7562 (株)安楽亭 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 | 6,890 | 6,910 | 6,870 | 6,890 | 1,400 | 6,890 |
| 2024-12-27 | 6,840 | 6,910 | 6,820 | 6,860 | 2,400 | 6,860 |
| 2024-12-26 | 6,830 | 6,830 | 6,800 | 6,810 | 6,100 | 6,810 |
| 2024-12-25 | 6,840 | 6,840 | 6,820 | 6,820 | 2,200 | 6,820 |
| 2024-12-24 | 6,840 | 6,850 | 6,810 | 6,830 | 2,500 | 6,830 |
| 2024-12-23 | 6,860 | 6,860 | 6,840 | 6,840 | 2,400 | 6,840 |
| 2024-12-20 | 6,860 | 6,860 | 6,850 | 6,860 | 1,000 | 6,860 |
| 2024-12-19 | 6,850 | 6,910 | 6,850 | 6,850 | 2,300 | 6,850 |
| 2024-12-18 | 6,900 | 6,900 | 6,860 | 6,860 | 1,700 | 6,860 |
| 2024-12-17 | 6,890 | 6,910 | 6,870 | 6,880 | 2,100 | 6,880 |
| 2024-12-16 | 6,910 | 6,910 | 6,890 | 6,890 | 2,400 | 6,890 |
| 2024-12-13 | 6,910 | 6,920 | 6,900 | 6,900 | 1,300 | 6,900 |
| 2024-12-12 | 6,910 | 6,920 | 6,900 | 6,900 | 2,800 | 6,900 |
| 2024-12-11 | 6,920 | 6,930 | 6,910 | 6,910 | 2,400 | 6,910 |
| 2024-12-10 | 6,940 | 6,940 | 6,920 | 6,920 | 1,400 | 6,920 |
| 2024-12-09 | 6,950 | 6,950 | 6,930 | 6,930 | 1,300 | 6,930 |
| 2024-12-06 | 6,940 | 6,940 | 6,920 | 6,940 | 800 | 6,940 |
| 2024-12-05 | 6,960 | 6,960 | 6,920 | 6,920 | 2,000 | 6,920 |
| 2024-12-04 | 6,940 | 6,960 | 6,940 | 6,940 | 700 | 6,940 |
| 2024-12-03 | 6,950 | 6,960 | 6,930 | 6,960 | 800 | 6,960 |
| 2024-12-02 | 6,940 | 6,940 | 6,930 | 6,940 | 800 | 6,940 |
| 2024-11-29 | 6,940 | 6,940 | 6,920 | 6,940 | 700 | 6,940 |
| 2024-11-28 | 6,930 | 6,940 | 6,920 | 6,940 | 700 | 6,940 |
| 2024-11-27 | 6,930 | 6,940 | 6,910 | 6,930 | 2,900 | 6,930 |
| 2024-11-26 | 6,930 | 6,940 | 6,930 | 6,940 | 600 | 6,940 |
| 2024-11-25 | 6,920 | 6,960 | 6,920 | 6,930 | 1,500 | 6,930 |
| 2024-11-22 | 6,940 | 6,940 | 6,920 | 6,920 | 700 | 6,920 |
| 2024-11-21 | 6,950 | 6,950 | 6,930 | 6,940 | 1,200 | 6,940 |
| 2024-11-20 | 6,930 | 6,960 | 6,930 | 6,930 | 2,200 | 6,930 |
| 2024-11-19 | 6,950 | 6,960 | 6,940 | 6,940 | 700 | 6,940 |
| 2024-11-18 | 6,950 | 6,970 | 6,940 | 6,940 | 1,000 | 6,940 |
| 2024-11-15 | 6,970 | 6,970 | 6,940 | 6,940 | 1,400 | 6,940 |
| 2024-11-14 | 6,960 | 6,970 | 6,960 | 6,970 | 400 | 6,970 |
| 2024-11-13 | 6,940 | 6,940 | 6,940 | 6,940 | 500 | 6,940 |
