11-01 | 1,114 | 1,125 | 1,113 | 1,120 | 53,300 | 1,120 |
| 2024-10-31 | 1,118 | 1,128 | 1,117 | 1,126 | 53,300 | 1,126 |
| 2024-10-30 | 1,127 | 1,131 | 1,118 | 1,118 | 116,200 | 1,118 |
| 2024-10-29 | 1,116 | 1,131 | 1,112 | 1,127 | 71,100 | 1,127 |
| 2024-10-28 | 1,086 | 1,117 | 1,078 | 1,110 | 38,300 | 1,110 |
| 2024-10-25 | 1,100 | 1,100 | 1,081 | 1,084 | 41,200 | 1,084 |
| 2024-10-24 | 1,104 | 1,108 | 1,090 | 1,100 | 61,800 | 1,100 |
| 2024-10-23 | 1,117 | 1,121 | 1,110 | 1,111 | 28,500 | 1,111 |
| 2024-10-22 | 1,129 | 1,129 | 1,105 | 1,112 | 60,100 | 1,112 |
| 2024-10-21 | 1,131 | 1,131 | 1,117 | 1,122 | 18,400 | 1,122 |
| 2024-10-18 | 1,128 | 1,128 | 1,120 | 1,122 | 20,800 | 1,122 |
| 2024-10-17 | 1,127 | 1,132 | 1,118 | 1,118 | 23,600 | 1,118 |
| 2024-10-16 | 1,121 | 1,130 | 1,115 | 1,122 | 32,700 | 1,122 |
| 2024-10-15 | 1,131 | 1,131 | 1,107 | 1,119 | 93,900 | 1,119 |
| 2024-10-11 | 1,128 | 1,132 | 1,118 | 1,125 | 29,500 | 1,125 |
| 2024-10-10 | 1,111 | 1,132 | 1,109 | 1,121 | 27,900 | 1,121 |
| 2024-10-09 | 1,143 | 1,143 | 1,106 | 1,111 | 83,200 | 1,111 |
| 2024-10-08 | 1,151 | 1,156 | 1,129 | 1,129 | 56,100 | 1,129 |
| 2024-10-07 | 1,166 | 1,174 | 1,149 | 1,160 | 77,700 | 1,160 |
| 2024-10-04 | 1,158 | 1,172 | 1,158 | 1,169 | 29,800 | 1,169 |
| 2024-10-03 | 1,148 | 1,168 | 1,142 | 1,155 | 25,000 | 1,155 |
| 2024-10-02 | 1,139 | 1,203 | 1,135 | 1,136 | 107,000 | 1,136 |
| 2024-10-01 | 1,146 | 1,146 | 1,125 | 1,135 | 33,900 | 1,135 |
| 2024-09-30 | 1,130 | 1,140 | 1,127 | 1,132 | 28,900 | 1,132 |
| 2024-09-27 | 1,133 | 1,158 | 1,131 | 1,143 | 36,200 | 1,143 |
| 2024-09-26 | 1,128 | 1,135 | 1,122 | 1,134 | 24,700 | 1,134 |
| 2024-09-25 | 1,126 | 1,126 | 1,116 | 1,120 | 9,800 | 1,120 |
| 2024-09-24 | 1,128 | 1,129 | 1,114 | 1,122 | 42,900 | 1,122 |
| 2024-09-20 | 1,124 | 1,133 | 1,111 | 1,122 | 10,700 | 1,122 |
| 2024-09-19 | 1,108 | 1,112 | 1,100 | 1,110 | 11,300 | 1,110 |
| 2024-09-18 | 1,098 | 1,110 | 1,096 | 1,099 | 15,200 | 1,099 |
| 2024-09-17 | 1,088 | 1,096 | 1,071 | 1,086 | 23,700 | 1,086 |
| 2024-09-13 | 1,085 | 1,089 | 1,082 | 1,088 | 14,700 | 1,088 |
| 2024-09-12 | 1,096 | 1,098 | 1,074 | 1,082 | 17,700 | 1,082 |
