7554 (株)幸楽苑 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,065 | 1,076 | 1,058 | 1,070 | 273,000 | 1,070 |
| 2024-12-27 | 1,037 | 1,067 | 1,036 | 1,067 | 898,100 | 1,067 |
| 2024-12-26 | 1,038 | 1,041 | 1,030 | 1,037 | 411,100 | 1,037 |
| 2024-12-25 | 1,079 | 1,079 | 1,035 | 1,043 | 1,523,200 | 1,043 |
| 2024-12-24 | 1,080 | 1,085 | 1,055 | 1,055 | 534,800 | 1,055 |
| 2024-12-23 | 1,059 | 1,086 | 1,057 | 1,078 | 235,600 | 1,078 |
| 2024-12-20 | 1,030 | 1,062 | 1,029 | 1,052 | 538,900 | 1,052 |
| 2024-12-19 | 1,034 | 1,046 | 1,028 | 1,028 | 950,100 | 1,028 |
| 2024-12-18 | 1,076 | 1,076 | 1,041 | 1,042 | 829,700 | 1,042 |
| 2024-12-17 | 1,027 | 1,077 | 1,027 | 1,077 | 752,800 | 1,077 |
| 2024-12-16 | 1,050 | 1,064 | 1,027 | 1,027 | 449,800 | 1,027 |
| 2024-12-13 | 1,072 | 1,077 | 1,050 | 1,050 | 428,100 | 1,050 |
| 2024-12-12 | 1,109 | 1,112 | 1,081 | 1,081 | 558,600 | 1,081 |
| 2024-12-11 | 1,131 | 1,139 | 1,115 | 1,115 | 540,700 | 1,115 |
| 2024-12-10 | 1,113 | 1,151 | 1,093 | 1,141 | 1,091,800 | 1,141 |
| 2024-12-09 | 1,350 | 1,355 | 1,340 | 1,353 | 28,800 | 1,353 |
| 2024-12-06 | 1,344 | 1,352 | 1,336 | 1,342 | 20,800 | 1,342 |
| 2024-12-05 | 1,311 | 1,341 | 1,311 | 1,341 | 30,900 | 1,341 |
| 2024-12-04 | 1,312 | 1,318 | 1,306 | 1,311 | 12,000 | 1,311 |
| 2024-12-03 | 1,305 | 1,319 | 1,298 | 1,311 | 34,900 | 1,311 |
| 2024-12-02 | 1,317 | 1,317 | 1,301 | 1,308 | 18,700 | 1,308 |
| 2024-11-29 | 1,321 | 1,333 | 1,318 | 1,318 | 13,500 | 1,318 |
| 2024-11-28 | 1,315 | 1,344 | 1,315 | 1,326 | 30,300 | 1,326 |
| 2024-11-27 | 1,331 | 1,332 | 1,315 | 1,315 | 21,400 | 1,315 |
| 2024-11-26 | 1,338 | 1,349 | 1,328 | 1,336 | 24,500 | 1,336 |
| 2024-11-25 | 1,333 | 1,350 | 1,333 | 1,337 | 33,100 | 1,337 |
| 2024-11-22 | 1,316 | 1,332 | 1,309 | 1,332 | 27,400 | 1,332 |
| 2024-11-21 | 1,305 | 1,316 | 1,305 | 1,312 | 11,700 | 1,312 |
| 2024-11-20 | 1,290 | 1,316 | 1,287 | 1,316 | 35,000 | 1,316 |
| 2024-11-19 | 1,272 | 1,296 | 1,272 | 1,293 | 39,100 | 1,293 |
| 2024-11-18 | 1,280 | 1,285 | 1,266 | 1,272 | 21,500 | 1,272 |
| 2024-11-15 | 1,274 | 1,287 | 1,274 | 1,285 | 24,900 | 1,285 |
| 2024-11-14 | 1,288 | 1,300 | 1,277 | 1,277 | 26,800 | 1,277 |
| 2024-11-13 | 1,323 | 1,332 | 1,280 | 1,289 | 87,100 | 1,289 |
