- 2024年
- 2023年
5599 S&J(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 911 | 928 | 908 | 921 | 2,400 | 921 |
| 2024-11-20 | 936 | 940 | 914 | 915 | 10,800 | 915 |
| 2024-11-19 | 942 | 942 | 916 | 937 | 8,900 | 937 |
| 2024-11-18 | 898 | 943 | 898 | 930 | 20,000 | 930 |
| 2024-11-15 | 902 | 910 | 894 | 904 | 19,400 | 904 |
| 2024-11-14 | 919 | 926 | 888 | 903 | 33,600 | 903 |
| 2024-11-13 | 880 | 909 | 877 | 897 | 11,800 | 897 |
| 2024-11-12 | 895 | 907 | 890 | 905 | 6,400 | 905 |
| 2024-11-11 | 882 | 900 | 882 | 898 | 13,600 | 898 |
| 2024-11-08 | 874 | 886 | 871 | 878 | 16,300 | 878 |
| 2024-11-07 | 900 | 900 | 885 | 890 | 5,500 | 890 |
| 2024-11-06 | 888 | 890 | 870 | 890 | 4,700 | 890 |
| 2024-11-05 | 889 | 890 | 875 | 884 | 3,800 | 884 |
| 2024-11-01 | 910 | 910 | 886 | 886 | 7,500 | 886 |
| 2024-10-31 | 891 | 914 | 891 | 911 | 6,500 | 911 |
| 2024-10-30 | 876 | 898 | 870 | 898 | 14,700 | 898 |
| 2024-10-29 | 873 | 883 | 863 | 871 | 18,800 | 871 |
| 2024-10-28 | 858 | 888 | 855 | 883 | 10,200 | 883 |
| 2024-10-25 | 885 | 893 | 840 | 860 | 32,300 | 860 |
| 2024-10-24 | 887 | 899 | 866 | 899 | 34,000 | 899 |
| 2024-10-23 | 884 | 890 | 870 | 887 | 18,200 | 887 |
| 2024-10-22 | 930 | 930 | 880 | 892 | 43,900 | 892 |
| 2024-10-21 | 925 | 942 | 919 | 928 | 15,400 | 928 |
| 2024-10-18 | 977 | 977 | 914 | 926 | 47,400 | 926 |
| 2024-10-17 | 986 | 986 | 973 | 977 | 6,500 | 977 |
| 2024-10-16 | 972 | 985 | 972 | 982 | 4,700 | 982 |
| 2024-10-15 | 988 | 988 | 971 | 983 | 9,100 | 983 |
| 2024-10-11 | 992 | 993 | 979 | 982 | 7,200 | 982 |
| 2024-10-10 | 990 | 995 | 987 | 992 | 4,600 | 992 |
| 2024-10-09 | 1,007 | 1,010 | 985 | 987 | 34,200 | 987 |
| 2024-10-08 | 985 | 1,030 | 977 | 1,018 | 31,000 | 1,018 |
| 2024-10-07 | 984 | 984 | 975 | 976 | 4,400 | 976 |
| 2024-10-04 | 974 | 987 | 974 | 979 | 4,500 | 979 |
| 2024-10-03 | 996 | 996 | 972 | 977 | 7,200 | 977 |
| 2024-10-02 | 987 | 995 | 980 | 982 | 6,500 | 982 |
| 2024-10-01 | 984 | 997 | 980 | 991 | 3,600 | 991 |
| 2024-09-30 | 980 | 993 | 960 | 979 | 29,100 | 979 |
| 2024-09-27 | 1,003 | 1,035 | 997 | 1,006 | 44,600 | 1,006 |
| 2024-09-26 | 1,001 | 1,008 | 988 | 1,002 | 16,200 | 1,002 |
