7605 (株)フジ・コーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,019 | 2,025 | 1,974 | 1,976 | 7,800 | 1,976 |
| 2024-12-27 | 2,010 | 2,037 | 2,009 | 2,037 | 17,700 | 2,037 |
| 2024-12-26 | 2,015 | 2,022 | 1,987 | 2,013 | 17,700 | 2,013 |
| 2024-12-25 | 2,025 | 2,025 | 1,993 | 2,015 | 5,800 | 2,015 |
| 2024-12-24 | 2,047 | 2,047 | 2,003 | 2,017 | 11,100 | 2,017 |
| 2024-12-23 | 2,054 | 2,094 | 2,054 | 2,061 | 7,100 | 2,061 |
| 2024-12-20 | 2,075 | 2,092 | 2,047 | 2,054 | 13,800 | 2,054 |
| 2024-12-19 | 2,089 | 2,099 | 2,054 | 2,090 | 9,600 | 2,090 |
| 2024-12-18 | 2,121 | 2,130 | 2,089 | 2,114 | 14,700 | 2,114 |
| 2024-12-17 | 2,140 | 2,150 | 2,085 | 2,121 | 17,500 | 2,121 |
| 2024-12-16 | 2,095 | 2,145 | 2,071 | 2,144 | 19,700 | 2,144 |
| 2024-12-13 | 2,022 | 2,074 | 2,016 | 2,061 | 17,300 | 2,061 |
| 2024-12-12 | 2,048 | 2,075 | 2,048 | 2,072 | 12,800 | 2,072 |
| 2024-12-11 | 2,018 | 2,057 | 2,010 | 2,040 | 21,300 | 2,040 |
| 2024-12-10 | 1,973 | 2,071 | 1,973 | 2,037 | 19,300 | 2,037 |
| 2024-12-09 | 1,942 | 1,970 | 1,927 | 1,967 | 10,600 | 1,967 |
| 2024-12-06 | 1,912 | 1,927 | 1,901 | 1,921 | 8,500 | 1,921 |
| 2024-12-05 | 1,980 | 1,995 | 1,875 | 1,905 | 24,500 | 1,905 |
| 2024-12-04 | 2,002 | 2,036 | 1,970 | 1,970 | 7,900 | 1,970 |
| 2024-12-03 | 1,996 | 2,042 | 1,976 | 2,035 | 16,800 | 2,035 |
| 2024-12-02 | 1,981 | 1,981 | 1,938 | 1,973 | 4,500 | 1,973 |
| 2024-11-29 | 1,965 | 2,006 | 1,946 | 1,963 | 7,900 | 1,963 |
| 2024-11-28 | 1,941 | 1,978 | 1,937 | 1,965 | 14,000 | 1,965 |
| 2024-11-27 | 2,038 | 2,038 | 1,937 | 1,961 | 28,800 | 1,961 |
| 2024-11-26 | 1,970 | 2,060 | 1,970 | 2,044 | 37,700 | 2,044 |
| 2024-11-25 | 1,985 | 1,985 | 1,945 | 1,950 | 8,700 | 1,950 |
| 2024-11-22 | 1,950 | 1,988 | 1,950 | 1,977 | 9,600 | 1,977 |
| 2024-11-21 | 1,920 | 1,977 | 1,920 | 1,957 | 8,800 | 1,957 |
| 2024-11-20 | 1,969 | 1,975 | 1,919 | 1,933 | 6,200 | 1,933 |
| 2024-11-19 | 1,961 | 1,997 | 1,961 | 1,972 | 4,700 | 1,972 |
| 2024-11-18 | 1,948 | 1,996 | 1,946 | 1,969 | 7,800 | 1,969 |
| 2024-11-15 | 1,972 | 2,006 | 1,972 | 1,977 | 10,000 | 1,977 |
| 2024-11-14 | 1,962 | 2,000 | 1,954 | 1,977 | 10,300 | 1,977 |
| 2024-11-13 | 1,927 | 1,967 | 1,927 | 1,962 | 14,300 | 1,962 |
| 2024-11-12 | 1,904 | 1,988 | 1,904 | 1,930 | 11,200 | 1,930 |
