7581 (株)サイゼリヤ 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 | 5,470 | 5,470 | 5,340 | 5,350 | 323,700 | 5,350 |
| 2024-12-27 | 5,450 | 5,510 | 5,440 | 5,470 | 177,200 | 5,470 |
| 2024-12-26 | 5,430 | 5,480 | 5,390 | 5,450 | 164,000 | 5,450 |
| 2024-12-25 | 5,520 | 5,530 | 5,400 | 5,430 | 177,200 | 5,430 |
| 2024-12-24 | 5,470 | 5,540 | 5,440 | 5,500 | 271,800 | 5,500 |
| 2024-12-23 | 5,460 | 5,500 | 5,380 | 5,380 | 219,400 | 5,380 |
| 2024-12-20 | 5,540 | 5,550 | 5,460 | 5,460 | 217,300 | 5,460 |
| 2024-12-19 | 5,480 | 5,570 | 5,480 | 5,540 | 213,900 | 5,540 |
| 2024-12-18 | 5,590 | 5,600 | 5,490 | 5,560 | 234,500 | 5,560 |
| 2024-12-17 | 5,610 | 5,660 | 5,550 | 5,630 | 217,300 | 5,630 |
| 2024-12-16 | 5,790 | 5,810 | 5,620 | 5,640 | 298,100 | 5,640 |
| 2024-12-13 | 5,790 | 5,850 | 5,790 | 5,820 | 194,700 | 5,820 |
| 2024-12-12 | 5,790 | 5,870 | 5,720 | 5,830 | 401,000 | 5,830 |
| 2024-12-11 | 5,740 | 5,800 | 5,690 | 5,750 | 225,000 | 5,750 |
| 2024-12-10 | 5,640 | 5,880 | 5,640 | 5,810 | 658,100 | 5,810 |
| 2024-12-09 | 5,540 | 5,580 | 5,490 | 5,540 | 297,700 | 5,540 |
| 2024-12-06 | 5,550 | 5,720 | 5,540 | 5,590 | 245,400 | 5,590 |
| 2024-12-05 | 5,550 | 5,560 | 5,510 | 5,520 | 147,600 | 5,520 |
| 2024-12-04 | 5,550 | 5,630 | 5,520 | 5,550 | 331,700 | 5,550 |
| 2024-12-03 | 5,430 | 5,700 | 5,430 | 5,600 | 1,034,600 | 5,600 |
| 2024-12-02 | 5,270 | 5,280 | 5,170 | 5,240 | 240,200 | 5,240 |
| 2024-11-29 | 5,200 | 5,300 | 5,150 | 5,270 | 257,000 | 5,270 |
| 2024-11-28 | 5,210 | 5,280 | 5,200 | 5,210 | 175,700 | 5,210 |
| 2024-11-27 | 5,200 | 5,230 | 5,140 | 5,150 | 221,600 | 5,150 |
| 2024-11-26 | 5,230 | 5,260 | 5,100 | 5,130 | 394,000 | 5,130 |
| 2024-11-25 | 5,230 | 5,310 | 5,230 | 5,260 | 332,900 | 5,260 |
| 2024-11-22 | 5,250 | 5,290 | 5,210 | 5,210 | 259,800 | 5,210 |
| 2024-11-21 | 5,290 | 5,310 | 5,200 | 5,210 | 158,700 | 5,210 |
| 2024-11-20 | 5,330 | 5,330 | 5,260 | 5,260 | 171,000 | 5,260 |
| 2024-11-19 | 5,250 | 5,340 | 5,230 | 5,310 | 271,900 | 5,310 |
| 2024-11-18 | 5,120 | 5,290 | 5,110 | 5,200 | 248,100 | 5,200 |
| 2024-11-15 | 5,300 | 5,340 | 5,160 | 5,160 | 399,300 | 5,160 |
| 2024-11-14 | 5,500 | 5,510 | 5,350 | 5,350 | 308,500 | 5,350 |
| 2024-11-13 | 5,540 | 5,600 | 5,460 | 5,490 | 229,800 | 5,490 |
