7630 (株)壱番屋 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 | 1,025 | 1,030 | 1,020 | 1,024 | 263,000 | 1,024 |
| 2024-12-27 | 1,015 | 1,023 | 1,012 | 1,017 | 235,800 | 1,017 |
| 2024-12-26 | 1,004 | 1,014 | 1,003 | 1,012 | 369,500 | 1,012 |
| 2024-12-25 | 995 | 1,003 | 991 | 1,003 | 374,400 | 1,003 |
| 2024-12-24 | 1,007 | 1,009 | 991 | 994 | 696,500 | 994 |
| 2024-12-23 | 1,000 | 1,015 | 1,000 | 1,000 | 476,500 | 1,000 |
| 2024-12-20 | 1,009 | 1,010 | 997 | 998 | 491,900 | 998 |
| 2024-12-19 | 1,008 | 1,011 | 1,004 | 1,005 | 232,700 | 1,005 |
| 2024-12-18 | 1,015 | 1,015 | 1,008 | 1,008 | 132,800 | 1,008 |
| 2024-12-17 | 1,013 | 1,022 | 1,008 | 1,014 | 174,400 | 1,014 |
| 2024-12-16 | 1,025 | 1,027 | 1,011 | 1,011 | 187,200 | 1,011 |
| 2024-12-13 | 1,019 | 1,033 | 1,019 | 1,024 | 221,900 | 1,024 |
| 2024-12-12 | 1,033 | 1,035 | 1,026 | 1,027 | 161,700 | 1,027 |
| 2024-12-11 | 1,025 | 1,032 | 1,022 | 1,030 | 157,800 | 1,030 |
| 2024-12-10 | 1,023 | 1,027 | 1,017 | 1,024 | 196,600 | 1,024 |
| 2024-12-09 | 1,020 | 1,025 | 1,016 | 1,020 | 159,400 | 1,020 |
| 2024-12-06 | 1,015 | 1,029 | 1,015 | 1,018 | 191,400 | 1,018 |
| 2024-12-05 | 1,019 | 1,021 | 1,013 | 1,015 | 157,600 | 1,015 |
| 2024-12-04 | 1,021 | 1,026 | 1,017 | 1,018 | 172,200 | 1,018 |
| 2024-12-03 | 1,014 | 1,029 | 1,014 | 1,023 | 301,700 | 1,023 |
| 2024-12-02 | 1,012 | 1,015 | 1,006 | 1,011 | 194,800 | 1,011 |
| 2024-11-29 | 1,011 | 1,013 | 1,008 | 1,009 | 115,500 | 1,009 |
| 2024-11-28 | 1,005 | 1,013 | 1,003 | 1,011 | 210,800 | 1,011 |
| 2024-11-27 | 1,005 | 1,007 | 998 | 1,001 | 391,400 | 1,001 |
| 2024-11-26 | 1,009 | 1,010 | 1,001 | 1,005 | 223,200 | 1,005 |
| 2024-11-25 | 1,017 | 1,018 | 1,005 | 1,005 | 264,300 | 1,005 |
| 2024-11-22 | 1,012 | 1,023 | 1,011 | 1,013 | 169,800 | 1,013 |
| 2024-11-21 | 1,011 | 1,014 | 1,008 | 1,011 | 121,700 | 1,011 |
| 2024-11-20 | 1,011 | 1,016 | 1,008 | 1,010 | 168,200 | 1,010 |
| 2024-11-19 | 1,013 | 1,017 | 1,010 | 1,011 | 135,400 | 1,011 |
| 2024-11-18 | 1,015 | 1,018 | 1,009 | 1,011 | 172,100 | 1,011 |
| 2024-11-15 | 1,021 | 1,024 | 1,016 | 1,017 | 140,300 | 1,017 |
| 2024-11-14 | 1,023 | 1,024 | 1,014 | 1,015 | 185,900 | 1,015 |
| 2024-11-13 | 1,020 | 1,024 | 1,017 | 1,023 | 171,200 | 1,023 |
| 2024-11-12 | 1,028 | 1,031 | 1,018 | 1,020 | 202,000 | 1,020 |
