7634 (株)星医療酸器 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 | 4,285 | 4,325 | 4,280 | 4,280 | 3,700 | 4,280 |
| 2024-12-25 | 4,305 | 4,305 | 4,230 | 4,285 | 800 | 4,285 |
| 2024-12-24 | 4,220 | 4,330 | 4,205 | 4,305 | 4,000 | 4,305 |
| 2024-12-23 | 4,280 | 4,300 | 4,255 | 4,255 | 1,100 | 4,255 |
| 2024-12-20 | 4,250 | 4,295 | 4,235 | 4,275 | 1,400 | 4,275 |
| 2024-12-19 | 4,255 | 4,300 | 4,255 | 4,300 | 1,200 | 4,300 |
| 2024-12-18 | 4,270 | 4,330 | 4,270 | 4,325 | 10,100 | 4,325 |
| 2024-12-17 | 4,325 | 4,340 | 4,240 | 4,270 | 9,700 | 4,270 |
| 2024-12-16 | 4,330 | 4,330 | 4,325 | 4,325 | 800 | 4,325 |
| 2024-12-13 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 4,330 |
| 2024-12-12 | 4,355 | 4,360 | 4,355 | 4,360 | 700 | 4,360 |
| 2024-12-11 | 4,355 | 4,355 | 4,355 | 4,355 | 400 | 4,355 |
| 2024-12-10 | 4,470 | 4,470 | 4,235 | 4,355 | 4,400 | 4,355 |
| 2024-12-09 | 4,300 | 4,440 | 4,300 | 4,440 | 800 | 4,440 |
| 2024-12-06 | 4,300 | 4,330 | 4,230 | 4,300 | 1,300 | 4,300 |
| 2024-12-05 | 4,285 | 4,300 | 4,285 | 4,300 | 1,400 | 4,300 |
| 2024-12-04 | 4,260 | 4,300 | 4,205 | 4,300 | 900 | 4,300 |
| 2024-12-03 | 4,300 | 4,330 | 4,300 | 4,325 | 1,900 | 4,325 |
| 2024-12-02 | 4,295 | 4,355 | 4,295 | 4,300 | 1,000 | 4,300 |
| 2024-11-29 | 4,300 | 4,300 | 4,225 | 4,295 | 400 | 4,295 |
| 2024-11-28 | 4,260 | 4,300 | 4,255 | 4,300 | 800 | 4,300 |
| 2024-11-27 | 4,235 | 4,275 | 4,210 | 4,260 | 1,300 | 4,260 |
| 2024-11-26 | 4,265 | 4,335 | 4,265 | 4,280 | 4,300 | 4,280 |
| 2024-11-25 | 4,200 | 4,395 | 4,200 | 4,265 | 2,200 | 4,265 |
| 2024-11-22 | 4,150 | 4,215 | 4,120 | 4,200 | 2,400 | 4,200 |
| 2024-11-21 | 4,255 | 4,255 | 4,220 | 4,220 | 200 | 4,220 |
| 2024-11-20 | 4,265 | 4,325 | 4,265 | 4,325 | 400 | 4,325 |
| 2024-11-19 | 4,285 | 4,335 | 4,280 | 4,335 | 1,700 | 4,335 |
| 2024-11-18 | 4,320 | 4,320 | 4,305 | 4,305 | 1,800 | 4,305 |
| 2024-11-15 | 4,350 | 4,350 | 4,325 | 4,325 | 700 | 4,325 |
| 2024-11-14 | 4,380 | 4,380 | 4,350 | 4,350 | 200 | 4,350 |
| 2024-11-13 | 4,440 | 4,440 | 4,320 | 4,380 | 1,700 | 4,380 |
| 2024-11-12 | 4,315 | 4,320 | 4,315 | 4,320 | 500 | 4,320 |
| 2024-11-11 | 4,260 | 4,325 | 4,260 | 4,320 | 2,400 | 4,320 |
| 2024-11-08 | 4,305 | 4,400 | 4,235 | 4,400 | 3,300 | 4,400 |
| 2024-11-07 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 4,310 |
| 2024-11-06 | 4,245 | 4,310 | 4,185 | 4,310 | 6,300 | 4,310 |
| 2024-11-05 | 4,360 | 4,360 | 4,360 | 4,360 | 600 | 4,360 |
| 2024-11-01 | 4,310 | 4,360 | 4,295 | 4,360 | 1,200 | 4,360 |