| 2024-11-11 | 1,953 | 1,979 | 1,884 | 1,904 | 9,900 | 1,904 |
| 2024-11-08 | 1,932 | 1,988 | 1,932 | 1,981 | 14,900 | 1,981 |
| 2024-11-07 | 1,900 | 1,937 | 1,885 | 1,937 | 26,600 | 1,937 |
| 2024-11-06 | 1,877 | 1,887 | 1,860 | 1,869 | 15,500 | 1,869 |
| 2024-11-05 | 1,866 | 1,879 | 1,851 | 1,851 | 5,700 | 1,851 |
| 2024-11-01 | 1,803 | 1,870 | 1,803 | 1,856 | 26,300 | 1,856 |
| 2024-10-31 | 1,813 | 1,830 | 1,810 | 1,827 | 16,900 | 1,827 |
| 2024-10-30 | 1,829 | 1,849 | 1,811 | 1,813 | 78,500 | 1,813 |
| 2024-10-29 | 1,836 | 1,850 | 1,817 | 1,846 | 97,300 | 1,846 |
| 2024-10-28 | 1,825 | 1,855 | 1,815 | 1,855 | 18,900 | 1,855 |
| 2024-10-25 | 1,870 | 1,870 | 1,818 | 1,834 | 21,600 | 1,834 |
| 2024-10-24 | 1,881 | 1,881 | 1,851 | 1,859 | 18,300 | 1,859 |
| 2024-10-23 | 1,902 | 1,909 | 1,864 | 1,897 | 16,200 | 1,897 |
| 2024-10-22 | 1,924 | 1,925 | 1,900 | 1,910 | 21,700 | 1,910 |
| 2024-10-21 | 1,930 | 1,952 | 1,920 | 1,931 | 9,300 | 1,931 |
| 2024-10-18 | 1,956 | 1,971 | 1,914 | 1,945 | 25,400 | 1,945 |
| 2024-10-17 | 1,983 | 1,993 | 1,966 | 1,967 | 7,300 | 1,967 |
| 2024-10-16 | 1,986 | 2,015 | 1,980 | 1,988 | 10,200 | 1,988 |
| 2024-10-15 | 2,000 | 2,000 | 1,945 | 1,986 | 20,600 | 1,986 |
| 2024-10-11 | 2,023 | 2,025 | 1,992 | 2,002 | 9,400 | 2,002 |
| 2024-10-10 | 2,046 | 2,049 | 2,002 | 2,020 | 9,400 | 2,020 |
| 2024-10-09 | 2,043 | 2,063 | 2,032 | 2,043 | 10,000 | 2,043 |
| 2024-10-08 | 2,080 | 2,090 | 2,024 | 2,024 | 9,300 | 2,024 |
| 2024-10-07 | 2,082 | 2,113 | 2,064 | 2,097 | 16,300 | 2,097 |
| 2024-10-04 | 2,063 | 2,092 | 2,063 | 2,079 | 8,100 | 2,079 |
| 2024-10-03 | 2,044 | 2,062 | 2,020 | 2,060 | 13,700 | 2,060 |
| 2024-10-02 | 2,032 | 2,100 | 2,025 | 2,025 | 16,400 | 2,025 |
| 2024-10-01 | 2,021 | 2,093 | 2,020 | 2,073 | 15,700 | 2,073 |
| 2024-09-30 | 2,023 | 2,072 | 2,023 | 2,032 | 15,300 | 2,032 |
| 2024-09-27 | 2,132 | 2,135 | 2,097 | 2,108 | 16,300 | 2,108 |
| 2024-09-26 | 2,052 | 2,138 | 2,051 | 2,132 | 41,300 | 2,132 |
| 2024-09-25 | 2,100 | 2,100 | 2,027 | 2,038 | 13,300 | 2,038 |
| 2024-09-24 | 2,115 | 2,115 | 2,074 | 2,100 | 13,600 | 2,100 |
| 2024-09-20 | 2,121 | 2,130 | 2,078 | 2,115 | 33,500 | 2,115 |
| 2024-09-19 | 2,115 | 2,115 | 2,062 | 2,080 | 16,200 | 2,080 |
