7649 スギホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,508 | 2,539 | 2,500 | 2,528 | 358,300 | 2,528 |
| 2024-11-21 | 2,550 | 2,550 | 2,492 | 2,500 | 497,800 | 2,500 |
| 2024-11-20 | 2,571 | 2,611.5 | 2,533.5 | 2,542 | 276,000 | 2,542 |
| 2024-11-19 | 2,603.5 | 2,616.5 | 2,587.5 | 2,602 | 270,400 | 2,602 |
| 2024-11-18 | 2,568.5 | 2,606 | 2,568.5 | 2,598 | 297,600 | 2,598 |
| 2024-11-15 | 2,580 | 2,590.5 | 2,542 | 2,564 | 316,000 | 2,564 |
| 2024-11-14 | 2,610.5 | 2,610.5 | 2,580.5 | 2,590 | 312,000 | 2,590 |
| 2024-11-13 | 2,608 | 2,627 | 2,580 | 2,610 | 696,700 | 2,610 |
| 2024-11-12 | 2,626 | 2,644 | 2,603 | 2,618.5 | 448,600 | 2,618.50 |
| 2024-11-11 | 2,557 | 2,617.5 | 2,556 | 2,608.5 | 573,400 | 2,608.50 |
| 2024-11-08 | 2,561 | 2,593 | 2,549 | 2,557 | 356,600 | 2,557 |
| 2024-11-07 | 2,578.5 | 2,587.5 | 2,544.5 | 2,544.5 | 306,900 | 2,544.50 |
| 2024-11-06 | 2,561 | 2,584.5 | 2,553.5 | 2,573 | 404,800 | 2,573 |
| 2024-11-05 | 2,565 | 2,593 | 2,520 | 2,571 | 480,400 | 2,571 |
| 2024-11-01 | 2,620 | 2,629 | 2,570.5 | 2,574.5 | 427,700 | 2,574.50 |
| 2024-10-31 | 2,613 | 2,614.5 | 2,585 | 2,602 | 359,800 | 2,602 |
| 2024-10-30 | 2,638.5 | 2,640.5 | 2,596 | 2,615 | 2,026,100 | 2,615 |
| 2024-10-29 | 2,600.5 | 2,619.5 | 2,583.5 | 2,618 | 429,000 | 2,618 |
| 2024-10-28 | 2,589.5 | 2,624 | 2,582 | 2,606.5 | 362,200 | 2,606.50 |
| 2024-10-25 | 2,607 | 2,615.5 | 2,559.5 | 2,596.5 | 647,700 | 2,596.50 |
| 2024-10-24 | 2,620 | 2,632 | 2,598.5 | 2,599.5 | 386,800 | 2,599.50 |
| 2024-10-23 | 2,658 | 2,661 | 2,620.5 | 2,631.5 | 296,500 | 2,631.50 |
| 2024-10-22 | 2,700.5 | 2,701 | 2,661.5 | 2,684 | 602,000 | 2,684 |
| 2024-10-21 | 2,674.5 | 2,704.5 | 2,643.5 | 2,680 | 429,200 | 2,680 |
| 2024-10-18 | 2,666 | 2,711 | 2,659.5 | 2,667 | 408,200 | 2,667 |
| 2024-10-17 | 2,665 | 2,702.5 | 2,663 | 2,681 | 434,800 | 2,681 |
| 2024-10-16 | 2,666 | 2,696 | 2,655 | 2,678 | 606,600 | 2,678 |
| 2024-10-15 | 2,724 | 2,737 | 2,695.5 | 2,698.5 | 348,900 | 2,698.50 |
| 2024-10-11 | 2,693.5 | 2,740 | 2,680 | 2,704.5 | 619,000 | 2,704.50 |
| 2024-10-10 | 2,701 | 2,717.5 | 2,668 | 2,703.5 | 559,200 | 2,703.50 |
| 2024-10-09 | 2,680 | 2,740.5 | 2,672.5 | 2,715.5 | 753,300 | 2,715.50 |
