7504 (株)高速 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 | 2,445 | 2,462 | 2,414 | 2,461 | 10,300 | 2,461 |
| 2024-12-02 | 2,443 | 2,445 | 2,381 | 2,425 | 13,300 | 2,425 |
| 2024-11-29 | 2,380 | 2,445 | 2,380 | 2,393 | 14,100 | 2,393 |
| 2024-11-28 | 2,321 | 2,380 | 2,321 | 2,380 | 7,400 | 2,380 |
| 2024-11-27 | 2,363 | 2,364 | 2,268 | 2,321 | 17,600 | 2,321 |
| 2024-11-26 | 2,440 | 2,441 | 2,363 | 2,363 | 10,000 | 2,363 |
| 2024-11-25 | 2,474 | 2,478 | 2,440 | 2,447 | 8,300 | 2,447 |
| 2024-11-22 | 2,450 | 2,473 | 2,449 | 2,466 | 3,100 | 2,466 |
| 2024-11-21 | 2,448 | 2,468 | 2,417 | 2,448 | 9,700 | 2,448 |
| 2024-11-20 | 2,416 | 2,434 | 2,401 | 2,422 | 3,900 | 2,422 |
| 2024-11-19 | 2,444 | 2,448 | 2,394 | 2,416 | 9,600 | 2,416 |
| 2024-11-18 | 2,423 | 2,444 | 2,415 | 2,444 | 8,200 | 2,444 |
| 2024-11-15 | 2,420 | 2,442 | 2,420 | 2,432 | 5,000 | 2,432 |
| 2024-11-14 | 2,457 | 2,457 | 2,418 | 2,420 | 3,700 | 2,420 |
| 2024-11-13 | 2,472 | 2,475 | 2,420 | 2,433 | 13,500 | 2,433 |
| 2024-11-12 | 2,538 | 2,538 | 2,481 | 2,481 | 8,500 | 2,481 |
| 2024-11-11 | 2,500 | 2,514 | 2,500 | 2,514 | 1,400 | 2,514 |
| 2024-11-08 | 2,539 | 2,587 | 2,500 | 2,500 | 9,500 | 2,500 |
| 2024-11-07 | 2,537 | 2,574 | 2,504 | 2,539 | 9,300 | 2,539 |
| 2024-11-06 | 2,548 | 2,555 | 2,490 | 2,510 | 8,800 | 2,510 |
| 2024-11-05 | 2,539 | 2,554 | 2,502 | 2,534 | 7,400 | 2,534 |
| 2024-11-01 | 2,517 | 2,538 | 2,495 | 2,507 | 10,900 | 2,507 |
| 2024-10-31 | 2,537 | 2,598 | 2,515 | 2,515 | 18,700 | 2,515 |
| 2024-10-30 | 2,570 | 2,579 | 2,487 | 2,487 | 32,500 | 2,487 |
| 2024-10-29 | 2,561 | 2,570 | 2,510 | 2,570 | 7,800 | 2,570 |
| 2024-10-28 | 2,479 | 2,554 | 2,479 | 2,554 | 6,900 | 2,554 |
| 2024-10-25 | 2,505 | 2,505 | 2,460 | 2,460 | 4,000 | 2,460 |
| 2024-10-24 | 2,477 | 2,501 | 2,469 | 2,494 | 8,500 | 2,494 |
| 2024-10-23 | 2,528 | 2,536 | 2,478 | 2,478 | 14,400 | 2,478 |
| 2024-10-22 | 2,589 | 2,594 | 2,556 | 2,560 | 4,800 | 2,560 |
| 2024-10-21 | 2,536 | 2,567 | 2,536 | 2,567 | 3,000 | 2,567 |
| 2024-10-18 | 2,588 | 2,588 | 2,547 | 2,547 | 4,300 | 2,547 |
| 2024-10-17 | 2,540 | 2,587 | 2,540 | 2,565 | 5,900 | 2,565 |
| 2024-10-16 | 2,515 | 2,555 | 2,515 | 2,531 | 4,900 | 2,531 |
| 2024-10-15 | 2,528 | 2,537 | 2,510 | 2,527 | 5,700 | 2,527 |
| 2024-10-11 | 2,538 | 2,554 | 2,522 | 2,528 | 5,300 | 2,528 |
| 2024-10-10 | 2,535 | 2,554 | 2,512 | 2,537 | 8,000 | 2,537 |