| 2024-11-12 | 6,960 | 6,960 | 6,950 | 6,950 | 800 | 6,950 |
| 2024-11-11 | 6,950 | 6,970 | 6,930 | 6,970 | 900 | 6,970 |
| 2024-11-08 | 6,940 | 6,950 | 6,930 | 6,950 | 700 | 6,950 |
| 2024-11-07 | 6,930 | 6,950 | 6,930 | 6,940 | 800 | 6,940 |
| 2024-11-06 | 6,940 | 6,980 | 6,930 | 6,940 | 1,200 | 6,940 |
| 2024-11-05 | 6,980 | 6,980 | 6,940 | 6,940 | 1,300 | 6,940 |
| 2024-11-01 | 6,970 | 6,970 | 6,950 | 6,970 | 700 | 6,970 |
| 2024-10-31 | 6,970 | 6,970 | 6,950 | 6,970 | 400 | 6,970 |
| 2024-10-30 | 6,980 | 6,980 | 6,950 | 6,970 | 700 | 6,970 |
| 2024-10-29 | 6,950 | 6,980 | 6,940 | 6,980 | 700 | 6,980 |
| 2024-10-28 | 6,950 | 6,960 | 6,930 | 6,960 | 1,500 | 6,960 |
| 2024-10-25 | 6,940 | 6,950 | 6,930 | 6,950 | 1,900 | 6,950 |
| 2024-10-24 | 6,950 | 6,950 | 6,940 | 6,940 | 500 | 6,940 |
| 2024-10-23 | 6,940 | 6,950 | 6,940 | 6,940 | 1,100 | 6,940 |
| 2024-10-22 | 6,950 | 6,960 | 6,940 | 6,940 | 1,400 | 6,940 |
| 2024-10-21 | 6,960 | 6,960 | 6,950 | 6,950 | 800 | 6,950 |
| 2024-10-18 | 6,960 | 6,990 | 6,960 | 6,960 | 1,200 | 6,960 |
| 2024-10-17 | 6,970 | 6,980 | 6,970 | 6,970 | 500 | 6,970 |
| 2024-10-16 | 6,980 | 6,980 | 6,960 | 6,970 | 600 | 6,970 |
| 2024-10-15 | 6,970 | 6,970 | 6,950 | 6,970 | 900 | 6,970 |
| 2024-10-11 | 6,960 | 6,970 | 6,950 | 6,950 | 1,200 | 6,950 |
| 2024-10-10 | 6,970 | 6,980 | 6,950 | 6,960 | 1,000 | 6,960 |
| 2024-10-09 | 6,950 | 6,970 | 6,950 | 6,970 | 400 | 6,970 |
| 2024-10-08 | 6,960 | 6,970 | 6,940 | 6,950 | 2,400 | 6,950 |
| 2024-10-07 | 6,960 | 6,980 | 6,950 | 6,950 | 1,600 | 6,950 |
| 2024-10-04 | 6,970 | 6,970 | 6,950 | 6,970 | 1,700 | 6,970 |
| 2024-10-03 | 6,980 | 6,990 | 6,950 | 6,980 | 2,800 | 6,980 |
| 2024-10-02 | 7,000 | 7,000 | 6,960 | 6,970 | 2,000 | 6,970 |
| 2024-10-01 | 6,990 | 6,990 | 6,970 | 6,990 | 2,300 | 6,990 |
| 2024-09-30 | 6,990 | 7,010 | 6,960 | 6,990 | 3,700 | 6,990 |
| 2024-09-27 | 7,010 | 7,040 | 6,990 | 7,020 | 9,000 | 7,020 |
| 2024-09-26 | 7,200 | 7,240 | 7,190 | 7,220 | 8,900 | 7,220 |
| 2024-09-25 | 7,200 | 7,210 | 7,180 | 7,200 | 3,700 | 7,200 |
| 2024-09-24 | 7,200 | 7,200 | 7,170 | 7,200 | 5,300 | 7,200 |
| 2024-09-20 | 7,110 | 7,180 | 7,110 | 7,180 | 3,500 | 7,180 |
| 2024-09-19 | 7,080 | 7,110 | 7,080 | 7,110 | 3,900 | 7,110 |