| 2024-09-25 | 1,017 | 1,017 | 1,001 | 1,001 | 13,200 | 1,001 |
| 2024-09-24 | 1,006 | 1,022 | 996 | 1,020 | 23,800 | 1,020 |
| 2024-09-20 | 1,002 | 1,006 | 980 | 1,002 | 11,100 | 1,002 |
| 2024-09-19 | 986 | 1,010 | 984 | 1,001 | 11,900 | 1,001 |
| 2024-09-18 | 994 | 994 | 976 | 980 | 8,200 | 980 |
| 2024-09-17 | 1,013 | 1,013 | 961 | 982 | 32,400 | 982 |
| 2024-09-13 | 986 | 1,013 | 986 | 1,013 | 8,600 | 1,013 |
| 2024-09-12 | 969 | 988 | 969 | 987 | 5,100 | 987 |
| 2024-09-11 | 971 | 984 | 955 | 963 | 8,400 | 963 |
| 2024-09-10 | 990 | 995 | 970 | 970 | 3,900 | 970 |
| 2024-09-09 | 955 | 995 | 949 | 994 | 17,100 | 994 |
| 2024-09-06 | 979 | 997 | 962 | 985 | 35,600 | 985 |
| 2024-09-05 | 989 | 1,029 | 989 | 1,002 | 22,900 | 1,002 |
| 2024-09-04 | 1,022 | 1,035 | 1,000 | 1,001 | 20,000 | 1,001 |
| 2024-09-03 | 1,048 | 1,068 | 1,045 | 1,064 | 10,800 | 1,064 |
| 2024-09-02 | 1,048 | 1,058 | 1,035 | 1,046 | 3,100 | 1,046 |
| 2024-08-30 | 1,019 | 1,047 | 1,019 | 1,047 | 5,200 | 1,047 |
| 2024-08-29 | 1,012 | 1,040 | 1,012 | 1,019 | 10,500 | 1,019 |
| 2024-08-28 | 1,067 | 1,067 | 1,030 | 1,034 | 10,400 | 1,034 |
| 2024-08-27 | 1,075 | 1,088 | 1,042 | 1,088 | 8,700 | 1,088 |
| 2024-08-26 | 1,061 | 1,068 | 1,037 | 1,068 | 10,400 | 1,068 |
| 2024-08-23 | 1,032 | 1,043 | 1,020 | 1,038 | 2,900 | 1,038 |
| 2024-08-22 | 1,028 | 1,046 | 1,016 | 1,039 | 10,700 | 1,039 |
| 2024-08-21 | 1,055 | 1,055 | 1,001 | 1,052 | 8,000 | 1,052 |
| 2024-08-20 | 1,078 | 1,091 | 1,058 | 1,062 | 15,000 | 1,062 |
| 2024-08-19 | 1,110 | 1,110 | 1,071 | 1,071 | 24,200 | 1,071 |
| 2024-08-16 | 1,136 | 1,144 | 1,100 | 1,112 | 21,700 | 1,112 |
| 2024-08-15 | 1,083 | 1,158 | 1,083 | 1,136 | 75,500 | 1,136 |
| 2024-08-14 | 1,069 | 1,080 | 1,012 | 1,028 | 21,600 | 1,028 |
| 2024-08-13 | 1,014 | 1,069 | 1,014 | 1,068 | 18,500 | 1,068 |
| 2024-08-09 | 1,004 | 1,032 | 993 | 1,011 | 19,500 | 1,011 |
| 2024-08-08 | 981 | 1,029 | 981 | 992 | 15,700 | 992 |
| 2024-08-07 | 930 | 1,033 | 930 | 1,011 | 20,800 | 1,011 |
| 2024-08-06 | 970 | 1,014 | 928 | 931 | 27,400 | 931 |
| 2024-08-05 | 984 | 1,011 | 850 | 970 | 82,900 | 970 |
| 2024-08-02 | 1,078 | 1,108 | 1,000 | 1,002 | 55,900 | 1,002 |
| 2024-08-01 | 1,150 | 1,157 | 1,100 | 1,123 | 60,700 | 1,123 |