| 2024-10-08 | 2,714 | 2,724 | 2,677 | 2,693.5 | 856,400 | 2,693.50 |
| 2024-10-07 | 2,782 | 2,789 | 2,747 | 2,755.5 | 572,900 | 2,755.50 |
| 2024-10-04 | 2,800 | 2,844 | 2,773 | 2,781.5 | 831,100 | 2,781.50 |
| 2024-10-03 | 2,726 | 2,770 | 2,726 | 2,768 | 749,600 | 2,768 |
| 2024-10-02 | 2,648.5 | 2,707 | 2,638.5 | 2,696.5 | 592,300 | 2,696.50 |
| 2024-10-01 | 2,658.5 | 2,681.5 | 2,639 | 2,665 | 388,100 | 2,665 |
| 2024-09-30 | 2,650 | 2,695 | 2,629 | 2,665.5 | 534,800 | 2,665.50 |
| 2024-09-27 | 2,645 | 2,699 | 2,630.5 | 2,696 | 541,000 | 2,696 |
| 2024-09-26 | 2,585 | 2,644.5 | 2,568 | 2,644.5 | 750,400 | 2,644.50 |
| 2024-09-25 | 2,550 | 2,632.5 | 2,540.5 | 2,569.5 | 2,043,200 | 2,569.50 |
| 2024-09-24 | 2,488.5 | 2,488.5 | 2,445.5 | 2,453 | 593,200 | 2,453 |
| 2024-09-20 | 2,490 | 2,499.5 | 2,447 | 2,488 | 972,300 | 2,488 |
| 2024-09-19 | 2,490 | 2,525 | 2,489.5 | 2,491 | 529,600 | 2,491 |
| 2024-09-18 | 2,462 | 2,477.5 | 2,440 | 2,476 | 427,500 | 2,476 |
| 2024-09-17 | 2,492 | 2,508.5 | 2,442 | 2,479 | 626,800 | 2,479 |
| 2024-09-13 | 2,497.5 | 2,500.5 | 2,470.5 | 2,483 | 515,100 | 2,483 |
| 2024-09-12 | 2,510 | 2,526 | 2,470.5 | 2,501 | 443,100 | 2,501 |
| 2024-09-11 | 2,546.5 | 2,546.5 | 2,474 | 2,500 | 585,000 | 2,500 |
| 2024-09-10 | 2,585 | 2,592.5 | 2,541 | 2,545 | 313,900 | 2,545 |
| 2024-09-09 | 2,567.5 | 2,589.5 | 2,550.5 | 2,574.5 | 528,000 | 2,574.50 |
| 2024-09-06 | 2,575 | 2,606.5 | 2,559 | 2,568 | 520,400 | 2,568 |
| 2024-09-05 | 2,545 | 2,571.5 | 2,536 | 2,559 | 486,900 | 2,559 |
| 2024-09-04 | 2,488 | 2,537 | 2,479.5 | 2,536 | 766,800 | 2,536 |
| 2024-09-03 | 2,441 | 2,504 | 2,438 | 2,489.5 | 625,900 | 2,489.50 |
| 2024-09-02 | 2,509 | 2,509 | 2,451.5 | 2,451.5 | 707,100 | 2,451.50 |
| 2024-08-30 | 2,503.5 | 2,554.5 | 2,496 | 2,527 | 1,384,700 | 2,527 |
| 2024-08-29 | 2,565.5 | 2,602.5 | 2,539.5 | 2,583.5 | 912,000 | 2,583.50 |
| 2024-08-28 | 2,655 | 2,668 | 2,612.5 | 2,620.5 | 421,500 | 2,620.50 |
| 2024-08-27 | 2,600 | 2,655 | 2,581 | 2,648 | 502,900 | 2,648 |
| 2024-08-26 | 2,535.5 | 2,618.5 | 2,532 | 2,600.5 | 670,400 | 2,600.50 |
| 2024-08-23 | 2,549 | 2,571.5 | 2,531.5 | 2,554.5 | 861,200 | 2,554.50 |