| 2024-10-31 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 4,310 |
| 2024-10-30 | 4,355 | 4,355 | 4,310 | 4,310 | 200 | 4,310 |
| 2024-10-29 | 4,385 | 4,385 | 4,385 | 4,385 | 1,500 | 4,385 |
| 2024-10-28 | 4,385 | 4,385 | 4,370 | 4,385 | 1,100 | 4,385 |
| 2024-10-25 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 4,340 |
| 2024-10-24 | 4,345 | 4,385 | 4,270 | 4,340 | 1,000 | 4,340 |
| 2024-10-23 | 4,225 | 4,415 | 4,170 | 4,415 | 7,400 | 4,415 |
| 2024-10-22 | 4,230 | 4,230 | 4,220 | 4,225 | 1,100 | 4,225 |
| 2024-10-21 | 4,205 | 4,235 | 4,205 | 4,230 | 500 | 4,230 |
| 2024-10-18 | 4,245 | 4,245 | 4,205 | 4,205 | 2,200 | 4,205 |
| 2024-10-17 | 4,200 | 4,255 | 4,200 | 4,245 | 700 | 4,245 |
| 2024-10-16 | 4,265 | 4,265 | 4,265 | 4,265 | 100 | 4,265 |
| 2024-10-15 | 4,180 | 4,285 | 4,180 | 4,285 | 2,100 | 4,285 |
| 2024-10-11 | 4,175 | 4,285 | 4,175 | 4,205 | 3,100 | 4,205 |
| 2024-10-10 | 4,175 | 4,175 | 4,175 | 4,175 | 200 | 4,175 |
| 2024-10-09 | 4,230 | 4,230 | 4,180 | 4,190 | 700 | 4,190 |
| 2024-10-08 | 4,170 | 4,245 | 4,170 | 4,245 | 1,100 | 4,245 |
| 2024-10-07 | 4,200 | 4,300 | 4,170 | 4,170 | 3,200 | 4,170 |
| 2024-10-04 | 4,175 | 4,200 | 4,170 | 4,200 | 1,100 | 4,200 |
| 2024-10-03 | 4,255 | 4,315 | 4,195 | 4,210 | 7,500 | 4,210 |
| 2024-10-02 | 4,325 | 4,325 | 4,325 | 4,325 | 200 | 4,325 |
| 2024-10-01 | 4,325 | 4,330 | 4,325 | 4,325 | 700 | 4,325 |
| 2024-09-30 | 4,345 | 4,345 | 4,330 | 4,330 | 900 | 4,330 |
| 2024-09-27 | 4,225 | 4,300 | 4,220 | 4,300 | 2,300 | 4,300 |
| 2024-09-26 | 4,270 | 4,270 | 4,260 | 4,260 | 1,700 | 4,260 |
| 2024-09-25 | 4,250 | 4,300 | 4,250 | 4,270 | 1,400 | 4,270 |
| 2024-09-24 | 4,215 | 4,255 | 4,215 | 4,250 | 1,200 | 4,250 |
| 2024-09-20 | 4,335 | 4,335 | 4,200 | 4,215 | 2,000 | 4,215 |
| 2024-09-19 | 4,305 | 4,425 | 4,305 | 4,335 | 1,500 | 4,335 |
| 2024-09-18 | 4,130 | 4,130 | 4,130 | 4,130 | 1,700 | 4,130 |
| 2024-09-17 | 4,015 | 4,130 | 4,015 | 4,130 | 1,400 | 4,130 |
| 2024-09-13 | 4,140 | 4,140 | 4,015 | 4,015 | 2,900 | 4,015 |
| 2024-09-12 | 4,125 | 4,220 | 4,125 | 4,145 | 1,800 | 4,145 |
| 2024-09-11 | 4,180 | 4,230 | 4,060 | 4,125 | 3,500 | 4,125 |
| 2024-09-10 | 4,325 | 4,325 | 4,255 | 4,305 | 400 | 4,305 |
| 2024-09-09 | - | - | - | 4,395 | - | 4,395 |
| 2024-09-06 | - | - | - | 4,395 | - | 4,395 |
| 2024-09-05 | 4,400 | 4,400 | 4,395 | 4,395 | 400 | 4,395 |
| 2024-09-04 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2024-09-03 | 4,400 | 4,465 | 4,400 | 4,410 | 600 | 4,410 |
| 2024-09-02 | 4,470 | 4,480 | 4,470 | 4,470 | 700 | 4,470 |
