7575 日本ライフライン(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,375 | 1,387 | 1,367 | 1,387 | 134,800 | 1,387 |
| 2024-12-25 | 1,385 | 1,388 | 1,368 | 1,376 | 147,100 | 1,376 |
| 2024-12-24 | 1,350 | 1,384 | 1,350 | 1,377 | 212,300 | 1,377 |
| 2024-12-23 | 1,330 | 1,349 | 1,323 | 1,349 | 131,800 | 1,349 |
| 2024-12-20 | 1,340 | 1,349 | 1,333 | 1,333 | 217,500 | 1,333 |
| 2024-12-19 | 1,324 | 1,347 | 1,324 | 1,340 | 115,900 | 1,340 |
| 2024-12-18 | 1,342 | 1,342 | 1,324 | 1,330 | 79,300 | 1,330 |
| 2024-12-17 | 1,350 | 1,352 | 1,337 | 1,337 | 89,000 | 1,337 |
| 2024-12-16 | 1,350 | 1,355 | 1,345 | 1,345 | 63,700 | 1,345 |
| 2024-12-13 | 1,342 | 1,357 | 1,342 | 1,349 | 98,700 | 1,349 |
| 2024-12-12 | 1,345 | 1,362 | 1,338 | 1,354 | 234,000 | 1,354 |
| 2024-12-11 | 1,322 | 1,342 | 1,320 | 1,331 | 163,700 | 1,331 |
| 2024-12-10 | 1,340 | 1,342 | 1,320 | 1,321 | 84,100 | 1,321 |
| 2024-12-09 | 1,315 | 1,335 | 1,312 | 1,329 | 145,400 | 1,329 |
| 2024-12-06 | 1,327 | 1,327 | 1,303 | 1,311 | 67,300 | 1,311 |
| 2024-12-05 | 1,327 | 1,330 | 1,319 | 1,322 | 85,000 | 1,322 |
| 2024-12-04 | 1,330 | 1,338 | 1,321 | 1,324 | 100,100 | 1,324 |
| 2024-12-03 | 1,325 | 1,347 | 1,324 | 1,332 | 149,100 | 1,332 |
| 2024-12-02 | 1,325 | 1,335 | 1,308 | 1,315 | 129,900 | 1,315 |
| 2024-11-29 | 1,310 | 1,330 | 1,308 | 1,319 | 170,800 | 1,319 |
| 2024-11-28 | 1,293 | 1,311 | 1,293 | 1,310 | 118,300 | 1,310 |
| 2024-11-27 | 1,302 | 1,305 | 1,278 | 1,291 | 125,100 | 1,291 |
| 2024-11-26 | 1,293 | 1,313 | 1,288 | 1,313 | 141,100 | 1,313 |
| 2024-11-25 | 1,299 | 1,299 | 1,280 | 1,296 | 268,800 | 1,296 |
| 2024-11-22 | 1,276 | 1,295 | 1,275 | 1,280 | 98,700 | 1,280 |
| 2024-11-21 | 1,260 | 1,276 | 1,260 | 1,274 | 135,800 | 1,274 |
| 2024-11-20 | 1,282 | 1,290 | 1,261 | 1,264 | 164,400 | 1,264 |
| 2024-11-19 | 1,285 | 1,301 | 1,281 | 1,292 | 166,100 | 1,292 |
| 2024-11-18 | 1,282 | 1,287 | 1,273 | 1,283 | 119,200 | 1,283 |
| 2024-11-15 | 1,289 | 1,290 | 1,281 | 1,285 | 76,200 | 1,285 |
| 2024-11-14 | 1,300 | 1,303 | 1,287 | 1,289 | 116,000 | 1,289 |
| 2024-11-13 | 1,314 | 1,315 | 1,280 | 1,296 | 203,300 | 1,296 |
| 2024-11-12 | 1,319 | 1,320 | 1,306 | 1,317 | 136,200 | 1,317 |
| 2024-11-11 | 1,284 | 1,318 | 1,284 | 1,311 | 132,200 | 1,311 |
