7545 (株)西松屋チェーン 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 | 2,343 | 2,385 | 2,343 | 2,360 | 123,400 | 2,360 |
| 2024-12-02 | 2,361 | 2,362 | 2,319 | 2,340 | 107,200 | 2,340 |
| 2024-11-29 | 2,312 | 2,371 | 2,307 | 2,361 | 152,700 | 2,361 |
| 2024-11-28 | 2,297 | 2,333 | 2,276 | 2,319 | 126,400 | 2,319 |
| 2024-11-27 | 2,335 | 2,338 | 2,282 | 2,297 | 120,000 | 2,297 |
| 2024-11-26 | 2,280 | 2,344 | 2,280 | 2,329 | 195,000 | 2,329 |
| 2024-11-25 | 2,280 | 2,302 | 2,267 | 2,278 | 237,400 | 2,278 |
| 2024-11-22 | 2,138 | 2,274 | 2,131 | 2,262 | 320,400 | 2,262 |
| 2024-11-21 | 2,213 | 2,224 | 2,124 | 2,126 | 278,000 | 2,126 |
| 2024-11-20 | 2,214 | 2,230 | 2,207 | 2,217 | 96,400 | 2,217 |
| 2024-11-19 | 2,216 | 2,222 | 2,201 | 2,208 | 64,200 | 2,208 |
| 2024-11-18 | 2,225 | 2,269 | 2,200 | 2,201 | 131,500 | 2,201 |
| 2024-11-15 | 2,209 | 2,242 | 2,203 | 2,227 | 120,900 | 2,227 |
| 2024-11-14 | 2,212 | 2,216 | 2,186 | 2,196 | 133,700 | 2,196 |
| 2024-11-13 | 2,208 | 2,233 | 2,203 | 2,218 | 154,300 | 2,218 |
| 2024-11-12 | 2,237 | 2,242 | 2,194 | 2,207 | 112,900 | 2,207 |
| 2024-11-11 | 2,220 | 2,229 | 2,211 | 2,228 | 97,900 | 2,228 |
| 2024-11-08 | 2,228 | 2,252 | 2,220 | 2,220 | 138,800 | 2,220 |
| 2024-11-07 | 2,216 | 2,230 | 2,191 | 2,203 | 174,800 | 2,203 |
| 2024-11-06 | 2,200 | 2,229 | 2,195 | 2,197 | 114,400 | 2,197 |
| 2024-11-05 | 2,237 | 2,239 | 2,199 | 2,201 | 161,200 | 2,201 |
| 2024-11-01 | 2,242 | 2,252 | 2,222 | 2,222 | 125,200 | 2,222 |
| 2024-10-31 | 2,258 | 2,273 | 2,248 | 2,259 | 141,700 | 2,259 |
| 2024-10-30 | 2,258 | 2,269 | 2,239 | 2,247 | 533,400 | 2,247 |
| 2024-10-29 | 2,235 | 2,252 | 2,217 | 2,244 | 103,500 | 2,244 |
| 2024-10-28 | 2,235 | 2,263 | 2,218 | 2,230 | 134,700 | 2,230 |
| 2024-10-25 | 2,250 | 2,250 | 2,230 | 2,241 | 103,600 | 2,241 |
| 2024-10-24 | 2,250 | 2,280 | 2,234 | 2,261 | 156,900 | 2,261 |
| 2024-10-23 | 2,316 | 2,320 | 2,255 | 2,264 | 233,900 | 2,264 |
| 2024-10-22 | 2,364 | 2,384 | 2,314 | 2,320 | 339,100 | 2,320 |
| 2024-10-21 | 2,447 | 2,449 | 2,413 | 2,421 | 135,200 | 2,421 |
| 2024-10-18 | 2,467 | 2,475 | 2,438 | 2,442 | 108,700 | 2,442 |
| 2024-10-17 | 2,485 | 2,492 | 2,450 | 2,455 | 136,000 | 2,455 |
| 2024-10-16 | 2,515 | 2,543 | 2,495 | 2,495 | 150,600 | 2,495 |
| 2024-10-15 | 2,536 | 2,569 | 2,502 | 2,507 | 143,700 | 2,507 |
| 2024-10-11 | 2,508 | 2,537 | 2,497 | 2,524 | 151,400 | 2,524 |
| 2024-10-10 | 2,563 | 2,580 | 2,492 | 2,505 | 278,100 | 2,505 |
