5009 富士興産(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,393 | 1,405 | 1,392 | 1,400 | 15,300 | 1,400 |
| 2024-12-02 | 1,389 | 1,394 | 1,386 | 1,392 | 17,400 | 1,392 |
| 2024-11-29 | 1,387 | 1,396 | 1,386 | 1,392 | 14,400 | 1,392 |
| 2024-11-28 | 1,385 | 1,395 | 1,379 | 1,386 | 20,200 | 1,386 |
| 2024-11-27 | 1,414 | 1,415 | 1,386 | 1,386 | 28,500 | 1,386 |
| 2024-11-26 | 1,422 | 1,423 | 1,409 | 1,414 | 12,500 | 1,414 |
| 2024-11-25 | 1,434 | 1,440 | 1,422 | 1,426 | 13,900 | 1,426 |
| 2024-11-22 | 1,430 | 1,440 | 1,430 | 1,434 | 8,500 | 1,434 |
| 2024-11-21 | 1,440 | 1,442 | 1,429 | 1,430 | 4,100 | 1,430 |
| 2024-11-20 | 1,445 | 1,449 | 1,431 | 1,439 | 17,200 | 1,439 |
| 2024-11-19 | 1,437 | 1,447 | 1,437 | 1,444 | 13,700 | 1,444 |
| 2024-11-18 | 1,408 | 1,436 | 1,408 | 1,436 | 13,700 | 1,436 |
| 2024-11-15 | 1,420 | 1,428 | 1,410 | 1,419 | 17,600 | 1,419 |
| 2024-11-14 | 1,425 | 1,425 | 1,414 | 1,414 | 18,300 | 1,414 |
| 2024-11-13 | 1,419 | 1,428 | 1,408 | 1,422 | 12,600 | 1,422 |
| 2024-11-12 | 1,419 | 1,434 | 1,414 | 1,416 | 17,600 | 1,416 |
| 2024-11-11 | 1,451 | 1,451 | 1,422 | 1,425 | 10,400 | 1,425 |
| 2024-11-08 | 1,460 | 1,460 | 1,451 | 1,453 | 4,500 | 1,453 |
| 2024-11-07 | 1,440 | 1,460 | 1,440 | 1,452 | 20,900 | 1,452 |
| 2024-11-06 | 1,422 | 1,440 | 1,421 | 1,437 | 11,800 | 1,437 |
| 2024-11-05 | 1,440 | 1,440 | 1,423 | 1,426 | 14,300 | 1,426 |
| 2024-11-01 | 1,427 | 1,429 | 1,410 | 1,415 | 16,300 | 1,415 |
| 2024-10-31 | 1,415 | 1,434 | 1,412 | 1,434 | 16,800 | 1,434 |
| 2024-10-30 | 1,418 | 1,421 | 1,412 | 1,412 | 55,700 | 1,412 |
| 2024-10-29 | 1,425 | 1,429 | 1,412 | 1,421 | 12,600 | 1,421 |
| 2024-10-28 | 1,409 | 1,429 | 1,402 | 1,425 | 16,400 | 1,425 |
| 2024-10-25 | 1,421 | 1,427 | 1,395 | 1,412 | 26,800 | 1,412 |
| 2024-10-24 | 1,432 | 1,432 | 1,419 | 1,421 | 17,700 | 1,421 |
| 2024-10-23 | 1,437 | 1,444 | 1,429 | 1,434 | 21,900 | 1,434 |
| 2024-10-22 | 1,475 | 1,475 | 1,422 | 1,428 | 38,000 | 1,428 |
| 2024-10-21 | 1,468 | 1,475 | 1,458 | 1,475 | 17,900 | 1,475 |
| 2024-10-18 | 1,485 | 1,485 | 1,465 | 1,468 | 16,100 | 1,468 |
| 2024-10-17 | 1,503 | 1,503 | 1,481 | 1,486 | 11,400 | 1,486 |
| 2024-10-16 | 1,487 | 1,499 | 1,485 | 1,497 | 8,400 | 1,497 |
| 2024-10-15 | 1,487 | 1,503 | 1,486 | 1,502 | 10,100 | 1,502 |
| 2024-10-11 | 1,486 | 1,503 | 1,486 | 1,486 | 11,200 | 1,486 |
| 2024-10-10 | 1,512 | 1,512 | 1,486 | 1,486 | 27,800 | 1,486 |
