3563 (株)FOOD & LIFE COMPANIES 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3,168 | 3,183 | 3,099 | 3,169 | 1,284,500 | 3,169 |
| 2024-11-21 | 3,116 | 3,169 | 3,114 | 3,159 | 1,064,900 | 3,159 |
| 2024-11-20 | 3,071 | 3,128 | 3,071 | 3,109 | 598,600 | 3,109 |
| 2024-11-19 | 3,090 | 3,142 | 3,057 | 3,060 | 680,700 | 3,060 |
| 2024-11-18 | 3,131 | 3,161 | 3,091 | 3,095 | 990,100 | 3,095 |
| 2024-11-15 | 3,151 | 3,173 | 3,128 | 3,151 | 661,500 | 3,151 |
| 2024-11-14 | 3,256 | 3,264 | 3,155 | 3,155 | 1,246,900 | 3,155 |
| 2024-11-13 | 3,174 | 3,242 | 3,156 | 3,228 | 1,480,500 | 3,228 |
| 2024-11-12 | 3,138 | 3,165 | 3,054 | 3,134 | 1,559,700 | 3,134 |
| 2024-11-11 | 3,076 | 3,178 | 3,065 | 3,134 | 1,594,700 | 3,134 |
| 2024-11-08 | 3,000 | 3,228 | 2,882 | 3,142 | 7,807,200 | 3,142 |
| 2024-11-07 | 2,985 | 2,995.5 | 2,929 | 2,988 | 1,679,100 | 2,988 |
| 2024-11-06 | 2,903 | 2,997 | 2,892 | 2,954.5 | 1,552,500 | 2,954.50 |
| 2024-11-05 | 2,995 | 2,995 | 2,891.5 | 2,952.5 | 1,098,700 | 2,952.50 |
| 2024-11-01 | 3,000 | 3,025 | 2,987.5 | 2,996 | 911,900 | 2,996 |
| 2024-10-31 | 3,009 | 3,039 | 2,977.5 | 3,039 | 1,014,300 | 3,039 |
| 2024-10-30 | 2,993 | 3,009 | 2,966.5 | 2,994.5 | 653,600 | 2,994.50 |
| 2024-10-29 | 2,970.5 | 3,008 | 2,958.5 | 2,978 | 616,000 | 2,978 |
| 2024-10-28 | 2,933.5 | 2,988.5 | 2,928 | 2,976.5 | 1,075,900 | 2,976.50 |
| 2024-10-25 | 2,968 | 2,980.5 | 2,920 | 2,943 | 693,400 | 2,943 |
| 2024-10-24 | 2,902 | 2,983 | 2,896.5 | 2,962 | 639,800 | 2,962 |
| 2024-10-23 | 2,951.5 | 2,981.5 | 2,927 | 2,934.5 | 664,100 | 2,934.50 |
| 2024-10-22 | 2,994 | 2,998 | 2,946 | 2,979 | 764,600 | 2,979 |
| 2024-10-21 | 2,952 | 3,005 | 2,937 | 2,994 | 746,800 | 2,994 |
| 2024-10-18 | 2,941 | 2,960 | 2,919 | 2,938.5 | 618,600 | 2,938.50 |
| 2024-10-17 | 2,950 | 2,954 | 2,910.5 | 2,941 | 614,400 | 2,941 |
| 2024-10-16 | 2,942 | 2,980.5 | 2,939 | 2,950.5 | 590,000 | 2,950.50 |
| 2024-10-15 | 2,994.5 | 3,003 | 2,966.5 | 2,976 | 994,400 | 2,976 |
| 2024-10-11 | 2,997 | 3,024 | 2,955 | 2,955.5 | 985,900 | 2,955.50 |
| 2024-10-10 | 2,998 | 3,000 | 2,954 | 2,992.5 | 1,176,300 | 2,992.50 |
| 2024-10-09 | 2,923 | 2,993 | 2,916.5 | 2,988.5 | 1,715,300 | 2,988.50 |