| 2024-11-08 | 1,295 | 1,317 | 1,295 | 1,297 | 167,500 | 1,297 |
| 2024-11-07 | 1,295 | 1,300 | 1,282 | 1,284 | 150,100 | 1,284 |
| 2024-11-06 | 1,295 | 1,309 | 1,280 | 1,280 | 175,300 | 1,280 |
| 2024-11-05 | 1,260 | 1,299 | 1,251 | 1,280 | 197,200 | 1,280 |
| 2024-11-01 | 1,269 | 1,279 | 1,234 | 1,260 | 289,100 | 1,260 |
| 2024-10-31 | 1,197 | 1,214 | 1,186 | 1,204 | 195,800 | 1,204 |
| 2024-10-30 | 1,180 | 1,187 | 1,178 | 1,187 | 166,300 | 1,187 |
| 2024-10-29 | 1,176 | 1,188 | 1,176 | 1,184 | 81,700 | 1,184 |
| 2024-10-28 | 1,174 | 1,183 | 1,167 | 1,175 | 101,500 | 1,175 |
| 2024-10-25 | 1,178 | 1,178 | 1,167 | 1,170 | 71,000 | 1,170 |
| 2024-10-24 | 1,175 | 1,187 | 1,173 | 1,180 | 74,400 | 1,180 |
| 2024-10-23 | 1,204 | 1,208 | 1,194 | 1,194 | 81,300 | 1,194 |
| 2024-10-22 | 1,213 | 1,218 | 1,203 | 1,208 | 108,900 | 1,208 |
| 2024-10-21 | 1,212 | 1,220 | 1,211 | 1,215 | 77,300 | 1,215 |
| 2024-10-18 | 1,211 | 1,220 | 1,211 | 1,211 | 37,700 | 1,211 |
| 2024-10-17 | 1,220 | 1,224 | 1,213 | 1,218 | 75,300 | 1,218 |
| 2024-10-16 | 1,220 | 1,232 | 1,214 | 1,221 | 91,400 | 1,221 |
| 2024-10-15 | 1,232 | 1,235 | 1,220 | 1,223 | 71,700 | 1,223 |
| 2024-10-11 | 1,228 | 1,239 | 1,225 | 1,229 | 87,900 | 1,229 |
| 2024-10-10 | 1,230 | 1,234 | 1,220 | 1,227 | 70,000 | 1,227 |
| 2024-10-09 | 1,223 | 1,236 | 1,223 | 1,234 | 115,700 | 1,234 |
| 2024-10-08 | 1,224 | 1,226 | 1,217 | 1,221 | 82,200 | 1,221 |
| 2024-10-07 | 1,240 | 1,240 | 1,220 | 1,234 | 124,300 | 1,234 |
| 2024-10-04 | 1,230 | 1,235 | 1,221 | 1,223 | 131,600 | 1,223 |
| 2024-10-03 | 1,249 | 1,249 | 1,227 | 1,231 | 124,300 | 1,231 |
| 2024-10-02 | 1,235 | 1,245 | 1,224 | 1,230 | 144,400 | 1,230 |
| 2024-10-01 | 1,228 | 1,247 | 1,226 | 1,241 | 142,100 | 1,241 |
| 2024-09-30 | 1,207 | 1,228 | 1,205 | 1,225 | 214,900 | 1,225 |
| 2024-09-27 | 1,250 | 1,250 | 1,224 | 1,237 | 265,500 | 1,237 |
| 2024-09-26 | 1,230 | 1,242 | 1,227 | 1,239 | 241,900 | 1,239 |
| 2024-09-25 | 1,225 | 1,234 | 1,210 | 1,226 | 167,500 | 1,226 |
| 2024-09-24 | 1,192 | 1,238 | 1,189 | 1,227 | 177,600 | 1,227 |
| 2024-09-20 | 1,188 | 1,200 | 1,178 | 1,184 | 463,300 | 1,184 |
| 2024-09-19 | 1,185 | 1,192 | 1,178 | 1,187 | 96,500 | 1,187 |
| 2024-09-18 | 1,184 | 1,188 | 1,168 | 1,182 | 67,200 | 1,182 |