| 2024-11-12 | 1,289 | 1,333 | 1,275 | 1,321 | 81,000 | 1,321 |
| 2024-11-11 | 1,262 | 1,285 | 1,257 | 1,284 | 35,100 | 1,284 |
| 2024-11-08 | 1,270 | 1,274 | 1,255 | 1,263 | 18,600 | 1,263 |
| 2024-11-07 | 1,269 | 1,270 | 1,259 | 1,265 | 23,700 | 1,265 |
| 2024-11-06 | 1,255 | 1,283 | 1,250 | 1,271 | 34,000 | 1,271 |
| 2024-11-05 | 1,254 | 1,254 | 1,236 | 1,242 | 19,400 | 1,242 |
| 2024-11-01 | 1,245 | 1,253 | 1,238 | 1,249 | 15,900 | 1,249 |
| 2024-10-31 | 1,239 | 1,258 | 1,230 | 1,253 | 17,800 | 1,253 |
| 2024-10-30 | 1,247 | 1,256 | 1,236 | 1,236 | 49,600 | 1,236 |
| 2024-10-29 | 1,251 | 1,257 | 1,247 | 1,247 | 21,100 | 1,247 |
| 2024-10-28 | 1,240 | 1,251 | 1,240 | 1,251 | 16,500 | 1,251 |
| 2024-10-25 | 1,255 | 1,262 | 1,235 | 1,238 | 28,800 | 1,238 |
| 2024-10-24 | 1,271 | 1,271 | 1,256 | 1,262 | 25,000 | 1,262 |
| 2024-10-23 | 1,278 | 1,282 | 1,268 | 1,270 | 15,900 | 1,270 |
| 2024-10-22 | 1,292 | 1,294 | 1,276 | 1,278 | 28,000 | 1,278 |
| 2024-10-21 | 1,279 | 1,295 | 1,279 | 1,292 | 42,000 | 1,292 |
| 2024-10-18 | 1,272 | 1,275 | 1,260 | 1,274 | 14,500 | 1,274 |
| 2024-10-17 | 1,267 | 1,275 | 1,267 | 1,271 | 17,900 | 1,271 |
| 2024-10-16 | 1,265 | 1,280 | 1,263 | 1,267 | 22,600 | 1,267 |
| 2024-10-15 | 1,265 | 1,274 | 1,253 | 1,268 | 25,400 | 1,268 |
| 2024-10-11 | 1,264 | 1,265 | 1,253 | 1,253 | 22,800 | 1,253 |
| 2024-10-10 | 1,267 | 1,267 | 1,253 | 1,254 | 13,500 | 1,254 |
| 2024-10-09 | 1,252 | 1,265 | 1,251 | 1,263 | 18,900 | 1,263 |
| 2024-10-08 | 1,267 | 1,267 | 1,237 | 1,244 | 21,600 | 1,244 |
| 2024-10-07 | 1,266 | 1,279 | 1,265 | 1,272 | 28,300 | 1,272 |
| 2024-10-04 | 1,269 | 1,273 | 1,261 | 1,265 | 23,900 | 1,265 |
| 2024-10-03 | 1,257 | 1,269 | 1,254 | 1,260 | 16,900 | 1,260 |
| 2024-10-02 | 1,264 | 1,267 | 1,244 | 1,245 | 26,500 | 1,245 |
| 2024-10-01 | 1,242 | 1,267 | 1,238 | 1,265 | 29,600 | 1,265 |
| 2024-09-30 | 1,247 | 1,247 | 1,222 | 1,231 | 34,800 | 1,231 |
| 2024-09-27 | 1,253 | 1,266 | 1,251 | 1,262 | 32,500 | 1,262 |
| 2024-09-26 | 1,240 | 1,252 | 1,234 | 1,252 | 51,600 | 1,252 |
| 2024-09-25 | 1,235 | 1,239 | 1,227 | 1,238 | 21,300 | 1,238 |
| 2024-09-24 | 1,218 | 1,239 | 1,217 | 1,234 | 47,900 | 1,234 |
| 2024-09-20 | 1,233 | 1,239 | 1,181 | 1,181 | 63,300 | 1,181 |
| 2024-09-19 | 1,227 | 1,234 | 1,223 | 1,223 | 23,500 | 1,223 |