| 2024-10-08 | 2,925 | 2,938.5 | 2,857.5 | 2,873 | 1,060,200 | 2,873 |
| 2024-10-07 | 2,900 | 2,983 | 2,884.5 | 2,953.5 | 1,760,600 | 2,953.50 |
| 2024-10-04 | 2,892.5 | 2,901.5 | 2,871.5 | 2,890 | 1,003,700 | 2,890 |
| 2024-10-03 | 2,890 | 2,949 | 2,880 | 2,898 | 1,965,800 | 2,898 |
| 2024-10-02 | 2,853.5 | 2,903.5 | 2,829.5 | 2,840 | 1,080,900 | 2,840 |
| 2024-10-01 | 2,875 | 2,891.5 | 2,850.5 | 2,868.5 | 985,200 | 2,868.50 |
| 2024-09-30 | 2,808.5 | 2,906.5 | 2,801 | 2,877.5 | 1,705,400 | 2,877.50 |
| 2024-09-27 | 2,865 | 2,914.5 | 2,848 | 2,908.5 | 2,962,900 | 2,908.50 |
| 2024-09-26 | 2,814 | 2,859 | 2,774 | 2,859 | 3,074,300 | 2,859 |
| 2024-09-25 | 2,797.5 | 2,815.5 | 2,752 | 2,800 | 1,999,600 | 2,800 |
| 2024-09-24 | 2,734.5 | 2,775 | 2,702.5 | 2,775 | 2,347,800 | 2,775 |
| 2024-09-20 | 2,699 | 2,727 | 2,670 | 2,698.5 | 1,903,100 | 2,698.50 |
| 2024-09-19 | 2,635 | 2,685 | 2,630.5 | 2,653 | 1,604,400 | 2,653 |
| 2024-09-18 | 2,605 | 2,633.5 | 2,574 | 2,587.5 | 1,054,300 | 2,587.50 |
| 2024-09-17 | 2,560 | 2,586 | 2,551.5 | 2,586 | 862,100 | 2,586 |
| 2024-09-13 | 2,535 | 2,557 | 2,518 | 2,541 | 1,046,300 | 2,541 |
| 2024-09-12 | 2,598.5 | 2,605 | 2,538 | 2,558 | 1,180,600 | 2,558 |
| 2024-09-11 | 2,602 | 2,618.5 | 2,507.5 | 2,533 | 1,501,200 | 2,533 |
| 2024-09-10 | 2,640.5 | 2,651 | 2,575 | 2,606 | 1,092,400 | 2,606 |
| 2024-09-09 | 2,566 | 2,626 | 2,541.5 | 2,615 | 1,769,000 | 2,615 |
| 2024-09-06 | 2,702 | 2,720 | 2,620 | 2,651 | 1,629,700 | 2,651 |
| 2024-09-05 | 2,725 | 2,759 | 2,659 | 2,685.5 | 1,464,100 | 2,685.50 |
| 2024-09-04 | 2,730 | 2,774.5 | 2,720 | 2,742.5 | 1,437,800 | 2,742.50 |
| 2024-09-03 | 2,795 | 2,834 | 2,785.5 | 2,820.5 | 1,204,600 | 2,820.50 |
| 2024-09-02 | 2,750 | 2,796.5 | 2,726.5 | 2,791 | 1,676,300 | 2,791 |
| 2024-08-30 | 2,700 | 2,717.5 | 2,665 | 2,711 | 971,500 | 2,711 |
| 2024-08-29 | 2,693.5 | 2,731 | 2,683.5 | 2,692.5 | 1,119,900 | 2,692.50 |
| 2024-08-28 | 2,750 | 2,765.5 | 2,725.5 | 2,743.5 | 1,204,400 | 2,743.50 |
| 2024-08-27 | 2,777 | 2,810 | 2,726 | 2,748.5 | 1,455,000 | 2,748.50 |
| 2024-08-26 | 2,708 | 2,756 | 2,680 | 2,750 | 2,363,500 | 2,750 |
| 2024-08-23 | 2,599 | 2,723.5 | 2,585 | 2,707.5 | 3,680,600 | 2,707.50 |
