3723 日本ファルコム(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 | 1,200 | 1,200 | 1,183 | 1,183 | 6,100 | 1,183 |
| 2024-12-27 | 1,192 | 1,204 | 1,182 | 1,200 | 5,300 | 1,200 |
| 2024-12-26 | 1,159 | 1,194 | 1,159 | 1,192 | 6,200 | 1,192 |
| 2024-12-25 | 1,154 | 1,193 | 1,154 | 1,189 | 3,200 | 1,189 |
| 2024-12-24 | 1,127 | 1,195 | 1,127 | 1,170 | 10,200 | 1,170 |
| 2024-12-23 | 1,188 | 1,215 | 1,126 | 1,126 | 20,100 | 1,126 |
| 2024-12-20 | 1,215 | 1,268 | 1,200 | 1,205 | 55,800 | 1,205 |
| 2024-12-19 | 1,140 | 1,213 | 1,135 | 1,210 | 32,300 | 1,210 |
| 2024-12-18 | 1,100 | 1,235 | 1,100 | 1,150 | 80,400 | 1,150 |
| 2024-12-17 | 1,061 | 1,061 | 1,050 | 1,051 | 1,000 | 1,051 |
| 2024-12-16 | 1,046 | 1,065 | 1,046 | 1,062 | 4,800 | 1,062 |
| 2024-12-13 | 1,065 | 1,075 | 1,046 | 1,049 | 16,800 | 1,049 |
| 2024-12-12 | 1,047 | 1,047 | 1,031 | 1,037 | 4,200 | 1,037 |
| 2024-12-11 | 1,038 | 1,048 | 1,031 | 1,048 | 5,400 | 1,048 |
| 2024-12-10 | 1,047 | 1,069 | 1,029 | 1,038 | 32,600 | 1,038 |
| 2024-12-09 | 1,010 | 1,017 | 1,010 | 1,017 | 2,500 | 1,017 |
| 2024-12-06 | 1,013 | 1,019 | 1,010 | 1,010 | 4,800 | 1,010 |
| 2024-12-05 | 1,014 | 1,020 | 1,010 | 1,015 | 2,600 | 1,015 |
| 2024-12-04 | 1,024 | 1,024 | 1,014 | 1,016 | 4,500 | 1,016 |
| 2024-12-03 | 1,027 | 1,029 | 1,017 | 1,017 | 1,900 | 1,017 |
| 2024-12-02 | 1,018 | 1,029 | 1,016 | 1,027 | 2,700 | 1,027 |
| 2024-11-29 | 1,018 | 1,020 | 1,016 | 1,016 | 900 | 1,016 |
| 2024-11-28 | 1,018 | 1,031 | 1,015 | 1,024 | 2,400 | 1,024 |
| 2024-11-27 | 1,030 | 1,030 | 1,018 | 1,018 | 800 | 1,018 |
| 2024-11-26 | 1,030 | 1,038 | 1,008 | 1,030 | 7,300 | 1,030 |
| 2024-11-25 | 1,030 | 1,035 | 1,020 | 1,030 | 3,200 | 1,030 |
| 2024-11-22 | 1,040 | 1,040 | 1,030 | 1,030 | 3,400 | 1,030 |
| 2024-11-21 | 1,037 | 1,037 | 1,027 | 1,037 | 4,800 | 1,037 |
| 2024-11-20 | 1,038 | 1,038 | 1,028 | 1,028 | 2,500 | 1,028 |
| 2024-11-19 | 1,027 | 1,031 | 1,027 | 1,031 | 800 | 1,031 |
| 2024-11-18 | 1,020 | 1,022 | 1,020 | 1,021 | 400 | 1,021 |
| 2024-11-15 | 1,020 | 1,026 | 1,016 | 1,026 | 2,100 | 1,026 |
| 2024-11-14 | 1,027 | 1,027 | 1,018 | 1,020 | 5,600 | 1,020 |
| 2024-11-13 | 1,040 | 1,054 | 1,028 | 1,033 | 6,200 | 1,033 |