| 2024-07-31 | 1,121 | 1,157 | 1,117 | 1,157 | 27,100 | 1,157 |
| 2024-07-30 | 1,168 | 1,168 | 1,141 | 1,147 | 11,900 | 1,147 |
| 2024-07-29 | 1,144 | 1,169 | 1,132 | 1,164 | 12,200 | 1,164 |
| 2024-07-26 | 1,130 | 1,157 | 1,130 | 1,144 | 8,000 | 1,144 |
| 2024-07-25 | 1,130 | 1,170 | 1,106 | 1,147 | 41,600 | 1,147 |
| 2024-07-24 | 1,174 | 1,185 | 1,143 | 1,149 | 30,600 | 1,149 |
| 2024-07-23 | 1,200 | 1,200 | 1,160 | 1,174 | 28,800 | 1,174 |
| 2024-07-22 | 1,247 | 1,277 | 1,185 | 1,200 | 103,300 | 1,200 |
| 2024-07-19 | 1,141 | 1,186 | 1,139 | 1,170 | 25,200 | 1,170 |
| 2024-07-18 | 1,170 | 1,171 | 1,131 | 1,138 | 41,900 | 1,138 |
| 2024-07-17 | 1,190 | 1,200 | 1,169 | 1,170 | 32,100 | 1,170 |
| 2024-07-16 | 1,198 | 1,206 | 1,157 | 1,165 | 26,000 | 1,165 |
| 2024-07-12 | 1,150 | 1,200 | 1,150 | 1,175 | 36,900 | 1,175 |
| 2024-07-11 | 1,211 | 1,216 | 1,166 | 1,171 | 52,000 | 1,171 |
| 2024-07-10 | 1,182 | 1,232 | 1,166 | 1,211 | 110,000 | 1,211 |
| 2024-07-09 | 1,169 | 1,183 | 1,132 | 1,160 | 25,200 | 1,160 |
| 2024-07-08 | 1,173 | 1,225 | 1,150 | 1,153 | 120,200 | 1,153 |
| 2024-07-05 | 1,113 | 1,123 | 1,081 | 1,113 | 17,400 | 1,113 |
| 2024-07-04 | 1,159 | 1,160 | 1,062 | 1,113 | 46,600 | 1,113 |
| 2024-07-03 | 1,121 | 1,159 | 1,095 | 1,148 | 55,100 | 1,148 |
| 2024-07-02 | 1,094 | 1,192 | 1,090 | 1,127 | 190,600 | 1,127 |
| 2024-07-01 | 1,075 | 1,099 | 1,050 | 1,066 | 37,500 | 1,066 |
| 2024-06-28 | 1,035 | 1,065 | 1,016 | 1,049 | 19,100 | 1,049 |
| 2024-06-27 | 1,011 | 1,040 | 1,003 | 1,034 | 14,200 | 1,034 |
| 2024-06-26 | 1,007 | 1,013 | 996 | 1,009 | 15,900 | 1,009 |
| 2024-06-25 | 1,002 | 1,010 | 992 | 1,005 | 9,800 | 1,005 |
| 2024-06-24 | 984 | 989 | 980 | 984 | 2,600 | 984 |
| 2024-06-21 | 997 | 1,001 | 976 | 984 | 7,900 | 984 |
| 2024-06-20 | 973 | 997 | 972 | 997 | 11,400 | 997 |
| 2024-06-19 | 982 | 1,000 | 965 | 977 | 19,900 | 977 |
| 2024-06-18 | 991 | 1,004 | 974 | 989 | 5,200 | 989 |
| 2024-06-17 | 990 | 995 | 980 | 995 | 2,800 | 995 |
| 2024-06-14 | 975 | 999 | 975 | 990 | 11,600 | 990 |
| 2024-06-13 | 990 | 1,030 | 981 | 1,005 | 7,700 | 1,005 |
| 2024-06-12 | 988 | 1,001 | 985 | 990 | 4,800 | 990 |