| 2024-10-09 | 2,605 | 2,605 | 2,535 | 2,535 | 8,200 | 2,535 |
| 2024-10-08 | 2,668 | 2,672 | 2,586 | 2,586 | 7,600 | 2,586 |
| 2024-10-07 | 2,640 | 2,670 | 2,616 | 2,668 | 13,100 | 2,668 |
| 2024-10-04 | 2,612 | 2,666 | 2,605 | 2,653 | 15,600 | 2,653 |
| 2024-10-03 | 2,600 | 2,650 | 2,587 | 2,614 | 11,400 | 2,614 |
| 2024-10-02 | 2,547 | 2,598 | 2,547 | 2,557 | 11,300 | 2,557 |
| 2024-10-01 | 2,523 | 2,576 | 2,522 | 2,558 | 13,900 | 2,558 |
| 2024-09-30 | 2,523 | 2,559 | 2,516 | 2,534 | 15,200 | 2,534 |
| 2024-09-27 | 2,634 | 2,650 | 2,546 | 2,546 | 18,600 | 2,546 |
| 2024-09-26 | 2,544 | 2,627 | 2,544 | 2,627 | 35,500 | 2,627 |
| 2024-09-25 | 2,563 | 2,563 | 2,523 | 2,528 | 9,100 | 2,528 |
| 2024-09-24 | 2,527 | 2,558 | 2,514 | 2,555 | 10,700 | 2,555 |
| 2024-09-20 | 2,480 | 2,516 | 2,471 | 2,500 | 24,500 | 2,500 |
| 2024-09-19 | 2,408 | 2,453 | 2,408 | 2,452 | 15,100 | 2,452 |
| 2024-09-18 | 2,405 | 2,409 | 2,371 | 2,408 | 8,300 | 2,408 |
| 2024-09-17 | 2,382 | 2,408 | 2,335 | 2,371 | 13,900 | 2,371 |
| 2024-09-13 | 2,360 | 2,378 | 2,328 | 2,352 | 16,500 | 2,352 |
| 2024-09-12 | 2,357 | 2,363 | 2,315 | 2,346 | 8,200 | 2,346 |
| 2024-09-11 | 2,336 | 2,354 | 2,277 | 2,312 | 13,300 | 2,312 |
| 2024-09-10 | 2,379 | 2,379 | 2,331 | 2,358 | 8,600 | 2,358 |
| 2024-09-09 | 2,346 | 2,381 | 2,320 | 2,379 | 13,200 | 2,379 |
| 2024-09-06 | 2,356 | 2,360 | 2,330 | 2,358 | 5,700 | 2,358 |
| 2024-09-05 | 2,332 | 2,381 | 2,332 | 2,356 | 10,200 | 2,356 |
| 2024-09-04 | 2,385 | 2,399 | 2,341 | 2,353 | 11,700 | 2,353 |
| 2024-09-03 | 2,384 | 2,415 | 2,383 | 2,392 | 7,000 | 2,392 |
| 2024-09-02 | 2,398 | 2,398 | 2,330 | 2,361 | 11,000 | 2,361 |
| 2024-08-30 | 2,375 | 2,396 | 2,358 | 2,396 | 9,200 | 2,396 |
| 2024-08-29 | 2,371 | 2,379 | 2,337 | 2,366 | 10,300 | 2,366 |
| 2024-08-28 | 2,351 | 2,371 | 2,307 | 2,371 | 9,500 | 2,371 |
| 2024-08-27 | 2,387 | 2,420 | 2,358 | 2,369 | 7,400 | 2,369 |
| 2024-08-26 | 2,432 | 2,432 | 2,382 | 2,390 | 8,800 | 2,390 |
| 2024-08-23 | 2,374 | 2,403 | 2,372 | 2,389 | 7,900 | 2,389 |
| 2024-08-22 | 2,385 | 2,385 | 2,356 | 2,374 | 2,800 | 2,374 |
| 2024-08-21 | 2,350 | 2,352 | 2,324 | 2,335 | 2,300 | 2,335 |
| 2024-08-20 | 2,334 | 2,338 | 2,297 | 2,337 | 8,700 | 2,337 |
| 2024-08-19 | 2,363 | 2,366 | 2,269 | 2,284 | 9,600 | 2,284 |
| 2024-08-16 | 2,300 | 2,348 | 2,294 | 2,348 | 9,100 | 2,348 |
| 2024-08-15 | 2,288 | 2,294 | 2,265 | 2,286 | 9,400 | 2,286 |