| 2024-09-11 | 1,112 | 1,112 | 1,069 | 1,079 | 28,700 | 1,079 |
| 2024-09-10 | 1,116 | 1,120 | 1,112 | 1,112 | 5,900 | 1,112 |
| 2024-09-09 | 1,100 | 1,119 | 1,092 | 1,107 | 25,700 | 1,107 |
| 2024-09-06 | 1,125 | 1,125 | 1,106 | 1,108 | 20,000 | 1,108 |
| 2024-09-05 | 1,116 | 1,134 | 1,110 | 1,115 | 25,600 | 1,115 |
| 2024-09-04 | 1,142 | 1,145 | 1,116 | 1,116 | 43,400 | 1,116 |
| 2024-09-03 | 1,152 | 1,158 | 1,150 | 1,155 | 10,300 | 1,155 |
| 2024-09-02 | 1,154 | 1,163 | 1,143 | 1,148 | 14,300 | 1,148 |
| 2024-08-30 | 1,144 | 1,152 | 1,139 | 1,148 | 13,500 | 1,148 |
| 2024-08-29 | 1,135 | 1,139 | 1,125 | 1,132 | 24,100 | 1,132 |
| 2024-08-28 | 1,123 | 1,132 | 1,120 | 1,129 | 19,800 | 1,129 |
| 2024-08-27 | 1,115 | 1,130 | 1,115 | 1,124 | 14,800 | 1,124 |
| 2024-08-26 | 1,127 | 1,144 | 1,119 | 1,119 | 22,400 | 1,119 |
| 2024-08-23 | 1,154 | 1,154 | 1,125 | 1,136 | 22,100 | 1,136 |
| 2024-08-22 | 1,149 | 1,151 | 1,142 | 1,150 | 8,400 | 1,150 |
| 2024-08-21 | 1,124 | 1,143 | 1,120 | 1,138 | 20,300 | 1,138 |
| 2024-08-20 | 1,104 | 1,124 | 1,104 | 1,120 | 23,200 | 1,120 |
| 2024-08-19 | 1,117 | 1,128 | 1,107 | 1,110 | 23,400 | 1,110 |
| 2024-08-16 | 1,130 | 1,139 | 1,108 | 1,108 | 45,700 | 1,108 |
| 2024-08-15 | 1,109 | 1,129 | 1,103 | 1,118 | 24,900 | 1,118 |
| 2024-08-14 | 1,088 | 1,112 | 1,087 | 1,109 | 14,200 | 1,109 |
| 2024-08-13 | 1,055 | 1,091 | 1,055 | 1,091 | 30,500 | 1,091 |
| 2024-08-09 | 1,066 | 1,067 | 1,034 | 1,046 | 40,100 | 1,046 |
| 2024-08-08 | 1,055 | 1,085 | 1,034 | 1,044 | 22,700 | 1,044 |
| 2024-08-07 | 1,024 | 1,096 | 1,023 | 1,055 | 44,100 | 1,055 |
| 2024-08-06 | 1,068 | 1,080 | 1,016 | 1,016 | 61,700 | 1,016 |
| 2024-08-05 | 1,067 | 1,067 | 912 | 923 | 112,900 | 923 |
| 2024-08-02 | 1,161 | 1,164 | 1,135 | 1,144 | 40,500 | 1,144 |
| 2024-08-01 | 1,193 | 1,200 | 1,168 | 1,180 | 35,900 | 1,180 |
| 2024-07-31 | 1,185 | 1,201 | 1,182 | 1,201 | 12,700 | 1,201 |
| 2024-07-30 | 1,210 | 1,210 | 1,193 | 1,193 | 24,300 | 1,193 |
| 2024-07-29 | 1,216 | 1,216 | 1,200 | 1,201 | 19,600 | 1,201 |
| 2024-07-26 | 1,188 | 1,201 | 1,188 | 1,191 | 5,500 | 1,191 |
| 2024-07-25 | 1,201 | 1,201 | 1,185 | 1,186 | 18,700 | 1,186 |
| 2024-07-24 | 1,217 | 1,217 | 1,202 | 1,207 | 9,700 | 1,207 |