| 2024-09-17 | 1,182 | 1,182 | 1,163 | 1,178 | 102,600 | 1,178 |
| 2024-09-13 | 1,173 | 1,182 | 1,162 | 1,168 | 155,600 | 1,168 |
| 2024-09-12 | 1,171 | 1,194 | 1,170 | 1,175 | 218,600 | 1,175 |
| 2024-09-11 | 1,175 | 1,176 | 1,154 | 1,161 | 114,800 | 1,161 |
| 2024-09-10 | 1,177 | 1,195 | 1,172 | 1,178 | 131,900 | 1,178 |
| 2024-09-09 | 1,160 | 1,180 | 1,155 | 1,177 | 112,100 | 1,177 |
| 2024-09-06 | 1,174 | 1,186 | 1,169 | 1,175 | 143,100 | 1,175 |
| 2024-09-05 | 1,131 | 1,173 | 1,131 | 1,163 | 201,200 | 1,163 |
| 2024-09-04 | 1,105 | 1,135 | 1,105 | 1,128 | 149,400 | 1,128 |
| 2024-09-03 | 1,107 | 1,123 | 1,107 | 1,119 | 85,400 | 1,119 |
| 2024-09-02 | 1,121 | 1,127 | 1,106 | 1,112 | 104,000 | 1,112 |
| 2024-08-30 | 1,123 | 1,131 | 1,117 | 1,123 | 271,400 | 1,123 |
| 2024-08-29 | 1,139 | 1,139 | 1,118 | 1,128 | 124,600 | 1,128 |
| 2024-08-28 | 1,129 | 1,139 | 1,129 | 1,139 | 100,200 | 1,139 |
| 2024-08-27 | 1,132 | 1,144 | 1,128 | 1,143 | 112,900 | 1,143 |
| 2024-08-26 | 1,127 | 1,139 | 1,122 | 1,128 | 107,100 | 1,128 |
| 2024-08-23 | 1,121 | 1,136 | 1,121 | 1,127 | 109,600 | 1,127 |
| 2024-08-22 | 1,120 | 1,127 | 1,114 | 1,127 | 95,500 | 1,127 |
| 2024-08-21 | 1,120 | 1,130 | 1,119 | 1,127 | 102,800 | 1,127 |
| 2024-08-20 | 1,102 | 1,128 | 1,102 | 1,122 | 105,400 | 1,122 |
| 2024-08-19 | 1,096 | 1,122 | 1,091 | 1,102 | 169,100 | 1,102 |
| 2024-08-16 | 1,080 | 1,092 | 1,080 | 1,090 | 112,000 | 1,090 |
| 2024-08-15 | 1,076 | 1,080 | 1,065 | 1,073 | 85,600 | 1,073 |
| 2024-08-14 | 1,069 | 1,074 | 1,060 | 1,070 | 75,900 | 1,070 |
| 2024-08-13 | 1,068 | 1,073 | 1,055 | 1,066 | 207,700 | 1,066 |
| 2024-08-09 | 1,080 | 1,084 | 1,054 | 1,069 | 208,600 | 1,069 |
| 2024-08-08 | 1,026 | 1,071 | 1,026 | 1,050 | 166,200 | 1,050 |
| 2024-08-07 | 1,026 | 1,072 | 1,017 | 1,042 | 245,700 | 1,042 |
| 2024-08-06 | 1,030 | 1,058 | 1,016 | 1,050 | 261,200 | 1,050 |
| 2024-08-05 | 1,044 | 1,052 | 970 | 970 | 369,900 | 970 |
| 2024-08-02 | 1,107 | 1,115 | 1,058 | 1,062 | 278,900 | 1,062 |
| 2024-08-01 | 1,180 | 1,198 | 1,109 | 1,124 | 254,900 | 1,124 |
| 2024-07-31 | 1,140 | 1,164 | 1,136 | 1,164 | 206,900 | 1,164 |
| 2024-07-30 | 1,153 | 1,153 | 1,139 | 1,140 | 140,900 | 1,140 |
| 2024-07-29 | 1,162 | 1,162 | 1,143 | 1,153 | 214,000 | 1,153 |
