7914 共同印刷(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 4,065 | 4,065 | 4,000 | 4,030 | 9,700 | 1,007.50 |
| 2024-12-27 | 4,035 | 4,090 | 4,015 | 4,070 | 10,900 | 1,017.50 |
| 2024-12-26 | 3,970 | 4,025 | 3,970 | 4,015 | 9,600 | 1,003.75 |
| 2024-12-25 | 3,950 | 3,980 | 3,925 | 3,980 | 5,200 | 995 |
| 2024-12-24 | 3,970 | 3,980 | 3,925 | 3,950 | 7,700 | 987.50 |
| 2024-12-23 | 3,925 | 4,010 | 3,925 | 3,955 | 19,300 | 988.75 |
| 2024-12-20 | 3,935 | 3,975 | 3,860 | 3,920 | 34,800 | 980 |
| 2024-12-19 | 3,870 | 3,995 | 3,870 | 3,940 | 8,600 | 985 |
| 2024-12-18 | 3,985 | 3,985 | 3,930 | 3,930 | 6,600 | 982.50 |
| 2024-12-17 | 3,995 | 4,015 | 3,955 | 3,985 | 9,900 | 996.25 |
| 2024-12-16 | 4,075 | 4,125 | 3,995 | 3,995 | 7,600 | 998.75 |
| 2024-12-13 | 4,000 | 4,100 | 4,000 | 4,075 | 19,000 | 1,018.75 |
| 2024-12-12 | 4,095 | 4,095 | 4,040 | 4,055 | 17,800 | 1,013.75 |
| 2024-12-11 | 3,985 | 4,145 | 3,985 | 4,095 | 23,700 | 1,023.75 |
| 2024-12-10 | 4,000 | 4,050 | 3,960 | 3,985 | 13,800 | 996.25 |
| 2024-12-09 | 3,975 | 3,985 | 3,930 | 3,970 | 8,100 | 992.50 |
| 2024-12-06 | 3,985 | 3,995 | 3,935 | 3,980 | 11,300 | 995 |
| 2024-12-05 | 4,000 | 4,010 | 3,885 | 3,985 | 28,900 | 996.25 |
| 2024-12-04 | 4,010 | 4,050 | 3,985 | 3,985 | 12,500 | 996.25 |
| 2024-12-03 | 4,065 | 4,100 | 4,000 | 4,045 | 13,600 | 1,011.25 |
| 2024-12-02 | 4,055 | 4,090 | 4,050 | 4,055 | 9,600 | 1,013.75 |
| 2024-11-29 | 4,100 | 4,120 | 4,020 | 4,055 | 12,200 | 1,013.75 |
| 2024-11-28 | 4,095 | 4,130 | 4,085 | 4,100 | 6,100 | 1,025 |
| 2024-11-27 | 4,095 | 4,155 | 4,060 | 4,095 | 9,700 | 1,023.75 |
| 2024-11-26 | 4,140 | 4,145 | 4,060 | 4,075 | 12,700 | 1,018.75 |
| 2024-11-25 | 4,120 | 4,200 | 4,120 | 4,125 | 23,800 | 1,031.25 |
| 2024-11-22 | 4,030 | 4,095 | 4,030 | 4,065 | 11,600 | 1,016.25 |
| 2024-11-21 | 4,010 | 4,100 | 4,010 | 4,030 | 15,600 | 1,007.50 |
| 2024-11-20 | 3,985 | 4,045 | 3,985 | 4,010 | 7,000 | 1,002.50 |
| 2024-11-19 | 4,010 | 4,050 | 3,995 | 4,010 | 7,700 | 1,002.50 |
| 2024-11-18 | 3,995 | 4,120 | 3,995 | 4,010 | 21,600 | 1,002.50 |
| 2024-11-15 | 3,990 | 4,055 | 3,965 | 3,995 | 14,300 | 998.75 |