| 2024-11-11 | 1,030 | 1,034 | 1,024 | 1,028 | 165,700 | 1,028 |
| 2024-11-08 | 1,035 | 1,047 | 1,029 | 1,034 | 243,400 | 1,034 |
| 2024-11-07 | 1,037 | 1,039 | 1,025 | 1,029 | 195,700 | 1,029 |
| 2024-11-06 | 1,029 | 1,047 | 1,027 | 1,035 | 220,500 | 1,035 |
| 2024-11-05 | 1,045 | 1,047 | 1,017 | 1,017 | 226,300 | 1,017 |
| 2024-11-01 | 1,042 | 1,056 | 1,037 | 1,044 | 162,600 | 1,044 |
| 2024-10-31 | 1,047 | 1,051 | 1,038 | 1,047 | 159,000 | 1,047 |
| 2024-10-30 | 1,042 | 1,047 | 1,041 | 1,044 | 248,900 | 1,044 |
| 2024-10-29 | 1,035 | 1,042 | 1,029 | 1,037 | 138,900 | 1,037 |
| 2024-10-28 | 1,021 | 1,037 | 1,021 | 1,035 | 189,600 | 1,035 |
| 2024-10-25 | 1,020 | 1,022 | 1,015 | 1,020 | 144,300 | 1,020 |
| 2024-10-24 | 1,020 | 1,025 | 1,016 | 1,022 | 181,900 | 1,022 |
| 2024-10-23 | 1,029 | 1,033 | 1,022 | 1,024 | 179,800 | 1,024 |
| 2024-10-22 | 1,032 | 1,037 | 1,026 | 1,030 | 213,400 | 1,030 |
| 2024-10-21 | 1,015 | 1,028 | 1,011 | 1,028 | 205,700 | 1,028 |
| 2024-10-18 | 1,010 | 1,016 | 1,008 | 1,015 | 197,500 | 1,015 |
| 2024-10-17 | 1,018 | 1,021 | 1,007 | 1,011 | 278,700 | 1,011 |
| 2024-10-16 | 1,031 | 1,034 | 1,019 | 1,022 | 215,800 | 1,022 |
| 2024-10-15 | 1,021 | 1,035 | 1,017 | 1,035 | 245,300 | 1,035 |
| 2024-10-11 | 1,021 | 1,027 | 1,017 | 1,021 | 272,100 | 1,021 |
| 2024-10-10 | 1,022 | 1,027 | 1,017 | 1,025 | 183,400 | 1,025 |
| 2024-10-09 | 1,020 | 1,028 | 1,013 | 1,027 | 333,100 | 1,027 |
| 2024-10-08 | 1,037 | 1,057 | 1,015 | 1,020 | 571,100 | 1,020 |
| 2024-10-07 | 1,039 | 1,052 | 1,039 | 1,052 | 339,600 | 1,052 |
| 2024-10-04 | 1,040 | 1,048 | 1,037 | 1,037 | 186,600 | 1,037 |
| 2024-10-03 | 1,046 | 1,049 | 1,032 | 1,040 | 165,700 | 1,040 |
| 2024-10-02 | 1,041 | 1,049 | 1,033 | 1,038 | 189,900 | 1,038 |
| 2024-10-01 | 1,041 | 1,050 | 1,039 | 1,045 | 201,600 | 1,045 |
| 2024-09-30 | 1,034 | 1,048 | 1,034 | 1,041 | 364,200 | 1,041 |
| 2024-09-27 | 1,056 | 1,060 | 1,041 | 1,045 | 283,200 | 1,045 |
| 2024-09-26 | 1,047 | 1,061 | 1,043 | 1,061 | 414,300 | 1,061 |
| 2024-09-25 | 1,040 | 1,046 | 1,035 | 1,046 | 228,600 | 1,046 |
| 2024-09-24 | 1,042 | 1,042 | 1,032 | 1,036 | 206,500 | 1,036 |
| 2024-09-20 | 1,029 | 1,042 | 1,028 | 1,042 | 384,700 | 1,042 |
| 2024-09-19 | 1,028 | 1,034 | 1,022 | 1,032 | 285,300 | 1,032 |