| 2024-08-22 | 2,576.5 | 2,589 | 2,564.5 | 2,571.5 | 750,700 | 2,571.50 |
| 2024-08-21 | 2,618 | 2,635 | 2,578 | 2,590 | 427,700 | 2,590 |
| 2024-08-20 | 2,600 | 2,623.5 | 2,586 | 2,618 | 478,800 | 2,618 |
| 2024-08-19 | 2,575 | 2,626.5 | 2,552.5 | 2,618 | 564,600 | 2,618 |
| 2024-08-16 | 2,617.5 | 2,626 | 2,550.5 | 2,605.5 | 558,800 | 2,605.50 |
| 2024-08-15 | 2,637.5 | 2,664 | 2,613.5 | 2,617.5 | 629,500 | 2,617.50 |
| 2024-08-14 | 2,582.5 | 2,621.5 | 2,572 | 2,616 | 673,300 | 2,616 |
| 2024-08-13 | 2,538 | 2,579.5 | 2,502.5 | 2,572 | 618,800 | 2,572 |
| 2024-08-09 | 2,516.5 | 2,541 | 2,460 | 2,537 | 512,900 | 2,537 |
| 2024-08-08 | 2,466 | 2,530 | 2,442 | 2,502.5 | 632,500 | 2,502.50 |
| 2024-08-07 | 2,422.5 | 2,490.5 | 2,420.5 | 2,441.5 | 593,400 | 2,441.50 |
| 2024-08-06 | 2,442 | 2,511 | 2,413.5 | 2,471.5 | 1,039,800 | 2,471.50 |
| 2024-08-05 | 2,471.5 | 2,524 | 2,389.5 | 2,417.5 | 1,028,200 | 2,417.50 |
| 2024-08-02 | 2,542 | 2,544 | 2,494.5 | 2,504 | 735,200 | 2,504 |
| 2024-08-01 | 2,583 | 2,599 | 2,537.5 | 2,567 | 789,800 | 2,567 |
| 2024-07-31 | 2,515 | 2,571.5 | 2,510 | 2,571.5 | 750,800 | 2,571.50 |
| 2024-07-30 | 2,510 | 2,516.5 | 2,474.5 | 2,490.5 | 458,400 | 2,490.50 |
| 2024-07-29 | 2,451.5 | 2,509.5 | 2,450 | 2,506 | 804,300 | 2,506 |
| 2024-07-26 | 2,434 | 2,461 | 2,422.5 | 2,438.5 | 846,700 | 2,438.50 |
| 2024-07-25 | 2,387 | 2,437 | 2,354.5 | 2,414.5 | 899,900 | 2,414.50 |
| 2024-07-24 | 2,472.5 | 2,472.5 | 2,383 | 2,383 | 1,127,200 | 2,383 |
| 2024-07-23 | 2,488 | 2,504 | 2,459.5 | 2,480.5 | 662,300 | 2,480.50 |
| 2024-07-22 | 2,490 | 2,549 | 2,473.5 | 2,519 | 1,195,800 | 2,519 |
| 2024-07-19 | 2,416.5 | 2,464.5 | 2,410.5 | 2,462.5 | 587,200 | 2,462.50 |
| 2024-07-18 | 2,381.5 | 2,443 | 2,373 | 2,441 | 962,600 | 2,441 |
| 2024-07-17 | 2,358 | 2,373.5 | 2,341.5 | 2,360 | 566,900 | 2,360 |
| 2024-07-16 | 2,387.5 | 2,389 | 2,329.5 | 2,336.5 | 832,200 | 2,336.50 |
| 2024-07-12 | 2,330.5 | 2,379 | 2,326 | 2,364.5 | 936,600 | 2,364.50 |
| 2024-07-11 | 2,274 | 2,312 | 2,272.5 | 2,311 | 962,400 | 2,311 |
| 2024-07-10 | 2,250 | 2,283 | 2,228.5 | 2,262.5 | 829,900 | 2,262.50 |
| 2024-07-09 | 2,251 | 2,270 | 2,227.5 | 2,256 | 788,500 | 2,256 |