| 2024-11-12 | 1,022 | 1,058 | 1,021 | 1,027 | 4,200 | 1,027 |
| 2024-11-11 | 1,033 | 1,054 | 1,021 | 1,023 | 5,400 | 1,023 |
| 2024-11-08 | 1,036 | 1,039 | 1,013 | 1,025 | 2,100 | 1,025 |
| 2024-11-07 | 1,026 | 1,042 | 1,020 | 1,026 | 11,500 | 1,026 |
| 2024-11-06 | 1,041 | 1,052 | 1,020 | 1,034 | 13,900 | 1,034 |
| 2024-11-05 | 1,072 | 1,072 | 1,054 | 1,055 | 6,000 | 1,055 |
| 2024-11-01 | 1,063 | 1,078 | 1,060 | 1,078 | 3,700 | 1,078 |
| 2024-10-31 | 1,071 | 1,078 | 1,070 | 1,078 | 800 | 1,078 |
| 2024-10-30 | 1,070 | 1,076 | 1,063 | 1,071 | 1,800 | 1,071 |
| 2024-10-29 | 1,080 | 1,082 | 1,060 | 1,072 | 2,100 | 1,072 |
| 2024-10-28 | 1,063 | 1,073 | 1,063 | 1,072 | 700 | 1,072 |
| 2024-10-25 | 1,063 | 1,069 | 1,055 | 1,063 | 700 | 1,063 |
| 2024-10-24 | 1,070 | 1,070 | 1,054 | 1,063 | 5,800 | 1,063 |
| 2024-10-23 | 1,086 | 1,086 | 1,074 | 1,074 | 4,100 | 1,074 |
| 2024-10-22 | 1,099 | 1,100 | 1,081 | 1,086 | 4,400 | 1,086 |
| 2024-10-21 | 1,105 | 1,107 | 1,092 | 1,092 | 2,700 | 1,092 |
| 2024-10-18 | 1,097 | 1,106 | 1,096 | 1,105 | 1,800 | 1,105 |
| 2024-10-17 | 1,086 | 1,102 | 1,085 | 1,100 | 16,700 | 1,100 |
| 2024-10-16 | 1,098 | 1,105 | 1,096 | 1,096 | 2,900 | 1,096 |
| 2024-10-15 | 1,110 | 1,110 | 1,096 | 1,101 | 2,300 | 1,101 |
| 2024-10-11 | 1,094 | 1,110 | 1,094 | 1,110 | 9,200 | 1,110 |
| 2024-10-10 | 1,098 | 1,104 | 1,094 | 1,094 | 1,800 | 1,094 |
| 2024-10-09 | 1,102 | 1,103 | 1,096 | 1,102 | 1,700 | 1,102 |
| 2024-10-08 | 1,099 | 1,109 | 1,096 | 1,099 | 1,700 | 1,099 |
| 2024-10-07 | 1,107 | 1,110 | 1,100 | 1,110 | 1,600 | 1,110 |
| 2024-10-04 | 1,108 | 1,109 | 1,099 | 1,100 | 2,000 | 1,100 |
| 2024-10-03 | 1,104 | 1,112 | 1,088 | 1,102 | 6,300 | 1,102 |
| 2024-10-02 | 1,104 | 1,105 | 1,082 | 1,097 | 4,400 | 1,097 |
| 2024-10-01 | 1,105 | 1,107 | 1,101 | 1,101 | 3,100 | 1,101 |
| 2024-09-30 | 1,123 | 1,123 | 1,092 | 1,111 | 2,700 | 1,111 |
| 2024-09-27 | 1,122 | 1,126 | 1,116 | 1,125 | 3,800 | 1,125 |
| 2024-09-26 | 1,158 | 1,158 | 1,112 | 1,135 | 8,400 | 1,135 |
| 2024-09-25 | 1,167 | 1,167 | 1,138 | 1,145 | 18,800 | 1,145 |
| 2024-09-24 | 1,132 | 1,137 | 1,128 | 1,137 | 3,900 | 1,137 |
| 2024-09-20 | 1,134 | 1,134 | 1,121 | 1,131 | 2,300 | 1,131 |
| 2024-09-19 | 1,136 | 1,147 | 1,122 | 1,123 | 5,900 | 1,123 |