| 2024-09-18 | 1,032 | 1,033 | 1,023 | 1,030 | 234,400 | 1,030 |
| 2024-09-17 | 1,020 | 1,029 | 1,016 | 1,029 | 249,100 | 1,029 |
| 2024-09-13 | 1,016 | 1,017 | 1,006 | 1,012 | 192,100 | 1,012 |
| 2024-09-12 | 1,009 | 1,016 | 1,005 | 1,016 | 195,800 | 1,016 |
| 2024-09-11 | 1,026 | 1,026 | 997 | 1,002 | 431,800 | 1,002 |
| 2024-09-10 | 1,012 | 1,032 | 1,008 | 1,027 | 276,600 | 1,027 |
| 2024-09-09 | 1,000 | 1,009 | 1,000 | 1,008 | 299,800 | 1,008 |
| 2024-09-06 | 1,010 | 1,014 | 1,003 | 1,009 | 221,400 | 1,009 |
| 2024-09-05 | 1,012 | 1,013 | 998 | 1,001 | 405,100 | 1,001 |
| 2024-09-04 | 1,021 | 1,030 | 1,012 | 1,012 | 334,500 | 1,012 |
| 2024-09-03 | 1,024 | 1,031 | 1,020 | 1,024 | 207,600 | 1,024 |
| 2024-09-02 | 1,039 | 1,041 | 1,019 | 1,025 | 288,700 | 1,025 |
| 2024-08-30 | 1,041 | 1,046 | 1,032 | 1,037 | 357,600 | 1,037 |
| 2024-08-29 | 1,017 | 1,043 | 1,015 | 1,042 | 1,231,100 | 1,042 |
| 2024-08-28 | 1,040 | 1,044 | 1,032 | 1,041 | 1,690,000 | 1,041 |
| 2024-08-27 | 1,047 | 1,056 | 1,043 | 1,043 | 911,400 | 1,043 |
| 2024-08-26 | 1,036 | 1,055 | 1,036 | 1,050 | 946,300 | 1,050 |
| 2024-08-23 | 1,035 | 1,040 | 1,029 | 1,034 | 643,900 | 1,034 |
| 2024-08-22 | 1,029 | 1,039 | 1,029 | 1,039 | 532,500 | 1,039 |
| 2024-08-21 | 1,038 | 1,038 | 1,029 | 1,032 | 356,000 | 1,032 |
| 2024-08-20 | 1,020 | 1,042 | 1,020 | 1,041 | 429,100 | 1,041 |
| 2024-08-19 | 1,033 | 1,033 | 1,018 | 1,024 | 562,000 | 1,024 |
| 2024-08-16 | 1,026 | 1,035 | 1,020 | 1,033 | 396,600 | 1,033 |
| 2024-08-15 | 1,028 | 1,028 | 1,018 | 1,020 | 455,700 | 1,020 |
| 2024-08-14 | 1,035 | 1,035 | 1,018 | 1,028 | 458,000 | 1,028 |
| 2024-08-13 | 1,045 | 1,045 | 1,022 | 1,031 | 442,700 | 1,031 |
| 2024-08-09 | 1,049 | 1,049 | 1,028 | 1,035 | 409,300 | 1,035 |
| 2024-08-08 | 1,037 | 1,056 | 1,037 | 1,042 | 464,100 | 1,042 |
| 2024-08-07 | 1,059 | 1,066 | 1,040 | 1,041 | 486,500 | 1,041 |
| 2024-08-06 | 1,032 | 1,073 | 1,020 | 1,065 | 775,500 | 1,065 |
| 2024-08-05 | 1,016 | 1,037 | 980 | 983 | 898,300 | 983 |
| 2024-08-02 | 1,048 | 1,049 | 1,025 | 1,036 | 515,800 | 1,036 |
| 2024-08-01 | 1,061 | 1,062 | 1,050 | 1,059 | 282,400 | 1,059 |
| 2024-07-31 | 1,052 | 1,070 | 1,049 | 1,070 | 248,700 | 1,070 |
| 2024-07-30 | 1,050 | 1,053 | 1,044 | 1,052 | 235,600 | 1,052 |