| 2024-09-18 | 2,086 | 2,086 | 2,016 | 2,053 | 27,300 | 2,053 |
| 2024-09-17 | 2,051 | 2,058 | 2,002 | 2,036 | 23,100 | 2,036 |
| 2024-09-13 | 2,053 | 2,100 | 2,001 | 2,001 | 33,700 | 2,001 |
| 2024-09-12 | 2,031 | 2,160 | 2,031 | 2,084 | 43,200 | 2,084 |
| 2024-09-11 | 2,060 | 2,100 | 1,975 | 1,996 | 49,300 | 1,996 |
| 2024-09-10 | 2,214 | 2,243 | 2,105 | 2,110 | 38,100 | 2,110 |
| 2024-09-09 | 2,193 | 2,327 | 2,182 | 2,226 | 102,300 | 2,226 |
| 2024-09-06 | 2,101 | 2,293 | 2,064 | 2,243 | 181,600 | 2,243 |
| 2024-09-05 | 2,111 | 2,120 | 2,011 | 2,051 | 40,900 | 2,051 |
| 2024-09-04 | 2,136 | 2,171 | 2,078 | 2,117 | 39,800 | 2,117 |
| 2024-09-03 | 2,207 | 2,207 | 2,155 | 2,180 | 21,600 | 2,180 |
| 2024-09-02 | 2,204 | 2,211 | 2,123 | 2,176 | 27,400 | 2,176 |
| 2024-08-30 | 2,248 | 2,255 | 2,198 | 2,210 | 12,900 | 2,210 |
| 2024-08-29 | 2,290 | 2,300 | 2,200 | 2,226 | 34,500 | 2,226 |
| 2024-08-28 | 2,274 | 2,296 | 2,260 | 2,296 | 25,600 | 2,296 |
| 2024-08-27 | 2,243 | 2,311 | 2,240 | 2,294 | 41,300 | 2,294 |
| 2024-08-26 | 2,245 | 2,262 | 2,206 | 2,239 | 24,700 | 2,239 |
| 2024-08-23 | 2,228 | 2,250 | 2,211 | 2,237 | 14,800 | 2,237 |
| 2024-08-22 | 2,240 | 2,240 | 2,199 | 2,240 | 9,500 | 2,240 |
| 2024-08-21 | 2,237 | 2,242 | 2,200 | 2,242 | 19,300 | 2,242 |
| 2024-08-20 | 2,218 | 2,245 | 2,209 | 2,245 | 31,700 | 2,245 |
| 2024-08-19 | 2,216 | 2,241 | 2,183 | 2,218 | 35,100 | 2,218 |
| 2024-08-16 | 2,174 | 2,216 | 2,116 | 2,216 | 46,400 | 2,216 |
| 2024-08-15 | 2,020 | 2,200 | 2,020 | 2,124 | 54,600 | 2,124 |
| 2024-08-14 | 2,007 | 2,019 | 1,989 | 2,019 | 24,800 | 2,019 |
| 2024-08-13 | 2,018 | 2,018 | 1,981 | 1,997 | 20,000 | 1,997 |
| 2024-08-09 | 1,995 | 2,023 | 1,977 | 2,018 | 40,600 | 2,018 |
| 2024-08-08 | 1,985 | 2,024 | 1,930 | 1,955 | 37,500 | 1,955 |
| 2024-08-07 | 2,020 | 2,027 | 1,964 | 2,011 | 40,800 | 2,011 |
| 2024-08-06 | 1,888 | 2,057 | 1,888 | 2,021 | 35,500 | 2,021 |
| 2024-08-05 | 1,916 | 1,963 | 1,775 | 1,848 | 60,200 | 1,848 |
| 2024-08-02 | 2,058 | 2,089 | 1,995 | 1,995 | 30,900 | 1,995 |
| 2024-08-01 | 2,099 | 2,135 | 2,067 | 2,103 | 28,800 | 2,103 |
| 2024-07-31 | 2,040 | 2,114 | 2,011 | 2,114 | 15,100 | 2,114 |
| 2024-07-30 | 2,106 | 2,106 | 2,042 | 2,042 | 17,100 | 2,042 |