| 2024-09-18 | 1,132 | 1,132 | 1,107 | 1,112 | 19,900 | 1,112 |
| 2024-09-17 | 1,120 | 1,129 | 1,101 | 1,126 | 9,900 | 1,126 |
| 2024-09-13 | 1,100 | 1,112 | 1,095 | 1,112 | 11,600 | 1,112 |
| 2024-09-12 | 1,120 | 1,120 | 1,093 | 1,108 | 8,500 | 1,108 |
| 2024-09-11 | 1,101 | 1,119 | 1,101 | 1,119 | 3,600 | 1,119 |
| 2024-09-10 | 1,100 | 1,109 | 1,100 | 1,109 | 700 | 1,109 |
| 2024-09-09 | 1,110 | 1,114 | 1,100 | 1,100 | 4,900 | 1,100 |
| 2024-09-06 | 1,125 | 1,131 | 1,121 | 1,121 | 2,500 | 1,121 |
| 2024-09-05 | 1,127 | 1,128 | 1,124 | 1,124 | 800 | 1,124 |
| 2024-09-04 | 1,136 | 1,139 | 1,126 | 1,129 | 4,500 | 1,129 |
| 2024-09-03 | 1,130 | 1,148 | 1,130 | 1,148 | 4,800 | 1,148 |
| 2024-09-02 | 1,145 | 1,145 | 1,127 | 1,130 | 2,300 | 1,130 |
| 2024-08-30 | 1,127 | 1,144 | 1,127 | 1,136 | 6,600 | 1,136 |
| 2024-08-29 | 1,150 | 1,150 | 1,126 | 1,138 | 12,700 | 1,138 |
| 2024-08-28 | 1,224 | 1,224 | 1,136 | 1,153 | 58,700 | 1,153 |
| 2024-08-27 | 1,099 | 1,111 | 1,099 | 1,111 | 2,000 | 1,111 |
| 2024-08-26 | 1,124 | 1,124 | 1,091 | 1,103 | 5,000 | 1,103 |
| 2024-08-23 | 1,114 | 1,130 | 1,100 | 1,125 | 2,700 | 1,125 |
| 2024-08-22 | 1,092 | 1,094 | 1,091 | 1,091 | 1,000 | 1,091 |
| 2024-08-21 | 1,115 | 1,119 | 1,092 | 1,096 | 1,600 | 1,096 |
| 2024-08-20 | 1,118 | 1,118 | 1,103 | 1,115 | 1,200 | 1,115 |
| 2024-08-19 | 1,083 | 1,102 | 1,083 | 1,102 | 300 | 1,102 |
| 2024-08-16 | 1,119 | 1,119 | 1,088 | 1,088 | 1,700 | 1,088 |
| 2024-08-15 | 1,117 | 1,149 | 1,082 | 1,093 | 3,400 | 1,093 |
| 2024-08-14 | 1,114 | 1,119 | 1,090 | 1,117 | 4,400 | 1,117 |
| 2024-08-13 | 1,061 | 1,104 | 1,043 | 1,084 | 11,800 | 1,084 |
| 2024-08-09 | 1,045 | 1,067 | 1,037 | 1,060 | 4,700 | 1,060 |
| 2024-08-08 | 1,049 | 1,070 | 1,048 | 1,060 | 4,600 | 1,060 |
| 2024-08-07 | 1,053 | 1,060 | 1,038 | 1,049 | 7,300 | 1,049 |
| 2024-08-06 | 1,010 | 1,073 | 1,010 | 1,053 | 8,000 | 1,053 |
| 2024-08-05 | 1,066 | 1,069 | 995 | 997 | 21,100 | 997 |
| 2024-08-02 | 1,103 | 1,103 | 1,085 | 1,092 | 11,300 | 1,092 |
| 2024-08-01 | 1,129 | 1,129 | 1,103 | 1,103 | 2,800 | 1,103 |
| 2024-07-31 | 1,113 | 1,128 | 1,110 | 1,128 | 3,400 | 1,128 |
| 2024-07-30 | 1,159 | 1,159 | 1,113 | 1,113 | 5,500 | 1,113 |