| 2024-08-14 | 2,300 | 2,300 | 2,264 | 2,294 | 4,100 | 2,294 |
| 2024-08-13 | 2,212 | 2,278 | 2,212 | 2,275 | 5,400 | 2,275 |
| 2024-08-09 | 2,226 | 2,252 | 2,195 | 2,212 | 26,900 | 2,212 |
| 2024-08-08 | 2,152 | 2,195 | 2,140 | 2,145 | 17,600 | 2,145 |
| 2024-08-07 | 2,125 | 2,254 | 2,110 | 2,191 | 15,000 | 2,191 |
| 2024-08-06 | 2,131 | 2,257 | 2,131 | 2,157 | 19,800 | 2,157 |
| 2024-08-05 | 2,285 | 2,301 | 2,100 | 2,181 | 30,800 | 2,181 |
| 2024-08-02 | 2,427 | 2,427 | 2,302 | 2,322 | 32,400 | 2,322 |
| 2024-08-01 | 2,550 | 2,560 | 2,456 | 2,477 | 31,100 | 2,477 |
| 2024-07-31 | 2,402 | 2,500 | 2,402 | 2,500 | 14,200 | 2,500 |
| 2024-07-30 | 2,392 | 2,446 | 2,366 | 2,446 | 18,500 | 2,446 |
| 2024-07-29 | 2,380 | 2,410 | 2,355 | 2,402 | 8,900 | 2,402 |
| 2024-07-26 | 2,369 | 2,380 | 2,355 | 2,355 | 6,900 | 2,355 |
| 2024-07-25 | 2,361 | 2,401 | 2,350 | 2,360 | 12,700 | 2,360 |
| 2024-07-24 | 2,418 | 2,450 | 2,395 | 2,395 | 9,200 | 2,395 |
| 2024-07-23 | 2,424 | 2,471 | 2,424 | 2,431 | 6,900 | 2,431 |
| 2024-07-22 | 2,478 | 2,479 | 2,435 | 2,435 | 9,000 | 2,435 |
| 2024-07-19 | 2,455 | 2,483 | 2,440 | 2,461 | 9,900 | 2,461 |
| 2024-07-18 | 2,458 | 2,479 | 2,434 | 2,450 | 9,800 | 2,450 |
| 2024-07-17 | 2,423 | 2,456 | 2,420 | 2,456 | 9,200 | 2,456 |
| 2024-07-16 | 2,444 | 2,448 | 2,408 | 2,436 | 8,100 | 2,436 |
| 2024-07-12 | 2,368 | 2,404 | 2,337 | 2,394 | 7,200 | 2,394 |
| 2024-07-11 | 2,328 | 2,357 | 2,310 | 2,357 | 11,500 | 2,357 |
| 2024-07-10 | 2,362 | 2,379 | 2,311 | 2,328 | 12,300 | 2,328 |
| 2024-07-09 | 2,401 | 2,401 | 2,346 | 2,362 | 8,500 | 2,362 |
| 2024-07-08 | 2,400 | 2,450 | 2,372 | 2,372 | 6,600 | 2,372 |
| 2024-07-05 | 2,455 | 2,455 | 2,390 | 2,390 | 5,900 | 2,390 |
| 2024-07-04 | 2,454 | 2,456 | 2,424 | 2,456 | 7,600 | 2,456 |
| 2024-07-03 | 2,411 | 2,423 | 2,409 | 2,423 | 6,400 | 2,423 |
| 2024-07-02 | 2,483 | 2,483 | 2,422 | 2,429 | 15,500 | 2,429 |
| 2024-07-01 | 2,484 | 2,505 | 2,441 | 2,474 | 17,300 | 2,474 |
| 2024-06-28 | 2,498 | 2,498 | 2,436 | 2,470 | 14,400 | 2,470 |
| 2024-06-27 | 2,464 | 2,498 | 2,439 | 2,498 | 12,600 | 2,498 |
| 2024-06-26 | 2,460 | 2,460 | 2,408 | 2,460 | 16,300 | 2,460 |
| 2024-06-25 | 2,340 | 2,430 | 2,330 | 2,430 | 22,200 | 2,430 |
| 2024-06-24 | 2,337 | 2,340 | 2,304 | 2,339 | 8,500 | 2,339 |
| 2024-06-21 | 2,300 | 2,330 | 2,292 | 2,306 | 6,800 | 2,306 |
| 2024-06-20 | 2,350 | 2,350 | 2,282 | 2,289 | 9,300 | 2,289 |
