3950 ザ・パック(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 | 3,560 | 3,615 | 3,560 | 3,600 | 289,700 | 3,600 |
| 2024-12-25 | 3,545 | 3,600 | 3,545 | 3,600 | 185,200 | 3,600 |
| 2024-12-24 | 3,505 | 3,560 | 3,505 | 3,545 | 155,500 | 3,545 |
| 2024-12-23 | 3,490 | 3,550 | 3,490 | 3,545 | 169,200 | 3,545 |
| 2024-12-20 | 3,505 | 3,610 | 3,490 | 3,490 | 188,600 | 3,490 |
| 2024-12-19 | 3,505 | 3,580 | 3,505 | 3,555 | 84,900 | 3,555 |
| 2024-12-18 | 3,540 | 3,585 | 3,540 | 3,550 | 45,000 | 3,550 |
| 2024-12-17 | 3,535 | 3,555 | 3,530 | 3,550 | 36,900 | 3,550 |
| 2024-12-16 | 3,550 | 3,570 | 3,535 | 3,535 | 56,300 | 3,535 |
| 2024-12-13 | 3,510 | 3,565 | 3,510 | 3,540 | 51,800 | 3,540 |
| 2024-12-12 | 3,530 | 3,560 | 3,530 | 3,530 | 60,500 | 3,530 |
| 2024-12-11 | 3,530 | 3,545 | 3,515 | 3,540 | 42,400 | 3,540 |
| 2024-12-10 | 3,585 | 3,585 | 3,530 | 3,530 | 52,300 | 3,530 |
| 2024-12-09 | 3,585 | 3,605 | 3,575 | 3,580 | 33,100 | 3,580 |
| 2024-12-06 | 3,620 | 3,625 | 3,565 | 3,580 | 26,300 | 3,580 |
| 2024-12-05 | 3,615 | 3,620 | 3,605 | 3,610 | 22,900 | 3,610 |
| 2024-12-04 | 3,625 | 3,660 | 3,600 | 3,615 | 20,400 | 3,615 |
| 2024-12-03 | 3,630 | 3,660 | 3,620 | 3,645 | 21,700 | 3,645 |
| 2024-12-02 | 3,570 | 3,595 | 3,555 | 3,595 | 20,600 | 3,595 |
| 2024-11-29 | 3,600 | 3,610 | 3,565 | 3,565 | 14,300 | 3,565 |
| 2024-11-28 | 3,570 | 3,615 | 3,560 | 3,600 | 23,600 | 3,600 |
| 2024-11-27 | 3,590 | 3,590 | 3,520 | 3,575 | 34,600 | 3,575 |
| 2024-11-26 | 3,590 | 3,610 | 3,575 | 3,590 | 24,100 | 3,590 |
| 2024-11-25 | 3,600 | 3,625 | 3,575 | 3,590 | 29,800 | 3,590 |
| 2024-11-22 | 3,560 | 3,600 | 3,560 | 3,600 | 16,200 | 3,600 |
| 2024-11-21 | 3,560 | 3,580 | 3,550 | 3,565 | 11,300 | 3,565 |
| 2024-11-20 | 3,555 | 3,565 | 3,520 | 3,555 | 18,600 | 3,555 |
| 2024-11-19 | 3,575 | 3,580 | 3,560 | 3,565 | 8,400 | 3,565 |
| 2024-11-18 | 3,555 | 3,580 | 3,540 | 3,545 | 18,100 | 3,545 |
| 2024-11-15 | 3,600 | 3,620 | 3,580 | 3,580 | 15,000 | 3,580 |
| 2024-11-14 | 3,620 | 3,620 | 3,585 | 3,620 | 13,700 | 3,620 |
| 2024-11-13 | 3,635 | 3,635 | 3,600 | 3,600 | 17,500 | 3,600 |
| 2024-11-12 | 3,645 | 3,670 | 3,625 | 3,635 | 13,300 | 3,635 |
| 2024-11-11 | 3,715 | 3,715 | 3,640 | 3,655 | 13,400 | 3,655 |