| 2024-09-18 | 7,070 | 7,090 | 7,070 | 7,090 | 1,300 | 7,090 |
| 2024-09-17 | 7,060 | 7,090 | 7,060 | 7,070 | 1,300 | 7,070 |
| 2024-09-13 | 7,070 | 7,090 | 7,070 | 7,090 | 1,400 | 7,090 |
| 2024-09-12 | 7,070 | 7,070 | 7,070 | 7,070 | 1,500 | 7,070 |
| 2024-09-11 | 7,080 | 7,090 | 7,070 | 7,070 | 1,500 | 7,070 |
| 2024-09-10 | 7,090 | 7,110 | 7,080 | 7,080 | 1,900 | 7,080 |
| 2024-09-09 | 7,070 | 7,090 | 7,050 | 7,090 | 3,200 | 7,090 |
| 2024-09-06 | 7,100 | 7,100 | 7,080 | 7,080 | 1,400 | 7,080 |
| 2024-09-05 | 7,080 | 7,100 | 7,080 | 7,100 | 900 | 7,100 |
| 2024-09-04 | 7,080 | 7,100 | 7,070 | 7,080 | 2,300 | 7,080 |
| 2024-09-03 | 7,090 | 7,100 | 7,080 | 7,090 | 1,600 | 7,090 |
| 2024-09-02 | 7,080 | 7,090 | 7,070 | 7,080 | 1,600 | 7,080 |
| 2024-08-30 | 7,080 | 7,080 | 7,060 | 7,070 | 1,900 | 7,070 |
| 2024-08-29 | 7,060 | 7,100 | 7,060 | 7,100 | 1,800 | 7,100 |
| 2024-08-28 | 7,060 | 7,080 | 7,050 | 7,070 | 1,900 | 7,070 |
| 2024-08-27 | 7,050 | 7,090 | 7,050 | 7,070 | 1,000 | 7,070 |
| 2024-08-26 | 7,100 | 7,120 | 7,050 | 7,070 | 3,500 | 7,070 |
| 2024-08-23 | 7,080 | 7,100 | 7,080 | 7,100 | 800 | 7,100 |
| 2024-08-22 | 7,100 | 7,100 | 7,070 | 7,100 | 600 | 7,100 |
| 2024-08-21 | 7,100 | 7,110 | 7,080 | 7,080 | 700 | 7,080 |
| 2024-08-20 | 7,120 | 7,120 | 7,080 | 7,110 | 1,500 | 7,110 |
| 2024-08-19 | 7,110 | 7,120 | 7,090 | 7,100 | 1,400 | 7,100 |
| 2024-08-16 | 7,080 | 7,130 | 7,080 | 7,100 | 1,900 | 7,100 |
| 2024-08-15 | 7,090 | 7,120 | 7,070 | 7,080 | 1,100 | 7,080 |
| 2024-08-14 | 7,130 | 7,130 | 7,010 | 7,090 | 1,800 | 7,090 |
| 2024-08-13 | 7,040 | 7,120 | 7,010 | 7,120 | 2,000 | 7,120 |
| 2024-08-09 | 6,970 | 6,990 | 6,950 | 6,980 | 700 | 6,980 |
| 2024-08-08 | 6,890 | 6,970 | 6,890 | 6,970 | 900 | 6,970 |
| 2024-08-07 | 6,820 | 6,900 | 6,760 | 6,890 | 2,200 | 6,890 |
| 2024-08-06 | 6,700 | 7,000 | 6,700 | 6,730 | 5,400 | 6,730 |
| 2024-08-05 | 6,970 | 6,970 | 6,000 | 6,200 | 12,100 | 6,200 |
| 2024-08-02 | 7,060 | 7,120 | 7,010 | 7,040 | 3,400 | 7,040 |
| 2024-08-01 | 7,170 | 7,170 | 7,130 | 7,130 | 900 | 7,130 |
| 2024-07-31 | 7,140 | 7,150 | 7,110 | 7,140 | 1,600 | 7,140 |
| 2024-07-30 | 7,100 | 7,140 | 7,090 | 7,130 | 600 | 7,130 |