| 2024-09-18 | 1,222 | 1,224 | 1,213 | 1,224 | 23,200 | 1,224 |
| 2024-09-17 | 1,219 | 1,219 | 1,197 | 1,210 | 26,000 | 1,210 |
| 2024-09-13 | 1,214 | 1,232 | 1,207 | 1,208 | 44,600 | 1,208 |
| 2024-09-12 | 1,201 | 1,219 | 1,201 | 1,219 | 20,900 | 1,219 |
| 2024-09-11 | 1,220 | 1,220 | 1,194 | 1,198 | 44,400 | 1,198 |
| 2024-09-10 | 1,225 | 1,227 | 1,217 | 1,224 | 13,700 | 1,224 |
| 2024-09-09 | 1,205 | 1,225 | 1,205 | 1,213 | 19,400 | 1,213 |
| 2024-09-06 | 1,234 | 1,234 | 1,209 | 1,216 | 26,300 | 1,216 |
| 2024-09-05 | 1,229 | 1,237 | 1,214 | 1,226 | 21,000 | 1,226 |
| 2024-09-04 | 1,245 | 1,250 | 1,231 | 1,231 | 19,600 | 1,231 |
| 2024-09-03 | 1,243 | 1,254 | 1,236 | 1,249 | 14,800 | 1,249 |
| 2024-09-02 | 1,248 | 1,248 | 1,231 | 1,233 | 18,500 | 1,233 |
| 2024-08-30 | 1,252 | 1,258 | 1,244 | 1,248 | 11,300 | 1,248 |
| 2024-08-29 | 1,258 | 1,260 | 1,240 | 1,252 | 18,200 | 1,252 |
| 2024-08-28 | 1,266 | 1,266 | 1,254 | 1,258 | 23,100 | 1,258 |
| 2024-08-27 | 1,269 | 1,278 | 1,265 | 1,273 | 15,300 | 1,273 |
| 2024-08-26 | 1,264 | 1,269 | 1,255 | 1,265 | 11,900 | 1,265 |
| 2024-08-23 | 1,255 | 1,266 | 1,247 | 1,254 | 18,200 | 1,254 |
| 2024-08-22 | 1,242 | 1,249 | 1,232 | 1,248 | 16,800 | 1,248 |
| 2024-08-21 | 1,227 | 1,231 | 1,219 | 1,222 | 18,500 | 1,222 |
| 2024-08-20 | 1,217 | 1,244 | 1,217 | 1,241 | 27,000 | 1,241 |
| 2024-08-19 | 1,236 | 1,236 | 1,208 | 1,217 | 40,900 | 1,217 |
| 2024-08-16 | 1,220 | 1,241 | 1,216 | 1,241 | 36,000 | 1,241 |
| 2024-08-15 | 1,211 | 1,220 | 1,204 | 1,206 | 37,200 | 1,206 |
| 2024-08-14 | 1,219 | 1,224 | 1,207 | 1,213 | 39,700 | 1,213 |
| 2024-08-13 | 1,249 | 1,256 | 1,217 | 1,219 | 35,700 | 1,219 |
| 2024-08-09 | 1,281 | 1,281 | 1,232 | 1,248 | 46,300 | 1,248 |
| 2024-08-08 | 1,250 | 1,278 | 1,244 | 1,260 | 31,000 | 1,260 |
| 2024-08-07 | 1,220 | 1,261 | 1,216 | 1,244 | 27,600 | 1,244 |
| 2024-08-06 | 1,195 | 1,251 | 1,195 | 1,233 | 52,400 | 1,233 |
| 2024-08-05 | 1,204 | 1,245 | 1,151 | 1,195 | 82,000 | 1,195 |
| 2024-08-02 | 1,295 | 1,297 | 1,258 | 1,258 | 67,300 | 1,258 |
| 2024-08-01 | 1,340 | 1,340 | 1,301 | 1,301 | 40,800 | 1,301 |
| 2024-07-31 | 1,316 | 1,342 | 1,307 | 1,342 | 23,500 | 1,342 |
| 2024-07-30 | 1,359 | 1,359 | 1,305 | 1,318 | 58,000 | 1,318 |