| 2024-08-30 | 4,390 | 4,470 | 4,390 | 4,470 | 1,600 | 4,470 |
| 2024-08-29 | - | - | - | 4,390 | - | 4,390 |
| 2024-08-28 | 4,350 | 4,390 | 4,345 | 4,390 | 700 | 4,390 |
| 2024-08-27 | 4,390 | 4,390 | 4,370 | 4,390 | 1,000 | 4,390 |
| 2024-08-26 | 4,355 | 4,395 | 4,355 | 4,390 | 600 | 4,390 |
| 2024-08-23 | 4,370 | 4,390 | 4,355 | 4,355 | 400 | 4,355 |
| 2024-08-22 | 4,390 | 4,390 | 4,365 | 4,385 | 600 | 4,385 |
| 2024-08-21 | 4,375 | 4,395 | 4,375 | 4,390 | 600 | 4,390 |
| 2024-08-20 | 4,325 | 4,395 | 4,325 | 4,375 | 600 | 4,375 |
| 2024-08-19 | 4,445 | 4,465 | 4,335 | 4,395 | 3,400 | 4,395 |
| 2024-08-16 | 4,325 | 4,450 | 4,325 | 4,445 | 2,100 | 4,445 |
| 2024-08-15 | 4,295 | 4,305 | 4,295 | 4,305 | 500 | 4,305 |
| 2024-08-14 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 2024-08-13 | 4,300 | 4,300 | 4,190 | 4,220 | 1,400 | 4,220 |
| 2024-08-09 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 4,320 |
| 2024-08-08 | 4,220 | 4,295 | 4,220 | 4,295 | 1,000 | 4,295 |
| 2024-08-07 | 4,185 | 4,220 | 4,150 | 4,220 | 400 | 4,220 |
| 2024-08-06 | 4,240 | 4,315 | 4,200 | 4,255 | 900 | 4,255 |
| 2024-08-05 | 4,500 | 4,500 | 4,235 | 4,240 | 900 | 4,240 |
| 2024-08-02 | - | - | - | 4,635 | - | 4,635 |
| 2024-08-01 | 4,850 | 4,850 | 4,635 | 4,635 | 1,200 | 4,635 |
| 2024-07-31 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 4,850 |
| 2024-07-30 | 4,735 | 4,735 | 4,735 | 4,735 | 400 | 4,735 |
| 2024-07-29 | - | - | - | 4,735 | - | 4,735 |
| 2024-07-26 | 4,725 | 4,735 | 4,725 | 4,735 | 1,600 | 4,735 |
| 2024-07-25 | 4,710 | 4,735 | 4,710 | 4,735 | 700 | 4,735 |
| 2024-07-24 | 4,750 | 4,780 | 4,750 | 4,780 | 200 | 4,780 |
| 2024-07-23 | 4,720 | 4,785 | 4,720 | 4,775 | 1,100 | 4,775 |
| 2024-07-22 | 4,815 | 4,815 | 4,720 | 4,720 | 800 | 4,720 |
| 2024-07-19 | 4,890 | 4,890 | 4,700 | 4,815 | 6,800 | 4,815 |
| 2024-07-18 | 4,925 | 4,925 | 4,880 | 4,880 | 4,900 | 4,880 |
| 2024-07-17 | 4,915 | 4,935 | 4,915 | 4,930 | 1,000 | 4,930 |
| 2024-07-16 | 4,965 | 4,965 | 4,915 | 4,930 | 1,300 | 4,930 |
| 2024-07-12 | 4,990 | 5,000 | 4,950 | 5,000 | 500 | 5,000 |
| 2024-07-11 | 4,940 | 4,980 | 4,870 | 4,980 | 1,400 | 4,980 |
| 2024-07-10 | 5,150 | 5,160 | 5,040 | 5,040 | 1,500 | 5,040 |
| 2024-07-09 | 5,170 | 5,210 | 5,170 | 5,210 | 400 | 5,210 |
| 2024-07-08 | 5,130 | 5,210 | 5,120 | 5,210 | 1,100 | 5,210 |
| 2024-07-05 | 5,120 | 5,160 | 5,090 | 5,160 | 1,400 | 5,160 |
| 2024-07-04 | - | - | - | 5,110 | - | 5,110 |
| 2024-07-03 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2024-07-02 | 5,260 | 5,260 | 5,160 | 5,160 | 1,200 | 5,160 |