| 2024-07-29 | 1,049 | 1,052 | 1,043 | 1,052 | 275,000 | 1,052 |
| 2024-07-26 | 1,045 | 1,052 | 1,035 | 1,038 | 330,000 | 1,038 |
| 2024-07-25 | 1,040 | 1,052 | 1,034 | 1,045 | 395,900 | 1,045 |
| 2024-07-24 | 1,056 | 1,058 | 1,044 | 1,044 | 417,000 | 1,044 |
| 2024-07-23 | 1,053 | 1,061 | 1,050 | 1,056 | 210,300 | 1,056 |
| 2024-07-22 | 1,061 | 1,063 | 1,046 | 1,054 | 484,400 | 1,054 |
| 2024-07-19 | 1,086 | 1,086 | 1,062 | 1,067 | 579,800 | 1,067 |
| 2024-07-18 | 1,091 | 1,099 | 1,088 | 1,088 | 181,900 | 1,088 |
| 2024-07-17 | 1,097 | 1,097 | 1,089 | 1,093 | 191,500 | 1,093 |
| 2024-07-16 | 1,102 | 1,102 | 1,087 | 1,087 | 280,400 | 1,087 |
| 2024-07-12 | 1,090 | 1,106 | 1,089 | 1,096 | 262,000 | 1,096 |
| 2024-07-11 | 1,095 | 1,103 | 1,086 | 1,089 | 353,400 | 1,089 |
| 2024-07-10 | 1,090 | 1,099 | 1,089 | 1,097 | 225,700 | 1,097 |
| 2024-07-09 | 1,083 | 1,091 | 1,081 | 1,087 | 224,100 | 1,087 |
| 2024-07-08 | 1,109 | 1,112 | 1,084 | 1,084 | 433,800 | 1,084 |
| 2024-07-05 | 1,122 | 1,123 | 1,106 | 1,109 | 257,700 | 1,109 |
| 2024-07-04 | 1,138 | 1,140 | 1,125 | 1,131 | 165,200 | 1,131 |
| 2024-07-03 | 1,134 | 1,143 | 1,134 | 1,141 | 230,300 | 1,141 |
| 2024-07-02 | 1,112 | 1,135 | 1,111 | 1,134 | 324,300 | 1,134 |
| 2024-07-01 | 1,115 | 1,118 | 1,103 | 1,106 | 251,200 | 1,106 |
| 2024-06-28 | 1,113 | 1,115 | 1,101 | 1,106 | 189,200 | 1,106 |
| 2024-06-27 | 1,102 | 1,114 | 1,093 | 1,113 | 232,500 | 1,113 |
| 2024-06-26 | 1,110 | 1,113 | 1,098 | 1,105 | 245,100 | 1,105 |
| 2024-06-25 | 1,064 | 1,110 | 1,062 | 1,105 | 635,600 | 1,105 |
| 2024-06-24 | 1,128 | 1,128 | 1,090 | 1,094 | 701,600 | 1,094 |
| 2024-06-21 | 1,116 | 1,135 | 1,116 | 1,130 | 284,500 | 1,130 |
| 2024-06-20 | 1,130 | 1,137 | 1,114 | 1,117 | 194,500 | 1,117 |
| 2024-06-19 | 1,135 | 1,138 | 1,127 | 1,129 | 137,200 | 1,129 |
| 2024-06-18 | 1,135 | 1,141 | 1,134 | 1,136 | 134,800 | 1,136 |
| 2024-06-17 | 1,132 | 1,134 | 1,121 | 1,131 | 195,000 | 1,131 |
| 2024-06-14 | 1,111 | 1,133 | 1,111 | 1,130 | 230,800 | 1,130 |
| 2024-06-13 | 1,138 | 1,138 | 1,120 | 1,120 | 170,800 | 1,120 |
| 2024-06-12 | 1,145 | 1,149 | 1,136 | 1,138 | 158,800 | 1,138 |
| 2024-06-11 | 1,153 | 1,153 | 1,141 | 1,145 | 154,200 | 1,145 |
| 2024-06-10 | 1,147 | 1,154 | 1,143 | 1,150 | 200,400 | 1,150 |
