7607 (株)進和 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 | 2,967 | 2,978 | 2,941 | 2,978 | 11,800 | 2,978 |
| 2024-12-25 | 2,989 | 2,989 | 2,933 | 2,967 | 20,000 | 2,967 |
| 2024-12-24 | 2,922 | 2,963 | 2,922 | 2,945 | 13,600 | 2,945 |
| 2024-12-23 | 2,879 | 2,930 | 2,879 | 2,917 | 11,100 | 2,917 |
| 2024-12-20 | 2,892 | 2,899 | 2,859 | 2,877 | 11,400 | 2,877 |
| 2024-12-19 | 2,907 | 2,915 | 2,880 | 2,884 | 12,600 | 2,884 |
| 2024-12-18 | 2,887 | 2,912 | 2,887 | 2,908 | 4,600 | 2,908 |
| 2024-12-17 | 2,913 | 2,937 | 2,885 | 2,902 | 9,600 | 2,902 |
| 2024-12-16 | 2,884 | 2,930 | 2,880 | 2,907 | 16,200 | 2,907 |
| 2024-12-13 | 2,900 | 2,900 | 2,853 | 2,882 | 25,800 | 2,882 |
| 2024-12-12 | 2,880 | 2,899 | 2,869 | 2,889 | 13,800 | 2,889 |
| 2024-12-11 | 2,870 | 2,878 | 2,855 | 2,875 | 9,300 | 2,875 |
| 2024-12-10 | 2,860 | 2,880 | 2,860 | 2,870 | 10,000 | 2,870 |
| 2024-12-09 | 2,829 | 2,858 | 2,829 | 2,854 | 14,800 | 2,854 |
| 2024-12-06 | 2,829 | 2,840 | 2,810 | 2,835 | 21,700 | 2,835 |
| 2024-12-05 | 2,782 | 2,827 | 2,774 | 2,822 | 9,900 | 2,822 |
| 2024-12-04 | 2,831 | 2,838 | 2,750 | 2,767 | 19,700 | 2,767 |
| 2024-12-03 | 2,785 | 2,850 | 2,785 | 2,838 | 7,500 | 2,838 |
| 2024-12-02 | 2,795 | 2,821 | 2,795 | 2,812 | 7,000 | 2,812 |
| 2024-11-29 | 2,813 | 2,820 | 2,795 | 2,795 | 3,900 | 2,795 |
| 2024-11-28 | 2,753 | 2,823 | 2,753 | 2,813 | 7,100 | 2,813 |
| 2024-11-27 | 2,830 | 2,830 | 2,766 | 2,777 | 10,200 | 2,777 |
| 2024-11-26 | 2,833 | 2,851 | 2,831 | 2,841 | 4,000 | 2,841 |
| 2024-11-25 | 2,880 | 2,896 | 2,830 | 2,836 | 14,200 | 2,836 |
| 2024-11-22 | 2,851 | 2,876 | 2,845 | 2,870 | 7,100 | 2,870 |
| 2024-11-21 | 2,859 | 2,896 | 2,845 | 2,845 | 8,800 | 2,845 |
| 2024-11-20 | 2,853 | 2,880 | 2,831 | 2,859 | 9,400 | 2,859 |
| 2024-11-19 | 2,800 | 2,877 | 2,800 | 2,874 | 18,900 | 2,874 |
| 2024-11-18 | 2,795 | 2,798 | 2,774 | 2,798 | 7,500 | 2,798 |
| 2024-11-15 | 2,775 | 2,796 | 2,740 | 2,790 | 16,800 | 2,790 |
| 2024-11-14 | 2,765 | 2,781 | 2,749 | 2,749 | 6,700 | 2,749 |
| 2024-11-13 | 2,768 | 2,783 | 2,750 | 2,765 | 8,000 | 2,765 |
| 2024-11-12 | 2,763 | 2,796 | 2,763 | 2,768 | 7,200 | 2,768 |
| 2024-11-11 | 2,734 | 2,765 | 2,734 | 2,746 | 2,900 | 2,746 |
| 2024-11-08 | 2,778 | 2,807 | 2,719 | 2,734 | 9,700 | 2,734 |