| 2024-08-22 | 2,499 | 2,617.5 | 2,485 | 2,593.5 | 3,324,000 | 2,593.50 |
| 2024-08-21 | 2,449 | 2,468.5 | 2,431 | 2,463 | 857,100 | 2,463 |
| 2024-08-20 | 2,441 | 2,484 | 2,440.5 | 2,469 | 1,216,700 | 2,469 |
| 2024-08-19 | 2,435 | 2,457.5 | 2,415 | 2,419 | 1,154,800 | 2,419 |
| 2024-08-16 | 2,479.5 | 2,495 | 2,417.5 | 2,432.5 | 1,460,200 | 2,432.50 |
| 2024-08-15 | 2,388.5 | 2,449.5 | 2,388.5 | 2,435.5 | 1,150,600 | 2,435.50 |
| 2024-08-14 | 2,349 | 2,393 | 2,325 | 2,383 | 1,148,000 | 2,383 |
| 2024-08-13 | 2,298 | 2,322 | 2,273.5 | 2,318 | 1,199,000 | 2,318 |
| 2024-08-09 | 2,296.5 | 2,314 | 2,232.5 | 2,263.5 | 1,330,500 | 2,263.50 |
| 2024-08-08 | 2,217.5 | 2,313.5 | 2,205 | 2,261 | 1,133,500 | 2,261 |
| 2024-08-07 | 2,190 | 2,299 | 2,153 | 2,243.5 | 2,070,800 | 2,243.50 |
| 2024-08-06 | 2,131 | 2,269.5 | 2,131 | 2,245 | 3,230,600 | 2,245 |
| 2024-08-05 | 2,224 | 2,269 | 2,013 | 2,019 | 4,211,900 | 2,019 |
| 2024-08-02 | 2,525 | 2,525 | 2,288 | 2,324 | 6,172,800 | 2,324 |
| 2024-08-01 | 2,650 | 2,659 | 2,577 | 2,610.5 | 2,178,600 | 2,610.50 |
| 2024-07-31 | 2,588 | 2,635.5 | 2,577.5 | 2,633.5 | 1,427,500 | 2,633.50 |
| 2024-07-30 | 2,600 | 2,600 | 2,558 | 2,582 | 903,400 | 2,582 |
| 2024-07-29 | 2,600 | 2,607 | 2,563 | 2,602 | 1,265,100 | 2,602 |
| 2024-07-26 | 2,541 | 2,609 | 2,538 | 2,575 | 1,940,300 | 2,575 |
| 2024-07-25 | 2,600 | 2,601.5 | 2,522 | 2,523 | 3,057,000 | 2,523 |
| 2024-07-24 | 2,695.5 | 2,701 | 2,640.5 | 2,645 | 953,600 | 2,645 |
| 2024-07-23 | 2,700 | 2,719 | 2,683 | 2,701 | 693,100 | 2,701 |
| 2024-07-22 | 2,720 | 2,726 | 2,671 | 2,712 | 604,000 | 2,712 |
| 2024-07-19 | 2,701 | 2,715.5 | 2,682.5 | 2,713.5 | 868,900 | 2,713.50 |
| 2024-07-18 | 2,695 | 2,711.5 | 2,678.5 | 2,702.5 | 1,000,900 | 2,702.50 |
| 2024-07-17 | 2,684.5 | 2,707 | 2,669 | 2,700 | 1,082,300 | 2,700 |
| 2024-07-16 | 2,699 | 2,703 | 2,649 | 2,660.5 | 1,155,300 | 2,660.50 |
| 2024-07-12 | 2,645.5 | 2,700.5 | 2,640 | 2,692.5 | 1,689,100 | 2,692.50 |
| 2024-07-11 | 2,636 | 2,638.5 | 2,601 | 2,633 | 1,179,100 | 2,633 |
| 2024-07-10 | 2,627.5 | 2,639 | 2,606 | 2,636 | 846,300 | 2,636 |
| 2024-07-09 | 2,606 | 2,638.5 | 2,605.5 | 2,628.5 | 966,600 | 2,628.50 |