| 2024-11-12 | 5,570 | 5,590 | 5,430 | 5,540 | 435,300 | 5,540 |
| 2024-11-11 | 5,690 | 5,720 | 5,590 | 5,600 | 288,400 | 5,600 |
| 2024-11-08 | 5,740 | 5,820 | 5,710 | 5,720 | 248,200 | 5,720 |
| 2024-11-07 | 5,820 | 5,860 | 5,640 | 5,730 | 303,100 | 5,730 |
| 2024-11-06 | 5,650 | 5,860 | 5,650 | 5,780 | 412,300 | 5,780 |
| 2024-11-05 | 5,500 | 5,630 | 5,480 | 5,600 | 263,200 | 5,600 |
| 2024-11-01 | 5,610 | 5,680 | 5,550 | 5,560 | 310,100 | 5,560 |
| 2024-10-31 | 5,690 | 5,700 | 5,610 | 5,640 | 313,200 | 5,640 |
| 2024-10-30 | 5,660 | 5,760 | 5,600 | 5,700 | 414,900 | 5,700 |
| 2024-10-29 | 5,560 | 5,730 | 5,540 | 5,610 | 485,000 | 5,610 |
| 2024-10-28 | 5,460 | 5,570 | 5,440 | 5,510 | 273,100 | 5,510 |
| 2024-10-25 | 5,380 | 5,430 | 5,330 | 5,430 | 214,900 | 5,430 |
| 2024-10-24 | 5,440 | 5,450 | 5,320 | 5,360 | 308,700 | 5,360 |
| 2024-10-23 | 5,460 | 5,510 | 5,420 | 5,480 | 284,900 | 5,480 |
| 2024-10-22 | 5,350 | 5,540 | 5,330 | 5,460 | 647,500 | 5,460 |
| 2024-10-21 | 5,340 | 5,410 | 5,300 | 5,300 | 250,300 | 5,300 |
| 2024-10-18 | 5,460 | 5,490 | 5,320 | 5,320 | 368,300 | 5,320 |
| 2024-10-17 | 5,470 | 5,550 | 5,340 | 5,480 | 598,700 | 5,480 |
| 2024-10-16 | 5,550 | 5,590 | 5,450 | 5,540 | 541,900 | 5,540 |
| 2024-10-15 | 5,420 | 5,540 | 5,410 | 5,500 | 517,100 | 5,500 |
| 2024-10-11 | 5,450 | 5,540 | 5,420 | 5,420 | 450,500 | 5,420 |
| 2024-10-10 | 5,650 | 5,710 | 5,400 | 5,450 | 1,468,000 | 5,450 |
| 2024-10-09 | 5,690 | 5,770 | 5,680 | 5,720 | 641,600 | 5,720 |
| 2024-10-08 | 5,900 | 5,910 | 5,670 | 5,710 | 714,900 | 5,710 |
| 2024-10-07 | 5,920 | 6,010 | 5,830 | 5,930 | 616,800 | 5,930 |
| 2024-10-04 | 5,770 | 5,930 | 5,730 | 5,900 | 328,300 | 5,900 |
| 2024-10-03 | 5,840 | 5,900 | 5,750 | 5,770 | 345,700 | 5,770 |
| 2024-10-02 | 5,810 | 5,870 | 5,720 | 5,770 | 511,200 | 5,770 |
| 2024-10-01 | 5,720 | 5,870 | 5,720 | 5,810 | 439,400 | 5,810 |
| 2024-09-30 | 5,640 | 5,860 | 5,640 | 5,710 | 757,000 | 5,710 |
| 2024-09-27 | 5,800 | 5,910 | 5,640 | 5,660 | 731,700 | 5,660 |
| 2024-09-26 | 5,550 | 5,790 | 5,490 | 5,760 | 606,400 | 5,760 |
| 2024-09-25 | 5,350 | 5,720 | 5,350 | 5,580 | 1,145,200 | 5,580 |
| 2024-09-24 | 5,320 | 5,330 | 5,200 | 5,310 | 453,200 | 5,310 |
| 2024-09-20 | 5,190 | 5,390 | 5,180 | 5,350 | 478,100 | 5,350 |
| 2024-09-19 | 5,110 | 5,240 | 5,110 | 5,210 | 417,600 | 5,210 |