| 2024-10-09 | 2,430 | 2,596 | 2,428 | 2,559 | 550,600 | 2,559 |
| 2024-10-08 | 2,421 | 2,443 | 2,410 | 2,429 | 285,300 | 2,429 |
| 2024-10-07 | 2,480 | 2,487 | 2,416 | 2,462 | 383,200 | 2,462 |
| 2024-10-04 | 2,472 | 2,534 | 2,470 | 2,492 | 339,300 | 2,492 |
| 2024-10-03 | 2,440 | 2,493 | 2,401 | 2,472 | 564,400 | 2,472 |
| 2024-10-02 | 2,481 | 2,514 | 2,407 | 2,442 | 348,200 | 2,442 |
| 2024-10-01 | 2,452 | 2,492 | 2,451 | 2,480 | 158,400 | 2,480 |
| 2024-09-30 | 2,400 | 2,477 | 2,400 | 2,464 | 239,500 | 2,464 |
| 2024-09-27 | 2,480 | 2,489 | 2,442 | 2,449 | 270,300 | 2,449 |
| 2024-09-26 | 2,484 | 2,527 | 2,475 | 2,489 | 321,200 | 2,489 |
| 2024-09-25 | 2,480 | 2,489 | 2,440 | 2,458 | 230,700 | 2,458 |
| 2024-09-24 | 2,580 | 2,590 | 2,485 | 2,489 | 286,100 | 2,489 |
| 2024-09-20 | 2,569 | 2,599 | 2,545 | 2,576 | 256,300 | 2,576 |
| 2024-09-19 | 2,556 | 2,572 | 2,511 | 2,539 | 225,400 | 2,539 |
| 2024-09-18 | 2,548 | 2,575 | 2,526 | 2,553 | 145,700 | 2,553 |
| 2024-09-17 | 2,521 | 2,542 | 2,504 | 2,531 | 161,100 | 2,531 |
| 2024-09-13 | 2,519 | 2,533 | 2,495 | 2,499 | 112,600 | 2,499 |
| 2024-09-12 | 2,518 | 2,547 | 2,500 | 2,527 | 128,500 | 2,527 |
| 2024-09-11 | 2,535 | 2,536 | 2,471 | 2,475 | 160,700 | 2,475 |
| 2024-09-10 | 2,511 | 2,539 | 2,496 | 2,527 | 111,600 | 2,527 |
| 2024-09-09 | 2,483 | 2,515 | 2,458 | 2,497 | 158,300 | 2,497 |
| 2024-09-06 | 2,513 | 2,540 | 2,498 | 2,508 | 99,900 | 2,508 |
| 2024-09-05 | 2,522 | 2,555 | 2,480 | 2,499 | 128,300 | 2,499 |
| 2024-09-04 | 2,510 | 2,567 | 2,493 | 2,532 | 168,500 | 2,532 |
| 2024-09-03 | 2,489 | 2,556 | 2,482 | 2,556 | 187,600 | 2,556 |
| 2024-09-02 | 2,516 | 2,516 | 2,466 | 2,479 | 145,800 | 2,479 |
| 2024-08-30 | 2,523 | 2,536 | 2,487 | 2,524 | 202,600 | 2,524 |
| 2024-08-29 | 2,546 | 2,582 | 2,532 | 2,537 | 167,800 | 2,537 |
| 2024-08-28 | 2,569 | 2,585 | 2,530 | 2,566 | 217,100 | 2,566 |
| 2024-08-27 | 2,563 | 2,582 | 2,530 | 2,546 | 254,500 | 2,546 |
| 2024-08-26 | 2,489 | 2,553 | 2,473 | 2,553 | 389,800 | 2,553 |
| 2024-08-23 | 2,469 | 2,488 | 2,444 | 2,464 | 309,400 | 2,464 |
| 2024-08-22 | 2,454 | 2,510 | 2,426 | 2,509 | 610,500 | 2,509 |
| 2024-08-21 | 2,347 | 2,420 | 2,338 | 2,406 | 364,100 | 2,406 |
| 2024-08-20 | 2,277 | 2,370 | 2,271 | 2,359 | 293,100 | 2,359 |
| 2024-08-19 | 2,274 | 2,339 | 2,262 | 2,324 | 1,344,400 | 2,324 |
| 2024-08-16 | 2,225 | 2,278 | 2,205 | 2,275 | 1,643,400 | 2,275 |
| 2024-08-15 | 2,187 | 2,198 | 2,167 | 2,186 | 394,900 | 2,186 |