| 2024-07-08 | 2,230 | 2,251 | 2,201.5 | 2,245 | 1,030,300 | 2,245 |
| 2024-07-05 | 2,233 | 2,238 | 2,186 | 2,200 | 806,800 | 2,200 |
| 2024-07-04 | 2,245 | 2,265 | 2,233 | 2,233 | 879,200 | 2,233 |
| 2024-07-03 | 2,203 | 2,238 | 2,203 | 2,224 | 835,800 | 2,224 |
| 2024-07-02 | 2,200 | 2,228.5 | 2,199 | 2,218.5 | 838,600 | 2,218.50 |
| 2024-07-01 | 2,221 | 2,234.5 | 2,199 | 2,209 | 894,900 | 2,209 |
| 2024-06-28 | 2,270 | 2,276 | 2,208.5 | 2,214 | 1,667,300 | 2,214 |
| 2024-06-27 | 2,203 | 2,269.5 | 2,200.5 | 2,268.5 | 2,652,300 | 2,268.50 |
| 2024-06-26 | 2,130.5 | 2,205 | 2,110 | 2,196.5 | 4,602,700 | 2,196.50 |
| 2024-06-25 | 2,400 | 2,436 | 2,375.5 | 2,380.5 | 1,160,600 | 2,380.50 |
| 2024-06-24 | 2,312.5 | 2,378.5 | 2,304.5 | 2,363 | 880,800 | 2,363 |
| 2024-06-21 | 2,289 | 2,320 | 2,276 | 2,287 | 1,266,300 | 2,287 |
| 2024-06-20 | 2,300 | 2,326.5 | 2,270.5 | 2,293.5 | 736,700 | 2,293.50 |
| 2024-06-19 | 2,335 | 2,355.5 | 2,310.5 | 2,340 | 498,300 | 2,340 |
| 2024-06-18 | 2,340 | 2,354.5 | 2,335.5 | 2,346.5 | 460,600 | 2,346.50 |
| 2024-06-17 | 2,339.5 | 2,353 | 2,318.5 | 2,335.5 | 652,300 | 2,335.50 |
| 2024-06-14 | 2,268 | 2,346.5 | 2,265.5 | 2,322.5 | 877,700 | 2,322.50 |
| 2024-06-13 | 2,324 | 2,342.5 | 2,275 | 2,275 | 580,700 | 2,275 |
| 2024-06-12 | 2,420 | 2,424 | 2,335 | 2,348 | 583,800 | 2,348 |
| 2024-06-11 | 2,415 | 2,452 | 2,401 | 2,413 | 577,100 | 2,413 |
| 2024-06-10 | 2,425 | 2,441.5 | 2,420.5 | 2,431 | 266,800 | 2,431 |
| 2024-06-07 | 2,452.5 | 2,471.5 | 2,425 | 2,435.5 | 308,800 | 2,435.50 |
| 2024-06-06 | 2,511.5 | 2,515 | 2,433 | 2,447.5 | 465,400 | 2,447.50 |
| 2024-06-05 | 2,518.5 | 2,532 | 2,496.5 | 2,496.5 | 778,500 | 2,496.50 |
| 2024-06-04 | 2,475 | 2,522 | 2,465 | 2,493.5 | 595,100 | 2,493.50 |
| 2024-06-03 | 2,454 | 2,476.5 | 2,447 | 2,474.5 | 651,400 | 2,474.50 |
| 2024-05-31 | 2,339 | 2,441.5 | 2,332.5 | 2,437 | 1,158,500 | 2,437 |
| 2024-05-30 | 2,270.5 | 2,330 | 2,265 | 2,320 | 529,100 | 2,320 |
| 2024-05-29 | 2,334.5 | 2,339 | 2,280.5 | 2,285.5 | 581,700 | 2,285.50 |
| 2024-05-28 | 2,362.5 | 2,362.5 | 2,321 | 2,348 | 451,100 | 2,348 |
| 2024-05-27 | 2,385.5 | 2,391.5 | 2,340.5 | 2,360.5 | 423,100 | 2,360.50 |