| 2024-09-18 | 5,120 | 5,170 | 5,070 | 5,120 | 259,400 | 5,120 |
| 2024-09-17 | 5,040 | 5,180 | 5,030 | 5,130 | 426,300 | 5,130 |
| 2024-09-13 | 4,950 | 5,170 | 4,950 | 4,980 | 460,900 | 4,980 |
| 2024-09-12 | 4,990 | 5,030 | 4,930 | 4,960 | 469,500 | 4,960 |
| 2024-09-11 | 5,170 | 5,200 | 4,900 | 4,920 | 784,900 | 4,920 |
| 2024-09-10 | 5,060 | 5,200 | 5,010 | 5,190 | 423,000 | 5,190 |
| 2024-09-09 | 4,930 | 5,060 | 4,930 | 5,020 | 482,100 | 5,020 |
| 2024-09-06 | 5,130 | 5,160 | 4,925 | 5,030 | 450,400 | 5,030 |
| 2024-09-05 | 5,030 | 5,140 | 5,010 | 5,070 | 386,300 | 5,070 |
| 2024-09-04 | 5,130 | 5,260 | 4,990 | 5,010 | 666,200 | 5,010 |
| 2024-09-03 | 5,010 | 5,200 | 4,990 | 5,180 | 555,200 | 5,180 |
| 2024-09-02 | 5,070 | 5,090 | 4,935 | 4,980 | 529,500 | 4,980 |
| 2024-08-30 | 5,070 | 5,090 | 5,000 | 5,090 | 470,900 | 5,090 |
| 2024-08-29 | 5,070 | 5,170 | 5,030 | 5,140 | 588,300 | 5,140 |
| 2024-08-28 | 5,180 | 5,350 | 5,170 | 5,260 | 817,600 | 5,260 |
| 2024-08-27 | 5,020 | 5,180 | 4,990 | 5,170 | 503,400 | 5,170 |
| 2024-08-26 | 5,030 | 5,100 | 4,990 | 5,020 | 378,900 | 5,020 |
| 2024-08-23 | 5,040 | 5,140 | 4,955 | 5,030 | 875,500 | 5,030 |
| 2024-08-22 | 4,830 | 5,060 | 4,830 | 5,030 | 1,197,400 | 5,030 |
| 2024-08-21 | 4,850 | 4,930 | 4,785 | 4,785 | 587,200 | 4,785 |
| 2024-08-20 | 4,885 | 4,930 | 4,835 | 4,860 | 571,300 | 4,860 |
| 2024-08-19 | 4,980 | 4,990 | 4,815 | 4,835 | 1,101,300 | 4,835 |
| 2024-08-16 | 5,070 | 5,080 | 4,910 | 5,010 | 691,000 | 5,010 |
| 2024-08-15 | 5,040 | 5,150 | 5,040 | 5,070 | 392,900 | 5,070 |
| 2024-08-14 | 5,020 | 5,060 | 4,900 | 4,995 | 771,400 | 4,995 |
| 2024-08-13 | 5,030 | 5,130 | 4,975 | 5,050 | 403,800 | 5,050 |
| 2024-08-09 | 5,040 | 5,060 | 4,900 | 4,970 | 664,200 | 4,970 |
| 2024-08-08 | 5,080 | 5,140 | 4,945 | 4,965 | 798,200 | 4,965 |
| 2024-08-07 | 5,000 | 5,310 | 4,960 | 5,170 | 1,015,600 | 5,170 |
| 2024-08-06 | 5,700 | 5,700 | 4,955 | 5,060 | 1,474,400 | 5,060 |
| 2024-08-05 | 5,520 | 5,670 | 5,360 | 5,410 | 855,100 | 5,410 |
| 2024-08-02 | 5,790 | 5,890 | 5,660 | 5,690 | 604,800 | 5,690 |
| 2024-08-01 | 5,840 | 5,920 | 5,590 | 5,890 | 615,700 | 5,890 |
| 2024-07-31 | 5,690 | 5,790 | 5,560 | 5,790 | 375,600 | 5,790 |
| 2024-07-30 | 5,900 | 5,940 | 5,650 | 5,670 | 708,400 | 5,670 |