| 2024-07-01 | 5,170 | 5,260 | 5,170 | 5,260 | 1,000 | 5,260 |
| 2024-06-28 | 5,140 | 5,180 | 5,140 | 5,170 | 800 | 5,170 |
| 2024-06-27 | 5,140 | 5,140 | 5,140 | 5,140 | 100 | 5,140 |
| 2024-06-26 | 5,140 | 5,140 | 5,140 | 5,140 | 100 | 5,140 |
| 2024-06-25 | 5,150 | 5,260 | 5,140 | 5,140 | 600 | 5,140 |
| 2024-06-24 | 5,120 | 5,250 | 5,120 | 5,250 | 500 | 5,250 |
| 2024-06-21 | 5,130 | 5,130 | 5,050 | 5,120 | 500 | 5,120 |
| 2024-06-20 | 5,200 | 5,230 | 5,090 | 5,130 | 1,300 | 5,130 |
| 2024-06-19 | 5,240 | 5,260 | 5,200 | 5,200 | 1,700 | 5,200 |
| 2024-06-18 | 5,200 | 5,230 | 5,180 | 5,230 | 600 | 5,230 |
| 2024-06-17 | 5,200 | 5,200 | 5,170 | 5,170 | 500 | 5,170 |
| 2024-06-14 | 5,140 | 5,170 | 5,110 | 5,110 | 800 | 5,110 |
| 2024-06-13 | - | - | - | 5,120 | - | 5,120 |
| 2024-06-12 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 5,120 |
| 2024-06-11 | 5,190 | 5,190 | 5,180 | 5,180 | 500 | 5,180 |
| 2024-06-10 | 5,180 | 5,250 | 5,180 | 5,250 | 200 | 5,250 |
| 2024-06-07 | 5,230 | 5,290 | 5,210 | 5,280 | 600 | 5,280 |
| 2024-06-06 | 5,180 | 5,290 | 5,180 | 5,290 | 400 | 5,290 |
| 2024-06-05 | 5,180 | 5,250 | 5,180 | 5,250 | 700 | 5,250 |
| 2024-06-04 | 5,250 | 5,330 | 5,130 | 5,280 | 2,100 | 5,280 |
| 2024-06-03 | 5,360 | 5,360 | 5,000 | 5,350 | 4,200 | 5,350 |
| 2024-05-31 | 5,270 | 5,270 | 5,170 | 5,270 | 300 | 5,270 |
| 2024-05-30 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 5,070 |
| 2024-05-29 | 5,280 | 5,300 | 5,170 | 5,170 | 1,200 | 5,170 |
| 2024-05-28 | 5,310 | 5,380 | 5,180 | 5,180 | 1,900 | 5,180 |
| 2024-05-27 | 5,140 | 5,300 | 5,140 | 5,300 | 2,200 | 5,300 |
| 2024-05-24 | 5,140 | 5,140 | 5,140 | 5,140 | 100 | 5,140 |
| 2024-05-23 | 5,070 | 5,170 | 5,000 | 5,140 | 1,500 | 5,140 |
| 2024-05-22 | 5,160 | 5,170 | 5,070 | 5,170 | 1,200 | 5,170 |
| 2024-05-21 | 5,100 | 5,100 | 5,020 | 5,100 | 2,000 | 5,100 |
| 2024-05-20 | 4,975 | 5,080 | 4,975 | 5,080 | 2,100 | 5,080 |
| 2024-05-17 | 4,905 | 4,975 | 4,905 | 4,975 | 500 | 4,975 |
| 2024-05-16 | 5,010 | 5,010 | 4,990 | 4,995 | 600 | 4,995 |
| 2024-05-15 | 5,010 | 5,090 | 5,010 | 5,010 | 600 | 5,010 |
| 2024-05-14 | 5,070 | 5,070 | 5,010 | 5,010 | 400 | 5,010 |
| 2024-05-13 | 5,050 | 5,150 | 5,050 | 5,150 | 200 | 5,150 |
| 2024-05-10 | 5,050 | 5,050 | 5,050 | 5,050 | 400 | 5,050 |
| 2024-05-09 | 5,060 | 5,180 | 5,060 | 5,150 | 500 | 5,150 |
| 2024-05-08 | 5,170 | 5,170 | 5,020 | 5,160 | 900 | 5,160 |
| 2024-05-07 | 5,040 | 5,180 | 5,040 | 5,180 | 1,800 | 5,180 |