| 2024-11-07 | 2,719 | 2,774 | 2,719 | 2,774 | 16,300 | 2,774 |
| 2024-11-06 | 2,706 | 2,723 | 2,698 | 2,719 | 18,300 | 2,719 |
| 2024-11-05 | 2,701 | 2,707 | 2,670 | 2,679 | 8,100 | 2,679 |
| 2024-11-01 | 2,677 | 2,707 | 2,670 | 2,701 | 4,700 | 2,701 |
| 2024-10-31 | 2,669 | 2,703 | 2,663 | 2,690 | 15,300 | 2,690 |
| 2024-10-30 | 2,684 | 2,686 | 2,643 | 2,643 | 46,900 | 2,643 |
| 2024-10-29 | 2,656 | 2,656 | 2,625 | 2,646 | 5,400 | 2,646 |
| 2024-10-28 | 2,580 | 2,650 | 2,580 | 2,650 | 15,700 | 2,650 |
| 2024-10-25 | 2,622 | 2,622 | 2,567 | 2,572 | 13,800 | 2,572 |
| 2024-10-24 | 2,584 | 2,619 | 2,575 | 2,614 | 13,900 | 2,614 |
| 2024-10-23 | 2,590 | 2,605 | 2,573 | 2,593 | 11,000 | 2,593 |
| 2024-10-22 | 2,609 | 2,631 | 2,570 | 2,590 | 12,000 | 2,590 |
| 2024-10-21 | 2,556 | 2,610 | 2,556 | 2,609 | 15,500 | 2,609 |
| 2024-10-18 | 2,525 | 2,557 | 2,525 | 2,556 | 16,800 | 2,556 |
| 2024-10-17 | 2,536 | 2,542 | 2,513 | 2,520 | 14,100 | 2,520 |
| 2024-10-16 | 2,605 | 2,654 | 2,518 | 2,537 | 48,500 | 2,537 |
| 2024-10-15 | 2,600 | 2,600 | 2,536 | 2,557 | 16,000 | 2,557 |
| 2024-10-11 | 2,579 | 2,589 | 2,532 | 2,550 | 13,400 | 2,550 |
| 2024-10-10 | 2,618 | 2,618 | 2,574 | 2,587 | 8,100 | 2,587 |
| 2024-10-09 | 2,628 | 2,677 | 2,578 | 2,617 | 5,900 | 2,617 |
| 2024-10-08 | 2,660 | 2,669 | 2,607 | 2,621 | 8,700 | 2,621 |
| 2024-10-07 | 2,654 | 2,677 | 2,647 | 2,671 | 16,900 | 2,671 |
| 2024-10-04 | 2,632 | 2,644 | 2,615 | 2,624 | 13,100 | 2,624 |
| 2024-10-03 | 2,639 | 2,653 | 2,594 | 2,611 | 13,500 | 2,611 |
| 2024-10-02 | 2,558 | 2,640 | 2,558 | 2,589 | 14,800 | 2,589 |
| 2024-10-01 | 2,611 | 2,650 | 2,581 | 2,597 | 11,100 | 2,597 |
| 2024-09-30 | 2,624 | 2,624 | 2,555 | 2,574 | 16,300 | 2,574 |
| 2024-09-27 | 2,684 | 2,684 | 2,620 | 2,642 | 17,600 | 2,642 |
| 2024-09-26 | 2,682 | 2,682 | 2,656 | 2,682 | 23,700 | 2,682 |
| 2024-09-25 | 2,671 | 2,683 | 2,637 | 2,654 | 16,700 | 2,654 |
| 2024-09-24 | 2,680 | 2,685 | 2,659 | 2,677 | 15,800 | 2,677 |
| 2024-09-20 | 2,660 | 2,676 | 2,628 | 2,644 | 19,500 | 2,644 |
| 2024-09-19 | 2,630 | 2,644 | 2,614 | 2,636 | 17,500 | 2,636 |
| 2024-09-18 | 2,585 | 2,621 | 2,564 | 2,585 | 17,000 | 2,585 |
| 2024-09-17 | 2,555 | 2,575 | 2,545 | 2,574 | 12,900 | 2,574 |