| 2024-06-19 | 2,324 | 2,340 | 2,305 | 2,333 | 8,600 | 2,333 |
| 2024-06-18 | 2,266 | 2,323 | 2,264 | 2,310 | 8,100 | 2,310 |
| 2024-06-17 | 2,339 | 2,339 | 2,220 | 2,241 | 11,000 | 2,241 |
| 2024-06-14 | 2,285 | 2,321 | 2,235 | 2,321 | 22,900 | 2,321 |
| 2024-06-13 | 2,269 | 2,285 | 2,240 | 2,245 | 13,200 | 2,245 |
| 2024-06-12 | 2,287 | 2,287 | 2,257 | 2,269 | 4,900 | 2,269 |
| 2024-06-11 | 2,277 | 2,282 | 2,265 | 2,265 | 4,300 | 2,265 |
| 2024-06-10 | 2,275 | 2,291 | 2,266 | 2,277 | 7,300 | 2,277 |
| 2024-06-07 | 2,281 | 2,281 | 2,256 | 2,275 | 3,200 | 2,275 |
| 2024-06-06 | 2,268 | 2,272 | 2,232 | 2,251 | 5,600 | 2,251 |
| 2024-06-05 | 2,255 | 2,300 | 2,253 | 2,257 | 10,500 | 2,257 |
| 2024-06-04 | 2,236 | 2,257 | 2,229 | 2,257 | 6,500 | 2,257 |
| 2024-06-03 | 2,229 | 2,246 | 2,218 | 2,236 | 10,400 | 2,236 |
| 2024-05-31 | 2,178 | 2,239 | 2,178 | 2,239 | 12,000 | 2,239 |
| 2024-05-30 | 2,100 | 2,159 | 2,095 | 2,159 | 11,200 | 2,159 |
| 2024-05-29 | 2,156 | 2,156 | 2,100 | 2,112 | 4,900 | 2,112 |
| 2024-05-28 | 2,150 | 2,168 | 2,115 | 2,156 | 9,700 | 2,156 |
| 2024-05-27 | 2,161 | 2,161 | 2,130 | 2,135 | 3,500 | 2,135 |
| 2024-05-24 | 2,140 | 2,180 | 2,140 | 2,161 | 4,400 | 2,161 |
| 2024-05-23 | 2,163 | 2,172 | 2,136 | 2,157 | 6,600 | 2,157 |
| 2024-05-22 | 2,219 | 2,219 | 2,160 | 2,163 | 8,400 | 2,163 |
| 2024-05-21 | 2,204 | 2,231 | 2,204 | 2,215 | 7,800 | 2,215 |
| 2024-05-20 | 2,171 | 2,203 | 2,171 | 2,203 | 9,100 | 2,203 |
| 2024-05-17 | 2,183 | 2,183 | 2,148 | 2,171 | 2,200 | 2,171 |
| 2024-05-16 | 2,169 | 2,189 | 2,141 | 2,185 | 5,900 | 2,185 |
| 2024-05-15 | 2,155 | 2,164 | 2,140 | 2,163 | 5,100 | 2,163 |
| 2024-05-14 | 2,169 | 2,169 | 2,129 | 2,148 | 7,600 | 2,148 |
| 2024-05-13 | 2,185 | 2,185 | 2,150 | 2,150 | 9,700 | 2,150 |
| 2024-05-10 | 2,214 | 2,220 | 2,185 | 2,205 | 7,900 | 2,205 |
| 2024-05-09 | 2,170 | 2,214 | 2,170 | 2,181 | 7,300 | 2,181 |
| 2024-05-08 | 2,171 | 2,190 | 2,165 | 2,165 | 9,900 | 2,165 |
| 2024-05-07 | 2,198 | 2,205 | 2,170 | 2,178 | 8,600 | 2,178 |
| 2024-05-02 | 2,185 | 2,200 | 2,172 | 2,173 | 7,200 | 2,173 |
| 2024-05-01 | 2,164 | 2,198 | 2,164 | 2,183 | 9,200 | 2,183 |
| 2024-04-30 | 2,135 | 2,192 | 2,127 | 2,192 | 11,900 | 2,192 |
| 2024-04-26 | 2,122 | 2,122 | 2,093 | 2,111 | 8,400 | 2,111 |
| 2024-04-25 | 2,102 | 2,118 | 2,098 | 2,105 | 8,300 | 2,105 |
| 2024-04-24 | 2,119 | 2,120 | 2,097 | 2,109 | 5,800 | 2,109 |