| 2024-07-29 | 7,020 | 7,120 | 7,020 | 7,100 | 800 | 7,100 |
| 2024-07-26 | 7,050 | 7,060 | 6,950 | 7,020 | 4,300 | 7,020 |
| 2024-07-25 | 7,110 | 7,120 | 7,090 | 7,090 | 1,300 | 7,090 |
| 2024-07-24 | 7,140 | 7,160 | 7,110 | 7,110 | 1,200 | 7,110 |
| 2024-07-23 | 7,160 | 7,160 | 7,140 | 7,150 | 1,600 | 7,150 |
| 2024-07-22 | 7,170 | 7,190 | 7,160 | 7,160 | 1,100 | 7,160 |
| 2024-07-19 | 7,160 | 7,180 | 7,160 | 7,180 | 800 | 7,180 |
| 2024-07-18 | 7,190 | 7,190 | 7,160 | 7,160 | 1,000 | 7,160 |
| 2024-07-17 | 7,180 | 7,190 | 7,150 | 7,190 | 1,600 | 7,190 |
| 2024-07-16 | 7,170 | 7,180 | 7,150 | 7,170 | 900 | 7,170 |
| 2024-07-12 | 7,190 | 7,190 | 7,170 | 7,170 | 600 | 7,170 |
| 2024-07-11 | 7,180 | 7,190 | 7,180 | 7,190 | 400 | 7,190 |
| 2024-07-10 | 7,180 | 7,200 | 7,170 | 7,200 | 1,100 | 7,200 |
| 2024-07-09 | 7,170 | 7,200 | 7,160 | 7,180 | 800 | 7,180 |
| 2024-07-08 | 7,210 | 7,210 | 7,170 | 7,170 | 1,000 | 7,170 |
| 2024-07-05 | 7,210 | 7,220 | 7,190 | 7,210 | 2,200 | 7,210 |
| 2024-07-04 | 7,180 | 7,190 | 7,150 | 7,190 | 1,600 | 7,190 |
| 2024-07-03 | 7,170 | 7,170 | 7,150 | 7,150 | 1,900 | 7,150 |
| 2024-07-02 | 7,140 | 7,150 | 7,130 | 7,150 | 1,500 | 7,150 |
| 2024-07-01 | 7,120 | 7,130 | 7,110 | 7,120 | 1,700 | 7,120 |
| 2024-06-28 | 7,080 | 7,110 | 7,080 | 7,110 | 1,100 | 7,110 |
| 2024-06-27 | 7,100 | 7,100 | 7,080 | 7,080 | 800 | 7,080 |
| 2024-06-26 | 7,090 | 7,100 | 7,060 | 7,100 | 1,600 | 7,100 |
| 2024-06-25 | 7,110 | 7,110 | 7,060 | 7,060 | 1,200 | 7,060 |
| 2024-06-24 | 7,090 | 7,120 | 7,090 | 7,100 | 1,600 | 7,100 |
| 2024-06-21 | 7,070 | 7,100 | 7,050 | 7,070 | 2,600 | 7,070 |
| 2024-06-20 | 7,070 | 7,070 | 7,060 | 7,060 | 800 | 7,060 |
| 2024-06-19 | 7,060 | 7,060 | 7,040 | 7,050 | 1,100 | 7,050 |
| 2024-06-18 | 7,040 | 7,040 | 7,020 | 7,040 | 900 | 7,040 |
| 2024-06-17 | 7,030 | 7,030 | 7,010 | 7,030 | 1,000 | 7,030 |
| 2024-06-14 | 7,030 | 7,030 | 7,010 | 7,020 | 1,100 | 7,020 |
| 2024-06-13 | 7,010 | 7,030 | 7,000 | 7,030 | 500 | 7,030 |
| 2024-06-12 | 7,030 | 7,030 | 7,010 | 7,010 | 1,300 | 7,010 |
| 2024-06-11 | 7,030 | 7,030 | 7,020 | 7,030 | 900 | 7,030 |
| 2024-06-10 | 7,020 | 7,030 | 7,010 | 7,030 | 1,400 | 7,030 |