| 2024-07-29 | 1,150 | 1,154 | 1,140 | 1,150 | 29,900 | 1,150 |
| 2024-07-26 | 1,150 | 1,151 | 1,135 | 1,150 | 13,300 | 1,150 |
| 2024-07-25 | 1,142 | 1,169 | 1,132 | 1,156 | 15,900 | 1,156 |
| 2024-07-24 | 1,150 | 1,154 | 1,140 | 1,142 | 2,700 | 1,142 |
| 2024-07-23 | 1,144 | 1,145 | 1,140 | 1,140 | 3,800 | 1,140 |
| 2024-07-22 | 1,142 | 1,142 | 1,138 | 1,141 | 1,400 | 1,141 |
| 2024-07-19 | 1,134 | 1,142 | 1,131 | 1,131 | 2,000 | 1,131 |
| 2024-07-18 | 1,128 | 1,134 | 1,119 | 1,134 | 6,600 | 1,134 |
| 2024-07-17 | 1,120 | 1,129 | 1,120 | 1,123 | 1,600 | 1,123 |
| 2024-07-16 | 1,116 | 1,126 | 1,115 | 1,120 | 2,700 | 1,120 |
| 2024-07-12 | 1,113 | 1,124 | 1,100 | 1,120 | 11,300 | 1,120 |
| 2024-07-11 | 1,110 | 1,128 | 1,099 | 1,119 | 6,900 | 1,119 |
| 2024-07-10 | 1,139 | 1,139 | 1,103 | 1,108 | 7,200 | 1,108 |
| 2024-07-09 | 1,143 | 1,143 | 1,082 | 1,111 | 10,300 | 1,111 |
| 2024-07-08 | 1,130 | 1,133 | 1,118 | 1,126 | 1,900 | 1,126 |
| 2024-07-05 | 1,141 | 1,147 | 1,125 | 1,126 | 2,500 | 1,126 |
| 2024-07-04 | 1,149 | 1,149 | 1,137 | 1,144 | 1,600 | 1,144 |
| 2024-07-03 | 1,140 | 1,145 | 1,140 | 1,145 | 1,200 | 1,145 |
| 2024-07-02 | 1,150 | 1,150 | 1,132 | 1,138 | 2,400 | 1,138 |
| 2024-07-01 | 1,120 | 1,146 | 1,118 | 1,146 | 2,800 | 1,146 |
| 2024-06-28 | 1,113 | 1,124 | 1,112 | 1,120 | 3,500 | 1,120 |
| 2024-06-27 | 1,137 | 1,138 | 1,117 | 1,125 | 5,800 | 1,125 |
| 2024-06-26 | 1,137 | 1,142 | 1,121 | 1,122 | 4,200 | 1,122 |
| 2024-06-25 | 1,142 | 1,150 | 1,128 | 1,141 | 4,200 | 1,141 |
| 2024-06-24 | 1,127 | 1,148 | 1,116 | 1,147 | 2,000 | 1,147 |
| 2024-06-21 | 1,119 | 1,137 | 1,112 | 1,135 | 7,600 | 1,135 |
| 2024-06-20 | 1,116 | 1,117 | 1,115 | 1,117 | 1,600 | 1,117 |
| 2024-06-19 | 1,102 | 1,114 | 1,102 | 1,114 | 2,600 | 1,114 |
| 2024-06-18 | 1,101 | 1,109 | 1,099 | 1,102 | 2,200 | 1,102 |
| 2024-06-17 | 1,095 | 1,103 | 1,091 | 1,096 | 3,600 | 1,096 |
| 2024-06-14 | 1,109 | 1,111 | 1,090 | 1,096 | 13,600 | 1,096 |
| 2024-06-13 | 1,112 | 1,132 | 1,104 | 1,115 | 12,200 | 1,115 |
| 2024-06-12 | 1,141 | 1,142 | 1,111 | 1,111 | 19,800 | 1,111 |
| 2024-06-11 | 1,145 | 1,151 | 1,140 | 1,141 | 8,600 | 1,141 |
| 2024-06-10 | 1,143 | 1,148 | 1,142 | 1,148 | 1,500 | 1,148 |