| 2024-04-23 | 2,113 | 2,124 | 2,085 | 2,112 | 8,500 | 2,112 |
| 2024-04-22 | 2,078 | 2,117 | 2,074 | 2,117 | 9,800 | 2,117 |
| 2024-04-19 | 2,112 | 2,112 | 2,041 | 2,053 | 17,300 | 2,053 |
| 2024-04-18 | 2,064 | 2,116 | 2,054 | 2,116 | 9,600 | 2,116 |
| 2024-04-17 | 2,100 | 2,100 | 2,040 | 2,051 | 12,500 | 2,051 |
| 2024-04-16 | 2,128 | 2,132 | 2,087 | 2,087 | 18,800 | 2,087 |
| 2024-04-15 | 2,120 | 2,161 | 2,115 | 2,146 | 7,500 | 2,146 |
| 2024-04-12 | 2,159 | 2,165 | 2,141 | 2,141 | 10,500 | 2,141 |
| 2024-04-11 | 2,163 | 2,181 | 2,122 | 2,167 | 10,500 | 2,167 |
| 2024-04-10 | 2,189 | 2,202 | 2,180 | 2,187 | 7,300 | 2,187 |
| 2024-04-09 | 2,194 | 2,217 | 2,179 | 2,208 | 12,000 | 2,208 |
| 2024-04-08 | 2,157 | 2,183 | 2,150 | 2,180 | 15,100 | 2,180 |
| 2024-04-05 | 2,136 | 2,174 | 2,116 | 2,164 | 14,400 | 2,164 |
| 2024-04-04 | 2,175 | 2,192 | 2,146 | 2,161 | 18,000 | 2,161 |
| 2024-04-03 | 2,137 | 2,188 | 2,135 | 2,175 | 21,400 | 2,175 |
| 2024-04-02 | 2,218 | 2,227 | 2,160 | 2,168 | 19,900 | 2,168 |
| 2024-04-01 | 2,292 | 2,292 | 2,225 | 2,225 | 17,900 | 2,225 |
| 2024-03-29 | 2,301 | 2,302 | 2,270 | 2,294 | 17,000 | 2,294 |
| 2024-03-28 | 2,352 | 2,352 | 2,280 | 2,287 | 49,300 | 2,287 |
| 2024-03-27 | 2,386 | 2,440 | 2,386 | 2,411 | 58,200 | 2,411 |
| 2024-03-26 | 2,340 | 2,399 | 2,335 | 2,380 | 29,500 | 2,380 |
| 2024-03-25 | 2,359 | 2,380 | 2,339 | 2,350 | 51,800 | 2,350 |
| 2024-03-22 | 2,361 | 2,377 | 2,337 | 2,374 | 26,400 | 2,374 |
| 2024-03-21 | 2,367 | 2,386 | 2,340 | 2,364 | 33,000 | 2,364 |
| 2024-03-19 | 2,320 | 2,348 | 2,292 | 2,348 | 27,000 | 2,348 |
| 2024-03-18 | 2,385 | 2,431 | 2,314 | 2,327 | 36,100 | 2,327 |
| 2024-03-15 | 2,348 | 2,375 | 2,340 | 2,355 | 20,100 | 2,355 |
| 2024-03-14 | 2,342 | 2,370 | 2,336 | 2,351 | 27,200 | 2,351 |
| 2024-03-13 | 2,375 | 2,390 | 2,341 | 2,352 | 14,100 | 2,352 |
| 2024-03-12 | 2,381 | 2,390 | 2,323 | 2,390 | 16,800 | 2,390 |
| 2024-03-11 | 2,440 | 2,440 | 2,383 | 2,405 | 17,300 | 2,405 |
| 2024-03-08 | 2,405 | 2,470 | 2,405 | 2,465 | 25,800 | 2,465 |
| 2024-03-07 | 2,416 | 2,435 | 2,405 | 2,419 | 14,800 | 2,419 |
| 2024-03-06 | 2,387 | 2,430 | 2,387 | 2,424 | 22,200 | 2,424 |
| 2024-03-05 | 2,421 | 2,455 | 2,420 | 2,427 | 12,600 | 2,427 |
| 2024-03-04 | 2,508 | 2,508 | 2,378 | 2,427 | 18,700 | 2,427 |
| 2024-03-01 | 2,510 | 2,530 | 2,451 | 2,492 | 28,600 | 2,492 |
| 2024-02-29 | 2,497 | 2,523 | 2,469 | 2,506 | 16,400 | 2,506 |