| 2024-11-08 | 3,775 | 3,775 | 3,705 | 3,730 | 16,000 | 3,730 |
| 2024-11-07 | 3,745 | 3,775 | 3,700 | 3,765 | 24,100 | 3,765 |
| 2024-11-06 | 3,710 | 3,740 | 3,655 | 3,710 | 27,300 | 3,710 |
| 2024-11-05 | 3,750 | 3,765 | 3,715 | 3,745 | 11,000 | 3,745 |
| 2024-11-01 | 3,735 | 3,755 | 3,680 | 3,715 | 12,900 | 3,715 |
| 2024-10-31 | 3,695 | 3,765 | 3,675 | 3,745 | 21,800 | 3,745 |
| 2024-10-30 | 3,665 | 3,715 | 3,665 | 3,700 | 45,000 | 3,700 |
| 2024-10-29 | 3,695 | 3,700 | 3,655 | 3,675 | 13,400 | 3,675 |
| 2024-10-28 | 3,660 | 3,700 | 3,655 | 3,695 | 12,300 | 3,695 |
| 2024-10-25 | 3,720 | 3,725 | 3,650 | 3,660 | 12,500 | 3,660 |
| 2024-10-24 | 3,705 | 3,725 | 3,700 | 3,720 | 10,900 | 3,720 |
| 2024-10-23 | 3,715 | 3,735 | 3,700 | 3,705 | 10,200 | 3,705 |
| 2024-10-22 | 3,735 | 3,755 | 3,710 | 3,730 | 21,900 | 3,730 |
| 2024-10-21 | 3,735 | 3,740 | 3,695 | 3,735 | 19,500 | 3,735 |
| 2024-10-18 | 3,770 | 3,770 | 3,730 | 3,730 | 10,000 | 3,730 |
| 2024-10-17 | 3,750 | 3,765 | 3,730 | 3,740 | 11,700 | 3,740 |
| 2024-10-16 | 3,735 | 3,775 | 3,720 | 3,750 | 15,100 | 3,750 |
| 2024-10-15 | 3,700 | 3,775 | 3,700 | 3,750 | 20,400 | 3,750 |
| 2024-10-11 | 3,710 | 3,710 | 3,680 | 3,690 | 11,400 | 3,690 |
| 2024-10-10 | 3,710 | 3,710 | 3,665 | 3,700 | 11,900 | 3,700 |
| 2024-10-09 | 3,730 | 3,780 | 3,705 | 3,715 | 11,600 | 3,715 |
| 2024-10-08 | 3,735 | 3,780 | 3,705 | 3,725 | 18,600 | 3,725 |
| 2024-10-07 | 3,800 | 3,815 | 3,785 | 3,790 | 17,800 | 3,790 |
| 2024-10-04 | 3,725 | 3,785 | 3,725 | 3,770 | 22,500 | 3,770 |
| 2024-10-03 | 3,725 | 3,760 | 3,705 | 3,725 | 19,900 | 3,725 |
| 2024-10-02 | 3,685 | 3,705 | 3,675 | 3,685 | 26,300 | 3,685 |
| 2024-10-01 | 3,680 | 3,705 | 3,665 | 3,700 | 18,300 | 3,700 |
| 2024-09-30 | 3,725 | 3,790 | 3,655 | 3,675 | 22,200 | 3,675 |
| 2024-09-27 | 3,900 | 3,900 | 3,785 | 3,795 | 19,800 | 3,795 |
| 2024-09-26 | 3,800 | 3,915 | 3,775 | 3,900 | 39,300 | 3,900 |
| 2024-09-25 | 3,795 | 3,810 | 3,780 | 3,780 | 21,800 | 3,780 |
| 2024-09-24 | 3,790 | 3,795 | 3,770 | 3,790 | 11,100 | 3,790 |
| 2024-09-20 | 3,780 | 3,785 | 3,725 | 3,745 | 32,300 | 3,745 |
| 2024-09-19 | 3,715 | 3,775 | 3,715 | 3,750 | 22,400 | 3,750 |
| 2024-09-18 | 3,710 | 3,710 | 3,650 | 3,700 | 28,000 | 3,700 |