| 2024-09-13 | 2,558 | 2,580 | 2,534 | 2,553 | 26,800 | 2,553 |
| 2024-09-12 | 2,537 | 2,578 | 2,491 | 2,551 | 24,900 | 2,551 |
| 2024-09-11 | 2,538 | 2,538 | 2,472 | 2,490 | 19,100 | 2,490 |
| 2024-09-10 | 2,538 | 2,572 | 2,538 | 2,555 | 20,500 | 2,555 |
| 2024-09-09 | 2,494 | 2,550 | 2,456 | 2,538 | 27,500 | 2,538 |
| 2024-09-06 | 2,588 | 2,588 | 2,516 | 2,536 | 19,000 | 2,536 |
| 2024-09-05 | 2,554 | 2,604 | 2,534 | 2,573 | 32,400 | 2,573 |
| 2024-09-04 | 2,571 | 2,600 | 2,535 | 2,554 | 24,000 | 2,554 |
| 2024-09-03 | 2,566 | 2,627 | 2,566 | 2,590 | 35,100 | 2,590 |
| 2024-09-02 | 2,560 | 2,564 | 2,536 | 2,556 | 20,400 | 2,556 |
| 2024-08-30 | 2,521 | 2,589 | 2,509 | 2,551 | 42,000 | 2,551 |
| 2024-08-29 | 2,525 | 2,574 | 2,502 | 2,511 | 118,300 | 2,511 |
| 2024-08-28 | 2,532 | 2,544 | 2,505 | 2,509 | 159,900 | 2,509 |
| 2024-08-27 | 2,511 | 2,538 | 2,505 | 2,532 | 55,400 | 2,532 |
| 2024-08-26 | 2,560 | 2,560 | 2,505 | 2,513 | 73,200 | 2,513 |
| 2024-08-23 | 2,558 | 2,558 | 2,523 | 2,541 | 36,300 | 2,541 |
| 2024-08-22 | 2,564 | 2,564 | 2,535 | 2,551 | 37,700 | 2,551 |
| 2024-08-21 | 2,565 | 2,573 | 2,545 | 2,551 | 21,400 | 2,551 |
| 2024-08-20 | 2,576 | 2,610 | 2,563 | 2,581 | 27,400 | 2,581 |
| 2024-08-19 | 2,570 | 2,597 | 2,530 | 2,561 | 54,700 | 2,561 |
| 2024-08-16 | 2,555 | 2,588 | 2,544 | 2,571 | 38,700 | 2,571 |
| 2024-08-15 | 2,472 | 2,521 | 2,472 | 2,505 | 36,300 | 2,505 |
| 2024-08-14 | 2,443 | 2,471 | 2,419 | 2,461 | 20,500 | 2,461 |
| 2024-08-13 | 2,410 | 2,444 | 2,395 | 2,435 | 26,000 | 2,435 |
| 2024-08-09 | 2,403 | 2,422 | 2,344 | 2,385 | 32,000 | 2,385 |
| 2024-08-08 | 2,366 | 2,409 | 2,353 | 2,353 | 26,700 | 2,353 |
| 2024-08-07 | 2,380 | 2,450 | 2,336 | 2,384 | 34,100 | 2,384 |
| 2024-08-06 | 2,404 | 2,460 | 2,360 | 2,397 | 48,300 | 2,397 |
| 2024-08-05 | 2,352 | 2,363 | 2,113 | 2,276 | 45,400 | 2,276 |
| 2024-08-02 | 2,562 | 2,562 | 2,451 | 2,452 | 47,100 | 2,452 |
| 2024-08-01 | 2,672 | 2,672 | 2,592 | 2,592 | 29,300 | 2,592 |
| 2024-07-31 | 2,605 | 2,679 | 2,590 | 2,677 | 24,000 | 2,677 |
| 2024-07-30 | 2,601 | 2,622 | 2,581 | 2,611 | 39,700 | 2,611 |
| 2024-07-29 | 2,600 | 2,635 | 2,595 | 2,615 | 25,400 | 2,615 |
| 2024-07-26 | 2,586 | 2,596 | 2,556 | 2,582 | 24,500 | 2,582 |