| 2024-06-11 | 1,041 | 1,044 | 986 | 986 | 26,800 | 986 |
| 2024-06-10 | 999 | 1,039 | 995 | 1,029 | 10,900 | 1,029 |
| 2024-06-07 | 941 | 993 | 941 | 993 | 8,800 | 993 |
| 2024-06-06 | 988 | 997 | 956 | 956 | 9,400 | 956 |
| 2024-06-05 | 996 | 996 | 964 | 986 | 7,100 | 986 |
| 2024-06-04 | 960 | 989 | 955 | 987 | 13,100 | 987 |
| 2024-06-03 | 976 | 986 | 947 | 964 | 18,800 | 964 |
| 2024-05-31 | 980 | 983 | 965 | 976 | 4,700 | 976 |
| 2024-05-30 | 968 | 988 | 965 | 979 | 7,200 | 979 |
| 2024-05-29 | 1,001 | 1,001 | 971 | 974 | 19,000 | 974 |
| 2024-05-28 | 983 | 1,015 | 977 | 998 | 10,900 | 998 |
| 2024-05-27 | 1,009 | 1,009 | 971 | 988 | 17,200 | 988 |
| 2024-05-24 | 974 | 1,015 | 974 | 1,009 | 12,100 | 1,009 |
| 2024-05-23 | 1,013 | 1,013 | 987 | 1,000 | 5,200 | 1,000 |
| 2024-05-22 | 1,043 | 1,049 | 1,010 | 1,013 | 10,400 | 1,013 |
| 2024-05-21 | 1,064 | 1,064 | 1,025 | 1,044 | 19,200 | 1,044 |
| 2024-05-20 | 1,110 | 1,110 | 1,045 | 1,068 | 14,700 | 1,068 |
| 2024-05-17 | 979 | 1,119 | 979 | 1,067 | 101,800 | 1,067 |
| 2024-05-16 | 1,001 | 1,001 | 938 | 989 | 45,200 | 989 |
| 2024-05-15 | 981 | 985 | 902 | 930 | 37,400 | 930 |
| 2024-05-14 | 960 | 980 | 940 | 980 | 10,400 | 980 |
| 2024-05-13 | 985 | 985 | 948 | 951 | 21,800 | 951 |
| 2024-05-10 | 1,004 | 1,010 | 986 | 989 | 7,900 | 989 |
| 2024-05-09 | 1,015 | 1,020 | 995 | 1,009 | 6,500 | 1,009 |
| 2024-05-08 | 1,018 | 1,018 | 1,005 | 1,017 | 2,700 | 1,017 |
| 2024-05-07 | 1,011 | 1,024 | 1,004 | 1,018 | 7,400 | 1,018 |
| 2024-05-02 | 992 | 1,004 | 984 | 998 | 10,000 | 998 |
| 2024-05-01 | 989 | 1,005 | 987 | 1,001 | 4,300 | 1,001 |
| 2024-04-30 | 1,000 | 1,007 | 986 | 999 | 6,900 | 999 |
| 2024-04-26 | 997 | 1,011 | 984 | 995 | 20,300 | 995 |
| 2024-04-25 | 1,010 | 1,010 | 993 | 1,001 | 6,800 | 1,001 |
| 2024-04-24 | 1,006 | 1,028 | 1,005 | 1,019 | 8,900 | 1,019 |
| 2024-04-23 | 975 | 997 | 975 | 991 | 10,100 | 991 |
| 2024-04-22 | 968 | 982 | 952 | 975 | 11,000 | 975 |
| 2024-04-19 | 984 | 986 | 945 | 964 | 28,300 | 964 |
| 2024-04-18 | 966 | 998 | 961 | 983 | 13,300 | 983 |
| 2024-04-17 | 1,000 | 1,001 | 960 | 961 | 55,900 | 961 |
| 2024-04-16 | 1,010 | 1,019 | 991 | 1,006 | 30,300 | 1,006 |
| 2024-04-15 | 1,017 | 1,025 | 1,007 | 1,019 | 7,600 | 1,019 |