| 2024-05-24 | 2,360 | 2,403 | 2,345.5 | 2,385.5 | 385,900 | 2,385.50 |
| 2024-05-23 | 2,396 | 2,406.5 | 2,364.5 | 2,388 | 380,000 | 2,388 |
| 2024-05-22 | 2,384.5 | 2,415.5 | 2,375.5 | 2,409 | 472,600 | 2,409 |
| 2024-05-21 | 2,410 | 2,436 | 2,395.5 | 2,398.5 | 614,300 | 2,398.50 |
| 2024-05-20 | 2,435 | 2,447 | 2,401 | 2,408 | 359,200 | 2,408 |
| 2024-05-17 | 2,421 | 2,448.5 | 2,402.5 | 2,438 | 399,900 | 2,438 |
| 2024-05-16 | 2,400 | 2,423 | 2,373 | 2,417 | 452,500 | 2,417 |
| 2024-05-15 | 2,439 | 2,445 | 2,386.5 | 2,393 | 406,100 | 2,393 |
| 2024-05-14 | 2,409 | 2,460 | 2,406 | 2,415 | 535,400 | 2,415 |
| 2024-05-13 | 2,348 | 2,403 | 2,336.5 | 2,399 | 617,000 | 2,399 |
| 2024-05-10 | 2,336 | 2,365 | 2,328.5 | 2,333 | 221,800 | 2,333 |
| 2024-05-09 | 2,365.5 | 2,372 | 2,340 | 2,351 | 300,700 | 2,351 |
| 2024-05-08 | 2,390 | 2,403.5 | 2,335 | 2,337.5 | 420,000 | 2,337.50 |
| 2024-05-07 | 2,433 | 2,441.5 | 2,383 | 2,400 | 952,000 | 2,400 |
| 2024-05-02 | 2,316 | 2,343 | 2,298 | 2,333 | 817,900 | 2,333 |
| 2024-05-01 | 2,320 | 2,324.5 | 2,291 | 2,309 | 588,100 | 2,309 |
| 2024-04-30 | 2,349.5 | 2,356.5 | 2,316.5 | 2,321 | 379,200 | 2,321 |
| 2024-04-26 | 2,320.5 | 2,324 | 2,290.5 | 2,324 | 418,000 | 2,324 |
| 2024-04-25 | 2,365 | 2,383.5 | 2,335 | 2,336 | 393,000 | 2,336 |
| 2024-04-24 | 2,399 | 2,402 | 2,347 | 2,368.5 | 382,500 | 2,368.50 |
| 2024-04-23 | 2,402 | 2,425 | 2,385.5 | 2,401.5 | 608,200 | 2,401.50 |
| 2024-04-22 | 2,350 | 2,391.5 | 2,350 | 2,388 | 485,400 | 2,388 |
| 2024-04-19 | 2,349 | 2,352.5 | 2,306.5 | 2,332.5 | 426,600 | 2,332.50 |
| 2024-04-18 | 2,370 | 2,401.5 | 2,355.5 | 2,361.5 | 566,100 | 2,361.50 |
| 2024-04-17 | 2,392 | 2,404.5 | 2,364 | 2,395.5 | 538,000 | 2,395.50 |
| 2024-04-16 | 2,414 | 2,418.5 | 2,376 | 2,385.5 | 498,200 | 2,385.50 |
| 2024-04-15 | 2,420 | 2,429 | 2,402.5 | 2,427.5 | 436,500 | 2,427.50 |
| 2024-04-12 | 2,430 | 2,473.5 | 2,429.5 | 2,445 | 515,100 | 2,445 |
| 2024-04-11 | 2,472.5 | 2,475 | 2,410.5 | 2,429.5 | 723,300 | 2,429.50 |
| 2024-04-10 | 2,485.5 | 2,495 | 2,426 | 2,444 | 516,700 | 2,444 |
| 2024-04-09 | 2,520 | 2,545 | 2,478 | 2,494.5 | 480,200 | 2,494.50 |
| 2024-04-08 | 2,507.5 | 2,545 | 2,500.5 | 2,520.5 | 497,800 | 2,520.50 |