| 2024-10-09 | 1,533 | 1,533 | 1,494 | 1,517 | 24,600 | 1,517 |
| 2024-10-08 | 1,550 | 1,550 | 1,531 | 1,535 | 14,900 | 1,535 |
| 2024-10-07 | 1,552 | 1,560 | 1,547 | 1,554 | 9,800 | 1,554 |
| 2024-10-04 | 1,536 | 1,556 | 1,536 | 1,546 | 8,100 | 1,546 |
| 2024-10-03 | 1,552 | 1,552 | 1,538 | 1,543 | 5,200 | 1,543 |
| 2024-10-02 | 1,556 | 1,561 | 1,537 | 1,546 | 12,100 | 1,546 |
| 2024-10-01 | 1,514 | 1,550 | 1,512 | 1,550 | 26,000 | 1,550 |
| 2024-09-30 | 1,486 | 1,519 | 1,477 | 1,514 | 22,100 | 1,514 |
| 2024-09-27 | 1,508 | 1,520 | 1,475 | 1,516 | 37,300 | 1,516 |
| 2024-09-26 | 1,545 | 1,546 | 1,525 | 1,535 | 21,200 | 1,535 |
| 2024-09-25 | 1,545 | 1,545 | 1,521 | 1,538 | 22,100 | 1,538 |
| 2024-09-24 | 1,516 | 1,541 | 1,516 | 1,534 | 16,000 | 1,534 |
| 2024-09-20 | 1,525 | 1,525 | 1,503 | 1,513 | 8,700 | 1,513 |
| 2024-09-19 | 1,492 | 1,510 | 1,492 | 1,507 | 18,900 | 1,507 |
| 2024-09-18 | 1,510 | 1,510 | 1,483 | 1,497 | 11,700 | 1,497 |
| 2024-09-17 | 1,510 | 1,523 | 1,470 | 1,488 | 25,500 | 1,488 |
| 2024-09-13 | 1,522 | 1,523 | 1,508 | 1,510 | 7,600 | 1,510 |
| 2024-09-12 | 1,498 | 1,514 | 1,496 | 1,514 | 8,600 | 1,514 |
| 2024-09-11 | 1,493 | 1,496 | 1,473 | 1,486 | 16,600 | 1,486 |
| 2024-09-10 | 1,509 | 1,519 | 1,491 | 1,493 | 24,300 | 1,493 |
| 2024-09-09 | 1,480 | 1,509 | 1,471 | 1,509 | 18,300 | 1,509 |
| 2024-09-06 | 1,521 | 1,521 | 1,491 | 1,511 | 16,400 | 1,511 |
| 2024-09-05 | 1,510 | 1,539 | 1,510 | 1,521 | 8,300 | 1,521 |
| 2024-09-04 | 1,547 | 1,547 | 1,508 | 1,510 | 45,500 | 1,510 |
| 2024-09-03 | 1,580 | 1,580 | 1,565 | 1,565 | 5,700 | 1,565 |
| 2024-09-02 | 1,577 | 1,584 | 1,562 | 1,570 | 7,000 | 1,570 |
| 2024-08-30 | 1,564 | 1,585 | 1,561 | 1,577 | 10,600 | 1,577 |
| 2024-08-29 | 1,561 | 1,567 | 1,560 | 1,560 | 9,100 | 1,560 |
| 2024-08-28 | 1,566 | 1,566 | 1,555 | 1,566 | 4,000 | 1,566 |
| 2024-08-27 | 1,543 | 1,566 | 1,543 | 1,566 | 11,900 | 1,566 |
| 2024-08-26 | 1,530 | 1,540 | 1,525 | 1,538 | 9,600 | 1,538 |
| 2024-08-23 | 1,520 | 1,528 | 1,517 | 1,525 | 8,600 | 1,525 |
| 2024-08-22 | 1,521 | 1,529 | 1,516 | 1,520 | 14,900 | 1,520 |
| 2024-08-21 | 1,525 | 1,530 | 1,520 | 1,523 | 8,600 | 1,523 |
| 2024-08-20 | 1,543 | 1,545 | 1,526 | 1,544 | 10,300 | 1,544 |
| 2024-08-19 | 1,545 | 1,545 | 1,514 | 1,516 | 21,100 | 1,516 |
| 2024-08-16 | 1,561 | 1,561 | 1,500 | 1,542 | 41,700 | 1,542 |
| 2024-08-15 | 1,533 | 1,562 | 1,529 | 1,539 | 10,200 | 1,539 |