| 2024-02-28 | 2,413 | 2,495 | 2,413 | 2,485 | 20,500 | 2,485 |
| 2024-02-27 | 2,365 | 2,450 | 2,359 | 2,415 | 18,900 | 2,415 |
| 2024-02-26 | 2,406 | 2,406 | 2,359 | 2,373 | 8,800 | 2,373 |
| 2024-02-22 | 2,402 | 2,411 | 2,387 | 2,406 | 7,200 | 2,406 |
| 2024-02-21 | 2,412 | 2,420 | 2,367 | 2,387 | 6,900 | 2,387 |
| 2024-02-20 | 2,370 | 2,428 | 2,368 | 2,412 | 16,900 | 2,412 |
| 2024-02-19 | 2,317 | 2,373 | 2,315 | 2,373 | 15,300 | 2,373 |
| 2024-02-16 | 2,320 | 2,347 | 2,314 | 2,326 | 12,400 | 2,326 |
| 2024-02-15 | 2,325 | 2,333 | 2,269 | 2,294 | 14,000 | 2,294 |
| 2024-02-14 | 2,341 | 2,357 | 2,283 | 2,300 | 21,400 | 2,300 |
| 2024-02-13 | 2,327 | 2,377 | 2,304 | 2,368 | 22,100 | 2,368 |
| 2024-02-09 | 2,321 | 2,347 | 2,295 | 2,296 | 19,600 | 2,296 |
| 2024-02-08 | 2,355 | 2,368 | 2,315 | 2,335 | 19,600 | 2,335 |
| 2024-02-07 | 2,411 | 2,411 | 2,355 | 2,356 | 19,400 | 2,356 |
| 2024-02-06 | 2,400 | 2,453 | 2,396 | 2,421 | 10,600 | 2,421 |
| 2024-02-05 | 2,433 | 2,464 | 2,388 | 2,405 | 22,100 | 2,405 |
| 2024-02-02 | 2,350 | 2,406 | 2,329 | 2,401 | 26,700 | 2,401 |
| 2024-02-01 | 2,292 | 2,350 | 2,292 | 2,335 | 25,900 | 2,335 |
| 2024-01-31 | 2,241 | 2,287 | 2,241 | 2,287 | 19,800 | 2,287 |
| 2024-01-30 | 2,278 | 2,278 | 2,223 | 2,235 | 16,500 | 2,235 |
| 2024-01-29 | 2,247 | 2,276 | 2,246 | 2,261 | 15,000 | 2,261 |
| 2024-01-26 | 2,250 | 2,255 | 2,229 | 2,232 | 17,300 | 2,232 |
| 2024-01-25 | 2,217 | 2,260 | 2,217 | 2,244 | 13,800 | 2,244 |
| 2024-01-24 | 2,235 | 2,240 | 2,202 | 2,217 | 14,100 | 2,217 |
| 2024-01-23 | 2,240 | 2,260 | 2,226 | 2,238 | 18,400 | 2,238 |
| 2024-01-22 | 2,200 | 2,241 | 2,198 | 2,235 | 15,800 | 2,235 |
| 2024-01-19 | 2,145 | 2,173 | 2,145 | 2,170 | 8,600 | 2,170 |
| 2024-01-18 | 2,152 | 2,153 | 2,141 | 2,144 | 11,100 | 2,144 |
| 2024-01-17 | 2,160 | 2,192 | 2,142 | 2,146 | 19,700 | 2,146 |
| 2024-01-16 | 2,186 | 2,186 | 2,148 | 2,152 | 12,300 | 2,152 |
| 2024-01-15 | 2,130 | 2,189 | 2,130 | 2,186 | 13,600 | 2,186 |
| 2024-01-12 | 2,141 | 2,144 | 2,113 | 2,126 | 10,500 | 2,126 |
| 2024-01-11 | 2,134 | 2,150 | 2,123 | 2,138 | 13,300 | 2,138 |
| 2024-01-10 | 2,100 | 2,136 | 2,086 | 2,134 | 25,100 | 2,134 |
| 2024-01-09 | 2,120 | 2,134 | 2,085 | 2,100 | 21,500 | 2,100 |
| 2024-01-05 | 2,100 | 2,115 | 2,100 | 2,114 | 7,000 | 2,114 |
| 2024-01-04 | 2,099 | 2,110 | 2,087 | 2,097 | 21,900 | 2,097 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株