| 2024-07-23 | 1,205 | 1,219 | 1,204 | 1,207 | 32,800 | 1,207 |
| 2024-07-22 | 1,186 | 1,195 | 1,182 | 1,193 | 15,000 | 1,193 |
| 2024-07-19 | 1,187 | 1,191 | 1,176 | 1,185 | 19,500 | 1,185 |
| 2024-07-18 | 1,185 | 1,189 | 1,179 | 1,180 | 6,900 | 1,180 |
| 2024-07-17 | 1,188 | 1,188 | 1,179 | 1,184 | 8,300 | 1,184 |
| 2024-07-16 | 1,184 | 1,193 | 1,174 | 1,174 | 44,100 | 1,174 |
| 2024-07-12 | 1,157 | 1,175 | 1,151 | 1,174 | 41,500 | 1,174 |
| 2024-07-11 | 1,140 | 1,162 | 1,137 | 1,157 | 35,000 | 1,157 |
| 2024-07-10 | 1,152 | 1,155 | 1,133 | 1,142 | 94,400 | 1,142 |
| 2024-07-09 | 1,181 | 1,200 | 1,150 | 1,152 | 97,500 | 1,152 |
| 2024-07-08 | 1,200 | 1,200 | 1,181 | 1,181 | 32,700 | 1,181 |
| 2024-07-05 | 1,205 | 1,210 | 1,192 | 1,200 | 28,200 | 1,200 |
| 2024-07-04 | 1,214 | 1,215 | 1,202 | 1,206 | 23,600 | 1,206 |
| 2024-07-03 | 1,209 | 1,216 | 1,202 | 1,210 | 15,400 | 1,210 |
| 2024-07-02 | 1,212 | 1,212 | 1,202 | 1,203 | 4,400 | 1,203 |
| 2024-07-01 | 1,203 | 1,212 | 1,203 | 1,212 | 10,000 | 1,212 |
| 2024-06-28 | 1,203 | 1,207 | 1,196 | 1,200 | 12,900 | 1,200 |
| 2024-06-27 | 1,205 | 1,209 | 1,202 | 1,202 | 8,100 | 1,202 |
| 2024-06-26 | 1,209 | 1,209 | 1,201 | 1,202 | 8,000 | 1,202 |
| 2024-06-25 | 1,199 | 1,213 | 1,199 | 1,209 | 22,100 | 1,209 |
| 2024-06-24 | 1,187 | 1,196 | 1,187 | 1,196 | 16,600 | 1,196 |
| 2024-06-21 | 1,189 | 1,190 | 1,179 | 1,185 | 9,300 | 1,185 |
| 2024-06-20 | 1,189 | 1,193 | 1,170 | 1,189 | 27,600 | 1,189 |
| 2024-06-19 | 1,179 | 1,188 | 1,174 | 1,182 | 16,300 | 1,182 |
| 2024-06-18 | 1,181 | 1,185 | 1,175 | 1,175 | 9,600 | 1,175 |
| 2024-06-17 | 1,193 | 1,195 | 1,176 | 1,185 | 14,500 | 1,185 |
| 2024-06-14 | 1,194 | 1,205 | 1,192 | 1,193 | 13,100 | 1,193 |
| 2024-06-13 | 1,209 | 1,209 | 1,192 | 1,194 | 13,100 | 1,194 |
| 2024-06-12 | 1,210 | 1,213 | 1,207 | 1,210 | 6,000 | 1,210 |
| 2024-06-11 | 1,210 | 1,215 | 1,210 | 1,211 | 4,500 | 1,211 |
| 2024-06-10 | 1,210 | 1,214 | 1,203 | 1,210 | 21,400 | 1,210 |
| 2024-06-07 | 1,200 | 1,206 | 1,195 | 1,202 | 15,600 | 1,202 |
| 2024-06-06 | 1,209 | 1,209 | 1,191 | 1,205 | 19,700 | 1,205 |
| 2024-06-05 | 1,211 | 1,215 | 1,198 | 1,209 | 24,300 | 1,209 |