| 2024-09-17 | 3,705 | 3,705 | 3,635 | 3,700 | 32,800 | 3,700 |
| 2024-09-13 | 3,680 | 3,685 | 3,645 | 3,685 | 22,800 | 3,685 |
| 2024-09-12 | 3,655 | 3,695 | 3,630 | 3,680 | 23,500 | 3,680 |
| 2024-09-11 | 3,685 | 3,685 | 3,590 | 3,610 | 19,000 | 3,610 |
| 2024-09-10 | 3,765 | 3,775 | 3,685 | 3,685 | 15,600 | 3,685 |
| 2024-09-09 | 3,750 | 3,770 | 3,720 | 3,765 | 10,100 | 3,765 |
| 2024-09-06 | 3,825 | 3,830 | 3,770 | 3,770 | 15,200 | 3,770 |
| 2024-09-05 | 3,775 | 3,815 | 3,765 | 3,790 | 11,600 | 3,790 |
| 2024-09-04 | 3,850 | 3,865 | 3,740 | 3,775 | 14,500 | 3,775 |
| 2024-09-03 | 3,840 | 3,855 | 3,805 | 3,850 | 11,100 | 3,850 |
| 2024-09-02 | 3,805 | 3,820 | 3,750 | 3,820 | 22,800 | 3,820 |
| 2024-08-30 | 3,785 | 3,825 | 3,785 | 3,800 | 6,500 | 3,800 |
| 2024-08-29 | 3,765 | 3,800 | 3,760 | 3,785 | 10,400 | 3,785 |
| 2024-08-28 | 3,770 | 3,795 | 3,755 | 3,785 | 14,800 | 3,785 |
| 2024-08-27 | 3,775 | 3,835 | 3,760 | 3,815 | 12,400 | 3,815 |
| 2024-08-26 | 3,760 | 3,810 | 3,760 | 3,765 | 13,800 | 3,765 |
| 2024-08-23 | 3,820 | 3,820 | 3,760 | 3,760 | 7,700 | 3,760 |
| 2024-08-22 | 3,790 | 3,795 | 3,740 | 3,795 | 10,400 | 3,795 |
| 2024-08-21 | 3,715 | 3,785 | 3,685 | 3,785 | 10,200 | 3,785 |
| 2024-08-20 | 3,725 | 3,760 | 3,710 | 3,715 | 15,400 | 3,715 |
| 2024-08-19 | 3,710 | 3,740 | 3,685 | 3,685 | 12,700 | 3,685 |
| 2024-08-16 | 3,700 | 3,720 | 3,675 | 3,710 | 15,900 | 3,710 |
| 2024-08-15 | 3,620 | 3,650 | 3,620 | 3,630 | 16,200 | 3,630 |
| 2024-08-14 | 3,595 | 3,665 | 3,570 | 3,620 | 18,300 | 3,620 |
| 2024-08-13 | 3,555 | 3,615 | 3,555 | 3,595 | 14,400 | 3,595 |
| 2024-08-09 | 3,625 | 3,665 | 3,495 | 3,575 | 38,900 | 3,575 |
| 2024-08-08 | 3,450 | 3,590 | 3,450 | 3,555 | 20,200 | 3,555 |
| 2024-08-07 | 3,595 | 3,650 | 3,475 | 3,510 | 52,500 | 3,510 |
| 2024-08-06 | 3,495 | 3,575 | 3,330 | 3,525 | 38,300 | 3,525 |
| 2024-08-05 | 3,500 | 3,525 | 3,205 | 3,355 | 46,400 | 3,355 |
| 2024-08-02 | 3,740 | 3,740 | 3,595 | 3,605 | 43,200 | 3,605 |
| 2024-08-01 | 3,960 | 3,960 | 3,800 | 3,810 | 26,500 | 3,810 |
| 2024-07-31 | 3,850 | 3,925 | 3,810 | 3,925 | 23,000 | 3,925 |
| 2024-07-30 | 3,895 | 3,895 | 3,815 | 3,850 | 30,100 | 3,850 |
| 2024-07-29 | 3,830 | 3,895 | 3,830 | 3,895 | 14,200 | 3,895 |