| 2024-06-07 | 1,133 | 1,142 | 1,131 | 1,142 | 163,100 | 1,142 |
| 2024-06-06 | 1,139 | 1,139 | 1,123 | 1,132 | 175,200 | 1,132 |
| 2024-06-05 | 1,128 | 1,136 | 1,119 | 1,132 | 234,900 | 1,132 |
| 2024-06-04 | 1,107 | 1,128 | 1,107 | 1,128 | 278,100 | 1,128 |
| 2024-06-03 | 1,118 | 1,119 | 1,105 | 1,107 | 189,800 | 1,107 |
| 2024-05-31 | 1,112 | 1,115 | 1,100 | 1,113 | 235,300 | 1,113 |
| 2024-05-30 | 1,100 | 1,117 | 1,096 | 1,114 | 203,500 | 1,114 |
| 2024-05-29 | 1,107 | 1,112 | 1,102 | 1,103 | 148,600 | 1,103 |
| 2024-05-28 | 1,110 | 1,117 | 1,107 | 1,108 | 186,400 | 1,108 |
| 2024-05-27 | 1,100 | 1,109 | 1,099 | 1,109 | 196,100 | 1,109 |
| 2024-05-24 | 1,092 | 1,101 | 1,088 | 1,097 | 186,100 | 1,097 |
| 2024-05-23 | 1,098 | 1,101 | 1,089 | 1,098 | 177,600 | 1,098 |
| 2024-05-22 | 1,102 | 1,103 | 1,092 | 1,092 | 186,100 | 1,092 |
| 2024-05-21 | 1,094 | 1,104 | 1,093 | 1,104 | 142,600 | 1,104 |
| 2024-05-20 | 1,098 | 1,102 | 1,090 | 1,094 | 191,300 | 1,094 |
| 2024-05-17 | 1,087 | 1,108 | 1,085 | 1,098 | 187,300 | 1,098 |
| 2024-05-16 | 1,088 | 1,089 | 1,079 | 1,086 | 163,400 | 1,086 |
| 2024-05-15 | 1,098 | 1,098 | 1,079 | 1,084 | 180,900 | 1,084 |
| 2024-05-14 | 1,076 | 1,094 | 1,072 | 1,093 | 227,100 | 1,093 |
| 2024-05-13 | 1,082 | 1,082 | 1,070 | 1,078 | 313,900 | 1,078 |
| 2024-05-10 | 1,090 | 1,090 | 1,078 | 1,084 | 232,800 | 1,084 |
| 2024-05-09 | 1,087 | 1,095 | 1,081 | 1,082 | 166,900 | 1,082 |
| 2024-05-08 | 1,103 | 1,103 | 1,084 | 1,084 | 352,700 | 1,084 |
| 2024-05-07 | 1,103 | 1,111 | 1,097 | 1,107 | 297,400 | 1,107 |
| 2024-05-02 | 1,111 | 1,115 | 1,101 | 1,105 | 176,400 | 1,105 |
| 2024-05-01 | 1,091 | 1,111 | 1,088 | 1,110 | 232,100 | 1,110 |
| 2024-04-30 | 1,084 | 1,094 | 1,070 | 1,090 | 318,100 | 1,090 |
| 2024-04-26 | 1,078 | 1,079 | 1,062 | 1,072 | 547,400 | 1,072 |
| 2024-04-25 | 1,099 | 1,099 | 1,075 | 1,081 | 543,900 | 1,081 |
| 2024-04-24 | 1,096 | 1,104 | 1,092 | 1,104 | 286,700 | 1,104 |
| 2024-04-23 | 1,115 | 1,115 | 1,101 | 1,103 | 195,000 | 1,103 |
| 2024-04-22 | 1,091 | 1,112 | 1,090 | 1,109 | 279,100 | 1,109 |
| 2024-04-19 | 1,091 | 1,093 | 1,075 | 1,087 | 388,700 | 1,087 |
| 2024-04-18 | 1,085 | 1,101 | 1,085 | 1,093 | 321,600 | 1,093 |
| 2024-04-17 | 1,105 | 1,107 | 1,087 | 1,088 | 389,600 | 1,088 |