| 2024-07-25 | 2,602 | 2,609 | 2,575 | 2,580 | 30,200 | 2,580 |
| 2024-07-24 | 2,633 | 2,641 | 2,601 | 2,601 | 23,300 | 2,601 |
| 2024-07-23 | 2,679 | 2,701 | 2,642 | 2,660 | 18,800 | 2,660 |
| 2024-07-22 | 2,724 | 2,736 | 2,664 | 2,664 | 17,600 | 2,664 |
| 2024-07-19 | 2,756 | 2,761 | 2,722 | 2,724 | 19,000 | 2,724 |
| 2024-07-18 | 2,776 | 2,794 | 2,750 | 2,756 | 23,200 | 2,756 |
| 2024-07-17 | 2,780 | 2,814 | 2,773 | 2,788 | 15,400 | 2,788 |
| 2024-07-16 | 2,894 | 2,897 | 2,772 | 2,780 | 17,800 | 2,780 |
| 2024-07-12 | 2,898 | 2,898 | 2,830 | 2,844 | 23,300 | 2,844 |
| 2024-07-11 | 2,837 | 2,837 | 2,798 | 2,823 | 10,400 | 2,823 |
| 2024-07-10 | 2,808 | 2,818 | 2,795 | 2,800 | 24,000 | 2,800 |
| 2024-07-09 | 2,824 | 2,848 | 2,801 | 2,837 | 15,400 | 2,837 |
| 2024-07-08 | 2,833 | 2,844 | 2,806 | 2,806 | 9,000 | 2,806 |
| 2024-07-05 | 2,898 | 2,898 | 2,840 | 2,847 | 12,600 | 2,847 |
| 2024-07-04 | 2,887 | 2,904 | 2,875 | 2,896 | 11,500 | 2,896 |
| 2024-07-03 | 2,870 | 2,929 | 2,855 | 2,883 | 13,200 | 2,883 |
| 2024-07-02 | 2,960 | 2,960 | 2,886 | 2,889 | 24,300 | 2,889 |
| 2024-07-01 | 2,974 | 2,974 | 2,946 | 2,960 | 9,600 | 2,960 |
| 2024-06-28 | 2,975 | 2,975 | 2,922 | 2,944 | 14,600 | 2,944 |
| 2024-06-27 | 2,922 | 2,980 | 2,922 | 2,979 | 17,700 | 2,979 |
| 2024-06-26 | 2,905 | 2,920 | 2,888 | 2,917 | 16,300 | 2,917 |
| 2024-06-25 | 2,863 | 2,914 | 2,863 | 2,905 | 23,300 | 2,905 |
| 2024-06-24 | 2,820 | 2,860 | 2,768 | 2,838 | 17,700 | 2,838 |
| 2024-06-21 | 2,940 | 2,940 | 2,800 | 2,820 | 80,000 | 2,820 |
| 2024-06-20 | 2,892 | 2,920 | 2,885 | 2,902 | 15,600 | 2,902 |
| 2024-06-19 | 2,885 | 2,934 | 2,885 | 2,911 | 24,800 | 2,911 |
| 2024-06-18 | 2,800 | 2,880 | 2,800 | 2,869 | 34,200 | 2,869 |
| 2024-06-17 | 2,788 | 2,800 | 2,763 | 2,789 | 15,800 | 2,789 |
| 2024-06-14 | 2,784 | 2,809 | 2,769 | 2,801 | 31,700 | 2,801 |
| 2024-06-13 | 2,770 | 2,770 | 2,722 | 2,734 | 8,400 | 2,734 |
| 2024-06-12 | 2,774 | 2,787 | 2,759 | 2,765 | 13,200 | 2,765 |
| 2024-06-11 | 2,761 | 2,791 | 2,751 | 2,767 | 14,000 | 2,767 |
| 2024-06-10 | 2,656 | 2,770 | 2,656 | 2,733 | 22,600 | 2,733 |
| 2024-06-07 | 2,680 | 2,680 | 2,631 | 2,645 | 15,500 | 2,645 |
| 2024-06-06 | 2,675 | 2,687 | 2,652 | 2,684 | 27,500 | 2,684 |