| 2024-08-14 | 2,192 | 2,199 | 2,168 | 2,187 | 247,600 | 2,187 |
| 2024-08-13 | 2,193 | 2,193 | 2,164 | 2,190 | 398,800 | 2,190 |
| 2024-08-09 | 2,223 | 2,223 | 2,159 | 2,184 | 320,100 | 2,184 |
| 2024-08-08 | 2,118 | 2,227 | 2,112 | 2,193 | 530,300 | 2,193 |
| 2024-08-07 | 2,138 | 2,197 | 2,129 | 2,129 | 339,000 | 2,129 |
| 2024-08-06 | 2,149 | 2,185 | 2,061 | 2,162 | 452,500 | 2,162 |
| 2024-08-05 | 2,057 | 2,120 | 1,973 | 1,985 | 565,200 | 1,985 |
| 2024-08-02 | 2,197 | 2,225 | 2,140 | 2,141 | 538,000 | 2,141 |
| 2024-08-01 | 2,263 | 2,282 | 2,230 | 2,243 | 247,400 | 2,243 |
| 2024-07-31 | 2,205 | 2,282 | 2,194 | 2,282 | 295,400 | 2,282 |
| 2024-07-30 | 2,172 | 2,211 | 2,163 | 2,206 | 409,500 | 2,206 |
| 2024-07-29 | 2,182 | 2,196 | 2,166 | 2,175 | 552,900 | 2,175 |
| 2024-07-26 | 2,180 | 2,193 | 2,159 | 2,170 | 436,500 | 2,170 |
| 2024-07-25 | 2,167 | 2,196 | 2,160 | 2,171 | 582,000 | 2,171 |
| 2024-07-24 | 2,209 | 2,217 | 2,186 | 2,189 | 376,300 | 2,189 |
| 2024-07-23 | 2,190 | 2,207 | 2,187 | 2,205 | 209,500 | 2,205 |
| 2024-07-22 | 2,165 | 2,202 | 2,163 | 2,194 | 249,600 | 2,194 |
| 2024-07-19 | 2,181 | 2,189 | 2,158 | 2,179 | 189,300 | 2,179 |
| 2024-07-18 | 2,196 | 2,213 | 2,169 | 2,184 | 323,300 | 2,184 |
| 2024-07-17 | 2,200 | 2,202 | 2,166 | 2,196 | 239,700 | 2,196 |
| 2024-07-16 | 2,195 | 2,196 | 2,156 | 2,156 | 309,400 | 2,156 |
| 2024-07-12 | 2,188 | 2,213 | 2,186 | 2,195 | 203,200 | 2,195 |
| 2024-07-11 | 2,178 | 2,230 | 2,175 | 2,189 | 282,300 | 2,189 |
| 2024-07-10 | 2,165 | 2,179 | 2,152 | 2,168 | 149,300 | 2,168 |
| 2024-07-09 | 2,175 | 2,194 | 2,151 | 2,165 | 236,600 | 2,165 |
| 2024-07-08 | 2,150 | 2,152 | 2,119 | 2,150 | 173,100 | 2,150 |
| 2024-07-05 | 2,132 | 2,144 | 2,126 | 2,142 | 141,300 | 2,142 |
| 2024-07-04 | 2,162 | 2,180 | 2,133 | 2,136 | 311,700 | 2,136 |
| 2024-07-03 | 2,113 | 2,162 | 2,113 | 2,160 | 289,100 | 2,160 |
| 2024-07-02 | 2,112 | 2,125 | 2,099 | 2,108 | 227,900 | 2,108 |
| 2024-07-01 | 2,160 | 2,161 | 2,113 | 2,113 | 199,000 | 2,113 |
| 2024-06-28 | 2,150 | 2,168 | 2,118 | 2,141 | 265,700 | 2,141 |
| 2024-06-27 | 2,194 | 2,204 | 2,144 | 2,144 | 286,600 | 2,144 |
| 2024-06-26 | 2,237 | 2,249 | 2,190 | 2,190 | 183,700 | 2,190 |
| 2024-06-25 | 2,220 | 2,254 | 2,197 | 2,254 | 186,600 | 2,254 |
| 2024-06-24 | 2,205 | 2,231 | 2,195 | 2,225 | 160,300 | 2,225 |
| 2024-06-21 | 2,260 | 2,273 | 2,209 | 2,222 | 233,800 | 2,222 |
| 2024-06-20 | 2,238 | 2,260 | 2,222 | 2,254 | 150,200 | 2,254 |