| 2024-06-07 | 7,010 | 7,020 | 7,010 | 7,020 | 300 | 7,020 |
| 2024-06-06 | 7,010 | 7,030 | 7,010 | 7,030 | 1,000 | 7,030 |
| 2024-06-05 | 7,010 | 7,020 | 7,000 | 7,020 | 1,200 | 7,020 |
| 2024-06-04 | 7,020 | 7,020 | 7,010 | 7,010 | 1,400 | 7,010 |
| 2024-06-03 | 7,010 | 7,020 | 7,000 | 7,010 | 1,100 | 7,010 |
| 2024-05-31 | 7,000 | 7,010 | 7,000 | 7,000 | 800 | 7,000 |
| 2024-05-30 | 6,970 | 6,990 | 6,970 | 6,990 | 600 | 6,990 |
| 2024-05-29 | 7,010 | 7,010 | 6,970 | 6,970 | 2,500 | 6,970 |
| 2024-05-28 | 6,980 | 7,010 | 6,980 | 7,010 | 1,100 | 7,010 |
| 2024-05-27 | 6,990 | 7,010 | 6,980 | 7,000 | 800 | 7,000 |
| 2024-05-24 | 7,000 | 7,000 | 6,980 | 7,000 | 1,700 | 7,000 |
| 2024-05-23 | 7,000 | 7,000 | 6,990 | 7,000 | 300 | 7,000 |
| 2024-05-22 | 7,020 | 7,020 | 6,990 | 7,020 | 700 | 7,020 |
| 2024-05-21 | 7,000 | 7,020 | 6,990 | 7,020 | 1,200 | 7,020 |
| 2024-05-20 | 7,020 | 7,020 | 7,000 | 7,000 | 400 | 7,000 |
| 2024-05-17 | 7,010 | 7,010 | 6,990 | 7,010 | 1,100 | 7,010 |
| 2024-05-16 | 6,990 | 6,990 | 6,970 | 6,980 | 1,800 | 6,980 |
| 2024-05-15 | 7,020 | 7,050 | 6,970 | 7,020 | 5,900 | 7,020 |
| 2024-05-14 | 7,090 | 7,090 | 7,030 | 7,070 | 4,200 | 7,070 |
| 2024-05-13 | 7,020 | 7,030 | 7,000 | 7,020 | 900 | 7,020 |
| 2024-05-10 | 7,000 | 7,010 | 7,000 | 7,000 | 1,200 | 7,000 |
| 2024-05-09 | 7,020 | 7,020 | 7,010 | 7,010 | 600 | 7,010 |
| 2024-05-08 | 7,050 | 7,050 | 7,010 | 7,020 | 600 | 7,020 |
| 2024-05-07 | 7,020 | 7,020 | 7,020 | 7,020 | 600 | 7,020 |
| 2024-05-02 | 7,020 | 7,020 | 7,000 | 7,000 | 400 | 7,000 |
| 2024-05-01 | 7,020 | 7,020 | 7,010 | 7,010 | 1,200 | 7,010 |
| 2024-04-30 | 7,010 | 7,010 | 6,990 | 7,000 | 600 | 7,000 |
| 2024-04-26 | 6,990 | 7,000 | 6,990 | 6,990 | 500 | 6,990 |
| 2024-04-25 | 7,000 | 7,010 | 6,980 | 7,010 | 1,500 | 7,010 |
| 2024-04-24 | 7,000 | 7,000 | 6,980 | 7,000 | 500 | 7,000 |
| 2024-04-23 | 7,000 | 7,020 | 6,990 | 7,020 | 700 | 7,020 |
| 2024-04-22 | 7,000 | 7,010 | 6,990 | 7,000 | 800 | 7,000 |
| 2024-04-19 | 7,000 | 7,010 | 6,970 | 6,970 | 4,000 | 6,970 |
| 2024-04-18 | 7,020 | 7,020 | 6,990 | 7,000 | 1,200 | 7,000 |
| 2024-04-17 | 7,010 | 7,010 | 6,990 | 7,000 | 1,700 | 7,000 |
| 2024-04-16 | 7,040 | 7,040 | 7,000 | 7,000 | 1,700 | 7,000 |