| 2024-08-14 | 1,542 | 1,542 | 1,522 | 1,533 | 8,200 | 1,533 |
| 2024-08-13 | 1,489 | 1,545 | 1,489 | 1,523 | 15,800 | 1,523 |
| 2024-08-09 | 1,473 | 1,510 | 1,453 | 1,489 | 23,100 | 1,489 |
| 2024-08-08 | 1,451 | 1,479 | 1,436 | 1,467 | 18,400 | 1,467 |
| 2024-08-07 | 1,460 | 1,493 | 1,430 | 1,454 | 23,500 | 1,454 |
| 2024-08-06 | 1,406 | 1,491 | 1,406 | 1,467 | 54,600 | 1,467 |
| 2024-08-05 | 1,428 | 1,428 | 1,310 | 1,310 | 76,100 | 1,310 |
| 2024-08-02 | 1,537 | 1,540 | 1,488 | 1,488 | 53,500 | 1,488 |
| 2024-08-01 | 1,636 | 1,636 | 1,576 | 1,577 | 49,700 | 1,577 |
| 2024-07-31 | 1,625 | 1,637 | 1,609 | 1,637 | 28,700 | 1,637 |
| 2024-07-30 | 1,671 | 1,671 | 1,627 | 1,629 | 93,800 | 1,629 |
| 2024-07-29 | 1,670 | 1,685 | 1,662 | 1,676 | 27,200 | 1,676 |
| 2024-07-26 | 1,674 | 1,694 | 1,670 | 1,678 | 19,000 | 1,678 |
| 2024-07-25 | 1,669 | 1,689 | 1,658 | 1,668 | 22,600 | 1,668 |
| 2024-07-24 | 1,701 | 1,703 | 1,680 | 1,681 | 23,800 | 1,681 |
| 2024-07-23 | 1,700 | 1,710 | 1,698 | 1,704 | 14,100 | 1,704 |
| 2024-07-22 | 1,714 | 1,714 | 1,690 | 1,700 | 16,700 | 1,700 |
| 2024-07-19 | 1,718 | 1,718 | 1,698 | 1,714 | 27,400 | 1,714 |
| 2024-07-18 | 1,725 | 1,726 | 1,714 | 1,716 | 15,500 | 1,716 |
| 2024-07-17 | 1,736 | 1,741 | 1,722 | 1,725 | 17,000 | 1,725 |
| 2024-07-16 | 1,745 | 1,757 | 1,727 | 1,727 | 19,200 | 1,727 |
| 2024-07-12 | 1,742 | 1,756 | 1,740 | 1,745 | 10,300 | 1,745 |
| 2024-07-11 | 1,734 | 1,756 | 1,734 | 1,742 | 14,500 | 1,742 |
| 2024-07-10 | 1,780 | 1,780 | 1,721 | 1,731 | 28,500 | 1,731 |
| 2024-07-09 | 1,757 | 1,768 | 1,741 | 1,743 | 20,700 | 1,743 |
| 2024-07-08 | 1,774 | 1,779 | 1,756 | 1,758 | 15,100 | 1,758 |
| 2024-07-05 | 1,793 | 1,793 | 1,755 | 1,755 | 22,800 | 1,755 |
| 2024-07-04 | 1,792 | 1,797 | 1,786 | 1,792 | 8,800 | 1,792 |
| 2024-07-03 | 1,786 | 1,799 | 1,784 | 1,786 | 23,000 | 1,786 |
| 2024-07-02 | 1,789 | 1,789 | 1,777 | 1,786 | 6,800 | 1,786 |
| 2024-07-01 | 1,799 | 1,799 | 1,778 | 1,778 | 19,300 | 1,778 |
| 2024-06-28 | 1,755 | 1,792 | 1,755 | 1,789 | 22,800 | 1,789 |
| 2024-06-27 | 1,765 | 1,774 | 1,753 | 1,760 | 10,800 | 1,760 |
| 2024-06-26 | 1,775 | 1,775 | 1,752 | 1,765 | 9,100 | 1,765 |
| 2024-06-25 | 1,740 | 1,770 | 1,740 | 1,769 | 18,600 | 1,769 |
| 2024-06-24 | 1,728 | 1,747 | 1,716 | 1,747 | 7,900 | 1,747 |
| 2024-06-21 | 1,709 | 1,736 | 1,709 | 1,725 | 19,500 | 1,725 |
| 2024-06-20 | 1,704 | 1,711 | 1,697 | 1,708 | 5,400 | 1,708 |