| 2024-06-05 | 2,719 | 2,719 | 2,620 | 2,651 | 59,900 | 2,651 |
| 2024-06-04 | 2,808 | 2,808 | 2,750 | 2,756 | 14,300 | 2,756 |
| 2024-06-03 | 2,820 | 2,830 | 2,806 | 2,811 | 12,300 | 2,811 |
| 2024-05-31 | 2,762 | 2,808 | 2,758 | 2,808 | 15,800 | 2,808 |
| 2024-05-30 | 2,710 | 2,749 | 2,701 | 2,749 | 19,100 | 2,749 |
| 2024-05-29 | 2,734 | 2,752 | 2,715 | 2,722 | 14,700 | 2,722 |
| 2024-05-28 | 2,747 | 2,758 | 2,718 | 2,730 | 12,000 | 2,730 |
| 2024-05-27 | 2,745 | 2,764 | 2,730 | 2,747 | 14,900 | 2,747 |
| 2024-05-24 | 2,701 | 2,731 | 2,697 | 2,720 | 6,400 | 2,720 |
| 2024-05-23 | 2,706 | 2,706 | 2,667 | 2,697 | 7,500 | 2,697 |
| 2024-05-22 | 2,702 | 2,719 | 2,695 | 2,700 | 18,300 | 2,700 |
| 2024-05-21 | 2,757 | 2,790 | 2,719 | 2,725 | 14,400 | 2,725 |
| 2024-05-20 | 2,703 | 2,759 | 2,703 | 2,733 | 8,100 | 2,733 |
| 2024-05-17 | 2,676 | 2,712 | 2,675 | 2,699 | 10,400 | 2,699 |
| 2024-05-16 | 2,715 | 2,716 | 2,664 | 2,675 | 10,600 | 2,675 |
| 2024-05-15 | 2,742 | 2,760 | 2,700 | 2,700 | 11,600 | 2,700 |
| 2024-05-14 | 2,773 | 2,773 | 2,710 | 2,732 | 15,100 | 2,732 |
| 2024-05-13 | 2,795 | 2,795 | 2,760 | 2,773 | 6,200 | 2,773 |
| 2024-05-10 | 2,814 | 2,836 | 2,789 | 2,800 | 9,800 | 2,800 |
| 2024-05-09 | 2,805 | 2,828 | 2,794 | 2,814 | 13,200 | 2,814 |
| 2024-05-08 | 2,773 | 2,821 | 2,770 | 2,782 | 17,500 | 2,782 |
| 2024-05-07 | 2,787 | 2,809 | 2,770 | 2,809 | 11,200 | 2,809 |
| 2024-05-02 | 2,797 | 2,799 | 2,770 | 2,778 | 8,000 | 2,778 |
| 2024-05-01 | 2,804 | 2,809 | 2,773 | 2,780 | 15,900 | 2,780 |
| 2024-04-30 | 2,721 | 2,809 | 2,721 | 2,809 | 26,200 | 2,809 |
| 2024-04-26 | 2,698 | 2,725 | 2,671 | 2,721 | 15,900 | 2,721 |
| 2024-04-25 | 2,746 | 2,746 | 2,694 | 2,698 | 14,400 | 2,698 |
| 2024-04-24 | 2,698 | 2,714 | 2,688 | 2,696 | 12,000 | 2,696 |
| 2024-04-23 | 2,691 | 2,691 | 2,651 | 2,658 | 7,100 | 2,658 |
| 2024-04-22 | 2,664 | 2,693 | 2,637 | 2,661 | 15,300 | 2,661 |
| 2024-04-19 | 2,725 | 2,725 | 2,606 | 2,637 | 31,200 | 2,637 |
| 2024-04-18 | 2,676 | 2,740 | 2,672 | 2,725 | 16,800 | 2,725 |
| 2024-04-17 | 2,755 | 2,755 | 2,701 | 2,713 | 22,600 | 2,713 |
| 2024-04-16 | 2,780 | 2,814 | 2,723 | 2,745 | 28,200 | 2,745 |
| 2024-04-15 | 2,700 | 2,788 | 2,700 | 2,782 | 32,900 | 2,782 |