| 2024-07-26 | 1,150 | 1,159 | 1,143 | 1,149 | 127,500 | 1,149 |
| 2024-07-25 | 1,138 | 1,147 | 1,134 | 1,140 | 136,600 | 1,140 |
| 2024-07-24 | 1,151 | 1,161 | 1,145 | 1,145 | 114,400 | 1,145 |
| 2024-07-23 | 1,165 | 1,166 | 1,155 | 1,163 | 71,200 | 1,163 |
| 2024-07-22 | 1,164 | 1,168 | 1,151 | 1,153 | 113,600 | 1,153 |
| 2024-07-19 | 1,172 | 1,180 | 1,157 | 1,163 | 104,300 | 1,163 |
| 2024-07-18 | 1,155 | 1,190 | 1,151 | 1,169 | 201,600 | 1,169 |
| 2024-07-17 | 1,172 | 1,174 | 1,159 | 1,162 | 118,700 | 1,162 |
| 2024-07-16 | 1,170 | 1,177 | 1,160 | 1,167 | 124,000 | 1,167 |
| 2024-07-12 | 1,167 | 1,182 | 1,158 | 1,161 | 241,700 | 1,161 |
| 2024-07-11 | 1,172 | 1,174 | 1,164 | 1,169 | 166,300 | 1,169 |
| 2024-07-10 | 1,153 | 1,160 | 1,144 | 1,160 | 137,000 | 1,160 |
| 2024-07-09 | 1,152 | 1,164 | 1,149 | 1,156 | 149,300 | 1,156 |
| 2024-07-08 | 1,151 | 1,156 | 1,146 | 1,151 | 136,700 | 1,151 |
| 2024-07-05 | 1,150 | 1,157 | 1,148 | 1,148 | 66,500 | 1,148 |
| 2024-07-04 | 1,148 | 1,160 | 1,148 | 1,153 | 94,700 | 1,153 |
| 2024-07-03 | 1,146 | 1,146 | 1,133 | 1,142 | 123,700 | 1,142 |
| 2024-07-02 | 1,150 | 1,164 | 1,140 | 1,153 | 176,100 | 1,153 |
| 2024-07-01 | 1,145 | 1,156 | 1,145 | 1,147 | 168,200 | 1,147 |
| 2024-06-28 | 1,143 | 1,143 | 1,131 | 1,133 | 128,900 | 1,133 |
| 2024-06-27 | 1,137 | 1,155 | 1,131 | 1,148 | 166,000 | 1,148 |
| 2024-06-26 | 1,142 | 1,142 | 1,124 | 1,129 | 152,900 | 1,129 |
| 2024-06-25 | 1,108 | 1,134 | 1,108 | 1,130 | 220,300 | 1,130 |
| 2024-06-24 | 1,110 | 1,118 | 1,106 | 1,109 | 182,300 | 1,109 |
| 2024-06-21 | 1,088 | 1,103 | 1,084 | 1,093 | 705,500 | 1,093 |
| 2024-06-20 | 1,065 | 1,086 | 1,065 | 1,086 | 134,000 | 1,086 |
| 2024-06-19 | 1,061 | 1,069 | 1,059 | 1,069 | 98,600 | 1,069 |
| 2024-06-18 | 1,080 | 1,080 | 1,063 | 1,063 | 120,800 | 1,063 |
| 2024-06-17 | 1,076 | 1,076 | 1,058 | 1,067 | 165,100 | 1,067 |
| 2024-06-14 | 1,062 | 1,087 | 1,062 | 1,080 | 180,700 | 1,080 |
| 2024-06-13 | 1,084 | 1,085 | 1,064 | 1,065 | 132,000 | 1,065 |
| 2024-06-12 | 1,101 | 1,101 | 1,077 | 1,084 | 190,600 | 1,084 |
| 2024-06-11 | 1,100 | 1,108 | 1,097 | 1,103 | 73,900 | 1,103 |
| 2024-06-10 | 1,096 | 1,112 | 1,092 | 1,105 | 95,900 | 1,105 |
| 2024-06-07 | 1,079 | 1,095 | 1,075 | 1,095 | 187,500 | 1,095 |