| 2024-07-29 | 1,356 | 1,368 | 1,348 | 1,359 | 30,000 | 1,359 |
| 2024-07-26 | 1,347 | 1,354 | 1,338 | 1,354 | 23,500 | 1,354 |
| 2024-07-25 | 1,315 | 1,350 | 1,313 | 1,339 | 57,500 | 1,339 |
| 2024-07-24 | 1,317 | 1,335 | 1,314 | 1,320 | 26,500 | 1,320 |
| 2024-07-23 | 1,323 | 1,336 | 1,317 | 1,317 | 50,400 | 1,317 |
| 2024-07-22 | 1,330 | 1,333 | 1,321 | 1,323 | 15,200 | 1,323 |
| 2024-07-19 | 1,362 | 1,362 | 1,338 | 1,339 | 23,000 | 1,339 |
| 2024-07-18 | 1,367 | 1,376 | 1,360 | 1,362 | 18,500 | 1,362 |
| 2024-07-17 | 1,370 | 1,370 | 1,359 | 1,367 | 13,700 | 1,367 |
| 2024-07-16 | 1,360 | 1,378 | 1,358 | 1,358 | 26,400 | 1,358 |
| 2024-07-12 | 1,321 | 1,359 | 1,321 | 1,359 | 28,800 | 1,359 |
| 2024-07-11 | 1,351 | 1,351 | 1,321 | 1,323 | 44,100 | 1,323 |
| 2024-07-10 | 1,345 | 1,352 | 1,338 | 1,346 | 29,400 | 1,346 |
| 2024-07-09 | 1,339 | 1,347 | 1,333 | 1,340 | 35,000 | 1,340 |
| 2024-07-08 | 1,350 | 1,350 | 1,331 | 1,331 | 28,700 | 1,331 |
| 2024-07-05 | 1,373 | 1,373 | 1,355 | 1,356 | 20,300 | 1,356 |
| 2024-07-04 | 1,376 | 1,377 | 1,362 | 1,362 | 30,500 | 1,362 |
| 2024-07-03 | 1,382 | 1,397 | 1,376 | 1,385 | 38,200 | 1,385 |
| 2024-07-02 | 1,343 | 1,379 | 1,342 | 1,379 | 42,400 | 1,379 |
| 2024-07-01 | 1,359 | 1,363 | 1,341 | 1,343 | 38,200 | 1,343 |
| 2024-06-28 | 1,386 | 1,386 | 1,350 | 1,359 | 36,600 | 1,359 |
| 2024-06-27 | 1,380 | 1,387 | 1,370 | 1,383 | 59,400 | 1,383 |
| 2024-06-26 | 1,374 | 1,376 | 1,360 | 1,369 | 32,200 | 1,369 |
| 2024-06-25 | 1,365 | 1,376 | 1,364 | 1,373 | 49,600 | 1,373 |
| 2024-06-24 | 1,353 | 1,362 | 1,345 | 1,360 | 35,300 | 1,360 |
| 2024-06-21 | 1,349 | 1,356 | 1,342 | 1,352 | 52,400 | 1,352 |
| 2024-06-20 | 1,346 | 1,353 | 1,329 | 1,336 | 18,500 | 1,336 |
| 2024-06-19 | 1,342 | 1,354 | 1,337 | 1,344 | 28,600 | 1,344 |
| 2024-06-18 | 1,328 | 1,345 | 1,327 | 1,342 | 30,900 | 1,342 |
| 2024-06-17 | 1,331 | 1,331 | 1,312 | 1,326 | 22,400 | 1,326 |
| 2024-06-14 | 1,303 | 1,330 | 1,302 | 1,330 | 36,900 | 1,330 |
| 2024-06-13 | 1,320 | 1,323 | 1,312 | 1,312 | 19,200 | 1,312 |
| 2024-06-12 | 1,321 | 1,324 | 1,304 | 1,314 | 26,100 | 1,314 |
| 2024-06-11 | 1,332 | 1,335 | 1,303 | 1,310 | 38,200 | 1,310 |
| 2024-06-10 | 1,301 | 1,330 | 1,301 | 1,330 | 37,700 | 1,330 |