| 2024-06-19 | 2,232 | 2,242 | 2,209 | 2,238 | 135,900 | 2,238 |
| 2024-06-18 | 2,177 | 2,241 | 2,177 | 2,212 | 270,900 | 2,212 |
| 2024-06-17 | 2,229 | 2,229 | 2,152 | 2,176 | 754,500 | 2,176 |
| 2024-06-14 | 2,273 | 2,335 | 2,256 | 2,322 | 375,300 | 2,322 |
| 2024-06-13 | 2,290 | 2,298 | 2,268 | 2,276 | 107,000 | 2,276 |
| 2024-06-12 | 2,298 | 2,299 | 2,252 | 2,288 | 162,900 | 2,288 |
| 2024-06-11 | 2,290 | 2,309 | 2,281 | 2,294 | 88,400 | 2,294 |
| 2024-06-10 | 2,299 | 2,308 | 2,274 | 2,290 | 128,500 | 2,290 |
| 2024-06-07 | 2,297 | 2,317 | 2,288 | 2,297 | 77,000 | 2,297 |
| 2024-06-06 | 2,340 | 2,340 | 2,285 | 2,295 | 158,700 | 2,295 |
| 2024-06-05 | 2,264 | 2,337 | 2,257 | 2,335 | 293,600 | 2,335 |
| 2024-06-04 | 2,277 | 2,277 | 2,243 | 2,264 | 89,800 | 2,264 |
| 2024-06-03 | 2,294 | 2,299 | 2,246 | 2,256 | 143,900 | 2,256 |
| 2024-05-31 | 2,250 | 2,299 | 2,241 | 2,298 | 254,500 | 2,298 |
| 2024-05-30 | 2,185 | 2,233 | 2,180 | 2,229 | 168,700 | 2,229 |
| 2024-05-29 | 2,207 | 2,222 | 2,189 | 2,191 | 189,200 | 2,191 |
| 2024-05-28 | 2,263 | 2,272 | 2,217 | 2,217 | 138,100 | 2,217 |
| 2024-05-27 | 2,243 | 2,269 | 2,232 | 2,263 | 111,200 | 2,263 |
| 2024-05-24 | 2,204 | 2,248 | 2,200 | 2,243 | 219,900 | 2,243 |
| 2024-05-23 | 2,256 | 2,262 | 2,181 | 2,219 | 326,100 | 2,219 |
| 2024-05-22 | 2,308 | 2,339 | 2,191 | 2,272 | 643,700 | 2,272 |
| 2024-05-21 | 2,280 | 2,314 | 2,269 | 2,308 | 373,600 | 2,308 |
| 2024-05-20 | 2,284 | 2,301 | 2,255 | 2,265 | 239,600 | 2,265 |
| 2024-05-17 | 2,230 | 2,281 | 2,210 | 2,279 | 165,400 | 2,279 |
| 2024-05-16 | 2,261 | 2,272 | 2,233 | 2,262 | 138,900 | 2,262 |
| 2024-05-15 | 2,250 | 2,260 | 2,217 | 2,251 | 153,200 | 2,251 |
| 2024-05-14 | 2,218 | 2,253 | 2,212 | 2,238 | 184,900 | 2,238 |
| 2024-05-13 | 2,228 | 2,235 | 2,202 | 2,218 | 134,900 | 2,218 |
| 2024-05-10 | 2,239 | 2,246 | 2,209 | 2,228 | 142,400 | 2,228 |
| 2024-05-09 | 2,213 | 2,238 | 2,205 | 2,234 | 96,800 | 2,234 |
| 2024-05-08 | 2,221 | 2,235 | 2,196 | 2,218 | 110,800 | 2,218 |
| 2024-05-07 | 2,214 | 2,234 | 2,197 | 2,214 | 152,900 | 2,214 |
| 2024-05-02 | 2,200 | 2,215 | 2,190 | 2,213 | 106,900 | 2,213 |
| 2024-05-01 | 2,198 | 2,209 | 2,179 | 2,189 | 165,000 | 2,189 |
| 2024-04-30 | 2,213 | 2,220 | 2,191 | 2,198 | 163,600 | 2,198 |
| 2024-04-26 | 2,206 | 2,228 | 2,181 | 2,203 | 245,700 | 2,203 |
| 2024-04-25 | 2,205 | 2,209 | 2,186 | 2,200 | 206,700 | 2,200 |
| 2024-04-24 | 2,200 | 2,247 | 2,200 | 2,222 | 281,800 | 2,222 |