| 2024-06-19 | 1,693 | 1,718 | 1,693 | 1,704 | 7,700 | 1,704 |
| 2024-06-18 | 1,721 | 1,721 | 1,692 | 1,692 | 8,900 | 1,692 |
| 2024-06-17 | 1,733 | 1,733 | 1,702 | 1,713 | 11,900 | 1,713 |
| 2024-06-14 | 1,689 | 1,740 | 1,689 | 1,734 | 18,400 | 1,734 |
| 2024-06-13 | 1,731 | 1,731 | 1,688 | 1,688 | 11,800 | 1,688 |
| 2024-06-12 | 1,735 | 1,735 | 1,722 | 1,731 | 7,500 | 1,731 |
| 2024-06-11 | 1,734 | 1,747 | 1,722 | 1,723 | 15,900 | 1,723 |
| 2024-06-10 | 1,697 | 1,722 | 1,697 | 1,722 | 15,100 | 1,722 |
| 2024-06-07 | 1,683 | 1,695 | 1,673 | 1,691 | 7,900 | 1,691 |
| 2024-06-06 | 1,668 | 1,683 | 1,668 | 1,679 | 10,200 | 1,679 |
| 2024-06-05 | 1,678 | 1,680 | 1,665 | 1,673 | 14,800 | 1,673 |
| 2024-06-04 | 1,675 | 1,685 | 1,666 | 1,683 | 10,700 | 1,683 |
| 2024-06-03 | 1,684 | 1,694 | 1,676 | 1,677 | 13,600 | 1,677 |
| 2024-05-31 | 1,640 | 1,682 | 1,640 | 1,675 | 30,300 | 1,675 |
| 2024-05-30 | 1,645 | 1,653 | 1,635 | 1,640 | 31,000 | 1,640 |
| 2024-05-29 | 1,669 | 1,672 | 1,647 | 1,647 | 26,500 | 1,647 |
| 2024-05-28 | 1,670 | 1,681 | 1,665 | 1,669 | 14,600 | 1,669 |
| 2024-05-27 | 1,677 | 1,690 | 1,662 | 1,664 | 40,700 | 1,664 |
| 2024-05-24 | 1,660 | 1,686 | 1,656 | 1,677 | 18,800 | 1,677 |
| 2024-05-23 | 1,667 | 1,686 | 1,664 | 1,668 | 22,600 | 1,668 |
| 2024-05-22 | 1,681 | 1,695 | 1,664 | 1,671 | 34,700 | 1,671 |
| 2024-05-21 | 1,705 | 1,720 | 1,686 | 1,686 | 46,300 | 1,686 |
| 2024-05-20 | 1,731 | 1,754 | 1,711 | 1,711 | 41,700 | 1,711 |
| 2024-05-17 | 1,739 | 1,760 | 1,735 | 1,735 | 22,000 | 1,735 |
| 2024-05-16 | 1,743 | 1,779 | 1,719 | 1,744 | 66,500 | 1,744 |
| 2024-05-15 | 1,770 | 1,770 | 1,743 | 1,760 | 68,200 | 1,760 |
| 2024-05-14 | 1,777 | 1,790 | 1,763 | 1,770 | 28,700 | 1,770 |
| 2024-05-13 | 1,799 | 1,800 | 1,760 | 1,778 | 52,000 | 1,778 |
| 2024-05-10 | 1,795 | 1,813 | 1,791 | 1,812 | 25,600 | 1,812 |
| 2024-05-09 | 1,795 | 1,796 | 1,780 | 1,793 | 18,900 | 1,793 |
| 2024-05-08 | 1,788 | 1,802 | 1,787 | 1,797 | 13,400 | 1,797 |
| 2024-05-07 | 1,782 | 1,801 | 1,780 | 1,795 | 15,300 | 1,795 |
| 2024-05-02 | 1,781 | 1,798 | 1,781 | 1,784 | 10,000 | 1,784 |
| 2024-05-01 | 1,794 | 1,794 | 1,767 | 1,780 | 29,400 | 1,780 |
| 2024-04-30 | 1,813 | 1,815 | 1,796 | 1,797 | 31,700 | 1,797 |
| 2024-04-26 | 1,800 | 1,824 | 1,796 | 1,819 | 70,700 | 1,819 |
| 2024-04-25 | 1,822 | 1,822 | 1,802 | 1,807 | 12,500 | 1,807 |
| 2024-04-24 | 1,800 | 1,830 | 1,795 | 1,823 | 18,600 | 1,823 |