| 2024-11-14 | 4,040 | 4,055 | 3,990 | 3,990 | 10,800 | 997.50 |
| 2024-11-13 | 3,950 | 4,070 | 3,935 | 4,040 | 23,900 | 1,010 |
| 2024-11-12 | 4,045 | 4,045 | 3,935 | 3,990 | 30,100 | 997.50 |
| 2024-11-11 | 3,850 | 4,050 | 3,845 | 4,040 | 65,400 | 1,010 |
| 2024-11-08 | 3,600 | 3,845 | 3,545 | 3,800 | 44,200 | 950 |
| 2024-11-07 | 3,530 | 3,595 | 3,510 | 3,570 | 13,400 | 892.50 |
| 2024-11-06 | 3,465 | 3,530 | 3,460 | 3,500 | 9,600 | 875 |
| 2024-11-05 | 3,450 | 3,495 | 3,410 | 3,465 | 10,100 | 866.25 |
| 2024-11-01 | 3,420 | 3,425 | 3,400 | 3,425 | 4,500 | 856.25 |
| 2024-10-31 | 3,430 | 3,460 | 3,380 | 3,430 | 13,000 | 857.50 |
| 2024-10-30 | 3,400 | 3,485 | 3,400 | 3,430 | 20,200 | 857.50 |
| 2024-10-29 | 3,390 | 3,435 | 3,380 | 3,425 | 5,400 | 856.25 |
| 2024-10-28 | 3,335 | 3,390 | 3,315 | 3,390 | 7,500 | 847.50 |
| 2024-10-25 | 3,330 | 3,330 | 3,270 | 3,290 | 6,800 | 822.50 |
| 2024-10-24 | 3,340 | 3,365 | 3,310 | 3,340 | 8,700 | 835 |
| 2024-10-23 | 3,380 | 3,405 | 3,345 | 3,345 | 5,300 | 836.25 |
| 2024-10-22 | 3,430 | 3,430 | 3,365 | 3,385 | 5,300 | 846.25 |
| 2024-10-21 | 3,405 | 3,440 | 3,405 | 3,405 | 3,500 | 851.25 |
| 2024-10-18 | 3,400 | 3,455 | 3,400 | 3,445 | 3,700 | 861.25 |
| 2024-10-17 | 3,400 | 3,425 | 3,395 | 3,400 | 4,600 | 850 |
| 2024-10-16 | 3,375 | 3,435 | 3,375 | 3,400 | 4,500 | 850 |
| 2024-10-15 | 3,425 | 3,455 | 3,395 | 3,430 | 7,600 | 857.50 |
| 2024-10-11 | 3,365 | 3,395 | 3,350 | 3,390 | 6,300 | 847.50 |
| 2024-10-10 | 3,405 | 3,405 | 3,345 | 3,365 | 5,700 | 841.25 |
| 2024-10-09 | 3,395 | 3,430 | 3,345 | 3,390 | 8,700 | 847.50 |
| 2024-10-08 | 3,470 | 3,470 | 3,375 | 3,395 | 9,700 | 848.75 |
| 2024-10-07 | 3,500 | 3,520 | 3,480 | 3,480 | 9,300 | 870 |
| 2024-10-04 | 3,410 | 3,505 | 3,410 | 3,490 | 11,500 | 872.50 |
| 2024-10-03 | 3,345 | 3,460 | 3,345 | 3,440 | 17,600 | 860 |
| 2024-10-02 | 3,390 | 3,400 | 3,300 | 3,305 | 13,100 | 826.25 |
| 2024-10-01 | 3,330 | 3,420 | 3,320 | 3,395 | 16,800 | 848.75 |
| 2024-09-30 | 3,355 | 3,370 | 3,280 | 3,310 | 22,800 | 827.50 |
| 2024-09-27 | 3,480 | 3,490 | 3,395 | 3,425 | 23,000 | 856.25 |
| 2024-09-26 | 3,465 | 3,525 | 3,445 | 3,510 | 31,000 | 877.50 |