| 2024-07-29 | 6,050 | 6,060 | 5,920 | 5,970 | 376,400 | 5,970 |
| 2024-07-26 | 6,030 | 6,100 | 5,830 | 6,010 | 518,900 | 6,010 |
| 2024-07-25 | 6,240 | 6,300 | 6,090 | 6,100 | 646,100 | 6,100 |
| 2024-07-24 | 6,040 | 6,420 | 6,040 | 6,300 | 974,900 | 6,300 |
| 2024-07-23 | 6,150 | 6,210 | 6,020 | 6,080 | 493,100 | 6,080 |
| 2024-07-22 | 6,130 | 6,190 | 5,970 | 6,010 | 388,100 | 6,010 |
| 2024-07-19 | 6,200 | 6,240 | 6,030 | 6,110 | 515,700 | 6,110 |
| 2024-07-18 | 5,760 | 6,220 | 5,750 | 6,140 | 1,572,900 | 6,140 |
| 2024-07-17 | 5,810 | 5,840 | 5,610 | 5,760 | 802,400 | 5,760 |
| 2024-07-16 | 5,870 | 5,880 | 5,710 | 5,800 | 612,400 | 5,800 |
| 2024-07-12 | 5,520 | 5,880 | 5,500 | 5,870 | 1,380,700 | 5,870 |
| 2024-07-11 | 5,350 | 5,660 | 5,250 | 5,620 | 4,510,700 | 5,620 |
| 2024-07-10 | 5,620 | 5,770 | 5,610 | 5,750 | 564,400 | 5,750 |
| 2024-07-09 | 5,720 | 5,740 | 5,530 | 5,550 | 725,500 | 5,550 |
| 2024-07-08 | 5,800 | 5,800 | 5,590 | 5,720 | 540,600 | 5,720 |
| 2024-07-05 | 5,800 | 5,860 | 5,710 | 5,770 | 253,200 | 5,770 |
| 2024-07-04 | 6,000 | 6,090 | 5,770 | 5,800 | 595,100 | 5,800 |
| 2024-07-03 | 5,740 | 5,900 | 5,730 | 5,770 | 496,400 | 5,770 |
| 2024-07-02 | 5,570 | 5,660 | 5,530 | 5,640 | 307,700 | 5,640 |
| 2024-07-01 | 5,490 | 5,590 | 5,490 | 5,560 | 309,100 | 5,560 |
| 2024-06-28 | 5,410 | 5,480 | 5,390 | 5,480 | 201,100 | 5,480 |
| 2024-06-27 | 5,380 | 5,430 | 5,340 | 5,400 | 265,200 | 5,400 |
| 2024-06-26 | 5,370 | 5,410 | 5,320 | 5,400 | 311,200 | 5,400 |
| 2024-06-25 | 5,390 | 5,460 | 5,370 | 5,400 | 163,500 | 5,400 |
| 2024-06-24 | 5,430 | 5,470 | 5,350 | 5,400 | 231,600 | 5,400 |
| 2024-06-21 | 5,420 | 5,480 | 5,410 | 5,420 | 194,100 | 5,420 |
| 2024-06-20 | 5,440 | 5,520 | 5,410 | 5,410 | 204,400 | 5,410 |
| 2024-06-19 | 5,310 | 5,450 | 5,290 | 5,450 | 197,300 | 5,450 |
| 2024-06-18 | 5,260 | 5,350 | 5,260 | 5,310 | 115,700 | 5,310 |
| 2024-06-17 | 5,250 | 5,270 | 5,180 | 5,240 | 140,300 | 5,240 |
| 2024-06-14 | 5,200 | 5,290 | 5,200 | 5,280 | 158,200 | 5,280 |
| 2024-06-13 | 5,310 | 5,340 | 5,230 | 5,240 | 144,200 | 5,240 |
| 2024-06-12 | 5,350 | 5,370 | 5,250 | 5,300 | 165,300 | 5,300 |
| 2024-06-11 | 5,440 | 5,460 | 5,330 | 5,350 | 217,200 | 5,350 |
| 2024-06-10 | 5,440 | 5,480 | 5,370 | 5,430 | 189,900 | 5,430 |