| 2024-06-07 | 1,282 | 1,304 | 1,282 | 1,299 | 26,600 | 1,299 |
| 2024-06-06 | 1,295 | 1,295 | 1,284 | 1,284 | 17,500 | 1,284 |
| 2024-06-05 | 1,268 | 1,295 | 1,264 | 1,295 | 28,900 | 1,295 |
| 2024-06-04 | 1,251 | 1,280 | 1,250 | 1,270 | 21,900 | 1,270 |
| 2024-06-03 | 1,263 | 1,264 | 1,251 | 1,254 | 15,000 | 1,254 |
| 2024-05-31 | 1,250 | 1,263 | 1,246 | 1,260 | 24,800 | 1,260 |
| 2024-05-30 | 1,228 | 1,247 | 1,223 | 1,245 | 21,700 | 1,245 |
| 2024-05-29 | 1,266 | 1,266 | 1,230 | 1,231 | 22,800 | 1,231 |
| 2024-05-28 | 1,260 | 1,275 | 1,258 | 1,264 | 14,800 | 1,264 |
| 2024-05-27 | 1,250 | 1,257 | 1,247 | 1,256 | 9,700 | 1,256 |
| 2024-05-24 | 1,240 | 1,260 | 1,234 | 1,246 | 16,100 | 1,246 |
| 2024-05-23 | 1,253 | 1,260 | 1,243 | 1,245 | 15,800 | 1,245 |
| 2024-05-22 | 1,270 | 1,275 | 1,245 | 1,248 | 23,700 | 1,248 |
| 2024-05-21 | 1,255 | 1,278 | 1,255 | 1,259 | 16,100 | 1,259 |
| 2024-05-20 | 1,259 | 1,275 | 1,250 | 1,255 | 33,200 | 1,255 |
| 2024-05-17 | 1,214 | 1,258 | 1,212 | 1,255 | 43,400 | 1,255 |
| 2024-05-16 | 1,237 | 1,244 | 1,215 | 1,215 | 40,500 | 1,215 |
| 2024-05-15 | 1,244 | 1,252 | 1,222 | 1,236 | 45,100 | 1,236 |
| 2024-05-14 | 1,283 | 1,284 | 1,227 | 1,237 | 106,700 | 1,237 |
| 2024-05-13 | 1,319 | 1,330 | 1,286 | 1,296 | 73,300 | 1,296 |
| 2024-05-10 | 1,284 | 1,319 | 1,284 | 1,318 | 63,200 | 1,318 |
| 2024-05-09 | 1,278 | 1,278 | 1,260 | 1,276 | 33,600 | 1,276 |
| 2024-05-08 | 1,269 | 1,287 | 1,269 | 1,278 | 19,500 | 1,278 |
| 2024-05-07 | 1,278 | 1,283 | 1,267 | 1,278 | 38,800 | 1,278 |
| 2024-05-02 | 1,284 | 1,287 | 1,269 | 1,278 | 29,900 | 1,278 |
| 2024-05-01 | 1,260 | 1,281 | 1,250 | 1,278 | 23,400 | 1,278 |
| 2024-04-30 | 1,285 | 1,287 | 1,252 | 1,262 | 50,300 | 1,262 |
| 2024-04-26 | 1,270 | 1,282 | 1,257 | 1,281 | 32,400 | 1,281 |
| 2024-04-25 | 1,279 | 1,288 | 1,271 | 1,280 | 22,500 | 1,280 |
| 2024-04-24 | 1,279 | 1,286 | 1,271 | 1,279 | 27,500 | 1,279 |
| 2024-04-23 | 1,265 | 1,279 | 1,260 | 1,277 | 23,200 | 1,277 |
| 2024-04-22 | 1,234 | 1,264 | 1,234 | 1,262 | 35,300 | 1,262 |
| 2024-04-19 | 1,240 | 1,247 | 1,219 | 1,232 | 54,900 | 1,232 |
| 2024-04-18 | 1,244 | 1,260 | 1,240 | 1,250 | 41,800 | 1,250 |
| 2024-04-17 | 1,265 | 1,266 | 1,241 | 1,244 | 48,100 | 1,244 |