| 2024-09-25 | 3,520 | 3,520 | 3,400 | 3,450 | 19,700 | 862.50 |
| 2024-09-24 | 3,485 | 3,520 | 3,450 | 3,520 | 13,800 | 880 |
| 2024-09-20 | 3,465 | 3,470 | 3,435 | 3,435 | 13,600 | 858.75 |
| 2024-09-19 | 3,405 | 3,460 | 3,390 | 3,445 | 11,800 | 861.25 |
| 2024-09-18 | 3,385 | 3,395 | 3,315 | 3,350 | 7,800 | 837.50 |
| 2024-09-17 | 3,385 | 3,400 | 3,340 | 3,360 | 12,700 | 840 |
| 2024-09-13 | 3,355 | 3,375 | 3,335 | 3,370 | 12,400 | 842.50 |
| 2024-09-12 | 3,335 | 3,405 | 3,325 | 3,365 | 11,500 | 841.25 |
| 2024-09-11 | 3,320 | 3,355 | 3,235 | 3,265 | 12,200 | 816.25 |
| 2024-09-10 | 3,320 | 3,375 | 3,320 | 3,330 | 11,800 | 832.50 |
| 2024-09-09 | 3,240 | 3,340 | 3,230 | 3,315 | 12,100 | 828.75 |
| 2024-09-06 | 3,365 | 3,390 | 3,315 | 3,325 | 11,000 | 831.25 |
| 2024-09-05 | 3,370 | 3,445 | 3,340 | 3,365 | 12,000 | 841.25 |
| 2024-09-04 | 3,530 | 3,535 | 3,395 | 3,395 | 27,400 | 848.75 |
| 2024-09-03 | 3,540 | 3,625 | 3,540 | 3,625 | 6,500 | 906.25 |
| 2024-09-02 | 3,550 | 3,615 | 3,535 | 3,550 | 11,400 | 887.50 |
| 2024-08-30 | 3,555 | 3,605 | 3,535 | 3,560 | 7,100 | 890 |
| 2024-08-29 | 3,510 | 3,570 | 3,510 | 3,545 | 11,200 | 886.25 |
| 2024-08-28 | 3,580 | 3,580 | 3,525 | 3,560 | 6,000 | 890 |
| 2024-08-27 | 3,530 | 3,595 | 3,525 | 3,560 | 8,200 | 890 |
| 2024-08-26 | 3,470 | 3,555 | 3,465 | 3,530 | 6,800 | 882.50 |
| 2024-08-23 | 3,500 | 3,520 | 3,480 | 3,480 | 6,200 | 870 |
| 2024-08-22 | 3,510 | 3,575 | 3,480 | 3,490 | 5,700 | 872.50 |
| 2024-08-21 | 3,510 | 3,545 | 3,465 | 3,510 | 4,600 | 877.50 |
| 2024-08-20 | 3,485 | 3,565 | 3,470 | 3,520 | 7,500 | 880 |
| 2024-08-19 | 3,520 | 3,580 | 3,470 | 3,480 | 10,900 | 870 |
| 2024-08-16 | 3,485 | 3,555 | 3,485 | 3,550 | 10,500 | 887.50 |
| 2024-08-15 | 3,430 | 3,445 | 3,395 | 3,420 | 8,000 | 855 |
| 2024-08-14 | 3,405 | 3,440 | 3,355 | 3,395 | 11,900 | 848.75 |
| 2024-08-13 | 3,360 | 3,405 | 3,360 | 3,405 | 6,300 | 851.25 |
| 2024-08-09 | 3,345 | 3,440 | 3,270 | 3,355 | 17,400 | 838.75 |
| 2024-08-08 | 3,210 | 3,380 | 3,210 | 3,275 | 12,900 | 818.75 |
| 2024-08-07 | 3,185 | 3,460 | 3,185 | 3,305 | 18,200 | 826.25 |
| 2024-08-06 | 3,435 | 3,450 | 3,215 | 3,315 | 14,400 | 828.75 |