| 2024-05-02 | - | - | - | 4,985 | - | 4,985 |
| 2024-05-01 | 4,985 | 4,985 | 4,985 | 4,985 | 100 | 4,985 |
| 2024-04-30 | 4,930 | 4,930 | 4,920 | 4,920 | 200 | 4,920 |
| 2024-04-26 | 5,030 | 5,100 | 5,030 | 5,030 | 1,200 | 5,030 |
| 2024-04-25 | 5,090 | 5,100 | 5,000 | 5,050 | 500 | 5,050 |
| 2024-04-24 | 5,000 | 5,100 | 5,000 | 5,100 | 400 | 5,100 |
| 2024-04-23 | 5,100 | 5,100 | 5,050 | 5,100 | 700 | 5,100 |
| 2024-04-22 | 5,090 | 5,100 | 5,050 | 5,100 | 1,800 | 5,100 |
| 2024-04-19 | 4,995 | 5,090 | 4,995 | 5,090 | 500 | 5,090 |
| 2024-04-18 | 4,985 | 5,030 | 4,985 | 4,995 | 1,100 | 4,995 |
| 2024-04-17 | 4,920 | 4,985 | 4,850 | 4,985 | 800 | 4,985 |
| 2024-04-16 | 4,935 | 5,010 | 4,920 | 4,920 | 800 | 4,920 |
| 2024-04-15 | 5,080 | 5,090 | 5,000 | 5,010 | 500 | 5,010 |
| 2024-04-12 | 4,980 | 5,100 | 4,980 | 5,100 | 700 | 5,100 |
| 2024-04-11 | 4,910 | 4,990 | 4,910 | 4,985 | 500 | 4,985 |
| 2024-04-10 | - | - | - | 4,955 | - | 4,955 |
| 2024-04-09 | - | - | - | 4,955 | - | 4,955 |
| 2024-04-08 | 4,990 | 4,990 | 4,955 | 4,955 | 400 | 4,955 |
| 2024-04-05 | 4,920 | 4,990 | 4,900 | 4,990 | 1,100 | 4,990 |
| 2024-04-04 | 4,985 | 5,090 | 4,985 | 4,990 | 600 | 4,990 |
| 2024-04-03 | 4,985 | 4,985 | 4,980 | 4,985 | 500 | 4,985 |
| 2024-04-02 | 5,050 | 5,100 | 4,915 | 4,985 | 2,200 | 4,985 |
| 2024-04-01 | 5,180 | 5,180 | 4,980 | 4,980 | 2,200 | 4,980 |
| 2024-03-29 | 5,200 | 5,200 | 5,190 | 5,190 | 600 | 5,190 |
| 2024-03-28 | 5,180 | 5,180 | 5,130 | 5,180 | 800 | 5,180 |
| 2024-03-27 | 5,100 | 5,150 | 5,010 | 5,120 | 1,700 | 5,120 |
| 2024-03-26 | 5,170 | 5,190 | 5,060 | 5,190 | 1,300 | 5,190 |
| 2024-03-25 | 5,190 | 5,190 | 5,090 | 5,150 | 500 | 5,150 |
| 2024-03-22 | 5,200 | 5,200 | 5,000 | 5,190 | 9,400 | 5,190 |
| 2024-03-21 | 5,050 | 5,190 | 5,000 | 5,190 | 3,800 | 5,190 |
| 2024-03-19 | 4,805 | 4,885 | 4,805 | 4,885 | 300 | 4,885 |
| 2024-03-18 | 4,750 | 4,845 | 4,750 | 4,780 | 1,500 | 4,780 |
| 2024-03-15 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2024-03-14 | 4,500 | 4,680 | 4,470 | 4,680 | 2,300 | 4,680 |
| 2024-03-13 | 4,700 | 4,710 | 4,480 | 4,480 | 3,100 | 4,480 |
| 2024-03-12 | 4,910 | 4,910 | 4,700 | 4,770 | 3,900 | 4,770 |
| 2024-03-11 | 4,855 | 4,910 | 4,855 | 4,910 | 200 | 4,910 |
| 2024-03-08 | 4,870 | 4,905 | 4,855 | 4,855 | 800 | 4,855 |
| 2024-03-07 | 4,900 | 4,945 | 4,850 | 4,895 | 4,400 | 4,895 |
| 2024-03-06 | 4,950 | 4,950 | 4,925 | 4,925 | 600 | 4,925 |
| 2024-03-05 | 5,020 | 5,020 | 4,955 | 4,955 | 700 | 4,955 |