| 2024-04-16 | 1,115 | 1,115 | 1,101 | 1,105 | 342,300 | 1,105 |
| 2024-04-15 | 1,122 | 1,131 | 1,118 | 1,121 | 245,000 | 1,121 |
| 2024-04-12 | 1,130 | 1,142 | 1,122 | 1,128 | 320,000 | 1,128 |
| 2024-04-11 | 1,127 | 1,135 | 1,118 | 1,128 | 234,500 | 1,128 |
| 2024-04-10 | 1,130 | 1,140 | 1,122 | 1,131 | 234,000 | 1,131 |
| 2024-04-09 | 1,125 | 1,129 | 1,117 | 1,120 | 300,400 | 1,120 |
| 2024-04-08 | 1,115 | 1,125 | 1,109 | 1,120 | 470,200 | 1,120 |
| 2024-04-05 | 1,079 | 1,118 | 1,079 | 1,107 | 1,175,300 | 1,107 |
| 2024-04-04 | 1,163 | 1,169 | 1,138 | 1,153 | 607,500 | 1,153 |
| 2024-04-03 | 1,155 | 1,167 | 1,152 | 1,162 | 323,500 | 1,162 |
| 2024-04-02 | 1,192 | 1,192 | 1,152 | 1,160 | 624,700 | 1,160 |
| 2024-04-01 | 1,207 | 1,209 | 1,190 | 1,194 | 292,100 | 1,194 |
| 2024-03-29 | 1,198 | 1,205 | 1,197 | 1,201 | 226,300 | 1,201 |
| 2024-03-28 | 1,201 | 1,204 | 1,191 | 1,196 | 285,300 | 1,196 |
| 2024-03-27 | 1,200 | 1,210 | 1,196 | 1,205 | 288,400 | 1,205 |
| 2024-03-26 | 1,198 | 1,199 | 1,186 | 1,196 | 253,800 | 1,196 |
| 2024-03-25 | 1,212 | 1,214 | 1,196 | 1,198 | 411,900 | 1,198 |
| 2024-03-22 | 1,216 | 1,223 | 1,212 | 1,218 | 277,800 | 1,218 |
| 2024-03-21 | 1,230 | 1,230 | 1,206 | 1,206 | 364,400 | 1,206 |
| 2024-03-19 | 1,221 | 1,233 | 1,219 | 1,226 | 273,800 | 1,226 |
| 2024-03-18 | 1,221 | 1,224 | 1,207 | 1,218 | 220,000 | 1,218 |
| 2024-03-15 | 1,211 | 1,230 | 1,211 | 1,224 | 389,100 | 1,224 |
| 2024-03-14 | 1,205 | 1,217 | 1,202 | 1,214 | 222,500 | 1,214 |
| 2024-03-13 | 1,211 | 1,217 | 1,204 | 1,212 | 265,200 | 1,212 |
| 2024-03-12 | 1,190 | 1,210 | 1,187 | 1,209 | 259,600 | 1,209 |
| 2024-03-11 | 1,200 | 1,209 | 1,186 | 1,196 | 304,900 | 1,196 |
| 2024-03-08 | 1,198 | 1,206 | 1,187 | 1,200 | 334,200 | 1,200 |
| 2024-03-07 | 1,207 | 1,214 | 1,199 | 1,203 | 278,000 | 1,203 |
| 2024-03-06 | 1,200 | 1,214 | 1,196 | 1,210 | 343,300 | 1,210 |
| 2024-03-05 | 1,200 | 1,211 | 1,185 | 1,205 | 448,600 | 1,205 |
| 2024-03-04 | 1,209 | 1,221 | 1,200 | 1,203 | 447,200 | 1,203 |
| 2024-03-01 | 1,226 | 1,226 | 1,197 | 1,210 | 659,200 | 1,210 |
| 2024-02-29 | 1,237 | 1,240 | 1,220 | 1,233 | 745,000 | 1,233 |
| 2024-02-28 | 1,216 | 1,248 | 1,185 | 1,235 | 1,962,700 | 1,235 |
| 2024-02-27 | 6,100 | 6,100 | 5,970 | 6,030 | 391,000 | 1,206 |