| 2024-07-08 | 2,640 | 2,641.5 | 2,605.5 | 2,606 | 988,300 | 2,606 |
| 2024-07-05 | 2,648.5 | 2,650 | 2,623.5 | 2,633.5 | 1,018,800 | 2,633.50 |
| 2024-07-04 | 2,658 | 2,670.5 | 2,640.5 | 2,655 | 1,081,400 | 2,655 |
| 2024-07-03 | 2,672 | 2,704.5 | 2,638 | 2,654.5 | 1,682,200 | 2,654.50 |
| 2024-07-02 | 2,635 | 2,661.5 | 2,620.5 | 2,632 | 1,446,500 | 2,632 |
| 2024-07-01 | 2,618 | 2,650 | 2,611 | 2,624.5 | 1,535,800 | 2,624.50 |
| 2024-06-28 | 2,680 | 2,681 | 2,593 | 2,603.5 | 2,178,900 | 2,603.50 |
| 2024-06-27 | 2,700 | 2,700.5 | 2,644.5 | 2,669.5 | 1,183,100 | 2,669.50 |
| 2024-06-26 | 2,709 | 2,723 | 2,685.5 | 2,717.5 | 853,100 | 2,717.50 |
| 2024-06-25 | 2,669 | 2,710 | 2,665 | 2,703.5 | 1,153,800 | 2,703.50 |
| 2024-06-24 | 2,616.5 | 2,673 | 2,609 | 2,658.5 | 1,174,200 | 2,658.50 |
| 2024-06-21 | 2,607 | 2,637.5 | 2,595.5 | 2,601.5 | 1,289,300 | 2,601.50 |
| 2024-06-20 | 2,598 | 2,623 | 2,572.5 | 2,595 | 734,700 | 2,595 |
| 2024-06-19 | 2,618 | 2,625.5 | 2,596.5 | 2,597.5 | 809,900 | 2,597.50 |
| 2024-06-18 | 2,611 | 2,634.5 | 2,602 | 2,623 | 838,400 | 2,623 |
| 2024-06-17 | 2,638 | 2,660 | 2,582 | 2,599.5 | 1,399,500 | 2,599.50 |
| 2024-06-14 | 2,619.5 | 2,645.5 | 2,595 | 2,645.5 | 1,282,600 | 2,645.50 |
| 2024-06-13 | 2,647 | 2,649 | 2,576 | 2,600.5 | 2,223,700 | 2,600.50 |
| 2024-06-12 | 2,727 | 2,727 | 2,650 | 2,658.5 | 1,759,500 | 2,658.50 |
| 2024-06-11 | 2,713 | 2,730.5 | 2,694 | 2,712 | 1,422,500 | 2,712 |
| 2024-06-10 | 2,740 | 2,752.5 | 2,713 | 2,717 | 1,076,600 | 2,717 |
| 2024-06-07 | 2,727 | 2,758.5 | 2,700 | 2,722 | 1,376,600 | 2,722 |
| 2024-06-06 | 2,757 | 2,764 | 2,720 | 2,735 | 1,878,500 | 2,735 |
| 2024-06-05 | 2,825 | 2,825.5 | 2,725 | 2,729.5 | 3,202,100 | 2,729.50 |
| 2024-06-04 | 2,838 | 2,838 | 2,793.5 | 2,825 | 1,053,200 | 2,825 |
| 2024-06-03 | 2,855 | 2,860 | 2,816 | 2,839 | 1,040,900 | 2,839 |
| 2024-05-31 | 2,798 | 2,855 | 2,788 | 2,850 | 1,220,500 | 2,850 |
| 2024-05-30 | 2,806 | 2,828.5 | 2,768 | 2,805 | 1,760,100 | 2,805 |
| 2024-05-29 | 2,884 | 2,890 | 2,824 | 2,824 | 2,672,700 | 2,824 |
| 2024-05-28 | 2,970 | 2,980 | 2,887 | 2,904.5 | 1,894,700 | 2,904.50 |
| 2024-05-27 | 2,935 | 2,996 | 2,926.5 | 2,990 | 875,300 | 2,990 |