| 2024-07-29 | 2,075 | 2,108 | 2,066 | 2,094 | 20,000 | 2,094 |
| 2024-07-26 | 2,082 | 2,104 | 2,043 | 2,043 | 18,800 | 2,043 |
| 2024-07-25 | 2,120 | 2,120 | 2,064 | 2,082 | 16,500 | 2,082 |
| 2024-07-24 | 2,121 | 2,161 | 2,112 | 2,120 | 12,900 | 2,120 |
| 2024-07-23 | 2,048 | 2,127 | 2,048 | 2,107 | 13,200 | 2,107 |
| 2024-07-22 | 2,100 | 2,108 | 2,041 | 2,054 | 17,700 | 2,054 |
| 2024-07-19 | 2,177 | 2,179 | 2,105 | 2,116 | 16,500 | 2,116 |
| 2024-07-18 | 2,267 | 2,286 | 2,185 | 2,188 | 18,800 | 2,188 |
| 2024-07-17 | 2,299 | 2,338 | 2,286 | 2,293 | 22,000 | 2,293 |
| 2024-07-16 | 2,268 | 2,345 | 2,268 | 2,292 | 41,300 | 2,292 |
| 2024-07-12 | 2,201 | 2,280 | 2,201 | 2,260 | 24,300 | 2,260 |
| 2024-07-11 | 2,286 | 2,286 | 2,223 | 2,228 | 14,200 | 2,228 |
| 2024-07-10 | 2,285 | 2,285 | 2,264 | 2,270 | 27,400 | 2,270 |
| 2024-07-09 | 2,281 | 2,304 | 2,260 | 2,280 | 37,300 | 2,280 |
| 2024-07-08 | 2,276 | 2,287 | 2,251 | 2,261 | 20,000 | 2,261 |
| 2024-07-05 | 2,272 | 2,300 | 2,260 | 2,293 | 21,700 | 2,293 |
| 2024-07-04 | 2,290 | 2,296 | 2,249 | 2,272 | 21,900 | 2,272 |
| 2024-07-03 | 2,323 | 2,340 | 2,257 | 2,272 | 60,300 | 2,272 |
| 2024-07-02 | 2,326 | 2,375 | 2,314 | 2,331 | 43,400 | 2,331 |
| 2024-07-01 | 2,234 | 2,310 | 2,234 | 2,293 | 45,700 | 2,293 |
| 2024-06-28 | 2,213 | 2,250 | 2,163 | 2,220 | 55,800 | 2,220 |
| 2024-06-27 | 2,194 | 2,214 | 2,171 | 2,214 | 146,300 | 2,214 |
| 2024-06-26 | 2,200 | 2,206 | 2,160 | 2,189 | 21,900 | 2,189 |
| 2024-06-25 | 2,195 | 2,208 | 2,179 | 2,192 | 33,000 | 2,192 |
| 2024-06-24 | 2,197 | 2,201 | 2,155 | 2,184 | 44,500 | 2,184 |
| 2024-06-21 | 2,246 | 2,273 | 2,183 | 2,203 | 75,300 | 2,203 |
| 2024-06-20 | 2,188 | 2,252 | 2,182 | 2,246 | 71,400 | 2,246 |
| 2024-06-19 | 2,156 | 2,189 | 2,152 | 2,188 | 38,700 | 2,188 |
| 2024-06-18 | 2,101 | 2,180 | 2,101 | 2,128 | 56,300 | 2,128 |
| 2024-06-17 | 2,070 | 2,095 | 2,046 | 2,095 | 33,400 | 2,095 |
| 2024-06-14 | 2,071 | 2,171 | 2,051 | 2,086 | 96,100 | 2,086 |
| 2024-06-13 | 2,100 | 2,100 | 2,051 | 2,067 | 49,300 | 2,067 |
| 2024-06-12 | 1,969 | 2,109 | 1,929 | 2,104 | 123,500 | 2,104 |
| 2024-06-11 | 1,902 | 1,969 | 1,887 | 1,969 | 43,100 | 1,969 |
| 2024-06-10 | 1,930 | 1,930 | 1,877 | 1,902 | 58,000 | 1,902 |
| 2024-06-07 | 1,899 | 1,994 | 1,884 | 1,940 | 147,800 | 1,940 |