| 2024-04-23 | 2,176 | 2,226 | 2,154 | 2,200 | 469,900 | 2,200 |
| 2024-04-22 | 2,071 | 2,135 | 2,065 | 2,134 | 289,000 | 2,134 |
| 2024-04-19 | 2,093 | 2,113 | 2,067 | 2,067 | 259,600 | 2,067 |
| 2024-04-18 | 2,061 | 2,103 | 2,058 | 2,095 | 293,800 | 2,095 |
| 2024-04-17 | 2,121 | 2,121 | 2,056 | 2,077 | 295,100 | 2,077 |
| 2024-04-16 | 2,142 | 2,149 | 2,118 | 2,139 | 211,800 | 2,139 |
| 2024-04-15 | 2,178 | 2,178 | 2,143 | 2,168 | 195,200 | 2,168 |
| 2024-04-12 | 2,168 | 2,211 | 2,147 | 2,195 | 268,600 | 2,195 |
| 2024-04-11 | 2,173 | 2,188 | 2,126 | 2,168 | 372,600 | 2,168 |
| 2024-04-10 | 2,234 | 2,234 | 2,166 | 2,171 | 341,500 | 2,171 |
| 2024-04-09 | 2,247 | 2,254 | 2,218 | 2,234 | 307,300 | 2,234 |
| 2024-04-08 | 2,227 | 2,266 | 2,213 | 2,238 | 318,400 | 2,238 |
| 2024-04-05 | 2,240 | 2,298 | 2,222 | 2,222 | 388,900 | 2,222 |
| 2024-04-04 | 2,384 | 2,399 | 2,267 | 2,282 | 1,217,400 | 2,282 |
| 2024-04-03 | 2,349 | 2,374 | 2,312 | 2,312 | 351,300 | 2,312 |
| 2024-04-02 | 2,455 | 2,456 | 2,345 | 2,353 | 299,200 | 2,353 |
| 2024-04-01 | 2,525 | 2,535 | 2,460 | 2,474 | 213,600 | 2,474 |
| 2024-03-29 | 2,419 | 2,502 | 2,411 | 2,488 | 248,300 | 2,488 |
| 2024-03-28 | 2,433 | 2,444 | 2,402 | 2,407 | 118,600 | 2,407 |
| 2024-03-27 | 2,449 | 2,465 | 2,431 | 2,449 | 176,200 | 2,449 |
| 2024-03-26 | 2,459 | 2,464 | 2,406 | 2,430 | 157,300 | 2,430 |
| 2024-03-25 | 2,490 | 2,514 | 2,449 | 2,449 | 159,100 | 2,449 |
| 2024-03-22 | 2,508 | 2,515 | 2,445 | 2,484 | 155,500 | 2,484 |
| 2024-03-21 | 2,468 | 2,519 | 2,468 | 2,508 | 137,500 | 2,508 |
| 2024-03-19 | 2,490 | 2,508 | 2,444 | 2,468 | 113,900 | 2,468 |
| 2024-03-18 | 2,490 | 2,490 | 2,468 | 2,475 | 107,200 | 2,475 |
| 2024-03-15 | 2,480 | 2,495 | 2,461 | 2,490 | 148,100 | 2,490 |
| 2024-03-14 | 2,435 | 2,495 | 2,426 | 2,480 | 215,000 | 2,480 |
| 2024-03-13 | 2,483 | 2,515 | 2,424 | 2,435 | 309,600 | 2,435 |
| 2024-03-12 | 2,414 | 2,480 | 2,382 | 2,479 | 274,300 | 2,479 |
| 2024-03-11 | 2,447 | 2,456 | 2,386 | 2,429 | 286,900 | 2,429 |
| 2024-03-08 | 2,415 | 2,486 | 2,394 | 2,448 | 500,600 | 2,448 |
| 2024-03-07 | 2,290 | 2,411 | 2,290 | 2,411 | 386,500 | 2,411 |
| 2024-03-06 | 2,209 | 2,290 | 2,203 | 2,290 | 201,200 | 2,290 |
| 2024-03-05 | 2,209 | 2,224 | 2,192 | 2,216 | 101,700 | 2,216 |
| 2024-03-04 | 2,206 | 2,225 | 2,191 | 2,212 | 170,100 | 2,212 |
| 2024-03-01 | 2,227 | 2,230 | 2,189 | 2,223 | 176,500 | 2,223 |
| 2024-02-29 | 2,222 | 2,258 | 2,216 | 2,243 | 185,600 | 2,243 |