| 2024-07-26 | 3,820 | 3,825 | 3,780 | 3,800 | 16,400 | 3,800 |
| 2024-07-25 | 3,910 | 3,910 | 3,850 | 3,855 | 20,200 | 3,855 |
| 2024-07-24 | 3,975 | 3,980 | 3,910 | 3,925 | 16,700 | 3,925 |
| 2024-07-23 | 3,940 | 3,985 | 3,940 | 3,980 | 9,100 | 3,980 |
| 2024-07-22 | 3,945 | 3,955 | 3,880 | 3,910 | 18,900 | 3,910 |
| 2024-07-19 | 3,965 | 3,970 | 3,910 | 3,945 | 17,600 | 3,945 |
| 2024-07-18 | 4,005 | 4,145 | 4,000 | 4,035 | 43,300 | 4,035 |
| 2024-07-17 | 3,990 | 4,015 | 3,975 | 4,015 | 30,200 | 4,015 |
| 2024-07-16 | 3,960 | 3,990 | 3,960 | 3,980 | 16,100 | 3,980 |
| 2024-07-12 | 3,935 | 3,970 | 3,915 | 3,945 | 23,400 | 3,945 |
| 2024-07-11 | 3,920 | 3,950 | 3,905 | 3,935 | 24,900 | 3,935 |
| 2024-07-10 | 3,900 | 3,900 | 3,855 | 3,880 | 23,100 | 3,880 |
| 2024-07-09 | 3,860 | 3,900 | 3,860 | 3,870 | 25,800 | 3,870 |
| 2024-07-08 | 3,860 | 3,875 | 3,810 | 3,845 | 24,100 | 3,845 |
| 2024-07-05 | 3,930 | 3,930 | 3,845 | 3,860 | 19,300 | 3,860 |
| 2024-07-04 | 3,920 | 3,950 | 3,915 | 3,935 | 22,800 | 3,935 |
| 2024-07-03 | 3,835 | 3,925 | 3,835 | 3,915 | 34,800 | 3,915 |
| 2024-07-02 | 3,825 | 3,840 | 3,810 | 3,835 | 29,300 | 3,835 |
| 2024-07-01 | 3,790 | 3,830 | 3,775 | 3,825 | 27,600 | 3,825 |
| 2024-06-28 | 3,780 | 3,800 | 3,745 | 3,790 | 37,300 | 3,790 |
| 2024-06-27 | 3,675 | 3,815 | 3,655 | 3,785 | 124,100 | 3,785 |
| 2024-06-26 | 3,665 | 3,750 | 3,655 | 3,725 | 365,900 | 3,725 |
| 2024-06-25 | 3,615 | 3,700 | 3,600 | 3,675 | 195,300 | 3,675 |
| 2024-06-24 | 3,595 | 3,610 | 3,560 | 3,595 | 165,300 | 3,595 |
| 2024-06-21 | 3,575 | 3,600 | 3,560 | 3,585 | 121,600 | 3,585 |
| 2024-06-20 | 3,535 | 3,545 | 3,505 | 3,545 | 96,600 | 3,545 |
| 2024-06-19 | 3,570 | 3,580 | 3,525 | 3,550 | 68,400 | 3,550 |
| 2024-06-18 | 3,570 | 3,610 | 3,555 | 3,595 | 43,800 | 3,595 |
| 2024-06-17 | 3,540 | 3,560 | 3,500 | 3,560 | 46,700 | 3,560 |
| 2024-06-14 | 3,530 | 3,590 | 3,530 | 3,575 | 39,600 | 3,575 |
| 2024-06-13 | 3,630 | 3,630 | 3,550 | 3,555 | 30,700 | 3,555 |
| 2024-06-12 | 3,625 | 3,660 | 3,615 | 3,630 | 18,800 | 3,630 |
| 2024-06-11 | 3,660 | 3,705 | 3,650 | 3,650 | 25,100 | 3,650 |
| 2024-06-10 | 3,585 | 3,660 | 3,575 | 3,660 | 27,000 | 3,660 |
| 2024-06-07 | 3,530 | 3,600 | 3,530 | 3,580 | 41,400 | 3,580 |