| 2024-06-06 | 1,108 | 1,109 | 1,074 | 1,078 | 300,300 | 1,078 |
| 2024-06-05 | 1,120 | 1,124 | 1,109 | 1,112 | 262,900 | 1,112 |
| 2024-06-04 | 1,130 | 1,138 | 1,121 | 1,128 | 257,600 | 1,128 |
| 2024-06-03 | 1,139 | 1,141 | 1,127 | 1,138 | 131,100 | 1,138 |
| 2024-05-31 | 1,122 | 1,139 | 1,112 | 1,139 | 259,900 | 1,139 |
| 2024-05-30 | 1,108 | 1,117 | 1,099 | 1,117 | 97,400 | 1,117 |
| 2024-05-29 | 1,115 | 1,131 | 1,115 | 1,120 | 115,100 | 1,120 |
| 2024-05-28 | 1,115 | 1,129 | 1,115 | 1,115 | 111,400 | 1,115 |
| 2024-05-27 | 1,145 | 1,145 | 1,108 | 1,122 | 125,700 | 1,122 |
| 2024-05-24 | 1,115 | 1,144 | 1,115 | 1,134 | 142,300 | 1,134 |
| 2024-05-23 | 1,111 | 1,133 | 1,109 | 1,118 | 150,300 | 1,118 |
| 2024-05-22 | 1,137 | 1,138 | 1,107 | 1,108 | 227,600 | 1,108 |
| 2024-05-21 | 1,170 | 1,179 | 1,146 | 1,150 | 125,400 | 1,150 |
| 2024-05-20 | 1,181 | 1,189 | 1,169 | 1,172 | 109,500 | 1,172 |
| 2024-05-17 | 1,177 | 1,199 | 1,172 | 1,184 | 99,000 | 1,184 |
| 2024-05-16 | 1,197 | 1,204 | 1,177 | 1,183 | 113,300 | 1,183 |
| 2024-05-15 | 1,200 | 1,200 | 1,174 | 1,177 | 114,000 | 1,177 |
| 2024-05-14 | 1,211 | 1,219 | 1,187 | 1,193 | 114,000 | 1,193 |
| 2024-05-13 | 1,228 | 1,236 | 1,211 | 1,220 | 109,500 | 1,220 |
| 2024-05-10 | 1,235 | 1,239 | 1,217 | 1,238 | 150,300 | 1,238 |
| 2024-05-09 | 1,205 | 1,242 | 1,205 | 1,223 | 145,100 | 1,223 |
| 2024-05-08 | 1,250 | 1,250 | 1,205 | 1,205 | 152,100 | 1,205 |
| 2024-05-07 | 1,242 | 1,258 | 1,233 | 1,251 | 227,600 | 1,251 |
| 2024-05-02 | 1,250 | 1,300 | 1,231 | 1,251 | 843,000 | 1,251 |
| 2024-05-01 | 1,165 | 1,171 | 1,156 | 1,160 | 178,700 | 1,160 |
| 2024-04-30 | 1,179 | 1,179 | 1,160 | 1,165 | 149,300 | 1,165 |
| 2024-04-26 | 1,138 | 1,170 | 1,132 | 1,161 | 700,800 | 1,161 |
| 2024-04-25 | 1,150 | 1,153 | 1,142 | 1,143 | 108,900 | 1,143 |
| 2024-04-24 | 1,149 | 1,167 | 1,149 | 1,158 | 178,500 | 1,158 |
| 2024-04-23 | 1,147 | 1,153 | 1,142 | 1,148 | 90,900 | 1,148 |
| 2024-04-22 | 1,158 | 1,162 | 1,142 | 1,151 | 150,500 | 1,151 |
| 2024-04-19 | 1,155 | 1,155 | 1,128 | 1,141 | 152,300 | 1,141 |
| 2024-04-18 | 1,139 | 1,164 | 1,135 | 1,156 | 213,800 | 1,156 |
| 2024-04-17 | 1,161 | 1,162 | 1,142 | 1,144 | 125,200 | 1,144 |
| 2024-04-16 | 1,160 | 1,167 | 1,151 | 1,157 | 141,200 | 1,157 |