| 2024-04-23 | 1,780 | 1,804 | 1,779 | 1,800 | 15,300 | 1,800 |
| 2024-04-22 | 1,778 | 1,804 | 1,778 | 1,782 | 25,200 | 1,782 |
| 2024-04-19 | 1,802 | 1,805 | 1,765 | 1,782 | 37,600 | 1,782 |
| 2024-04-18 | 1,777 | 1,819 | 1,775 | 1,800 | 24,400 | 1,800 |
| 2024-04-17 | 1,809 | 1,825 | 1,780 | 1,787 | 36,200 | 1,787 |
| 2024-04-16 | 1,810 | 1,831 | 1,800 | 1,812 | 39,500 | 1,812 |
| 2024-04-15 | 1,815 | 1,826 | 1,799 | 1,824 | 48,000 | 1,824 |
| 2024-04-12 | 1,823 | 1,834 | 1,813 | 1,826 | 40,700 | 1,826 |
| 2024-04-11 | 1,827 | 1,838 | 1,818 | 1,826 | 55,300 | 1,826 |
| 2024-04-10 | 1,850 | 1,865 | 1,845 | 1,853 | 17,200 | 1,853 |
| 2024-04-09 | 1,841 | 1,858 | 1,840 | 1,854 | 29,200 | 1,854 |
| 2024-04-08 | 1,834 | 1,843 | 1,818 | 1,841 | 36,400 | 1,841 |
| 2024-04-05 | 1,839 | 1,844 | 1,817 | 1,834 | 27,700 | 1,834 |
| 2024-04-04 | 1,840 | 1,854 | 1,827 | 1,851 | 30,600 | 1,851 |
| 2024-04-03 | 1,819 | 1,850 | 1,810 | 1,840 | 29,300 | 1,840 |
| 2024-04-02 | 1,840 | 1,856 | 1,820 | 1,820 | 50,100 | 1,820 |
| 2024-04-01 | 1,908 | 1,909 | 1,840 | 1,840 | 66,700 | 1,840 |
| 2024-03-29 | 1,872 | 1,913 | 1,867 | 1,907 | 54,100 | 1,907 |
| 2024-03-28 | 1,900 | 1,900 | 1,852 | 1,857 | 123,200 | 1,857 |
| 2024-03-27 | 2,003 | 2,004 | 1,985 | 1,995 | 103,600 | 1,995 |
| 2024-03-26 | 1,995 | 2,005 | 1,992 | 1,994 | 23,300 | 1,994 |
| 2024-03-25 | 1,992 | 2,001 | 1,981 | 1,990 | 48,300 | 1,990 |
| 2024-03-22 | 2,009 | 2,010 | 1,985 | 1,992 | 59,000 | 1,992 |
| 2024-03-21 | 2,002 | 2,010 | 1,990 | 2,005 | 45,800 | 2,005 |
| 2024-03-19 | 1,990 | 2,008 | 1,978 | 2,008 | 33,000 | 2,008 |
| 2024-03-18 | 2,002 | 2,010 | 1,988 | 2,004 | 41,500 | 2,004 |
| 2024-03-15 | 2,015 | 2,031 | 1,998 | 2,002 | 23,800 | 2,002 |
| 2024-03-14 | 1,992 | 2,031 | 1,980 | 2,015 | 28,700 | 2,015 |
| 2024-03-13 | 1,990 | 2,001 | 1,957 | 1,983 | 37,800 | 1,983 |
| 2024-03-12 | 1,975 | 1,985 | 1,940 | 1,983 | 57,400 | 1,983 |
| 2024-03-11 | 2,028 | 2,040 | 1,991 | 1,998 | 41,700 | 1,998 |
| 2024-03-08 | 2,029 | 2,061 | 2,018 | 2,041 | 28,800 | 2,041 |
| 2024-03-07 | 2,070 | 2,071 | 2,040 | 2,044 | 20,800 | 2,044 |
| 2024-03-06 | 2,051 | 2,072 | 2,050 | 2,060 | 21,900 | 2,060 |
| 2024-03-05 | 2,047 | 2,067 | 2,035 | 2,066 | 18,900 | 2,066 |
| 2024-03-04 | 2,106 | 2,106 | 2,039 | 2,042 | 75,200 | 2,042 |
| 2024-03-01 | 2,121 | 2,121 | 2,097 | 2,112 | 19,500 | 2,112 |
| 2024-02-29 | 2,094 | 2,134 | 2,090 | 2,130 | 23,200 | 2,130 |