| 2024-05-24 | 2,921 | 2,957.5 | 2,911 | 2,933 | 649,700 | 2,933 |
| 2024-05-23 | 2,915.5 | 2,955 | 2,895 | 2,946 | 1,168,000 | 2,946 |
| 2024-05-22 | 2,978 | 2,981.5 | 2,913 | 2,915.5 | 1,690,200 | 2,915.50 |
| 2024-05-21 | 3,024 | 3,049 | 2,985.5 | 2,985.5 | 1,165,400 | 2,985.50 |
| 2024-05-20 | 3,052 | 3,065 | 3,003 | 3,020 | 1,083,300 | 3,020 |
| 2024-05-17 | 3,036 | 3,054 | 3,017 | 3,032 | 1,125,000 | 3,032 |
| 2024-05-16 | 3,028 | 3,086 | 2,994.5 | 3,068 | 1,220,700 | 3,068 |
| 2024-05-15 | 3,140 | 3,150 | 3,026 | 3,027 | 2,098,700 | 3,027 |
| 2024-05-14 | 3,134 | 3,243 | 3,113 | 3,139 | 2,123,100 | 3,139 |
| 2024-05-13 | 3,025 | 3,198 | 3,023 | 3,079 | 3,582,500 | 3,079 |
| 2024-05-10 | 2,887 | 3,294 | 2,838.5 | 3,038 | 12,969,000 | 3,038 |
| 2024-05-09 | 2,878.5 | 2,886.5 | 2,847 | 2,857 | 1,423,800 | 2,857 |
| 2024-05-08 | 2,874.5 | 2,936 | 2,853.5 | 2,867 | 1,726,000 | 2,867 |
| 2024-05-07 | 2,938 | 2,952.5 | 2,850.5 | 2,862 | 2,597,000 | 2,862 |
| 2024-05-02 | 2,980 | 2,985 | 2,920.5 | 2,957 | 1,241,300 | 2,957 |
| 2024-05-01 | 3,019 | 3,033 | 2,976.5 | 3,005 | 980,100 | 3,005 |
| 2024-04-30 | 3,040 | 3,056 | 2,992.5 | 3,001 | 797,800 | 3,001 |
| 2024-04-26 | 2,923.5 | 3,028 | 2,905 | 3,028 | 1,168,700 | 3,028 |
| 2024-04-25 | 2,984.5 | 3,008 | 2,938 | 2,938.5 | 803,600 | 2,938.50 |
| 2024-04-24 | 2,985.5 | 3,010 | 2,941 | 2,999 | 862,600 | 2,999 |
| 2024-04-23 | 3,043 | 3,052 | 2,978 | 2,978.5 | 635,200 | 2,978.50 |
| 2024-04-22 | 2,975 | 3,030 | 2,955 | 3,024 | 754,200 | 3,024 |
| 2024-04-19 | 2,978 | 2,983 | 2,893.5 | 2,928 | 1,342,600 | 2,928 |
| 2024-04-18 | 2,900 | 3,021 | 2,898 | 2,994.5 | 905,900 | 2,994.50 |
| 2024-04-17 | 2,991 | 3,005 | 2,906 | 2,941.5 | 1,532,800 | 2,941.50 |
| 2024-04-16 | 3,100 | 3,109 | 2,998 | 2,998 | 1,162,500 | 2,998 |
| 2024-04-15 | 3,158 | 3,189 | 3,139 | 3,150 | 853,500 | 3,150 |
| 2024-04-12 | 3,175 | 3,183 | 3,143 | 3,163 | 516,800 | 3,163 |
| 2024-04-11 | 3,156 | 3,184 | 3,108 | 3,150 | 825,100 | 3,150 |
| 2024-04-10 | 3,169 | 3,181 | 3,133 | 3,164 | 669,600 | 3,164 |
| 2024-04-09 | 3,165 | 3,188 | 3,112 | 3,168 | 947,100 | 3,168 |
| 2024-04-08 | 3,143 | 3,247 | 3,141 | 3,197 | 1,735,800 | 3,197 |