| 2024-06-07 | 5,420 | 5,450 | 5,370 | 5,440 | 108,000 | 5,440 |
| 2024-06-06 | 5,460 | 5,460 | 5,360 | 5,440 | 232,200 | 5,440 |
| 2024-06-05 | 5,230 | 5,470 | 5,220 | 5,420 | 270,600 | 5,420 |
| 2024-06-04 | 5,240 | 5,310 | 5,210 | 5,230 | 191,300 | 5,230 |
| 2024-06-03 | 5,170 | 5,240 | 5,110 | 5,240 | 248,200 | 5,240 |
| 2024-05-31 | 5,070 | 5,190 | 5,060 | 5,150 | 308,400 | 5,150 |
| 2024-05-30 | 5,000 | 5,040 | 4,955 | 5,040 | 233,400 | 5,040 |
| 2024-05-29 | 5,210 | 5,210 | 4,990 | 5,010 | 413,500 | 5,010 |
| 2024-05-28 | 5,210 | 5,250 | 5,170 | 5,220 | 165,700 | 5,220 |
| 2024-05-27 | 5,250 | 5,270 | 5,180 | 5,190 | 182,300 | 5,190 |
| 2024-05-24 | 5,240 | 5,340 | 5,220 | 5,280 | 162,400 | 5,280 |
| 2024-05-23 | 5,220 | 5,270 | 5,190 | 5,250 | 180,000 | 5,250 |
| 2024-05-22 | 5,350 | 5,400 | 5,200 | 5,220 | 254,300 | 5,220 |
| 2024-05-21 | 5,460 | 5,470 | 5,380 | 5,410 | 165,200 | 5,410 |
| 2024-05-20 | 5,520 | 5,540 | 5,450 | 5,490 | 182,300 | 5,490 |
| 2024-05-17 | 5,520 | 5,610 | 5,480 | 5,510 | 299,600 | 5,510 |
| 2024-05-16 | 5,340 | 5,520 | 5,290 | 5,520 | 330,900 | 5,520 |
| 2024-05-15 | 5,450 | 5,470 | 5,280 | 5,320 | 213,500 | 5,320 |
| 2024-05-14 | 5,350 | 5,440 | 5,330 | 5,430 | 188,500 | 5,430 |
| 2024-05-13 | 5,370 | 5,390 | 5,320 | 5,390 | 155,600 | 5,390 |
| 2024-05-10 | 5,280 | 5,420 | 5,230 | 5,400 | 255,400 | 5,400 |
| 2024-05-09 | 5,400 | 5,440 | 5,290 | 5,290 | 277,200 | 5,290 |
| 2024-05-08 | 5,310 | 5,390 | 5,260 | 5,370 | 357,600 | 5,370 |
| 2024-05-07 | 5,200 | 5,320 | 5,200 | 5,280 | 317,700 | 5,280 |
| 2024-05-02 | 5,090 | 5,210 | 5,090 | 5,200 | 309,000 | 5,200 |
| 2024-05-01 | 5,230 | 5,230 | 5,070 | 5,080 | 401,100 | 5,080 |
| 2024-04-30 | 5,300 | 5,340 | 5,200 | 5,330 | 308,600 | 5,330 |
| 2024-04-26 | 5,130 | 5,270 | 5,100 | 5,270 | 252,200 | 5,270 |
| 2024-04-25 | 5,190 | 5,190 | 5,110 | 5,140 | 216,300 | 5,140 |
| 2024-04-24 | 5,330 | 5,350 | 5,210 | 5,230 | 229,600 | 5,230 |
| 2024-04-23 | 5,390 | 5,390 | 5,250 | 5,270 | 243,400 | 5,270 |
| 2024-04-22 | 5,340 | 5,420 | 5,280 | 5,390 | 395,000 | 5,390 |
| 2024-04-19 | 5,260 | 5,350 | 5,200 | 5,280 | 905,000 | 5,280 |
| 2024-04-18 | 4,825 | 5,170 | 4,825 | 5,150 | 716,900 | 5,150 |
| 2024-04-17 | 4,970 | 5,030 | 4,810 | 4,825 | 856,900 | 4,825 |