| 2024-06-04 | 1,195 | 1,212 | 1,189 | 1,211 | 35,500 | 1,211 |
| 2024-06-03 | 1,172 | 1,186 | 1,172 | 1,176 | 37,000 | 1,176 |
| 2024-05-31 | 1,145 | 1,171 | 1,145 | 1,164 | 38,800 | 1,164 |
| 2024-05-30 | 1,116 | 1,169 | 1,116 | 1,140 | 109,700 | 1,140 |
| 2024-05-29 | 1,220 | 1,220 | 1,178 | 1,191 | 195,400 | 1,191 |
| 2024-05-28 | 1,239 | 1,241 | 1,218 | 1,220 | 42,700 | 1,220 |
| 2024-05-27 | 1,228 | 1,233 | 1,217 | 1,233 | 21,300 | 1,233 |
| 2024-05-24 | 1,228 | 1,228 | 1,200 | 1,215 | 52,300 | 1,215 |
| 2024-05-23 | 1,244 | 1,244 | 1,212 | 1,214 | 72,100 | 1,214 |
| 2024-05-22 | 1,241 | 1,255 | 1,234 | 1,235 | 55,500 | 1,235 |
| 2024-05-21 | 1,247 | 1,255 | 1,232 | 1,240 | 66,100 | 1,240 |
| 2024-05-20 | 1,255 | 1,255 | 1,247 | 1,249 | 39,300 | 1,249 |
| 2024-05-17 | 1,251 | 1,258 | 1,248 | 1,254 | 14,100 | 1,254 |
| 2024-05-16 | 1,259 | 1,262 | 1,248 | 1,253 | 38,300 | 1,253 |
| 2024-05-15 | 1,263 | 1,264 | 1,259 | 1,263 | 22,500 | 1,263 |
| 2024-05-14 | 1,277 | 1,277 | 1,261 | 1,263 | 17,800 | 1,263 |
| 2024-05-13 | 1,270 | 1,281 | 1,270 | 1,277 | 25,900 | 1,277 |
| 2024-05-10 | 1,278 | 1,284 | 1,271 | 1,272 | 11,600 | 1,272 |
| 2024-05-09 | 1,273 | 1,280 | 1,266 | 1,277 | 18,400 | 1,277 |
| 2024-05-08 | 1,273 | 1,280 | 1,272 | 1,273 | 14,100 | 1,273 |
| 2024-05-07 | 1,270 | 1,278 | 1,270 | 1,273 | 22,600 | 1,273 |
| 2024-05-02 | 1,271 | 1,271 | 1,265 | 1,270 | 9,800 | 1,270 |
| 2024-05-01 | 1,259 | 1,268 | 1,259 | 1,267 | 11,400 | 1,267 |
| 2024-04-30 | 1,270 | 1,270 | 1,258 | 1,268 | 19,600 | 1,268 |
| 2024-04-26 | 1,271 | 1,274 | 1,262 | 1,262 | 40,500 | 1,262 |
| 2024-04-25 | 1,272 | 1,278 | 1,267 | 1,271 | 18,700 | 1,271 |
| 2024-04-24 | 1,268 | 1,273 | 1,265 | 1,270 | 10,200 | 1,270 |
| 2024-04-23 | 1,265 | 1,270 | 1,261 | 1,263 | 6,100 | 1,263 |
| 2024-04-22 | 1,250 | 1,266 | 1,250 | 1,262 | 7,400 | 1,262 |
| 2024-04-19 | 1,253 | 1,255 | 1,232 | 1,250 | 35,800 | 1,250 |
| 2024-04-18 | 1,250 | 1,264 | 1,244 | 1,258 | 17,200 | 1,258 |
| 2024-04-17 | 1,256 | 1,256 | 1,235 | 1,242 | 32,000 | 1,242 |
| 2024-04-16 | 1,265 | 1,265 | 1,241 | 1,250 | 40,600 | 1,250 |
| 2024-04-15 | 1,267 | 1,268 | 1,255 | 1,266 | 18,700 | 1,266 |