| 2024-06-06 | 3,645 | 3,645 | 3,530 | 3,545 | 54,700 | 3,545 |
| 2024-06-05 | 3,750 | 3,755 | 3,630 | 3,650 | 62,800 | 3,650 |
| 2024-06-04 | 3,880 | 3,880 | 3,790 | 3,800 | 39,900 | 3,800 |
| 2024-06-03 | 3,980 | 3,980 | 3,885 | 3,910 | 21,400 | 3,910 |
| 2024-05-31 | 3,900 | 3,980 | 3,900 | 3,980 | 23,400 | 3,980 |
| 2024-05-30 | 3,790 | 3,890 | 3,780 | 3,885 | 19,900 | 3,885 |
| 2024-05-29 | 3,875 | 3,875 | 3,795 | 3,800 | 15,500 | 3,800 |
| 2024-05-28 | 3,895 | 3,915 | 3,840 | 3,855 | 19,500 | 3,855 |
| 2024-05-27 | 3,860 | 3,895 | 3,850 | 3,895 | 13,700 | 3,895 |
| 2024-05-24 | 3,845 | 3,875 | 3,805 | 3,855 | 17,200 | 3,855 |
| 2024-05-23 | 3,830 | 3,870 | 3,790 | 3,855 | 17,600 | 3,855 |
| 2024-05-22 | 3,875 | 3,875 | 3,810 | 3,830 | 16,000 | 3,830 |
| 2024-05-21 | 3,900 | 3,920 | 3,865 | 3,875 | 17,600 | 3,875 |
| 2024-05-20 | 3,880 | 3,930 | 3,875 | 3,890 | 16,600 | 3,890 |
| 2024-05-17 | 3,880 | 3,890 | 3,835 | 3,860 | 14,000 | 3,860 |
| 2024-05-16 | 3,920 | 3,920 | 3,835 | 3,845 | 19,100 | 3,845 |
| 2024-05-15 | 3,950 | 3,950 | 3,855 | 3,905 | 24,600 | 3,905 |
| 2024-05-14 | 3,875 | 3,890 | 3,855 | 3,890 | 21,500 | 3,890 |
| 2024-05-13 | 3,885 | 3,890 | 3,820 | 3,875 | 20,400 | 3,875 |
| 2024-05-10 | 3,830 | 3,970 | 3,820 | 3,865 | 37,900 | 3,865 |
| 2024-05-09 | 3,660 | 3,840 | 3,655 | 3,805 | 64,000 | 3,805 |
| 2024-05-08 | 3,745 | 3,745 | 3,685 | 3,695 | 22,500 | 3,695 |
| 2024-05-07 | 3,705 | 3,730 | 3,670 | 3,720 | 15,900 | 3,720 |
| 2024-05-02 | 3,670 | 3,675 | 3,620 | 3,635 | 15,200 | 3,635 |
| 2024-05-01 | 3,670 | 3,680 | 3,615 | 3,665 | 17,400 | 3,665 |
| 2024-04-30 | 3,685 | 3,690 | 3,630 | 3,670 | 21,000 | 3,670 |
| 2024-04-26 | 3,635 | 3,635 | 3,575 | 3,625 | 36,700 | 3,625 |
| 2024-04-25 | 3,615 | 3,675 | 3,615 | 3,635 | 28,400 | 3,635 |
| 2024-04-24 | 3,700 | 3,725 | 3,665 | 3,665 | 35,800 | 3,665 |
| 2024-04-23 | 3,655 | 3,685 | 3,620 | 3,650 | 26,900 | 3,650 |
| 2024-04-22 | 3,645 | 3,660 | 3,580 | 3,625 | 37,900 | 3,625 |
| 2024-04-19 | 3,665 | 3,665 | 3,580 | 3,605 | 40,300 | 3,605 |
| 2024-04-18 | 3,600 | 3,695 | 3,585 | 3,665 | 25,600 | 3,665 |
| 2024-04-17 | 3,680 | 3,680 | 3,565 | 3,585 | 33,700 | 3,585 |
| 2024-04-16 | 3,760 | 3,760 | 3,655 | 3,665 | 35,000 | 3,665 |