| 2024-06-06 | 1,781 | 1,901 | 1,781 | 1,899 | 110,700 | 1,899 |
| 2024-06-05 | 1,907 | 1,919 | 1,771 | 1,789 | 236,000 | 1,789 |
| 2024-06-04 | 1,897 | 1,916 | 1,880 | 1,910 | 94,500 | 1,910 |
| 2024-06-03 | 1,849 | 1,895 | 1,841 | 1,895 | 64,800 | 1,895 |
| 2024-05-31 | 1,781 | 1,852 | 1,775 | 1,852 | 33,600 | 1,852 |
| 2024-05-30 | 1,769 | 1,781 | 1,742 | 1,781 | 51,300 | 1,781 |
| 2024-05-29 | 1,756 | 1,786 | 1,745 | 1,753 | 36,200 | 1,753 |
| 2024-05-28 | 1,760 | 1,762 | 1,720 | 1,743 | 42,800 | 1,743 |
| 2024-05-27 | 1,790 | 1,790 | 1,750 | 1,768 | 22,800 | 1,768 |
| 2024-05-24 | 1,810 | 1,810 | 1,792 | 1,797 | 8,900 | 1,797 |
| 2024-05-23 | 1,820 | 1,823 | 1,800 | 1,810 | 13,900 | 1,810 |
| 2024-05-22 | 1,817 | 1,847 | 1,803 | 1,806 | 16,500 | 1,806 |
| 2024-05-21 | 1,835 | 1,845 | 1,802 | 1,813 | 27,600 | 1,813 |
| 2024-05-20 | 1,844 | 1,860 | 1,816 | 1,829 | 23,500 | 1,829 |
| 2024-05-17 | 1,828 | 1,860 | 1,828 | 1,857 | 15,600 | 1,857 |
| 2024-05-16 | 1,841 | 1,850 | 1,815 | 1,850 | 31,100 | 1,850 |
| 2024-05-15 | 1,819 | 1,843 | 1,806 | 1,841 | 42,700 | 1,841 |
| 2024-05-14 | 1,829 | 1,839 | 1,791 | 1,808 | 36,300 | 1,808 |
| 2024-05-13 | 1,803 | 1,843 | 1,795 | 1,833 | 26,200 | 1,833 |
| 2024-05-10 | 1,815 | 1,816 | 1,794 | 1,815 | 23,500 | 1,815 |
| 2024-05-09 | 1,820 | 1,829 | 1,801 | 1,815 | 15,300 | 1,815 |
| 2024-05-08 | 1,838 | 1,838 | 1,812 | 1,820 | 12,100 | 1,820 |
| 2024-05-07 | 1,848 | 1,854 | 1,824 | 1,836 | 25,700 | 1,836 |
| 2024-05-02 | 1,848 | 1,873 | 1,812 | 1,829 | 38,800 | 1,829 |
| 2024-05-01 | 1,838 | 1,866 | 1,799 | 1,862 | 44,300 | 1,862 |
| 2024-04-30 | 1,783 | 1,838 | 1,776 | 1,835 | 35,300 | 1,835 |
| 2024-04-26 | 1,761 | 1,777 | 1,737 | 1,774 | 27,300 | 1,774 |
| 2024-04-25 | 1,793 | 1,816 | 1,769 | 1,769 | 126,600 | 1,769 |
| 2024-04-24 | 1,782 | 1,807 | 1,767 | 1,795 | 35,000 | 1,795 |
| 2024-04-23 | 1,726 | 1,799 | 1,726 | 1,788 | 42,700 | 1,788 |
| 2024-04-22 | 1,718 | 1,746 | 1,683 | 1,705 | 122,800 | 1,705 |
| 2024-04-19 | 1,612 | 1,632 | 1,592 | 1,613 | 20,100 | 1,613 |
| 2024-04-18 | 1,607 | 1,627 | 1,582 | 1,611 | 15,600 | 1,611 |
| 2024-04-17 | 1,632 | 1,634 | 1,600 | 1,607 | 35,600 | 1,607 |
| 2024-04-16 | 1,665 | 1,665 | 1,631 | 1,631 | 23,500 | 1,631 |