| 2024-04-05 | 3,090 | 3,214 | 3,081 | 3,138 | 2,290,100 | 3,138 |
| 2024-04-04 | 3,026 | 3,130 | 3,009 | 3,130 | 2,147,900 | 3,130 |
| 2024-04-03 | 2,918 | 3,038 | 2,910 | 3,000 | 2,961,600 | 3,000 |
| 2024-04-02 | 2,861 | 2,897 | 2,846 | 2,886.5 | 976,600 | 2,886.50 |
| 2024-04-01 | 2,907 | 2,907 | 2,866 | 2,866.5 | 948,300 | 2,866.50 |
| 2024-03-29 | 2,888 | 2,904.5 | 2,863 | 2,878 | 1,977,900 | 2,878 |
| 2024-03-28 | 2,945.5 | 2,945.5 | 2,875 | 2,898.5 | 2,088,700 | 2,898.50 |
| 2024-03-27 | 2,910 | 2,975.5 | 2,906.5 | 2,948 | 1,672,900 | 2,948 |
| 2024-03-26 | 2,930 | 2,944.5 | 2,900.5 | 2,920 | 1,914,100 | 2,920 |
| 2024-03-25 | 3,015 | 3,027 | 2,956 | 2,959 | 1,500,600 | 2,959 |
| 2024-03-22 | 3,016 | 3,051 | 3,005 | 3,023 | 1,126,300 | 3,023 |
| 2024-03-21 | 3,112 | 3,118 | 2,996 | 3,015 | 1,552,600 | 3,015 |
| 2024-03-19 | 3,071 | 3,115 | 3,061 | 3,115 | 914,100 | 3,115 |
| 2024-03-18 | 3,003 | 3,077 | 3,003 | 3,071 | 881,800 | 3,071 |
| 2024-03-15 | 2,980 | 3,022 | 2,971 | 2,995 | 794,800 | 2,995 |
| 2024-03-14 | 3,060 | 3,060 | 2,998 | 3,014 | 973,000 | 3,014 |
| 2024-03-13 | 3,048 | 3,090 | 3,030 | 3,069 | 1,909,900 | 3,069 |
| 2024-03-12 | 2,904 | 3,012 | 2,882 | 2,999.5 | 1,756,600 | 2,999.50 |
| 2024-03-11 | 2,882.5 | 2,909.5 | 2,864 | 2,894.5 | 963,800 | 2,894.50 |
| 2024-03-08 | 2,950 | 2,962 | 2,892 | 2,902.5 | 1,747,200 | 2,902.50 |
| 2024-03-07 | 2,937 | 2,983 | 2,912.5 | 2,975.5 | 1,471,400 | 2,975.50 |
| 2024-03-06 | 2,970.5 | 2,976.5 | 2,922 | 2,935.5 | 1,816,200 | 2,935.50 |
| 2024-03-05 | 2,978 | 3,060 | 2,968.5 | 2,995 | 1,531,500 | 2,995 |
| 2024-03-04 | 3,036 | 3,103 | 2,983.5 | 3,031 | 2,203,800 | 3,031 |
| 2024-03-01 | 2,971 | 2,987.5 | 2,942.5 | 2,960 | 1,218,500 | 2,960 |
| 2024-02-29 | 3,000 | 3,002 | 2,918 | 2,966.5 | 1,804,500 | 2,966.50 |
| 2024-02-28 | 3,066 | 3,067 | 2,975.5 | 2,988.5 | 1,370,800 | 2,988.50 |
| 2024-02-27 | 3,040 | 3,079 | 3,013 | 3,056 | 1,136,400 | 3,056 |
| 2024-02-26 | 3,055 | 3,086 | 3,020 | 3,039 | 1,298,900 | 3,039 |
| 2024-02-22 | 3,069 | 3,089 | 3,002 | 3,019 | 1,057,600 | 3,019 |
| 2024-02-21 | 3,048 | 3,122 | 3,035 | 3,070 | 1,247,200 | 3,070 |
| 2024-02-20 | 3,072 | 3,075 | 3,013 | 3,045 | 1,368,800 | 3,045 |