| 2024-04-15 | 3,720 | 3,780 | 3,695 | 3,765 | 26,300 | 3,765 |
| 2024-04-12 | 3,720 | 3,745 | 3,705 | 3,715 | 24,500 | 3,715 |
| 2024-04-11 | 3,720 | 3,725 | 3,690 | 3,705 | 18,900 | 3,705 |
| 2024-04-10 | 3,785 | 3,810 | 3,755 | 3,760 | 17,300 | 3,760 |
| 2024-04-09 | 3,845 | 3,850 | 3,790 | 3,805 | 14,900 | 3,805 |
| 2024-04-08 | 3,910 | 3,910 | 3,850 | 3,860 | 23,200 | 3,860 |
| 2024-04-05 | 3,850 | 3,905 | 3,830 | 3,905 | 17,300 | 3,905 |
| 2024-04-04 | 3,890 | 3,910 | 3,840 | 3,860 | 24,900 | 3,860 |
| 2024-04-03 | 3,835 | 3,935 | 3,830 | 3,880 | 23,400 | 3,880 |
| 2024-04-02 | 3,860 | 3,900 | 3,805 | 3,855 | 42,700 | 3,855 |
| 2024-04-01 | 3,850 | 3,880 | 3,815 | 3,860 | 25,500 | 3,860 |
| 2024-03-29 | 3,760 | 3,835 | 3,760 | 3,830 | 27,500 | 3,830 |
| 2024-03-28 | 3,780 | 3,780 | 3,725 | 3,750 | 19,400 | 3,750 |
| 2024-03-27 | 3,730 | 3,775 | 3,700 | 3,750 | 30,500 | 3,750 |
| 2024-03-26 | 3,660 | 3,715 | 3,650 | 3,700 | 13,200 | 3,700 |
| 2024-03-25 | 3,685 | 3,715 | 3,650 | 3,675 | 22,400 | 3,675 |
| 2024-03-22 | 3,650 | 3,680 | 3,620 | 3,675 | 20,300 | 3,675 |
| 2024-03-21 | 3,655 | 3,675 | 3,620 | 3,630 | 27,000 | 3,630 |
| 2024-03-19 | 3,595 | 3,620 | 3,560 | 3,615 | 14,400 | 3,615 |
| 2024-03-18 | 3,660 | 3,660 | 3,570 | 3,580 | 28,000 | 3,580 |
| 2024-03-15 | 3,570 | 3,615 | 3,555 | 3,595 | 25,500 | 3,595 |
| 2024-03-14 | 3,650 | 3,650 | 3,570 | 3,590 | 17,800 | 3,590 |
| 2024-03-13 | 3,755 | 3,755 | 3,590 | 3,615 | 20,600 | 3,615 |
| 2024-03-12 | 3,630 | 3,725 | 3,595 | 3,725 | 40,000 | 3,725 |
| 2024-03-11 | 3,585 | 3,650 | 3,585 | 3,630 | 34,000 | 3,630 |
| 2024-03-08 | 3,530 | 3,615 | 3,530 | 3,585 | 30,400 | 3,585 |
| 2024-03-07 | 3,575 | 3,605 | 3,525 | 3,550 | 18,100 | 3,550 |
| 2024-03-06 | 3,570 | 3,580 | 3,520 | 3,560 | 24,700 | 3,560 |
| 2024-03-05 | 3,525 | 3,570 | 3,505 | 3,560 | 17,800 | 3,560 |
| 2024-03-04 | 3,570 | 3,575 | 3,510 | 3,530 | 36,400 | 3,530 |
| 2024-03-01 | 3,545 | 3,600 | 3,510 | 3,565 | 34,200 | 3,565 |
| 2024-02-29 | 3,585 | 3,600 | 3,505 | 3,505 | 56,500 | 3,505 |
| 2024-02-28 | 3,650 | 3,680 | 3,570 | 3,575 | 52,200 | 3,575 |
| 2024-02-27 | 3,740 | 3,755 | 3,705 | 3,705 | 25,300 | 3,705 |
| 2024-02-26 | 3,785 | 3,815 | 3,730 | 3,735 | 18,100 | 3,735 |