| 2024-04-15 | 1,665 | 1,689 | 1,665 | 1,677 | 22,000 | 1,677 |
| 2024-04-12 | 1,700 | 1,708 | 1,665 | 1,675 | 14,300 | 1,675 |
| 2024-04-11 | 1,733 | 1,733 | 1,691 | 1,692 | 28,000 | 1,692 |
| 2024-04-10 | 1,796 | 1,796 | 1,735 | 1,738 | 20,500 | 1,738 |
| 2024-04-09 | 1,805 | 1,805 | 1,765 | 1,792 | 42,800 | 1,792 |
| 2024-04-08 | 1,753 | 1,778 | 1,752 | 1,765 | 9,000 | 1,765 |
| 2024-04-05 | 1,738 | 1,758 | 1,727 | 1,748 | 12,400 | 1,748 |
| 2024-04-04 | 1,774 | 1,782 | 1,754 | 1,764 | 14,000 | 1,764 |
| 2024-04-03 | 1,742 | 1,800 | 1,742 | 1,774 | 14,700 | 1,774 |
| 2024-04-02 | 1,800 | 1,800 | 1,729 | 1,749 | 27,100 | 1,749 |
| 2024-04-01 | 1,856 | 1,856 | 1,793 | 1,800 | 14,800 | 1,800 |
| 2024-03-29 | 1,830 | 1,855 | 1,822 | 1,850 | 17,100 | 1,850 |
| 2024-03-28 | 1,814 | 1,837 | 1,807 | 1,816 | 16,400 | 1,816 |
| 2024-03-27 | 1,809 | 1,868 | 1,808 | 1,814 | 48,000 | 1,814 |
| 2024-03-26 | 1,777 | 1,805 | 1,766 | 1,804 | 19,900 | 1,804 |
| 2024-03-25 | 1,780 | 1,792 | 1,750 | 1,750 | 24,000 | 1,750 |
| 2024-03-22 | 1,780 | 1,805 | 1,774 | 1,774 | 32,300 | 1,774 |
| 2024-03-21 | 1,779 | 1,798 | 1,753 | 1,770 | 20,500 | 1,770 |
| 2024-03-19 | 1,730 | 1,754 | 1,721 | 1,746 | 11,800 | 1,746 |
| 2024-03-18 | 1,733 | 1,733 | 1,707 | 1,714 | 9,500 | 1,714 |
| 2024-03-15 | 1,691 | 1,725 | 1,691 | 1,715 | 10,300 | 1,715 |
| 2024-03-14 | 1,689 | 1,715 | 1,689 | 1,708 | 10,100 | 1,708 |
| 2024-03-13 | 1,749 | 1,749 | 1,677 | 1,680 | 21,800 | 1,680 |
| 2024-03-12 | 1,689 | 1,731 | 1,662 | 1,731 | 15,800 | 1,731 |
| 2024-03-11 | 1,725 | 1,733 | 1,685 | 1,689 | 25,700 | 1,689 |
| 2024-03-08 | 1,710 | 1,751 | 1,710 | 1,725 | 27,000 | 1,725 |
| 2024-03-07 | 1,792 | 1,793 | 1,716 | 1,725 | 57,300 | 1,725 |
| 2024-03-06 | 1,832 | 1,910 | 1,782 | 1,782 | 155,600 | 1,782 |
| 2024-03-05 | 1,832 | 1,929 | 1,832 | 1,912 | 51,700 | 1,912 |
| 2024-03-04 | 1,912 | 1,912 | 1,817 | 1,829 | 38,600 | 1,829 |
| 2024-03-01 | 1,882 | 1,920 | 1,882 | 1,911 | 21,300 | 1,911 |
| 2024-02-29 | 1,872 | 1,892 | 1,844 | 1,882 | 26,600 | 1,882 |
| 2024-02-28 | 1,825 | 1,877 | 1,816 | 1,872 | 18,700 | 1,872 |
| 2024-02-27 | 1,826 | 1,831 | 1,804 | 1,825 | 14,700 | 1,825 |
| 2024-02-26 | 1,795 | 1,838 | 1,795 | 1,826 | 15,800 | 1,826 |