| 2024-04-12 | 1,036 | 1,039 | 1,013 | 1,028 | 23,200 | 1,028 |
| 2024-04-11 | 1,049 | 1,049 | 1,027 | 1,042 | 9,200 | 1,042 |
| 2024-04-10 | 1,050 | 1,082 | 1,039 | 1,050 | 39,400 | 1,050 |
| 2024-04-09 | 1,043 | 1,050 | 1,038 | 1,038 | 11,600 | 1,038 |
| 2024-04-08 | 1,041 | 1,043 | 1,022 | 1,043 | 13,600 | 1,043 |
| 2024-04-05 | 1,050 | 1,050 | 1,021 | 1,041 | 29,900 | 1,041 |
| 2024-04-04 | 1,083 | 1,098 | 1,060 | 1,061 | 19,400 | 1,061 |
| 2024-04-03 | 1,081 | 1,089 | 1,062 | 1,077 | 27,700 | 1,077 |
| 2024-04-02 | 1,110 | 1,110 | 1,073 | 1,080 | 30,100 | 1,080 |
| 2024-04-01 | 1,133 | 1,133 | 1,095 | 1,110 | 25,400 | 1,110 |
| 2024-03-29 | 1,110 | 1,142 | 1,110 | 1,128 | 26,000 | 1,128 |
| 2024-03-28 | 1,120 | 1,130 | 1,088 | 1,110 | 32,700 | 1,110 |
| 2024-03-27 | 1,163 | 1,163 | 1,121 | 1,121 | 50,300 | 1,121 |
| 2024-03-26 | 1,172 | 1,197 | 1,160 | 1,167 | 28,600 | 1,167 |
| 2024-03-25 | 1,167 | 1,185 | 1,160 | 1,168 | 12,600 | 1,168 |
| 2024-03-22 | 1,173 | 1,186 | 1,153 | 1,167 | 14,900 | 1,167 |
| 2024-03-21 | 1,211 | 1,211 | 1,169 | 1,169 | 33,000 | 1,169 |
| 2024-03-19 | 1,186 | 1,198 | 1,163 | 1,181 | 26,300 | 1,181 |
| 2024-03-18 | 1,154 | 1,184 | 1,150 | 1,184 | 24,300 | 1,184 |
| 2024-03-15 | 1,148 | 1,155 | 1,125 | 1,136 | 29,200 | 1,136 |
| 2024-03-14 | 1,168 | 1,175 | 1,135 | 1,154 | 62,300 | 1,154 |
| 2024-03-13 | 1,203 | 1,209 | 1,144 | 1,162 | 66,500 | 1,162 |
| 2024-03-12 | 1,201 | 1,214 | 1,170 | 1,200 | 37,200 | 1,200 |
| 2024-03-11 | 1,226 | 1,245 | 1,185 | 1,200 | 64,600 | 1,200 |
| 2024-03-08 | 1,300 | 1,328 | 1,257 | 1,260 | 93,400 | 1,260 |
| 2024-03-07 | 1,421 | 1,448 | 1,316 | 1,319 | 186,600 | 1,319 |
| 2024-03-06 | 1,355 | 1,462 | 1,341 | 1,450 | 275,700 | 1,450 |
| 2024-03-05 | 1,281 | 1,411 | 1,270 | 1,385 | 296,900 | 1,385 |
| 2024-03-04 | 1,275 | 1,318 | 1,249 | 1,300 | 111,400 | 1,300 |
| 2024-03-01 | 1,248 | 1,253 | 1,207 | 1,215 | 89,900 | 1,215 |
| 2024-02-29 | 1,350 | 1,350 | 1,246 | 1,249 | 173,800 | 1,249 |
| 2024-02-28 | 1,234 | 1,371 | 1,220 | 1,366 | 619,100 | 1,366 |
| 2024-02-27 | 1,162 | 1,285 | 1,157 | 1,189 | 283,200 | 1,189 |
| 2024-02-26 | 1,151 | 1,186 | 1,142 | 1,162 | 28,500 | 1,162 |