| 2024-04-16 | 5,430 | 5,430 | 5,070 | 5,070 | 615,300 | 5,070 |
| 2024-04-15 | 5,440 | 5,500 | 5,330 | 5,430 | 631,700 | 5,430 |
| 2024-04-12 | 5,600 | 5,610 | 5,280 | 5,450 | 1,233,800 | 5,450 |
| 2024-04-11 | 5,640 | 5,680 | 5,450 | 5,570 | 1,892,600 | 5,570 |
| 2024-04-10 | 6,030 | 6,170 | 6,010 | 6,110 | 727,400 | 6,110 |
| 2024-04-09 | 5,980 | 6,030 | 5,880 | 6,030 | 556,300 | 6,030 |
| 2024-04-08 | 5,890 | 5,910 | 5,830 | 5,900 | 343,300 | 5,900 |
| 2024-04-05 | 5,760 | 5,930 | 5,720 | 5,870 | 461,200 | 5,870 |
| 2024-04-04 | 5,600 | 5,810 | 5,570 | 5,800 | 461,800 | 5,800 |
| 2024-04-03 | 5,390 | 5,640 | 5,370 | 5,610 | 616,800 | 5,610 |
| 2024-04-02 | 5,390 | 5,420 | 5,320 | 5,360 | 298,800 | 5,360 |
| 2024-04-01 | 5,320 | 5,420 | 5,260 | 5,390 | 480,800 | 5,390 |
| 2024-03-29 | 5,170 | 5,320 | 5,170 | 5,300 | 343,700 | 5,300 |
| 2024-03-28 | 5,200 | 5,250 | 5,140 | 5,160 | 241,400 | 5,160 |
| 2024-03-27 | 5,140 | 5,210 | 5,140 | 5,160 | 228,600 | 5,160 |
| 2024-03-26 | 5,090 | 5,140 | 5,070 | 5,120 | 153,200 | 5,120 |
| 2024-03-25 | 5,150 | 5,170 | 5,100 | 5,110 | 125,700 | 5,110 |
| 2024-03-22 | 5,090 | 5,190 | 5,080 | 5,180 | 210,800 | 5,180 |
| 2024-03-21 | 5,150 | 5,160 | 5,050 | 5,090 | 359,900 | 5,090 |
| 2024-03-19 | 5,220 | 5,230 | 5,060 | 5,150 | 361,800 | 5,150 |
| 2024-03-18 | 5,260 | 5,270 | 5,140 | 5,200 | 413,800 | 5,200 |
| 2024-03-15 | 5,190 | 5,280 | 5,150 | 5,270 | 342,900 | 5,270 |
| 2024-03-14 | 5,050 | 5,220 | 5,040 | 5,220 | 382,100 | 5,220 |
| 2024-03-13 | 5,130 | 5,140 | 5,030 | 5,080 | 297,200 | 5,080 |
| 2024-03-12 | 5,020 | 5,160 | 5,010 | 5,140 | 544,700 | 5,140 |
| 2024-03-11 | 4,915 | 5,060 | 4,880 | 5,050 | 385,300 | 5,050 |
| 2024-03-08 | 4,790 | 5,080 | 4,785 | 4,965 | 732,800 | 4,965 |
| 2024-03-07 | 4,700 | 4,815 | 4,695 | 4,815 | 343,000 | 4,815 |
| 2024-03-06 | 4,720 | 4,745 | 4,680 | 4,705 | 267,500 | 4,705 |
| 2024-03-05 | 4,705 | 4,765 | 4,685 | 4,740 | 373,000 | 4,740 |
| 2024-03-04 | 4,850 | 4,895 | 4,655 | 4,695 | 556,700 | 4,695 |
| 2024-03-01 | 4,860 | 4,895 | 4,740 | 4,880 | 926,200 | 4,880 |
| 2024-02-29 | 4,935 | 4,945 | 4,840 | 4,890 | 308,400 | 4,890 |
| 2024-02-28 | 4,855 | 4,955 | 4,855 | 4,920 | 309,100 | 4,920 |
| 2024-02-27 | 4,905 | 4,940 | 4,870 | 4,920 | 422,900 | 4,920 |
| 2024-02-26 | 4,950 | 5,070 | 4,890 | 4,900 | 541,900 | 4,900 |