| 2024-04-05 | 2,460 | 2,510 | 2,444 | 2,510 | 573,300 | 2,510 |
| 2024-04-04 | 2,499 | 2,525.5 | 2,458 | 2,479 | 995,500 | 2,479 |
| 2024-04-03 | 2,555.5 | 2,585 | 2,436 | 2,488 | 1,786,500 | 2,488 |
| 2024-04-02 | 2,578 | 2,578 | 2,494.5 | 2,505.5 | 903,600 | 2,505.50 |
| 2024-04-01 | 2,594 | 2,605.5 | 2,573 | 2,588 | 473,900 | 2,588 |
| 2024-03-29 | 2,608 | 2,616 | 2,579.5 | 2,603.5 | 362,100 | 2,603.50 |
| 2024-03-28 | 2,588.5 | 2,601.5 | 2,571.5 | 2,582 | 440,100 | 2,582 |
| 2024-03-27 | 2,585 | 2,609 | 2,556.5 | 2,593.5 | 1,013,700 | 2,593.50 |
| 2024-03-26 | 2,560 | 2,576.5 | 2,529.5 | 2,554.5 | 521,000 | 2,554.50 |
| 2024-03-25 | 2,577 | 2,582.5 | 2,527.5 | 2,548 | 465,500 | 2,548 |
| 2024-03-22 | 2,584 | 2,592 | 2,550 | 2,574.5 | 454,700 | 2,574.50 |
| 2024-03-21 | 2,609.5 | 2,609.5 | 2,578.5 | 2,600.5 | 514,000 | 2,600.50 |
| 2024-03-19 | 2,564 | 2,599 | 2,556 | 2,592 | 448,200 | 2,592 |
| 2024-03-18 | 2,601 | 2,601 | 2,550 | 2,558 | 602,800 | 2,558 |
| 2024-03-15 | 2,530.5 | 2,565 | 2,526.5 | 2,551 | 662,200 | 2,551 |
| 2024-03-14 | 2,506 | 2,520 | 2,472 | 2,509.5 | 496,100 | 2,509.50 |
| 2024-03-13 | 2,538.5 | 2,551 | 2,483.5 | 2,495.5 | 765,000 | 2,495.50 |
| 2024-03-12 | 2,445.5 | 2,540 | 2,441 | 2,538.5 | 1,066,800 | 2,538.50 |
| 2024-03-11 | 2,468 | 2,471.5 | 2,433.5 | 2,461.5 | 703,200 | 2,461.50 |
| 2024-03-08 | 2,421.5 | 2,442 | 2,410 | 2,428 | 589,300 | 2,428 |
| 2024-03-07 | 2,408.5 | 2,426 | 2,392.5 | 2,411 | 655,400 | 2,411 |
| 2024-03-06 | 2,345 | 2,413.5 | 2,345 | 2,386.5 | 815,400 | 2,386.50 |
| 2024-03-05 | 2,314 | 2,346.5 | 2,308 | 2,337.5 | 630,900 | 2,337.50 |
| 2024-03-04 | 2,345 | 2,359 | 2,322.5 | 2,330 | 811,600 | 2,330 |
| 2024-03-01 | 2,340 | 2,374 | 2,325 | 2,362 | 626,000 | 2,362 |
| 2024-02-29 | 2,375.5 | 2,386 | 2,327 | 2,349.5 | 770,700 | 2,349.50 |
| 2024-02-28 | 2,417 | 2,424 | 2,355.5 | 2,369 | 1,339,100 | 2,369 |
| 2024-02-27 | 7,233 | 7,342 | 7,226 | 7,250 | 886,100 | 2,416.67 |
| 2024-02-26 | 7,300 | 7,420 | 7,273 | 7,336 | 601,100 | 2,445.33 |
| 2024-02-22 | 7,164 | 7,243 | 7,111 | 7,191 | 355,100 | 2,397 |
| 2024-02-21 | 7,230 | 7,276 | 7,168 | 7,208 | 429,900 | 2,402.67 |