| 2024-02-19 | 3,008 | 3,118 | 2,999 | 3,068 | 1,712,600 | 3,068 |
| 2024-02-16 | 2,912 | 3,044 | 2,910.5 | 2,983 | 2,447,700 | 2,983 |
| 2024-02-15 | 2,959.5 | 2,966 | 2,830 | 2,838 | 3,957,200 | 2,838 |
| 2024-02-14 | 3,040 | 3,058 | 2,945 | 2,990 | 2,793,000 | 2,990 |
| 2024-02-13 | 3,200 | 3,277 | 3,036 | 3,070 | 4,046,800 | 3,070 |
| 2024-02-09 | 2,818 | 3,167 | 2,755 | 3,120 | 11,261,100 | 3,120 |
| 2024-02-08 | 2,850 | 2,854.5 | 2,816.5 | 2,825.5 | 1,466,700 | 2,825.50 |
| 2024-02-07 | 2,849.5 | 2,889 | 2,841 | 2,855.5 | 1,260,800 | 2,855.50 |
| 2024-02-06 | 2,920 | 2,924 | 2,848 | 2,850.5 | 1,412,500 | 2,850.50 |
| 2024-02-05 | 3,016 | 3,039 | 2,917 | 2,927.5 | 1,818,300 | 2,927.50 |
| 2024-02-02 | 2,972 | 3,017 | 2,951 | 2,987.5 | 930,900 | 2,987.50 |
| 2024-02-01 | 2,949 | 2,959 | 2,918 | 2,947.5 | 762,100 | 2,947.50 |
| 2024-01-31 | 2,940 | 2,981 | 2,933 | 2,972.5 | 806,100 | 2,972.50 |
| 2024-01-30 | 2,984.5 | 2,996 | 2,931 | 2,952 | 917,400 | 2,952 |
| 2024-01-29 | 2,945 | 2,970 | 2,930.5 | 2,957 | 666,800 | 2,957 |
| 2024-01-26 | 3,002 | 3,007 | 2,927 | 2,927 | 1,145,700 | 2,927 |
| 2024-01-25 | 2,995 | 3,017 | 2,980.5 | 3,008 | 708,500 | 3,008 |
| 2024-01-24 | 3,060 | 3,060 | 2,999 | 3,020 | 1,024,900 | 3,020 |
| 2024-01-23 | 3,149 | 3,158 | 3,045 | 3,050 | 1,902,000 | 3,050 |
| 2024-01-22 | 3,034 | 3,165 | 2,984 | 3,164 | 1,919,400 | 3,164 |
| 2024-01-19 | 3,073 | 3,075 | 2,987.5 | 3,020 | 1,215,900 | 3,020 |
| 2024-01-18 | 2,970 | 3,039 | 2,966.5 | 3,026 | 1,449,400 | 3,026 |
| 2024-01-17 | 2,900 | 3,022 | 2,900 | 2,968.5 | 2,370,700 | 2,968.50 |
| 2024-01-16 | 2,972 | 2,972 | 2,895.5 | 2,896 | 836,100 | 2,896 |
| 2024-01-15 | 2,956 | 2,986.5 | 2,933 | 2,949.5 | 1,164,800 | 2,949.50 |
| 2024-01-12 | 2,934 | 2,965 | 2,881 | 2,954.5 | 1,146,700 | 2,954.50 |
| 2024-01-11 | 2,952 | 2,993 | 2,908 | 2,943 | 1,631,500 | 2,943 |
| 2024-01-10 | 2,987 | 2,990 | 2,927 | 2,927 | 1,566,700 | 2,927 |
| 2024-01-09 | 2,903 | 3,005 | 2,903 | 2,978 | 3,678,700 | 2,978 |
| 2024-01-05 | 2,904 | 2,923 | 2,835.5 | 2,835.5 | 1,385,100 | 2,835.50 |
| 2024-01-04 | 2,862 | 2,906 | 2,806 | 2,894.5 | 1,551,400 | 2,894.50 |
分割・併合履歴 ： [2020-03-30]1株→4株