| 2024-04-15 | 7,010 | 7,050 | 7,000 | 7,020 | 1,100 | 7,020 |
| 2024-04-12 | 7,010 | 7,010 | 7,000 | 7,010 | 1,000 | 7,010 |
| 2024-04-11 | 7,050 | 7,050 | 7,010 | 7,010 | 1,000 | 7,010 |
| 2024-04-10 | 7,050 | 7,070 | 7,040 | 7,050 | 600 | 7,050 |
| 2024-04-09 | 7,060 | 7,080 | 7,020 | 7,060 | 800 | 7,060 |
| 2024-04-08 | 7,020 | 7,080 | 7,000 | 7,060 | 1,200 | 7,060 |
| 2024-04-05 | 7,000 | 7,010 | 6,990 | 7,000 | 2,900 | 7,000 |
| 2024-04-04 | 7,030 | 7,030 | 7,000 | 7,000 | 900 | 7,000 |
| 2024-04-03 | 7,010 | 7,020 | 7,000 | 7,010 | 2,400 | 7,010 |
| 2024-04-02 | 7,050 | 7,050 | 7,010 | 7,010 | 2,500 | 7,010 |
| 2024-04-01 | 7,070 | 7,070 | 7,040 | 7,050 | 2,600 | 7,050 |
| 2024-03-29 | 7,060 | 7,110 | 7,060 | 7,080 | 1,800 | 7,080 |
| 2024-03-28 | 7,020 | 7,130 | 7,010 | 7,060 | 8,800 | 7,060 |
| 2024-03-27 | 7,260 | 7,340 | 7,260 | 7,280 | 13,000 | 7,280 |
| 2024-03-26 | 7,310 | 7,350 | 7,300 | 7,350 | 4,400 | 7,350 |
| 2024-03-25 | 7,220 | 7,300 | 7,210 | 7,300 | 7,000 | 7,300 |
| 2024-03-22 | 7,220 | 7,220 | 7,200 | 7,210 | 4,200 | 7,210 |
| 2024-03-21 | 7,220 | 7,230 | 7,200 | 7,220 | 3,400 | 7,220 |
| 2024-03-19 | 7,220 | 7,220 | 7,200 | 7,210 | 2,600 | 7,210 |
| 2024-03-18 | 7,220 | 7,220 | 7,210 | 7,220 | 2,300 | 7,220 |
| 2024-03-15 | 7,210 | 7,220 | 7,210 | 7,220 | 1,000 | 7,220 |
| 2024-03-14 | 7,210 | 7,220 | 7,200 | 7,220 | 1,700 | 7,220 |
| 2024-03-13 | 7,210 | 7,230 | 7,200 | 7,210 | 2,700 | 7,210 |
| 2024-03-12 | 7,210 | 7,220 | 7,200 | 7,210 | 1,800 | 7,210 |
| 2024-03-11 | 7,220 | 7,230 | 7,220 | 7,220 | 1,800 | 7,220 |
| 2024-03-08 | 7,230 | 7,240 | 7,220 | 7,240 | 1,300 | 7,240 |
| 2024-03-07 | 7,190 | 7,230 | 7,190 | 7,230 | 1,900 | 7,230 |
| 2024-03-06 | 7,190 | 7,220 | 7,170 | 7,220 | 1,400 | 7,220 |
| 2024-03-05 | 7,250 | 7,250 | 7,180 | 7,190 | 1,100 | 7,190 |
| 2024-03-04 | 7,210 | 7,240 | 7,200 | 7,210 | 1,800 | 7,210 |
| 2024-03-01 | 7,220 | 7,240 | 7,180 | 7,210 | 4,600 | 7,210 |
| 2024-02-29 | 7,240 | 7,270 | 7,230 | 7,230 | 2,000 | 7,230 |
| 2024-02-28 | 7,270 | 7,270 | 7,230 | 7,240 | 1,200 | 7,240 |
| 2024-02-27 | 7,280 | 7,280 | 7,230 | 7,250 | 1,300 | 7,250 |
| 2024-02-26 | 7,280 | 7,290 | 7,250 | 7,280 | 2,400 | 7,280 |