| 2024-04-16 | 1,277 | 1,283 | 1,259 | 1,265 | 55,600 | 1,265 |
| 2024-04-15 | 1,262 | 1,298 | 1,253 | 1,298 | 62,600 | 1,298 |
| 2024-04-12 | 1,279 | 1,296 | 1,273 | 1,276 | 30,400 | 1,276 |
| 2024-04-11 | 1,276 | 1,289 | 1,267 | 1,282 | 34,000 | 1,282 |
| 2024-04-10 | 1,310 | 1,316 | 1,276 | 1,287 | 54,100 | 1,287 |
| 2024-04-09 | 1,299 | 1,315 | 1,295 | 1,315 | 56,300 | 1,315 |
| 2024-04-08 | 1,315 | 1,320 | 1,291 | 1,294 | 57,300 | 1,294 |
| 2024-04-05 | 1,311 | 1,332 | 1,305 | 1,319 | 51,800 | 1,319 |
| 2024-04-04 | 1,354 | 1,354 | 1,328 | 1,331 | 44,100 | 1,331 |
| 2024-04-03 | 1,340 | 1,362 | 1,325 | 1,354 | 66,800 | 1,354 |
| 2024-04-02 | 1,400 | 1,400 | 1,316 | 1,340 | 156,400 | 1,340 |
| 2024-04-01 | 1,392 | 1,425 | 1,385 | 1,406 | 101,400 | 1,406 |
| 2024-03-29 | 1,360 | 1,406 | 1,360 | 1,394 | 126,600 | 1,394 |
| 2024-03-28 | 1,352 | 1,392 | 1,341 | 1,358 | 360,700 | 1,358 |
| 2024-03-27 | 1,360 | 1,382 | 1,352 | 1,352 | 505,800 | 1,352 |
| 2024-03-26 | 1,408 | 1,416 | 1,374 | 1,376 | 249,900 | 1,376 |
| 2024-03-25 | 1,415 | 1,424 | 1,392 | 1,415 | 180,700 | 1,415 |
| 2024-03-22 | 1,412 | 1,428 | 1,396 | 1,420 | 76,800 | 1,420 |
| 2024-03-21 | 1,426 | 1,445 | 1,414 | 1,414 | 83,100 | 1,414 |
| 2024-03-19 | 1,440 | 1,440 | 1,405 | 1,417 | 102,200 | 1,417 |
| 2024-03-18 | 1,456 | 1,459 | 1,433 | 1,446 | 73,500 | 1,446 |
| 2024-03-15 | 1,439 | 1,458 | 1,431 | 1,447 | 65,000 | 1,447 |
| 2024-03-14 | 1,438 | 1,455 | 1,424 | 1,442 | 44,900 | 1,442 |
| 2024-03-13 | 1,460 | 1,465 | 1,435 | 1,437 | 57,700 | 1,437 |
| 2024-03-12 | 1,428 | 1,456 | 1,422 | 1,456 | 73,100 | 1,456 |
| 2024-03-11 | 1,454 | 1,464 | 1,406 | 1,422 | 57,600 | 1,422 |
| 2024-03-08 | 1,430 | 1,465 | 1,430 | 1,455 | 110,000 | 1,455 |
| 2024-03-07 | 1,377 | 1,428 | 1,376 | 1,428 | 101,700 | 1,428 |
| 2024-03-06 | 1,371 | 1,389 | 1,371 | 1,384 | 45,800 | 1,384 |
| 2024-03-05 | 1,365 | 1,391 | 1,354 | 1,384 | 45,800 | 1,384 |
| 2024-03-04 | 1,388 | 1,388 | 1,365 | 1,370 | 83,300 | 1,370 |
| 2024-03-01 | 1,398 | 1,398 | 1,368 | 1,383 | 58,900 | 1,383 |
| 2024-02-29 | 1,407 | 1,420 | 1,398 | 1,404 | 47,000 | 1,404 |
| 2024-02-28 | 1,403 | 1,416 | 1,393 | 1,416 | 55,500 | 1,416 |
| 2024-02-27 | 1,400 | 1,405 | 1,381 | 1,405 | 56,300 | 1,405 |
| 2024-02-26 | 1,380 | 1,407 | 1,379 | 1,391 | 77,400 | 1,391 |