| 2024-08-05 | 3,300 | 3,315 | 2,951 | 3,245 | 24,900 | 811.25 |
| 2024-08-02 | 3,595 | 3,595 | 3,450 | 3,460 | 35,100 | 865 |
| 2024-08-01 | 3,900 | 3,900 | 3,720 | 3,730 | 13,500 | 932.50 |
| 2024-07-31 | 3,815 | 3,900 | 3,700 | 3,900 | 17,400 | 975 |
| 2024-07-30 | 3,810 | 3,875 | 3,810 | 3,845 | 13,100 | 961.25 |
| 2024-07-29 | 3,720 | 3,800 | 3,690 | 3,790 | 7,800 | 947.50 |
| 2024-07-26 | 3,700 | 3,725 | 3,675 | 3,675 | 11,500 | 918.75 |
| 2024-07-25 | 3,715 | 3,805 | 3,715 | 3,730 | 15,100 | 932.50 |
| 2024-07-24 | 3,805 | 3,845 | 3,795 | 3,800 | 15,300 | 950 |
| 2024-07-23 | 3,795 | 3,850 | 3,795 | 3,830 | 6,900 | 957.50 |
| 2024-07-22 | 3,850 | 3,865 | 3,790 | 3,790 | 9,900 | 947.50 |
| 2024-07-19 | 3,855 | 3,925 | 3,825 | 3,880 | 15,900 | 970 |
| 2024-07-18 | 3,930 | 3,960 | 3,860 | 3,890 | 9,200 | 972.50 |
| 2024-07-17 | 3,970 | 4,000 | 3,930 | 3,940 | 7,300 | 985 |
| 2024-07-16 | 3,930 | 4,010 | 3,930 | 3,970 | 8,200 | 992.50 |
| 2024-07-12 | 3,955 | 4,045 | 3,915 | 3,930 | 13,300 | 982.50 |
| 2024-07-11 | 3,985 | 4,040 | 3,970 | 3,985 | 10,300 | 996.25 |
| 2024-07-10 | 4,025 | 4,050 | 3,945 | 3,975 | 15,900 | 993.75 |
| 2024-07-09 | 4,030 | 4,045 | 3,905 | 4,020 | 20,200 | 1,005 |
| 2024-07-08 | 3,915 | 4,025 | 3,915 | 4,020 | 17,400 | 1,005 |
| 2024-07-05 | 3,945 | 3,945 | 3,865 | 3,905 | 13,700 | 976.25 |
| 2024-07-04 | 3,870 | 3,995 | 3,860 | 3,955 | 22,600 | 988.75 |
| 2024-07-03 | 3,850 | 3,900 | 3,850 | 3,870 | 7,200 | 967.50 |
| 2024-07-02 | 3,825 | 3,895 | 3,825 | 3,850 | 11,300 | 962.50 |
| 2024-07-01 | 3,890 | 3,920 | 3,825 | 3,825 | 9,200 | 956.25 |
| 2024-06-28 | 3,905 | 3,980 | 3,820 | 3,885 | 38,200 | 971.25 |
| 2024-06-27 | 4,010 | 4,010 | 3,855 | 3,905 | 18,300 | 976.25 |
| 2024-06-26 | 3,975 | 4,015 | 3,930 | 3,990 | 18,100 | 997.50 |
| 2024-06-25 | 3,870 | 3,980 | 3,870 | 3,930 | 17,700 | 982.50 |
| 2024-06-24 | 3,895 | 3,980 | 3,810 | 3,870 | 22,600 | 967.50 |
| 2024-06-21 | 3,830 | 3,965 | 3,830 | 3,885 | 28,700 | 971.25 |
| 2024-06-20 | 3,855 | 3,855 | 3,770 | 3,830 | 22,700 | 957.50 |
| 2024-06-19 | 3,620 | 3,815 | 3,620 | 3,790 | 38,900 | 947.50 |
| 2024-06-18 | 3,610 | 3,610 | 3,545 | 3,600 | 10,200 | 900 |