| 2024-02-22 | 7,300 | 7,310 | 7,290 | 7,290 | 1,900 | 7,290 |
| 2024-02-21 | 7,310 | 7,320 | 7,300 | 7,320 | 1,400 | 7,320 |
| 2024-02-20 | 7,330 | 7,360 | 7,300 | 7,330 | 1,700 | 7,330 |
| 2024-02-19 | 7,320 | 7,370 | 7,320 | 7,330 | 2,900 | 7,330 |
| 2024-02-16 | 7,320 | 7,320 | 7,300 | 7,300 | 900 | 7,300 |
| 2024-02-15 | 7,310 | 7,340 | 7,300 | 7,300 | 2,200 | 7,300 |
| 2024-02-14 | 7,410 | 7,410 | 7,280 | 7,290 | 4,000 | 7,290 |
| 2024-02-13 | 7,350 | 7,410 | 7,340 | 7,410 | 5,000 | 7,410 |
| 2024-02-09 | 7,300 | 7,340 | 7,290 | 7,340 | 1,900 | 7,340 |
| 2024-02-08 | 7,280 | 7,300 | 7,270 | 7,300 | 2,400 | 7,300 |
| 2024-02-07 | 7,280 | 7,290 | 7,270 | 7,280 | 1,400 | 7,280 |
| 2024-02-06 | 7,280 | 7,290 | 7,270 | 7,270 | 1,200 | 7,270 |
| 2024-02-05 | 7,290 | 7,290 | 7,270 | 7,280 | 2,500 | 7,280 |
| 2024-02-02 | 7,280 | 7,280 | 7,260 | 7,280 | 1,500 | 7,280 |
| 2024-02-01 | 7,260 | 7,280 | 7,250 | 7,280 | 1,500 | 7,280 |
| 2024-01-31 | 7,270 | 7,270 | 7,250 | 7,260 | 900 | 7,260 |
| 2024-01-30 | 7,260 | 7,260 | 7,240 | 7,250 | 1,000 | 7,250 |
| 2024-01-29 | 7,240 | 7,250 | 7,220 | 7,250 | 2,200 | 7,250 |
| 2024-01-26 | 7,240 | 7,240 | 7,210 | 7,230 | 1,500 | 7,230 |
| 2024-01-25 | 7,200 | 7,220 | 7,200 | 7,220 | 700 | 7,220 |
| 2024-01-24 | 7,210 | 7,210 | 7,180 | 7,190 | 2,400 | 7,190 |
| 2024-01-23 | 7,220 | 7,230 | 7,210 | 7,210 | 1,300 | 7,210 |
| 2024-01-22 | 7,220 | 7,230 | 7,210 | 7,210 | 2,100 | 7,210 |
| 2024-01-19 | 7,240 | 7,260 | 7,220 | 7,220 | 1,900 | 7,220 |
| 2024-01-18 | 7,250 | 7,260 | 7,230 | 7,230 | 1,100 | 7,230 |
| 2024-01-17 | 7,230 | 7,260 | 7,230 | 7,250 | 1,200 | 7,250 |
| 2024-01-16 | 7,260 | 7,270 | 7,230 | 7,230 | 2,600 | 7,230 |
| 2024-01-15 | 7,250 | 7,290 | 7,250 | 7,260 | 2,700 | 7,260 |
| 2024-01-12 | 7,270 | 7,290 | 7,240 | 7,260 | 2,300 | 7,260 |
| 2024-01-11 | 7,250 | 7,290 | 7,250 | 7,280 | 2,400 | 7,280 |
| 2024-01-10 | 7,200 | 7,250 | 7,200 | 7,240 | 2,500 | 7,240 |
| 2024-01-09 | 7,180 | 7,200 | 7,180 | 7,200 | 2,500 | 7,200 |
| 2024-01-05 | 7,180 | 7,190 | 7,160 | 7,160 | 3,300 | 7,160 |
| 2024-01-04 | 7,020 | 7,190 | 7,020 | 7,180 | 5,200 | 7,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.35株