| 2024-04-12 | 2,646 | 2,737 | 2,646 | 2,708 | 36,300 | 2,708 |
| 2024-04-11 | 2,630 | 2,643 | 2,611 | 2,629 | 17,500 | 2,629 |
| 2024-04-10 | 2,623 | 2,657 | 2,623 | 2,641 | 8,800 | 2,641 |
| 2024-04-09 | 2,620 | 2,660 | 2,620 | 2,642 | 13,700 | 2,642 |
| 2024-04-08 | 2,564 | 2,624 | 2,523 | 2,612 | 21,400 | 2,612 |
| 2024-04-05 | 2,602 | 2,631 | 2,589 | 2,614 | 18,800 | 2,614 |
| 2024-04-04 | 2,639 | 2,649 | 2,611 | 2,632 | 16,900 | 2,632 |
| 2024-04-03 | 2,600 | 2,654 | 2,600 | 2,629 | 15,300 | 2,629 |
| 2024-04-02 | 2,668 | 2,673 | 2,605 | 2,618 | 16,900 | 2,618 |
| 2024-04-01 | 2,755 | 2,755 | 2,640 | 2,660 | 18,200 | 2,660 |
| 2024-03-29 | 2,734 | 2,775 | 2,726 | 2,764 | 27,900 | 2,764 |
| 2024-03-28 | 2,705 | 2,748 | 2,705 | 2,733 | 29,000 | 2,733 |
| 2024-03-27 | 2,668 | 2,716 | 2,668 | 2,705 | 35,200 | 2,705 |
| 2024-03-26 | 2,655 | 2,674 | 2,641 | 2,672 | 12,300 | 2,672 |
| 2024-03-25 | 2,657 | 2,677 | 2,652 | 2,655 | 17,900 | 2,655 |
| 2024-03-22 | 2,671 | 2,677 | 2,648 | 2,659 | 10,400 | 2,659 |
| 2024-03-21 | 2,649 | 2,660 | 2,623 | 2,650 | 26,900 | 2,650 |
| 2024-03-19 | 2,580 | 2,632 | 2,580 | 2,619 | 23,900 | 2,619 |
| 2024-03-18 | 2,584 | 2,592 | 2,556 | 2,589 | 19,800 | 2,589 |
| 2024-03-15 | 2,532 | 2,570 | 2,521 | 2,557 | 26,800 | 2,557 |
| 2024-03-14 | 2,509 | 2,537 | 2,494 | 2,528 | 17,100 | 2,528 |
| 2024-03-13 | 2,528 | 2,540 | 2,476 | 2,486 | 17,500 | 2,486 |
| 2024-03-12 | 2,500 | 2,508 | 2,450 | 2,502 | 42,100 | 2,502 |
| 2024-03-11 | 2,621 | 2,621 | 2,488 | 2,516 | 45,400 | 2,516 |
| 2024-03-08 | 2,591 | 2,714 | 2,585 | 2,671 | 98,300 | 2,671 |
| 2024-03-07 | 2,535 | 2,605 | 2,534 | 2,604 | 94,500 | 2,604 |
| 2024-03-06 | 2,403 | 2,521 | 2,403 | 2,511 | 90,300 | 2,511 |
| 2024-03-05 | 2,350 | 2,420 | 2,346 | 2,412 | 77,000 | 2,412 |
| 2024-03-04 | 2,429 | 2,429 | 2,344 | 2,349 | 91,300 | 2,349 |
| 2024-03-01 | 2,411 | 2,426 | 2,408 | 2,417 | 48,400 | 2,417 |
| 2024-02-29 | 2,400 | 2,442 | 2,390 | 2,417 | 68,500 | 2,417 |
| 2024-02-28 | 2,397 | 2,425 | 2,388 | 2,400 | 80,600 | 2,400 |
| 2024-02-27 | 2,469 | 2,485 | 2,456 | 2,461 | 100,600 | 2,461 |
| 2024-02-26 | 2,450 | 2,487 | 2,450 | 2,469 | 60,200 | 2,469 |
| 2024-02-22 | 2,449 | 2,449 | 2,426 | 2,449 | 27,800 | 2,449 |
| 2024-02-21 | 2,427 | 2,436 | 2,420 | 2,436 | 22,200 | 2,436 |