| 2024-04-15 | 1,165 | 1,176 | 1,160 | 1,175 | 127,100 | 1,175 |
| 2024-04-12 | 1,171 | 1,186 | 1,171 | 1,181 | 136,700 | 1,181 |
| 2024-04-11 | 1,166 | 1,172 | 1,151 | 1,170 | 142,500 | 1,170 |
| 2024-04-10 | 1,156 | 1,183 | 1,156 | 1,176 | 171,900 | 1,176 |
| 2024-04-09 | 1,160 | 1,166 | 1,153 | 1,159 | 170,400 | 1,159 |
| 2024-04-08 | 1,153 | 1,167 | 1,149 | 1,160 | 192,800 | 1,160 |
| 2024-04-05 | 1,156 | 1,162 | 1,147 | 1,152 | 145,400 | 1,152 |
| 2024-04-04 | 1,166 | 1,166 | 1,154 | 1,162 | 151,800 | 1,162 |
| 2024-04-03 | 1,153 | 1,173 | 1,153 | 1,165 | 212,300 | 1,165 |
| 2024-04-02 | 1,191 | 1,191 | 1,157 | 1,159 | 239,600 | 1,159 |
| 2024-04-01 | 1,222 | 1,223 | 1,183 | 1,199 | 279,800 | 1,199 |
| 2024-03-29 | 1,201 | 1,224 | 1,199 | 1,218 | 151,100 | 1,218 |
| 2024-03-28 | 1,220 | 1,220 | 1,201 | 1,205 | 266,500 | 1,205 |
| 2024-03-27 | 1,253 | 1,272 | 1,249 | 1,255 | 236,400 | 1,255 |
| 2024-03-26 | 1,265 | 1,269 | 1,248 | 1,252 | 199,000 | 1,252 |
| 2024-03-25 | 1,280 | 1,288 | 1,268 | 1,269 | 146,800 | 1,269 |
| 2024-03-22 | 1,268 | 1,279 | 1,265 | 1,277 | 138,300 | 1,277 |
| 2024-03-21 | 1,284 | 1,284 | 1,261 | 1,266 | 159,800 | 1,266 |
| 2024-03-19 | 1,250 | 1,274 | 1,246 | 1,264 | 190,800 | 1,264 |
| 2024-03-18 | 1,255 | 1,264 | 1,250 | 1,259 | 118,800 | 1,259 |
| 2024-03-15 | 1,250 | 1,256 | 1,237 | 1,246 | 261,500 | 1,246 |
| 2024-03-14 | 1,259 | 1,259 | 1,242 | 1,251 | 147,800 | 1,251 |
| 2024-03-13 | 1,270 | 1,276 | 1,253 | 1,253 | 120,900 | 1,253 |
| 2024-03-12 | 1,239 | 1,265 | 1,226 | 1,263 | 137,700 | 1,263 |
| 2024-03-11 | 1,239 | 1,245 | 1,229 | 1,243 | 129,400 | 1,243 |
| 2024-03-08 | 1,229 | 1,260 | 1,222 | 1,239 | 355,300 | 1,239 |
| 2024-03-07 | 1,285 | 1,290 | 1,256 | 1,259 | 172,000 | 1,259 |
| 2024-03-06 | 1,271 | 1,288 | 1,265 | 1,282 | 190,500 | 1,282 |
| 2024-03-05 | 1,290 | 1,292 | 1,272 | 1,283 | 111,200 | 1,283 |
| 2024-03-04 | 1,303 | 1,313 | 1,288 | 1,291 | 198,200 | 1,291 |
| 2024-03-01 | 1,298 | 1,302 | 1,285 | 1,299 | 163,100 | 1,299 |
| 2024-02-29 | 1,276 | 1,317 | 1,272 | 1,308 | 280,200 | 1,308 |
| 2024-02-28 | 1,280 | 1,289 | 1,272 | 1,273 | 123,800 | 1,273 |
| 2024-02-27 | 1,288 | 1,291 | 1,277 | 1,280 | 127,300 | 1,280 |
| 2024-02-26 | 1,279 | 1,292 | 1,278 | 1,288 | 174,200 | 1,288 |