| 2024-02-22 | 1,166 | 1,188 | 1,124 | 1,151 | 40,900 | 1,151 |
| 2024-02-21 | 1,140 | 1,181 | 1,131 | 1,154 | 22,500 | 1,154 |
| 2024-02-20 | 1,180 | 1,180 | 1,138 | 1,142 | 24,800 | 1,142 |
| 2024-02-19 | 1,146 | 1,180 | 1,131 | 1,180 | 24,300 | 1,180 |
| 2024-02-16 | 1,085 | 1,134 | 1,067 | 1,134 | 38,000 | 1,134 |
| 2024-02-15 | 1,077 | 1,165 | 1,062 | 1,107 | 73,700 | 1,107 |
| 2024-02-14 | 1,155 | 1,155 | 1,051 | 1,137 | 54,000 | 1,137 |
| 2024-02-13 | 1,180 | 1,189 | 1,133 | 1,142 | 40,400 | 1,142 |
| 2024-02-09 | 1,165 | 1,202 | 1,159 | 1,196 | 19,600 | 1,196 |
| 2024-02-08 | 1,185 | 1,185 | 1,152 | 1,159 | 20,700 | 1,159 |
| 2024-02-07 | 1,224 | 1,224 | 1,191 | 1,191 | 13,600 | 1,191 |
| 2024-02-06 | 1,193 | 1,233 | 1,179 | 1,210 | 35,900 | 1,210 |
| 2024-02-05 | 1,204 | 1,207 | 1,172 | 1,187 | 10,600 | 1,187 |
| 2024-02-02 | 1,167 | 1,208 | 1,155 | 1,199 | 20,400 | 1,199 |
| 2024-02-01 | 1,156 | 1,174 | 1,143 | 1,174 | 20,800 | 1,174 |
| 2024-01-31 | 1,160 | 1,177 | 1,135 | 1,160 | 46,500 | 1,160 |
| 2024-01-30 | 1,166 | 1,187 | 1,134 | 1,175 | 54,000 | 1,175 |
| 2024-01-29 | 1,199 | 1,199 | 1,145 | 1,173 | 51,200 | 1,173 |
| 2024-01-26 | 1,202 | 1,220 | 1,190 | 1,192 | 39,800 | 1,192 |
| 2024-01-25 | 1,230 | 1,250 | 1,203 | 1,212 | 29,200 | 1,212 |
| 2024-01-24 | 1,235 | 1,250 | 1,206 | 1,224 | 32,500 | 1,224 |
| 2024-01-23 | 1,258 | 1,259 | 1,231 | 1,231 | 25,900 | 1,231 |
| 2024-01-22 | 1,220 | 1,265 | 1,211 | 1,265 | 41,000 | 1,265 |
| 2024-01-19 | 1,235 | 1,259 | 1,212 | 1,216 | 27,100 | 1,216 |
| 2024-01-18 | 1,257 | 1,283 | 1,225 | 1,235 | 42,800 | 1,235 |
| 2024-01-17 | 1,313 | 1,313 | 1,225 | 1,243 | 86,000 | 1,243 |
| 2024-01-16 | 1,310 | 1,350 | 1,275 | 1,310 | 164,600 | 1,310 |
| 2024-01-15 | 1,223 | 1,311 | 1,208 | 1,300 | 133,400 | 1,300 |
| 2024-01-12 | 1,224 | 1,238 | 1,201 | 1,214 | 37,400 | 1,214 |
| 2024-01-11 | 1,219 | 1,239 | 1,202 | 1,229 | 27,900 | 1,229 |
| 2024-01-10 | 1,215 | 1,222 | 1,180 | 1,196 | 65,700 | 1,196 |
| 2024-01-09 | 1,228 | 1,243 | 1,208 | 1,214 | 41,300 | 1,214 |
| 2024-01-05 | 1,278 | 1,278 | 1,215 | 1,228 | 41,800 | 1,228 |
| 2024-01-04 | 1,218 | 1,300 | 1,207 | 1,278 | 81,700 | 1,278 |
分割・併合履歴 ： なし