| 2024-02-28 | 2,248 | 2,267 | 2,221 | 2,237 | 221,800 | 2,237 |
| 2024-02-27 | 2,266 | 2,266 | 2,209 | 2,234 | 246,700 | 2,234 |
| 2024-02-26 | 2,185 | 2,281 | 2,180 | 2,267 | 444,100 | 2,267 |
| 2024-02-22 | 2,118 | 2,165 | 2,115 | 2,165 | 303,200 | 2,165 |
| 2024-02-21 | 2,071 | 2,110 | 2,054 | 2,104 | 257,900 | 2,104 |
| 2024-02-20 | 2,158 | 2,170 | 2,057 | 2,088 | 368,000 | 2,088 |
| 2024-02-19 | 2,115 | 2,145 | 2,114 | 2,137 | 995,300 | 2,137 |
| 2024-02-16 | 2,159 | 2,170 | 2,127 | 2,134 | 1,250,900 | 2,134 |
| 2024-02-15 | 2,163 | 2,169 | 2,137 | 2,144 | 353,700 | 2,144 |
| 2024-02-14 | 2,167 | 2,183 | 2,161 | 2,172 | 326,600 | 2,172 |
| 2024-02-13 | 2,162 | 2,169 | 2,140 | 2,169 | 379,800 | 2,169 |
| 2024-02-09 | 2,122 | 2,174 | 2,111 | 2,157 | 384,100 | 2,157 |
| 2024-02-08 | 2,134 | 2,141 | 2,098 | 2,128 | 553,400 | 2,128 |
| 2024-02-07 | 2,129 | 2,142 | 2,118 | 2,134 | 194,800 | 2,134 |
| 2024-02-06 | 2,154 | 2,161 | 2,129 | 2,129 | 328,400 | 2,129 |
| 2024-02-05 | 2,143 | 2,176 | 2,140 | 2,155 | 304,700 | 2,155 |
| 2024-02-02 | 2,159 | 2,167 | 2,135 | 2,148 | 232,600 | 2,148 |
| 2024-02-01 | 2,122 | 2,154 | 2,120 | 2,144 | 313,900 | 2,144 |
| 2024-01-31 | 2,103 | 2,131 | 2,086 | 2,131 | 200,900 | 2,131 |
| 2024-01-30 | 2,121 | 2,121 | 2,083 | 2,095 | 319,500 | 2,095 |
| 2024-01-29 | 2,097 | 2,118 | 2,092 | 2,109 | 338,800 | 2,109 |
| 2024-01-26 | 2,131 | 2,147 | 2,089 | 2,089 | 292,900 | 2,089 |
| 2024-01-25 | 2,100 | 2,133 | 2,091 | 2,130 | 361,000 | 2,130 |
| 2024-01-24 | 2,068 | 2,104 | 2,064 | 2,098 | 325,000 | 2,098 |
| 2024-01-23 | 2,094 | 2,107 | 2,070 | 2,084 | 400,500 | 2,084 |
| 2024-01-22 | 2,041 | 2,104 | 2,041 | 2,098 | 440,400 | 2,098 |
| 2024-01-19 | 2,068 | 2,074 | 2,051 | 2,059 | 411,200 | 2,059 |
| 2024-01-18 | 2,047 | 2,077 | 2,037 | 2,070 | 506,000 | 2,070 |
| 2024-01-17 | 2,040 | 2,069 | 2,038 | 2,038 | 432,400 | 2,038 |
| 2024-01-16 | 2,125 | 2,128 | 2,058 | 2,058 | 344,200 | 2,058 |
| 2024-01-15 | 2,085 | 2,124 | 2,085 | 2,119 | 362,100 | 2,119 |
| 2024-01-12 | 2,083 | 2,104 | 2,072 | 2,089 | 317,900 | 2,089 |
| 2024-01-11 | 2,113 | 2,116 | 2,071 | 2,078 | 394,400 | 2,078 |
| 2024-01-10 | 2,067 | 2,094 | 2,066 | 2,089 | 237,000 | 2,089 |
| 2024-01-09 | 2,040 | 2,081 | 2,038 | 2,072 | 301,300 | 2,072 |
| 2024-01-05 | 2,072 | 2,087 | 2,032 | 2,040 | 271,800 | 2,040 |
| 2024-01-04 | 2,050 | 2,080 | 2,031 | 2,072 | 278,400 | 2,072 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