| 2024-02-22 | 4,980 | 5,010 | 4,950 | 4,960 | 292,500 | 4,960 |
| 2024-02-21 | 4,955 | 4,980 | 4,915 | 4,965 | 202,200 | 4,965 |
| 2024-02-20 | 5,030 | 5,040 | 4,920 | 4,940 | 356,100 | 4,940 |
| 2024-02-19 | 5,000 | 5,060 | 4,955 | 5,000 | 423,400 | 5,000 |
| 2024-02-16 | 4,865 | 4,915 | 4,835 | 4,895 | 247,000 | 4,895 |
| 2024-02-15 | 4,910 | 4,910 | 4,845 | 4,880 | 312,900 | 4,880 |
| 2024-02-14 | 4,935 | 4,960 | 4,865 | 4,865 | 351,900 | 4,865 |
| 2024-02-13 | 4,870 | 4,940 | 4,785 | 4,935 | 491,100 | 4,935 |
| 2024-02-09 | 4,855 | 4,895 | 4,825 | 4,835 | 316,300 | 4,835 |
| 2024-02-08 | 4,885 | 4,915 | 4,795 | 4,870 | 328,800 | 4,870 |
| 2024-02-07 | 4,830 | 4,885 | 4,795 | 4,885 | 381,300 | 4,885 |
| 2024-02-06 | 4,910 | 4,920 | 4,835 | 4,860 | 393,000 | 4,860 |
| 2024-02-05 | 5,040 | 5,040 | 4,835 | 4,890 | 995,000 | 4,890 |
| 2024-02-02 | 5,080 | 5,090 | 5,030 | 5,030 | 290,400 | 5,030 |
| 2024-02-01 | 5,020 | 5,080 | 5,020 | 5,080 | 195,400 | 5,080 |
| 2024-01-31 | 5,050 | 5,070 | 4,990 | 5,070 | 399,500 | 5,070 |
| 2024-01-30 | 5,090 | 5,110 | 5,030 | 5,060 | 255,000 | 5,060 |
| 2024-01-29 | 5,060 | 5,100 | 5,060 | 5,080 | 423,900 | 5,080 |
| 2024-01-26 | 5,070 | 5,090 | 5,020 | 5,040 | 358,900 | 5,040 |
| 2024-01-25 | 5,130 | 5,150 | 5,080 | 5,090 | 302,300 | 5,090 |
| 2024-01-24 | 5,140 | 5,150 | 5,060 | 5,110 | 427,100 | 5,110 |
| 2024-01-23 | 5,140 | 5,160 | 5,090 | 5,100 | 388,700 | 5,100 |
| 2024-01-22 | 5,120 | 5,190 | 5,070 | 5,160 | 529,200 | 5,160 |
| 2024-01-19 | 5,240 | 5,320 | 5,090 | 5,130 | 885,500 | 5,130 |
| 2024-01-18 | 5,150 | 5,190 | 5,090 | 5,120 | 481,900 | 5,120 |
| 2024-01-17 | 5,130 | 5,240 | 5,120 | 5,190 | 839,500 | 5,190 |
| 2024-01-16 | 5,290 | 5,290 | 5,100 | 5,100 | 897,100 | 5,100 |
| 2024-01-15 | 5,160 | 5,320 | 5,150 | 5,300 | 933,000 | 5,300 |
| 2024-01-12 | 5,300 | 5,370 | 5,120 | 5,170 | 1,446,600 | 5,170 |
| 2024-01-11 | 5,390 | 5,390 | 5,150 | 5,260 | 2,949,300 | 5,260 |
| 2024-01-10 | 5,520 | 5,770 | 5,520 | 5,670 | 1,257,200 | 5,670 |
| 2024-01-09 | 5,300 | 5,550 | 5,290 | 5,480 | 1,129,300 | 5,480 |
| 2024-01-05 | 5,150 | 5,270 | 5,040 | 5,150 | 718,600 | 5,150 |
| 2024-01-04 | 5,030 | 5,030 | 4,960 | 4,990 | 267,900 | 4,990 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株