| 2024-02-20 | 7,395 | 7,404 | 7,171 | 7,265 | 400,500 | 2,421.67 |
| 2024-02-19 | 7,021 | 7,137 | 6,982 | 7,095 | 385,400 | 2,365 |
| 2024-02-16 | 6,832 | 7,079 | 6,791 | 7,021 | 536,000 | 2,340.33 |
| 2024-02-15 | 6,693 | 6,727 | 6,626 | 6,672 | 405,700 | 2,224 |
| 2024-02-14 | 6,807 | 6,830 | 6,679 | 6,690 | 385,000 | 2,230 |
| 2024-02-13 | 6,847 | 6,864 | 6,785 | 6,844 | 293,700 | 2,281.33 |
| 2024-02-09 | 6,783 | 6,876 | 6,743 | 6,847 | 274,200 | 2,282.33 |
| 2024-02-08 | 6,960 | 6,977 | 6,808 | 6,819 | 209,200 | 2,273 |
| 2024-02-07 | 6,990 | 7,004 | 6,940 | 6,981 | 198,700 | 2,327 |
| 2024-02-06 | 7,021 | 7,047 | 6,950 | 6,966 | 189,800 | 2,322 |
| 2024-02-05 | 6,985 | 7,022 | 6,974 | 7,016 | 198,000 | 2,338.67 |
| 2024-02-02 | 7,023 | 7,030 | 6,985 | 6,985 | 122,100 | 2,328.33 |
| 2024-02-01 | 7,035 | 7,084 | 7,015 | 7,053 | 152,200 | 2,351 |
| 2024-01-31 | 7,011 | 7,094 | 6,977 | 7,068 | 189,400 | 2,356 |
| 2024-01-30 | 7,100 | 7,170 | 7,032 | 7,049 | 312,000 | 2,349.67 |
| 2024-01-29 | 6,920 | 7,052 | 6,920 | 7,029 | 208,400 | 2,343 |
| 2024-01-26 | 6,800 | 6,957 | 6,789 | 6,929 | 238,700 | 2,309.67 |
| 2024-01-25 | 6,720 | 6,758 | 6,668 | 6,757 | 163,600 | 2,252.33 |
| 2024-01-24 | 6,830 | 6,866 | 6,766 | 6,770 | 214,900 | 2,256.67 |
| 2024-01-23 | 6,720 | 6,823 | 6,720 | 6,818 | 149,500 | 2,272.67 |
| 2024-01-22 | 6,630 | 6,702 | 6,604 | 6,700 | 119,200 | 2,233.33 |
| 2024-01-19 | 6,695 | 6,730 | 6,601 | 6,622 | 156,800 | 2,207.33 |
| 2024-01-18 | 6,632 | 6,685 | 6,581 | 6,685 | 145,600 | 2,228.33 |
| 2024-01-17 | 6,577 | 6,700 | 6,545 | 6,651 | 239,200 | 2,217 |
| 2024-01-16 | 6,590 | 6,626 | 6,506 | 6,541 | 322,400 | 2,180.33 |
| 2024-01-15 | 6,617 | 6,617 | 6,552 | 6,558 | 142,700 | 2,186 |
| 2024-01-12 | 6,722 | 6,722 | 6,575 | 6,590 | 159,900 | 2,196.67 |
| 2024-01-11 | 6,698 | 6,768 | 6,609 | 6,662 | 319,600 | 2,220.67 |
| 2024-01-10 | 6,602 | 6,641 | 6,544 | 6,635 | 167,400 | 2,211.67 |
| 2024-01-09 | 6,532 | 6,652 | 6,519 | 6,640 | 233,600 | 2,213.33 |
| 2024-01-05 | 6,590 | 6,603 | 6,468 | 6,500 | 142,000 | 2,166.67 |
| 2024-01-04 | 6,430 | 6,597 | 6,332 | 6,587 | 229,900 | 2,195.67 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