| 2024-02-22 | 3,800 | 3,840 | 3,785 | 3,830 | 20,700 | 3,830 |
| 2024-02-21 | 3,830 | 3,840 | 3,775 | 3,795 | 11,600 | 3,795 |
| 2024-02-20 | 3,815 | 3,845 | 3,800 | 3,815 | 18,400 | 3,815 |
| 2024-02-19 | 3,665 | 3,835 | 3,665 | 3,815 | 15,200 | 3,815 |
| 2024-02-16 | 3,650 | 3,750 | 3,650 | 3,725 | 39,400 | 3,725 |
| 2024-02-15 | 3,750 | 3,755 | 3,615 | 3,685 | 62,900 | 3,685 |
| 2024-02-14 | 3,860 | 3,900 | 3,730 | 3,785 | 81,100 | 3,785 |
| 2024-02-13 | 3,745 | 3,945 | 3,700 | 3,945 | 132,300 | 3,945 |
| 2024-02-09 | 3,345 | 3,500 | 3,345 | 3,465 | 60,200 | 3,465 |
| 2024-02-08 | 3,365 | 3,400 | 3,320 | 3,370 | 27,300 | 3,370 |
| 2024-02-07 | 3,375 | 3,405 | 3,370 | 3,380 | 16,600 | 3,380 |
| 2024-02-06 | 3,400 | 3,430 | 3,380 | 3,380 | 17,800 | 3,380 |
| 2024-02-05 | 3,410 | 3,430 | 3,400 | 3,405 | 20,700 | 3,405 |
| 2024-02-02 | 3,450 | 3,460 | 3,400 | 3,410 | 25,400 | 3,410 |
| 2024-02-01 | 3,390 | 3,460 | 3,390 | 3,445 | 21,300 | 3,445 |
| 2024-01-31 | 3,380 | 3,410 | 3,375 | 3,410 | 18,900 | 3,410 |
| 2024-01-30 | 3,390 | 3,405 | 3,375 | 3,385 | 18,400 | 3,385 |
| 2024-01-29 | 3,350 | 3,395 | 3,350 | 3,375 | 14,200 | 3,375 |
| 2024-01-26 | 3,350 | 3,380 | 3,345 | 3,350 | 27,000 | 3,350 |
| 2024-01-25 | 3,315 | 3,400 | 3,315 | 3,375 | 26,800 | 3,375 |
| 2024-01-24 | 3,345 | 3,345 | 3,305 | 3,315 | 19,300 | 3,315 |
| 2024-01-23 | 3,380 | 3,420 | 3,320 | 3,325 | 26,200 | 3,325 |
| 2024-01-22 | 3,340 | 3,380 | 3,340 | 3,350 | 16,600 | 3,350 |
| 2024-01-19 | 3,350 | 3,355 | 3,320 | 3,335 | 15,800 | 3,335 |
| 2024-01-18 | 3,315 | 3,335 | 3,310 | 3,315 | 15,500 | 3,315 |
| 2024-01-17 | 3,345 | 3,350 | 3,290 | 3,290 | 19,700 | 3,290 |
| 2024-01-16 | 3,350 | 3,350 | 3,305 | 3,305 | 20,200 | 3,305 |
| 2024-01-15 | 3,280 | 3,360 | 3,275 | 3,350 | 16,300 | 3,350 |
| 2024-01-12 | 3,360 | 3,365 | 3,275 | 3,280 | 15,700 | 3,280 |
| 2024-01-11 | 3,355 | 3,365 | 3,320 | 3,325 | 19,100 | 3,325 |
| 2024-01-10 | 3,285 | 3,365 | 3,285 | 3,360 | 28,000 | 3,360 |
| 2024-01-09 | 3,300 | 3,350 | 3,300 | 3,315 | 17,800 | 3,315 |
| 2024-01-05 | 3,270 | 3,300 | 3,255 | 3,290 | 21,400 | 3,290 |
| 2024-01-04 | 3,340 | 3,355 | 3,230 | 3,250 | 41,400 | 3,250 |
分割・併合履歴 ： [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株