| 2024-06-07 | 1,150 | 1,150 | 1,143 | 1,143 | 6,200 | 1,143 |
| 2024-06-06 | 1,158 | 1,158 | 1,149 | 1,153 | 1,200 | 1,153 |
| 2024-06-05 | 1,155 | 1,160 | 1,152 | 1,152 | 2,000 | 1,152 |
| 2024-06-04 | 1,153 | 1,165 | 1,150 | 1,151 | 3,400 | 1,151 |
| 2024-06-03 | 1,150 | 1,164 | 1,150 | 1,155 | 2,300 | 1,155 |
| 2024-05-31 | 1,147 | 1,155 | 1,147 | 1,150 | 1,500 | 1,150 |
| 2024-05-30 | 1,150 | 1,155 | 1,147 | 1,151 | 4,400 | 1,151 |
| 2024-05-29 | 1,155 | 1,156 | 1,152 | 1,155 | 1,400 | 1,155 |
| 2024-05-28 | 1,159 | 1,162 | 1,149 | 1,150 | 3,800 | 1,150 |
| 2024-05-27 | 1,150 | 1,165 | 1,142 | 1,162 | 3,800 | 1,162 |
| 2024-05-24 | 1,147 | 1,152 | 1,138 | 1,150 | 3,700 | 1,150 |
| 2024-05-23 | 1,151 | 1,155 | 1,143 | 1,147 | 3,100 | 1,147 |
| 2024-05-22 | 1,155 | 1,167 | 1,148 | 1,151 | 3,400 | 1,151 |
| 2024-05-21 | 1,150 | 1,175 | 1,150 | 1,156 | 6,900 | 1,156 |
| 2024-05-20 | 1,176 | 1,178 | 1,148 | 1,150 | 12,800 | 1,150 |
| 2024-05-17 | 1,151 | 1,178 | 1,148 | 1,176 | 5,000 | 1,176 |
| 2024-05-16 | 1,149 | 1,151 | 1,145 | 1,150 | 1,000 | 1,150 |
| 2024-05-15 | 1,150 | 1,158 | 1,133 | 1,149 | 8,500 | 1,149 |
| 2024-05-14 | 1,154 | 1,167 | 1,152 | 1,152 | 2,900 | 1,152 |
| 2024-05-13 | 1,175 | 1,180 | 1,151 | 1,153 | 6,500 | 1,153 |
| 2024-05-10 | 1,219 | 1,219 | 1,173 | 1,174 | 6,700 | 1,174 |
| 2024-05-09 | 1,204 | 1,209 | 1,203 | 1,209 | 500 | 1,209 |
| 2024-05-08 | 1,199 | 1,210 | 1,181 | 1,210 | 6,400 | 1,210 |
| 2024-05-07 | 1,201 | 1,203 | 1,181 | 1,198 | 6,300 | 1,198 |
| 2024-05-02 | 1,170 | 1,179 | 1,169 | 1,172 | 1,600 | 1,172 |
| 2024-05-01 | 1,175 | 1,180 | 1,175 | 1,180 | 400 | 1,180 |
| 2024-04-30 | 1,186 | 1,188 | 1,173 | 1,184 | 1,000 | 1,184 |
| 2024-04-26 | 1,183 | 1,183 | 1,163 | 1,170 | 1,300 | 1,170 |
| 2024-04-25 | 1,180 | 1,183 | 1,160 | 1,183 | 6,100 | 1,183 |
| 2024-04-24 | 1,142 | 1,183 | 1,142 | 1,170 | 4,400 | 1,170 |
| 2024-04-23 | 1,151 | 1,173 | 1,151 | 1,172 | 1,000 | 1,172 |
| 2024-04-22 | 1,160 | 1,174 | 1,141 | 1,168 | 5,700 | 1,168 |
| 2024-04-19 | 1,190 | 1,190 | 1,157 | 1,157 | 7,500 | 1,157 |
| 2024-04-18 | 1,185 | 1,202 | 1,185 | 1,194 | 2,700 | 1,194 |
| 2024-04-17 | 1,206 | 1,206 | 1,181 | 1,185 | 6,500 | 1,185 |
| 2024-04-16 | 1,227 | 1,235 | 1,181 | 1,213 | 14,700 | 1,213 |