| 2024-06-17 | 3,570 | 3,590 | 3,520 | 3,555 | 15,600 | 888.75 |
| 2024-06-14 | 3,485 | 3,590 | 3,485 | 3,580 | 16,700 | 895 |
| 2024-06-13 | 3,525 | 3,575 | 3,490 | 3,495 | 13,500 | 873.75 |
| 2024-06-12 | 3,570 | 3,620 | 3,570 | 3,575 | 6,200 | 893.75 |
| 2024-06-11 | 3,685 | 3,690 | 3,590 | 3,590 | 10,500 | 897.50 |
| 2024-06-10 | 3,580 | 3,660 | 3,580 | 3,660 | 8,200 | 915 |
| 2024-06-07 | 3,555 | 3,575 | 3,535 | 3,560 | 5,200 | 890 |
| 2024-06-06 | 3,620 | 3,620 | 3,550 | 3,555 | 7,900 | 888.75 |
| 2024-06-05 | 3,615 | 3,615 | 3,570 | 3,605 | 10,400 | 901.25 |
| 2024-06-04 | 3,685 | 3,690 | 3,640 | 3,665 | 11,200 | 916.25 |
| 2024-06-03 | 3,630 | 3,695 | 3,610 | 3,695 | 17,000 | 923.75 |
| 2024-05-31 | 3,525 | 3,585 | 3,495 | 3,570 | 16,600 | 892.50 |
| 2024-05-30 | 3,470 | 3,535 | 3,445 | 3,525 | 11,800 | 881.25 |
| 2024-05-29 | 3,540 | 3,570 | 3,500 | 3,500 | 9,800 | 875 |
| 2024-05-28 | 3,480 | 3,535 | 3,480 | 3,510 | 7,000 | 877.50 |
| 2024-05-27 | 3,530 | 3,540 | 3,445 | 3,510 | 29,800 | 877.50 |
| 2024-05-24 | 3,375 | 3,465 | 3,370 | 3,420 | 11,600 | 855 |
| 2024-05-23 | 3,420 | 3,425 | 3,345 | 3,395 | 16,300 | 848.75 |
| 2024-05-22 | 3,495 | 3,495 | 3,400 | 3,415 | 19,600 | 853.75 |
| 2024-05-21 | 3,520 | 3,525 | 3,460 | 3,475 | 7,600 | 868.75 |
| 2024-05-20 | 3,530 | 3,550 | 3,475 | 3,500 | 17,700 | 875 |
| 2024-05-17 | 3,370 | 3,530 | 3,325 | 3,470 | 34,200 | 867.50 |
| 2024-05-16 | 3,400 | 3,400 | 3,270 | 3,370 | 41,400 | 842.50 |
| 2024-05-15 | 3,160 | 3,210 | 3,150 | 3,160 | 11,100 | 790 |
| 2024-05-14 | 3,115 | 3,170 | 3,105 | 3,150 | 10,700 | 787.50 |
| 2024-05-13 | 3,130 | 3,130 | 3,065 | 3,070 | 25,000 | 767.50 |
| 2024-05-10 | 3,200 | 3,200 | 3,065 | 3,110 | 30,300 | 777.50 |
| 2024-05-09 | 3,150 | 3,170 | 3,125 | 3,140 | 5,200 | 785 |
| 2024-05-08 | 3,150 | 3,170 | 3,130 | 3,130 | 6,400 | 782.50 |
| 2024-05-07 | 3,145 | 3,175 | 3,120 | 3,150 | 6,400 | 787.50 |
| 2024-05-02 | 3,175 | 3,225 | 3,065 | 3,140 | 24,000 | 785 |
| 2024-05-01 | 3,180 | 3,235 | 3,160 | 3,225 | 33,200 | 806.25 |
| 2024-04-30 | 3,200 | 3,285 | 3,175 | 3,285 | 6,900 | 821.25 |