| 2024-02-22 | 1,747 | 1,778 | 1,747 | 1,770 | 12,500 | 1,770 |
| 2024-02-21 | 1,745 | 1,750 | 1,725 | 1,747 | 16,700 | 1,747 |
| 2024-02-20 | 1,745 | 1,761 | 1,727 | 1,742 | 28,300 | 1,742 |
| 2024-02-19 | 1,790 | 1,790 | 1,727 | 1,739 | 39,700 | 1,739 |
| 2024-02-16 | 1,847 | 1,847 | 1,754 | 1,780 | 31,000 | 1,780 |
| 2024-02-15 | 1,820 | 1,862 | 1,803 | 1,812 | 24,200 | 1,812 |
| 2024-02-14 | 1,765 | 1,811 | 1,765 | 1,808 | 19,600 | 1,808 |
| 2024-02-13 | 1,742 | 1,772 | 1,737 | 1,765 | 19,000 | 1,765 |
| 2024-02-09 | 1,746 | 1,767 | 1,740 | 1,742 | 9,900 | 1,742 |
| 2024-02-08 | 1,733 | 1,763 | 1,710 | 1,749 | 22,300 | 1,749 |
| 2024-02-07 | 1,742 | 1,771 | 1,742 | 1,769 | 12,200 | 1,769 |
| 2024-02-06 | 1,750 | 1,755 | 1,716 | 1,748 | 19,300 | 1,748 |
| 2024-02-05 | 1,758 | 1,768 | 1,749 | 1,749 | 8,500 | 1,749 |
| 2024-02-02 | 1,758 | 1,770 | 1,741 | 1,758 | 11,900 | 1,758 |
| 2024-02-01 | 1,770 | 1,780 | 1,758 | 1,758 | 15,400 | 1,758 |
| 2024-01-31 | 1,764 | 1,784 | 1,736 | 1,779 | 18,500 | 1,779 |
| 2024-01-30 | 1,771 | 1,794 | 1,770 | 1,773 | 20,400 | 1,773 |
| 2024-01-29 | 1,720 | 1,764 | 1,720 | 1,764 | 13,200 | 1,764 |
| 2024-01-26 | 1,720 | 1,730 | 1,710 | 1,720 | 16,600 | 1,720 |
| 2024-01-25 | 1,713 | 1,739 | 1,713 | 1,739 | 11,600 | 1,739 |
| 2024-01-24 | 1,711 | 1,732 | 1,704 | 1,722 | 15,500 | 1,722 |
| 2024-01-23 | 1,719 | 1,730 | 1,711 | 1,711 | 13,000 | 1,711 |
| 2024-01-22 | 1,701 | 1,726 | 1,701 | 1,719 | 7,100 | 1,719 |
| 2024-01-19 | 1,703 | 1,714 | 1,690 | 1,701 | 17,700 | 1,701 |
| 2024-01-18 | 1,690 | 1,717 | 1,680 | 1,710 | 23,000 | 1,710 |
| 2024-01-17 | 1,703 | 1,725 | 1,690 | 1,690 | 13,200 | 1,690 |
| 2024-01-16 | 1,720 | 1,720 | 1,684 | 1,684 | 13,800 | 1,684 |
| 2024-01-15 | 1,681 | 1,731 | 1,681 | 1,718 | 10,500 | 1,718 |
| 2024-01-12 | 1,707 | 1,721 | 1,682 | 1,689 | 18,200 | 1,689 |
| 2024-01-11 | 1,720 | 1,720 | 1,687 | 1,707 | 25,900 | 1,707 |
| 2024-01-10 | 1,687 | 1,724 | 1,678 | 1,714 | 27,400 | 1,714 |
| 2024-01-09 | 1,681 | 1,700 | 1,662 | 1,680 | 19,300 | 1,680 |
| 2024-01-05 | 1,674 | 1,690 | 1,667 | 1,680 | 16,800 | 1,680 |
| 2024-01-04 | 1,648 | 1,674 | 1,635 | 1,674 | 14,300 | 1,674 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2014-07-29]1株→2株 [1999-10-26]1株→1.1株