| 2024-04-15 | 1,221 | 1,237 | 1,211 | 1,237 | 4,600 | 1,237 |
| 2024-04-12 | 1,215 | 1,220 | 1,213 | 1,214 | 2,200 | 1,214 |
| 2024-04-11 | 1,213 | 1,221 | 1,212 | 1,212 | 1,600 | 1,212 |
| 2024-04-10 | 1,216 | 1,224 | 1,216 | 1,220 | 700 | 1,220 |
| 2024-04-09 | 1,214 | 1,224 | 1,210 | 1,224 | 5,200 | 1,224 |
| 2024-04-08 | 1,231 | 1,231 | 1,191 | 1,214 | 19,000 | 1,214 |
| 2024-04-05 | 1,236 | 1,255 | 1,200 | 1,247 | 6,700 | 1,247 |
| 2024-04-04 | 1,237 | 1,255 | 1,226 | 1,240 | 6,900 | 1,240 |
| 2024-04-03 | 1,231 | 1,235 | 1,206 | 1,234 | 5,600 | 1,234 |
| 2024-04-02 | 1,240 | 1,250 | 1,213 | 1,225 | 6,400 | 1,225 |
| 2024-04-01 | 1,254 | 1,265 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2024-03-29 | 1,238 | 1,285 | 1,238 | 1,275 | 5,400 | 1,275 |
| 2024-03-28 | 1,234 | 1,248 | 1,234 | 1,246 | 600 | 1,246 |
| 2024-03-27 | 1,233 | 1,242 | 1,233 | 1,241 | 900 | 1,241 |
| 2024-03-26 | 1,257 | 1,267 | 1,234 | 1,235 | 5,400 | 1,235 |
| 2024-03-25 | 1,258 | 1,267 | 1,241 | 1,257 | 5,000 | 1,257 |
| 2024-03-22 | 1,238 | 1,255 | 1,236 | 1,254 | 4,400 | 1,254 |
| 2024-03-21 | 1,241 | 1,252 | 1,240 | 1,241 | 1,400 | 1,241 |
| 2024-03-19 | 1,236 | 1,248 | 1,235 | 1,248 | 1,600 | 1,248 |
| 2024-03-18 | 1,244 | 1,249 | 1,232 | 1,236 | 8,700 | 1,236 |
| 2024-03-15 | 1,250 | 1,260 | 1,250 | 1,251 | 2,200 | 1,251 |
| 2024-03-14 | 1,249 | 1,250 | 1,239 | 1,250 | 2,600 | 1,250 |
| 2024-03-13 | 1,250 | 1,250 | 1,238 | 1,249 | 3,400 | 1,249 |
| 2024-03-12 | 1,248 | 1,255 | 1,240 | 1,250 | 2,500 | 1,250 |
| 2024-03-11 | 1,231 | 1,254 | 1,230 | 1,249 | 4,600 | 1,249 |
| 2024-03-08 | 1,229 | 1,263 | 1,229 | 1,247 | 11,200 | 1,247 |
| 2024-03-07 | 1,238 | 1,253 | 1,238 | 1,250 | 3,900 | 1,250 |
| 2024-03-06 | 1,242 | 1,250 | 1,235 | 1,235 | 2,400 | 1,235 |
| 2024-03-05 | 1,233 | 1,240 | 1,222 | 1,240 | 6,400 | 1,240 |
| 2024-03-04 | 1,245 | 1,260 | 1,230 | 1,233 | 7,000 | 1,233 |
| 2024-03-01 | 1,255 | 1,255 | 1,230 | 1,245 | 5,100 | 1,245 |
| 2024-02-29 | 1,285 | 1,285 | 1,240 | 1,255 | 7,900 | 1,255 |
| 2024-02-28 | 1,257 | 1,286 | 1,251 | 1,286 | 1,800 | 1,286 |
| 2024-02-27 | 1,278 | 1,278 | 1,253 | 1,260 | 2,000 | 1,260 |
| 2024-02-26 | 1,300 | 1,300 | 1,252 | 1,276 | 3,800 | 1,276 |