| 2024-04-26 | 3,175 | 3,185 | 3,120 | 3,175 | 15,100 | 793.75 |
| 2024-04-25 | 3,250 | 3,285 | 3,145 | 3,195 | 12,100 | 798.75 |
| 2024-04-24 | 3,315 | 3,315 | 3,235 | 3,265 | 5,400 | 816.25 |
| 2024-04-23 | 3,290 | 3,290 | 3,220 | 3,245 | 7,100 | 811.25 |
| 2024-04-22 | 3,240 | 3,280 | 3,230 | 3,250 | 6,600 | 812.50 |
| 2024-04-19 | 3,270 | 3,275 | 3,190 | 3,205 | 7,300 | 801.25 |
| 2024-04-18 | 3,210 | 3,300 | 3,210 | 3,300 | 3,800 | 825 |
| 2024-04-17 | 3,315 | 3,320 | 3,225 | 3,240 | 12,200 | 810 |
| 2024-04-16 | 3,425 | 3,425 | 3,275 | 3,295 | 8,900 | 823.75 |
| 2024-04-15 | 3,400 | 3,445 | 3,370 | 3,425 | 5,800 | 856.25 |
| 2024-04-12 | 3,435 | 3,435 | 3,385 | 3,400 | 8,700 | 850 |
| 2024-04-11 | 3,340 | 3,435 | 3,340 | 3,435 | 5,500 | 858.75 |
| 2024-04-10 | 3,370 | 3,400 | 3,335 | 3,380 | 7,300 | 845 |
| 2024-04-09 | 3,340 | 3,370 | 3,325 | 3,370 | 4,500 | 842.50 |
| 2024-04-08 | 3,275 | 3,325 | 3,275 | 3,320 | 5,200 | 830 |
| 2024-04-05 | 3,275 | 3,320 | 3,240 | 3,270 | 8,800 | 817.50 |
| 2024-04-04 | 3,335 | 3,375 | 3,305 | 3,345 | 8,500 | 836.25 |
| 2024-04-03 | 3,315 | 3,350 | 3,280 | 3,315 | 5,200 | 828.75 |
| 2024-04-02 | 3,395 | 3,420 | 3,325 | 3,340 | 11,700 | 835 |
| 2024-04-01 | 3,485 | 3,485 | 3,390 | 3,395 | 12,400 | 848.75 |
| 2024-03-29 | 3,425 | 3,505 | 3,425 | 3,465 | 10,200 | 866.25 |
| 2024-03-28 | 3,455 | 3,505 | 3,395 | 3,420 | 14,500 | 855 |
| 2024-03-27 | 3,530 | 3,580 | 3,515 | 3,530 | 23,000 | 882.50 |
| 2024-03-26 | 3,450 | 3,580 | 3,450 | 3,570 | 34,400 | 892.50 |
| 2024-03-25 | 3,495 | 3,495 | 3,450 | 3,450 | 17,700 | 862.50 |
| 2024-03-22 | 3,425 | 3,440 | 3,385 | 3,435 | 9,200 | 858.75 |
| 2024-03-21 | 3,370 | 3,440 | 3,355 | 3,395 | 7,000 | 848.75 |
| 2024-03-19 | 3,295 | 3,340 | 3,280 | 3,340 | 4,600 | 835 |
| 2024-03-18 | 3,290 | 3,305 | 3,270 | 3,295 | 6,600 | 823.75 |
| 2024-03-15 | 3,305 | 3,330 | 3,240 | 3,265 | 21,600 | 816.25 |
| 2024-03-14 | 3,320 | 3,340 | 3,295 | 3,340 | 10,200 | 835 |
| 2024-03-13 | 3,325 | 3,355 | 3,260 | 3,285 | 12,200 | 821.25 |
| 2024-03-12 | 3,305 | 3,320 | 3,265 | 3,320 | 13,200 | 830 |
| 2024-03-11 | 3,385 | 3,385 | 3,225 | 3,290 | 12,500 | 822.50 |