| 2024-04-12 | 1,269 | 1,271 | 1,264 | 1,268 | 11,900 | 1,268 |
| 2024-04-11 | 1,270 | 1,274 | 1,259 | 1,269 | 23,300 | 1,269 |
| 2024-04-10 | 1,277 | 1,298 | 1,269 | 1,270 | 67,400 | 1,270 |
| 2024-04-09 | 1,287 | 1,287 | 1,242 | 1,249 | 84,600 | 1,249 |
| 2024-04-08 | 1,263 | 1,271 | 1,259 | 1,268 | 50,000 | 1,268 |
| 2024-04-05 | 1,260 | 1,260 | 1,235 | 1,257 | 81,900 | 1,257 |
| 2024-04-04 | 1,277 | 1,288 | 1,268 | 1,278 | 20,700 | 1,278 |
| 2024-04-03 | 1,273 | 1,284 | 1,260 | 1,266 | 29,700 | 1,266 |
| 2024-04-02 | 1,298 | 1,305 | 1,262 | 1,280 | 49,300 | 1,280 |
| 2024-04-01 | 1,330 | 1,330 | 1,283 | 1,302 | 65,500 | 1,302 |
| 2024-03-29 | 1,285 | 1,330 | 1,282 | 1,323 | 134,500 | 1,323 |
| 2024-03-28 | 1,273 | 1,285 | 1,266 | 1,276 | 41,200 | 1,276 |
| 2024-03-27 | 1,271 | 1,276 | 1,262 | 1,263 | 25,200 | 1,263 |
| 2024-03-26 | 1,260 | 1,276 | 1,259 | 1,269 | 20,600 | 1,269 |
| 2024-03-25 | 1,262 | 1,270 | 1,258 | 1,259 | 31,400 | 1,259 |
| 2024-03-22 | 1,270 | 1,270 | 1,257 | 1,262 | 23,000 | 1,262 |
| 2024-03-21 | 1,280 | 1,280 | 1,259 | 1,264 | 30,700 | 1,264 |
| 2024-03-19 | 1,262 | 1,273 | 1,257 | 1,273 | 21,100 | 1,273 |
| 2024-03-18 | 1,265 | 1,273 | 1,253 | 1,267 | 21,700 | 1,267 |
| 2024-03-15 | 1,271 | 1,276 | 1,266 | 1,269 | 8,600 | 1,269 |
| 2024-03-14 | 1,260 | 1,277 | 1,259 | 1,276 | 15,500 | 1,276 |
| 2024-03-13 | 1,280 | 1,280 | 1,253 | 1,263 | 16,700 | 1,263 |
| 2024-03-12 | 1,262 | 1,265 | 1,241 | 1,265 | 16,900 | 1,265 |
| 2024-03-11 | 1,262 | 1,271 | 1,246 | 1,270 | 25,700 | 1,270 |
| 2024-03-08 | 1,260 | 1,283 | 1,260 | 1,283 | 27,400 | 1,283 |
| 2024-03-07 | 1,275 | 1,286 | 1,262 | 1,262 | 38,300 | 1,262 |
| 2024-03-06 | 1,249 | 1,282 | 1,248 | 1,269 | 54,400 | 1,269 |
| 2024-03-05 | 1,240 | 1,259 | 1,238 | 1,250 | 27,300 | 1,250 |
| 2024-03-04 | 1,260 | 1,260 | 1,238 | 1,238 | 37,600 | 1,238 |
| 2024-03-01 | 1,273 | 1,280 | 1,265 | 1,265 | 31,300 | 1,265 |
| 2024-02-29 | 1,277 | 1,277 | 1,263 | 1,268 | 19,800 | 1,268 |
| 2024-02-28 | 1,275 | 1,287 | 1,274 | 1,277 | 40,700 | 1,277 |
| 2024-02-27 | 1,270 | 1,287 | 1,266 | 1,277 | 38,400 | 1,277 |
| 2024-02-26 | 1,281 | 1,289 | 1,261 | 1,270 | 43,600 | 1,270 |