| 2024-02-28 | 2,080 | 2,108 | 2,079 | 2,094 | 24,500 | 2,094 |
| 2024-02-27 | 2,075 | 2,103 | 2,069 | 2,071 | 32,300 | 2,071 |
| 2024-02-26 | 2,087 | 2,087 | 2,059 | 2,072 | 27,300 | 2,072 |
| 2024-02-22 | 2,085 | 2,101 | 2,076 | 2,093 | 15,600 | 2,093 |
| 2024-02-21 | 2,097 | 2,109 | 2,068 | 2,073 | 17,700 | 2,073 |
| 2024-02-20 | 2,109 | 2,125 | 2,098 | 2,098 | 18,900 | 2,098 |
| 2024-02-19 | 2,063 | 2,108 | 2,063 | 2,108 | 27,900 | 2,108 |
| 2024-02-16 | 2,058 | 2,085 | 2,053 | 2,068 | 19,700 | 2,068 |
| 2024-02-15 | 2,050 | 2,086 | 2,043 | 2,046 | 25,100 | 2,046 |
| 2024-02-14 | 2,080 | 2,108 | 2,037 | 2,046 | 77,000 | 2,046 |
| 2024-02-13 | 2,082 | 2,109 | 2,058 | 2,095 | 31,800 | 2,095 |
| 2024-02-09 | 2,090 | 2,117 | 2,082 | 2,091 | 33,700 | 2,091 |
| 2024-02-08 | 2,167 | 2,167 | 2,071 | 2,081 | 81,500 | 2,081 |
| 2024-02-07 | 2,070 | 2,183 | 2,070 | 2,182 | 99,400 | 2,182 |
| 2024-02-06 | 2,066 | 2,175 | 2,034 | 2,091 | 186,600 | 2,091 |
| 2024-02-05 | 2,020 | 2,025 | 1,997 | 2,016 | 70,400 | 2,016 |
| 2024-02-02 | 2,018 | 2,018 | 1,965 | 2,000 | 51,600 | 2,000 |
| 2024-02-01 | 2,016 | 2,022 | 1,997 | 2,012 | 29,700 | 2,012 |
| 2024-01-31 | 2,011 | 2,032 | 2,011 | 2,016 | 29,300 | 2,016 |
| 2024-01-30 | 2,022 | 2,022 | 2,001 | 2,010 | 52,900 | 2,010 |
| 2024-01-29 | 1,993 | 2,023 | 1,993 | 2,022 | 22,700 | 2,022 |
| 2024-01-26 | 1,998 | 2,015 | 1,987 | 1,988 | 23,300 | 1,988 |
| 2024-01-25 | 1,982 | 2,030 | 1,978 | 1,998 | 40,300 | 1,998 |
| 2024-01-24 | 1,980 | 1,989 | 1,958 | 1,978 | 26,400 | 1,978 |
| 2024-01-23 | 2,004 | 2,004 | 1,978 | 1,989 | 36,300 | 1,989 |
| 2024-01-22 | 1,980 | 2,015 | 1,980 | 1,998 | 33,700 | 1,998 |
| 2024-01-19 | 1,979 | 2,009 | 1,967 | 1,975 | 44,600 | 1,975 |
| 2024-01-18 | 1,945 | 1,995 | 1,945 | 1,979 | 32,300 | 1,979 |
| 2024-01-17 | 1,941 | 1,999 | 1,934 | 1,947 | 54,600 | 1,947 |
| 2024-01-16 | 1,953 | 1,953 | 1,925 | 1,935 | 31,100 | 1,935 |
| 2024-01-15 | 1,932 | 1,947 | 1,915 | 1,940 | 27,000 | 1,940 |
| 2024-01-12 | 1,938 | 1,946 | 1,905 | 1,913 | 40,100 | 1,913 |
| 2024-01-11 | 1,958 | 1,971 | 1,940 | 1,940 | 33,500 | 1,940 |
| 2024-01-10 | 1,950 | 1,957 | 1,934 | 1,950 | 24,400 | 1,950 |
| 2024-01-09 | 1,948 | 1,956 | 1,912 | 1,945 | 37,400 | 1,945 |
| 2024-01-05 | 1,916 | 1,944 | 1,916 | 1,944 | 29,000 | 1,944 |
| 2024-01-04 | 1,866 | 1,915 | 1,865 | 1,915 | 41,600 | 1,915 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