| 2024-03-04 | 4,960 | 5,140 | 4,960 | 5,060 | 2,100 | 5,060 |
| 2024-03-01 | 4,965 | 4,965 | 4,940 | 4,940 | 800 | 4,940 |
| 2024-02-29 | 4,950 | 4,950 | 4,830 | 4,905 | 900 | 4,905 |
| 2024-02-28 | 4,900 | 4,900 | 4,900 | 4,900 | 700 | 4,900 |
| 2024-02-27 | 4,820 | 4,870 | 4,815 | 4,830 | 1,300 | 4,830 |
| 2024-02-26 | 4,790 | 4,815 | 4,790 | 4,815 | 1,400 | 4,815 |
| 2024-02-22 | 4,795 | 4,795 | 4,750 | 4,750 | 500 | 4,750 |
| 2024-02-21 | 4,780 | 4,780 | 4,750 | 4,770 | 800 | 4,770 |
| 2024-02-20 | 4,650 | 4,770 | 4,645 | 4,770 | 4,100 | 4,770 |
| 2024-02-19 | 4,575 | 4,645 | 4,575 | 4,645 | 1,200 | 4,645 |
| 2024-02-16 | 4,450 | 4,575 | 4,450 | 4,575 | 1,000 | 4,575 |
| 2024-02-15 | 4,420 | 4,570 | 4,325 | 4,520 | 2,600 | 4,520 |
| 2024-02-14 | 4,500 | 4,500 | 4,480 | 4,480 | 200 | 4,480 |
| 2024-02-13 | 4,365 | 4,505 | 4,365 | 4,505 | 1,200 | 4,505 |
| 2024-02-09 | 4,590 | 4,590 | 4,435 | 4,435 | 900 | 4,435 |
| 2024-02-08 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 4,600 |
| 2024-02-07 | 4,655 | 4,655 | 4,650 | 4,650 | 200 | 4,650 |
| 2024-02-06 | 4,660 | 4,660 | 4,655 | 4,655 | 500 | 4,655 |
| 2024-02-05 | 4,670 | 4,675 | 4,660 | 4,660 | 1,100 | 4,660 |
| 2024-02-02 | 4,620 | 4,650 | 4,590 | 4,650 | 1,400 | 4,650 |
| 2024-02-01 | 4,715 | 4,715 | 4,500 | 4,615 | 3,500 | 4,615 |
| 2024-01-31 | 4,720 | 4,725 | 4,650 | 4,650 | 1,700 | 4,650 |
| 2024-01-30 | 4,500 | 4,650 | 4,500 | 4,650 | 5,400 | 4,650 |
| 2024-01-29 | 4,420 | 4,500 | 4,420 | 4,500 | 3,100 | 4,500 |
| 2024-01-26 | 4,190 | 4,535 | 4,190 | 4,385 | 9,000 | 4,385 |
| 2024-01-25 | 4,130 | 4,170 | 4,130 | 4,170 | 200 | 4,170 |
| 2024-01-24 | 4,150 | 4,155 | 4,145 | 4,145 | 300 | 4,145 |
| 2024-01-23 | 4,180 | 4,190 | 4,180 | 4,190 | 500 | 4,190 |
| 2024-01-22 | 4,155 | 4,185 | 4,150 | 4,180 | 800 | 4,180 |
| 2024-01-19 | 4,170 | 4,190 | 4,150 | 4,175 | 1,700 | 4,175 |
| 2024-01-18 | 4,160 | 4,195 | 4,130 | 4,170 | 4,200 | 4,170 |
| 2024-01-17 | 4,130 | 4,165 | 4,120 | 4,160 | 3,000 | 4,160 |
| 2024-01-16 | 4,100 | 4,140 | 4,100 | 4,130 | 2,600 | 4,130 |
| 2024-01-15 | 4,070 | 4,165 | 4,070 | 4,105 | 800 | 4,105 |
| 2024-01-12 | 4,040 | 4,085 | 4,030 | 4,070 | 1,000 | 4,070 |
| 2024-01-11 | 4,055 | 4,065 | 4,045 | 4,050 | 1,000 | 4,050 |
| 2024-01-10 | 4,030 | 4,095 | 4,030 | 4,075 | 500 | 4,075 |
| 2024-01-09 | 4,055 | 4,090 | 4,020 | 4,030 | 1,200 | 4,030 |
| 2024-01-05 | 4,030 | 4,075 | 4,015 | 4,075 | 800 | 4,075 |
| 2024-01-04 | 4,045 | 4,085 | 4,030 | 4,030 | 800 | 4,030 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株