| 2024-02-22 | 1,360 | 1,380 | 1,360 | 1,380 | 45,900 | 1,380 |
| 2024-02-21 | 1,379 | 1,380 | 1,356 | 1,360 | 49,900 | 1,360 |
| 2024-02-20 | 1,398 | 1,413 | 1,379 | 1,395 | 48,200 | 1,395 |
| 2024-02-19 | 1,349 | 1,396 | 1,345 | 1,396 | 51,700 | 1,396 |
| 2024-02-16 | 1,312 | 1,359 | 1,307 | 1,350 | 80,200 | 1,350 |
| 2024-02-15 | 1,393 | 1,393 | 1,310 | 1,311 | 136,200 | 1,311 |
| 2024-02-14 | 1,415 | 1,424 | 1,384 | 1,393 | 85,600 | 1,393 |
| 2024-02-13 | 1,407 | 1,442 | 1,399 | 1,423 | 169,000 | 1,423 |
| 2024-02-09 | 1,344 | 1,409 | 1,344 | 1,407 | 362,100 | 1,407 |
| 2024-02-08 | 1,314 | 1,314 | 1,259 | 1,284 | 92,100 | 1,284 |
| 2024-02-07 | 1,288 | 1,320 | 1,284 | 1,314 | 64,700 | 1,314 |
| 2024-02-06 | 1,296 | 1,309 | 1,280 | 1,286 | 64,500 | 1,286 |
| 2024-02-05 | 1,299 | 1,307 | 1,284 | 1,301 | 67,700 | 1,301 |
| 2024-02-02 | 1,297 | 1,303 | 1,281 | 1,286 | 67,500 | 1,286 |
| 2024-02-01 | 1,277 | 1,297 | 1,256 | 1,296 | 81,100 | 1,296 |
| 2024-01-31 | 1,258 | 1,279 | 1,256 | 1,278 | 53,900 | 1,278 |
| 2024-01-30 | 1,264 | 1,269 | 1,245 | 1,254 | 53,000 | 1,254 |
| 2024-01-29 | 1,228 | 1,264 | 1,226 | 1,264 | 84,600 | 1,264 |
| 2024-01-26 | 1,224 | 1,233 | 1,218 | 1,218 | 45,500 | 1,218 |
| 2024-01-25 | 1,209 | 1,225 | 1,209 | 1,223 | 31,300 | 1,223 |
| 2024-01-24 | 1,224 | 1,226 | 1,204 | 1,209 | 54,400 | 1,209 |
| 2024-01-23 | 1,235 | 1,239 | 1,222 | 1,224 | 45,200 | 1,224 |
| 2024-01-22 | 1,235 | 1,240 | 1,223 | 1,237 | 41,300 | 1,237 |
| 2024-01-19 | 1,243 | 1,250 | 1,233 | 1,238 | 47,300 | 1,238 |
| 2024-01-18 | 1,247 | 1,248 | 1,225 | 1,243 | 64,700 | 1,243 |
| 2024-01-17 | 1,238 | 1,255 | 1,233 | 1,244 | 43,800 | 1,244 |
| 2024-01-16 | 1,253 | 1,260 | 1,236 | 1,238 | 61,100 | 1,238 |
| 2024-01-15 | 1,259 | 1,263 | 1,245 | 1,253 | 56,700 | 1,253 |
| 2024-01-12 | 1,266 | 1,284 | 1,257 | 1,260 | 68,300 | 1,260 |
| 2024-01-11 | 1,282 | 1,287 | 1,259 | 1,271 | 80,100 | 1,271 |
| 2024-01-10 | 1,270 | 1,304 | 1,269 | 1,282 | 153,400 | 1,282 |
| 2024-01-09 | 1,240 | 1,266 | 1,237 | 1,266 | 130,100 | 1,266 |
| 2024-01-05 | 1,230 | 1,244 | 1,226 | 1,238 | 76,100 | 1,238 |
| 2024-01-04 | 1,213 | 1,237 | 1,190 | 1,237 | 144,800 | 1,237 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株