| 2024-02-22 | 1,276 | 1,282 | 1,267 | 1,271 | 147,100 | 1,271 |
| 2024-02-21 | 1,270 | 1,288 | 1,266 | 1,276 | 143,000 | 1,276 |
| 2024-02-20 | 1,275 | 1,286 | 1,263 | 1,272 | 192,500 | 1,272 |
| 2024-02-19 | 1,234 | 1,275 | 1,231 | 1,267 | 209,000 | 1,267 |
| 2024-02-16 | 1,266 | 1,275 | 1,258 | 1,263 | 179,600 | 1,263 |
| 2024-02-15 | 1,278 | 1,280 | 1,250 | 1,264 | 273,700 | 1,264 |
| 2024-02-14 | 1,292 | 1,299 | 1,262 | 1,273 | 169,800 | 1,273 |
| 2024-02-13 | 1,305 | 1,307 | 1,280 | 1,292 | 173,100 | 1,292 |
| 2024-02-09 | 1,291 | 1,313 | 1,289 | 1,293 | 129,000 | 1,293 |
| 2024-02-08 | 1,316 | 1,321 | 1,277 | 1,310 | 200,500 | 1,310 |
| 2024-02-07 | 1,320 | 1,327 | 1,298 | 1,311 | 207,400 | 1,311 |
| 2024-02-06 | 1,310 | 1,310 | 1,279 | 1,280 | 208,500 | 1,280 |
| 2024-02-05 | 1,350 | 1,357 | 1,311 | 1,326 | 303,100 | 1,326 |
| 2024-02-02 | 1,339 | 1,343 | 1,333 | 1,342 | 195,800 | 1,342 |
| 2024-02-01 | 1,311 | 1,333 | 1,311 | 1,333 | 128,600 | 1,333 |
| 2024-01-31 | 1,307 | 1,328 | 1,307 | 1,324 | 156,800 | 1,324 |
| 2024-01-30 | 1,333 | 1,334 | 1,319 | 1,319 | 165,700 | 1,319 |
| 2024-01-29 | 1,324 | 1,334 | 1,322 | 1,326 | 173,800 | 1,326 |
| 2024-01-26 | 1,309 | 1,320 | 1,304 | 1,311 | 186,900 | 1,311 |
| 2024-01-25 | 1,305 | 1,324 | 1,305 | 1,311 | 180,100 | 1,311 |
| 2024-01-24 | 1,314 | 1,323 | 1,302 | 1,305 | 181,500 | 1,305 |
| 2024-01-23 | 1,310 | 1,333 | 1,310 | 1,311 | 149,800 | 1,311 |
| 2024-01-22 | 1,295 | 1,314 | 1,295 | 1,310 | 150,500 | 1,310 |
| 2024-01-19 | 1,299 | 1,303 | 1,284 | 1,295 | 170,800 | 1,295 |
| 2024-01-18 | 1,290 | 1,300 | 1,281 | 1,289 | 131,700 | 1,289 |
| 2024-01-17 | 1,300 | 1,316 | 1,291 | 1,293 | 194,600 | 1,293 |
| 2024-01-16 | 1,327 | 1,327 | 1,300 | 1,306 | 119,000 | 1,306 |
| 2024-01-15 | 1,328 | 1,330 | 1,314 | 1,321 | 146,600 | 1,321 |
| 2024-01-12 | 1,321 | 1,339 | 1,321 | 1,330 | 281,800 | 1,330 |
| 2024-01-11 | 1,310 | 1,318 | 1,302 | 1,315 | 199,300 | 1,315 |
| 2024-01-10 | 1,273 | 1,310 | 1,273 | 1,304 | 276,400 | 1,304 |
| 2024-01-09 | 1,254 | 1,276 | 1,248 | 1,272 | 208,900 | 1,272 |
| 2024-01-05 | 1,275 | 1,280 | 1,237 | 1,237 | 226,500 | 1,237 |
| 2024-01-04 | 1,226 | 1,260 | 1,215 | 1,257 | 359,800 | 1,257 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-11-28]1株→2株 [2015-09-28]1株→2株