| 2024-02-22 | 1,279 | 1,281 | 1,268 | 1,281 | 20,400 | 1,281 |
| 2024-02-21 | 1,280 | 1,284 | 1,270 | 1,278 | 33,800 | 1,278 |
| 2024-02-20 | 1,281 | 1,286 | 1,266 | 1,282 | 37,600 | 1,282 |
| 2024-02-19 | 1,265 | 1,292 | 1,265 | 1,281 | 60,000 | 1,281 |
| 2024-02-16 | 1,234 | 1,266 | 1,234 | 1,258 | 61,100 | 1,258 |
| 2024-02-15 | 1,239 | 1,245 | 1,221 | 1,235 | 35,900 | 1,235 |
| 2024-02-14 | 1,252 | 1,252 | 1,232 | 1,237 | 44,400 | 1,237 |
| 2024-02-13 | 1,257 | 1,262 | 1,251 | 1,257 | 36,200 | 1,257 |
| 2024-02-09 | 1,250 | 1,264 | 1,250 | 1,257 | 25,700 | 1,257 |
| 2024-02-08 | 1,263 | 1,270 | 1,241 | 1,254 | 44,000 | 1,254 |
| 2024-02-07 | 1,267 | 1,276 | 1,254 | 1,256 | 33,600 | 1,256 |
| 2024-02-06 | 1,281 | 1,281 | 1,267 | 1,267 | 45,200 | 1,267 |
| 2024-02-05 | 1,280 | 1,298 | 1,274 | 1,281 | 75,600 | 1,281 |
| 2024-02-02 | 1,261 | 1,285 | 1,260 | 1,280 | 70,100 | 1,280 |
| 2024-02-01 | 1,263 | 1,280 | 1,256 | 1,261 | 45,000 | 1,261 |
| 2024-01-31 | 1,250 | 1,264 | 1,243 | 1,263 | 71,500 | 1,263 |
| 2024-01-30 | 1,271 | 1,271 | 1,250 | 1,250 | 91,500 | 1,250 |
| 2024-01-29 | 1,263 | 1,280 | 1,263 | 1,276 | 49,000 | 1,276 |
| 2024-01-26 | 1,274 | 1,284 | 1,260 | 1,264 | 55,500 | 1,264 |
| 2024-01-25 | 1,278 | 1,285 | 1,266 | 1,280 | 52,000 | 1,280 |
| 2024-01-24 | 1,286 | 1,290 | 1,268 | 1,277 | 62,900 | 1,277 |
| 2024-01-23 | 1,290 | 1,296 | 1,275 | 1,284 | 105,000 | 1,284 |
| 2024-01-22 | 1,281 | 1,304 | 1,264 | 1,283 | 244,800 | 1,283 |
| 2024-01-19 | 1,244 | 1,251 | 1,226 | 1,240 | 83,200 | 1,240 |
| 2024-01-18 | 1,244 | 1,272 | 1,231 | 1,239 | 128,600 | 1,239 |
| 2024-01-17 | 1,234 | 1,284 | 1,233 | 1,238 | 206,500 | 1,238 |
| 2024-01-16 | 1,250 | 1,250 | 1,226 | 1,235 | 178,600 | 1,235 |
| 2024-01-15 | 1,210 | 1,274 | 1,196 | 1,238 | 994,000 | 1,238 |
| 2024-01-12 | 1,050 | 1,058 | 1,026 | 1,032 | 124,300 | 1,032 |
| 2024-01-11 | 1,025 | 1,038 | 1,025 | 1,035 | 20,100 | 1,035 |
| 2024-01-10 | 1,036 | 1,036 | 1,018 | 1,024 | 37,000 | 1,024 |
| 2024-01-09 | 1,031 | 1,047 | 1,024 | 1,035 | 30,600 | 1,035 |
| 2024-01-05 | 1,034 | 1,036 | 1,022 | 1,023 | 20,800 | 1,023 |
| 2024-01-04 | 1,010 | 1,033 | 1,008 | 1,033 | 30,400 | 1,033 |
分割・併合履歴 ： [2017-08-29]1株→2株