| 2024-02-22 | 1,263 | 1,295 | 1,254 | 1,290 | 2,600 | 1,290 |
| 2024-02-21 | 1,315 | 1,315 | 1,255 | 1,255 | 5,400 | 1,255 |
| 2024-02-20 | 1,271 | 1,314 | 1,271 | 1,301 | 13,000 | 1,301 |
| 2024-02-19 | 1,274 | 1,274 | 1,245 | 1,268 | 3,700 | 1,268 |
| 2024-02-16 | 1,238 | 1,260 | 1,227 | 1,250 | 5,100 | 1,250 |
| 2024-02-15 | 1,265 | 1,270 | 1,233 | 1,233 | 8,900 | 1,233 |
| 2024-02-14 | 1,274 | 1,274 | 1,224 | 1,247 | 13,700 | 1,247 |
| 2024-02-13 | 1,301 | 1,304 | 1,242 | 1,251 | 25,600 | 1,251 |
| 2024-02-09 | 1,227 | 1,394 | 1,218 | 1,301 | 55,900 | 1,301 |
| 2024-02-08 | 1,224 | 1,226 | 1,214 | 1,226 | 3,000 | 1,226 |
| 2024-02-07 | 1,221 | 1,224 | 1,212 | 1,224 | 2,500 | 1,224 |
| 2024-02-06 | 1,202 | 1,211 | 1,202 | 1,211 | 4,300 | 1,211 |
| 2024-02-05 | 1,201 | 1,205 | 1,200 | 1,205 | 2,200 | 1,205 |
| 2024-02-02 | 1,195 | 1,202 | 1,192 | 1,201 | 2,100 | 1,201 |
| 2024-02-01 | 1,200 | 1,200 | 1,196 | 1,196 | 500 | 1,196 |
| 2024-01-31 | 1,207 | 1,207 | 1,196 | 1,200 | 1,700 | 1,200 |
| 2024-01-30 | 1,206 | 1,206 | 1,196 | 1,196 | 1,600 | 1,196 |
| 2024-01-29 | 1,215 | 1,215 | 1,195 | 1,196 | 1,000 | 1,196 |
| 2024-01-26 | 1,210 | 1,210 | 1,192 | 1,194 | 3,000 | 1,194 |
| 2024-01-25 | 1,208 | 1,212 | 1,204 | 1,212 | 1,100 | 1,212 |
| 2024-01-24 | 1,201 | 1,214 | 1,199 | 1,208 | 4,700 | 1,208 |
| 2024-01-23 | 1,205 | 1,206 | 1,197 | 1,200 | 3,400 | 1,200 |
| 2024-01-22 | 1,187 | 1,205 | 1,184 | 1,205 | 4,000 | 1,205 |
| 2024-01-19 | 1,185 | 1,187 | 1,173 | 1,187 | 2,300 | 1,187 |
| 2024-01-18 | 1,181 | 1,185 | 1,160 | 1,185 | 6,900 | 1,185 |
| 2024-01-17 | 1,193 | 1,200 | 1,190 | 1,190 | 4,400 | 1,190 |
| 2024-01-16 | 1,193 | 1,200 | 1,193 | 1,196 | 4,400 | 1,196 |
| 2024-01-15 | 1,190 | 1,190 | 1,185 | 1,187 | 3,300 | 1,187 |
| 2024-01-12 | 1,184 | 1,188 | 1,182 | 1,185 | 1,500 | 1,185 |
| 2024-01-11 | 1,180 | 1,189 | 1,180 | 1,184 | 2,100 | 1,184 |
| 2024-01-10 | 1,190 | 1,190 | 1,180 | 1,181 | 2,200 | 1,181 |
| 2024-01-09 | 1,192 | 1,195 | 1,184 | 1,187 | 1,500 | 1,187 |
| 2024-01-05 | 1,194 | 1,194 | 1,183 | 1,183 | 3,300 | 1,183 |
| 2024-01-04 | 1,184 | 1,186 | 1,184 | 1,186 | 1,400 | 1,186 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株