| 2024-02-26 | 6,020 | 6,050 | 5,960 | 6,030 | 336,200 | 1,206 |
| 2024-02-22 | 6,050 | 6,080 | 5,960 | 5,980 | 335,800 | 1,196 |
| 2024-02-21 | 6,090 | 6,100 | 6,010 | 6,050 | 227,100 | 1,210 |
| 2024-02-20 | 6,150 | 6,150 | 6,060 | 6,090 | 102,000 | 1,218 |
| 2024-02-19 | 6,040 | 6,120 | 6,040 | 6,110 | 124,000 | 1,222 |
| 2024-02-16 | 6,040 | 6,080 | 5,980 | 6,040 | 107,500 | 1,208 |
| 2024-02-15 | 6,140 | 6,140 | 5,930 | 5,970 | 193,900 | 1,194 |
| 2024-02-14 | 6,220 | 6,220 | 6,100 | 6,100 | 160,500 | 1,220 |
| 2024-02-13 | 6,300 | 6,300 | 6,220 | 6,260 | 89,000 | 1,252 |
| 2024-02-09 | 6,240 | 6,350 | 6,220 | 6,260 | 77,400 | 1,252 |
| 2024-02-08 | 6,270 | 6,280 | 6,180 | 6,240 | 121,500 | 1,248 |
| 2024-02-07 | 6,360 | 6,380 | 6,220 | 6,290 | 139,800 | 1,258 |
| 2024-02-06 | 6,550 | 6,570 | 6,380 | 6,390 | 164,700 | 1,278 |
| 2024-02-05 | 6,750 | 6,770 | 6,540 | 6,580 | 176,000 | 1,316 |
| 2024-02-02 | 6,660 | 6,770 | 6,610 | 6,690 | 158,000 | 1,338 |
| 2024-02-01 | 6,500 | 6,630 | 6,450 | 6,620 | 180,700 | 1,324 |
| 2024-01-31 | 6,340 | 6,520 | 6,330 | 6,510 | 136,400 | 1,302 |
| 2024-01-30 | 6,370 | 6,450 | 6,320 | 6,330 | 102,000 | 1,266 |
| 2024-01-29 | 6,180 | 6,330 | 6,160 | 6,320 | 102,300 | 1,264 |
| 2024-01-26 | 6,160 | 6,160 | 6,090 | 6,120 | 63,300 | 1,224 |
| 2024-01-25 | 6,100 | 6,160 | 6,100 | 6,160 | 61,400 | 1,232 |
| 2024-01-24 | 6,150 | 6,170 | 6,070 | 6,070 | 78,000 | 1,214 |
| 2024-01-23 | 6,120 | 6,190 | 6,080 | 6,120 | 94,300 | 1,224 |
| 2024-01-22 | 6,070 | 6,100 | 6,050 | 6,100 | 65,600 | 1,220 |
| 2024-01-19 | 6,160 | 6,170 | 5,990 | 6,000 | 108,700 | 1,200 |
| 2024-01-18 | 6,120 | 6,170 | 6,070 | 6,110 | 81,700 | 1,222 |
| 2024-01-17 | 6,100 | 6,150 | 6,050 | 6,110 | 106,100 | 1,222 |
| 2024-01-16 | 6,180 | 6,180 | 6,020 | 6,030 | 135,800 | 1,206 |
| 2024-01-15 | 5,920 | 6,150 | 5,920 | 6,120 | 143,800 | 1,224 |
| 2024-01-12 | 5,770 | 5,910 | 5,760 | 5,870 | 144,200 | 1,174 |
| 2024-01-11 | 5,720 | 5,760 | 5,650 | 5,760 | 191,100 | 1,152 |
| 2024-01-10 | 5,710 | 5,720 | 5,460 | 5,620 | 465,100 | 1,124 |
| 2024-01-09 | 5,210 | 5,240 | 5,190 | 5,230 | 39,800 | 1,046 |
| 2024-01-05 | 5,240 | 5,250 | 5,200 | 5,210 | 41,800 | 1,042 |
| 2024-01-04 | 5,280 | 5,280 | 5,140 | 5,220 | 53,400 | 1,044 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株