| 2024-02-20 | 2,444 | 2,444 | 2,418 | 2,428 | 51,400 | 2,428 |
| 2024-02-19 | 2,422 | 2,436 | 2,422 | 2,433 | 45,700 | 2,433 |
| 2024-02-16 | 2,399 | 2,436 | 2,390 | 2,426 | 59,100 | 2,426 |
| 2024-02-15 | 2,413 | 2,417 | 2,382 | 2,386 | 60,300 | 2,386 |
| 2024-02-14 | 2,420 | 2,420 | 2,385 | 2,393 | 71,100 | 2,393 |
| 2024-02-13 | 2,438 | 2,461 | 2,414 | 2,440 | 85,700 | 2,440 |
| 2024-02-09 | 2,400 | 2,427 | 2,400 | 2,405 | 44,200 | 2,405 |
| 2024-02-08 | 2,445 | 2,450 | 2,394 | 2,429 | 60,200 | 2,429 |
| 2024-02-07 | 2,434 | 2,447 | 2,427 | 2,435 | 41,000 | 2,435 |
| 2024-02-06 | 2,458 | 2,465 | 2,434 | 2,434 | 56,300 | 2,434 |
| 2024-02-05 | 2,468 | 2,492 | 2,461 | 2,465 | 54,500 | 2,465 |
| 2024-02-02 | 2,458 | 2,458 | 2,417 | 2,433 | 51,800 | 2,433 |
| 2024-02-01 | 2,472 | 2,472 | 2,431 | 2,432 | 49,300 | 2,432 |
| 2024-01-31 | 2,450 | 2,478 | 2,438 | 2,474 | 61,200 | 2,474 |
| 2024-01-30 | 2,461 | 2,477 | 2,437 | 2,440 | 53,700 | 2,440 |
| 2024-01-29 | 2,444 | 2,446 | 2,430 | 2,443 | 14,600 | 2,443 |
| 2024-01-26 | 2,444 | 2,444 | 2,419 | 2,419 | 31,200 | 2,419 |
| 2024-01-25 | 2,407 | 2,436 | 2,401 | 2,434 | 31,900 | 2,434 |
| 2024-01-24 | 2,456 | 2,456 | 2,395 | 2,407 | 54,000 | 2,407 |
| 2024-01-23 | 2,480 | 2,489 | 2,441 | 2,441 | 36,000 | 2,441 |
| 2024-01-22 | 2,460 | 2,471 | 2,457 | 2,465 | 19,300 | 2,465 |
| 2024-01-19 | 2,465 | 2,466 | 2,451 | 2,452 | 23,600 | 2,452 |
| 2024-01-18 | 2,450 | 2,469 | 2,450 | 2,454 | 13,400 | 2,454 |
| 2024-01-17 | 2,487 | 2,494 | 2,458 | 2,462 | 37,800 | 2,462 |
| 2024-01-16 | 2,502 | 2,502 | 2,465 | 2,471 | 32,200 | 2,471 |
| 2024-01-15 | 2,450 | 2,505 | 2,445 | 2,502 | 37,700 | 2,502 |
| 2024-01-12 | 2,455 | 2,478 | 2,431 | 2,444 | 86,500 | 2,444 |
| 2024-01-11 | 2,487 | 2,497 | 2,470 | 2,481 | 35,700 | 2,481 |
| 2024-01-10 | 2,442 | 2,464 | 2,442 | 2,461 | 21,500 | 2,461 |
| 2024-01-09 | 2,457 | 2,457 | 2,428 | 2,442 | 23,900 | 2,442 |
| 2024-01-05 | 2,422 | 2,438 | 2,417 | 2,426 | 21,400 | 2,426 |
| 2024-01-04 | 2,365 | 2,401 | 2,350 | 2,394 | 24,100 | 2,394 |
分割・併合履歴 ： [2007-08-28]1株→1.1株 [2006-08-28]1株→1.1株 [2005-08-26]1株→1.1株 [2004-08-26]1株→1.1株 [2003-08-26]1株→1.1株 [2002-08-27]1株→1.1株 [2001-08-28]1株→1.1株 [2000-08-28]1株→1.1株