| 2024-03-08 | 3,260 | 3,405 | 3,260 | 3,405 | 19,300 | 851.25 |
| 2024-03-07 | 3,360 | 3,375 | 3,295 | 3,295 | 15,300 | 823.75 |
| 2024-03-06 | 3,270 | 3,335 | 3,270 | 3,295 | 18,900 | 823.75 |
| 2024-03-05 | 3,225 | 3,290 | 3,195 | 3,285 | 12,100 | 821.25 |
| 2024-03-04 | 3,250 | 3,250 | 3,190 | 3,230 | 11,100 | 807.50 |
| 2024-03-01 | 3,160 | 3,230 | 3,160 | 3,230 | 15,000 | 807.50 |
| 2024-02-29 | 3,165 | 3,195 | 3,155 | 3,160 | 4,800 | 790 |
| 2024-02-28 | 3,170 | 3,195 | 3,155 | 3,180 | 6,000 | 795 |
| 2024-02-27 | 3,185 | 3,200 | 3,150 | 3,150 | 6,300 | 787.50 |
| 2024-02-26 | 3,160 | 3,170 | 3,150 | 3,155 | 3,400 | 788.75 |
| 2024-02-22 | 3,140 | 3,160 | 3,140 | 3,155 | 3,400 | 788.75 |
| 2024-02-21 | 3,155 | 3,155 | 3,055 | 3,130 | 13,900 | 782.50 |
| 2024-02-20 | 3,190 | 3,190 | 3,155 | 3,155 | 6,400 | 788.75 |
| 2024-02-19 | 3,120 | 3,180 | 3,120 | 3,180 | 7,300 | 795 |
| 2024-02-16 | 3,090 | 3,155 | 3,085 | 3,130 | 11,600 | 782.50 |
| 2024-02-15 | 3,135 | 3,135 | 3,070 | 3,070 | 14,300 | 767.50 |
| 2024-02-14 | 3,230 | 3,230 | 3,130 | 3,150 | 19,800 | 787.50 |
| 2024-02-13 | 3,210 | 3,245 | 3,200 | 3,240 | 13,600 | 810 |
| 2024-02-09 | 3,230 | 3,265 | 3,180 | 3,180 | 10,600 | 795 |
| 2024-02-08 | 3,260 | 3,325 | 3,165 | 3,280 | 50,000 | 820 |
| 2024-02-07 | 3,325 | 3,400 | 3,325 | 3,400 | 25,200 | 850 |
| 2024-02-06 | 3,320 | 3,330 | 3,290 | 3,300 | 11,100 | 825 |
| 2024-02-05 | 3,315 | 3,360 | 3,315 | 3,330 | 5,500 | 832.50 |
| 2024-02-02 | 3,365 | 3,390 | 3,330 | 3,340 | 8,800 | 835 |
| 2024-02-01 | 3,385 | 3,395 | 3,345 | 3,365 | 14,200 | 841.25 |
| 2024-01-31 | 3,330 | 3,385 | 3,315 | 3,385 | 12,500 | 846.25 |
| 2024-01-30 | 3,395 | 3,400 | 3,340 | 3,340 | 15,500 | 835 |
| 2024-01-29 | 3,375 | 3,415 | 3,375 | 3,395 | 15,700 | 848.75 |
| 2024-01-26 | 3,365 | 3,395 | 3,335 | 3,350 | 24,200 | 837.50 |
| 2024-01-25 | 3,340 | 3,375 | 3,340 | 3,365 | 10,800 | 841.25 |
| 2024-01-24 | 3,330 | 3,360 | 3,320 | 3,340 | 14,600 | 835 |
| 2024-01-23 | 3,365 | 3,400 | 3,350 | 3,355 | 10,000 | 838.75 |
| 2024-01-22 | 3,320 | 3,375 | 3,320 | 3,365 | 14,000 | 841.25 |
| 2024-01-19 | 3,345 | 3,355 | 3,310 | 3,320 | 14,700 | 830 |
| 2024-01-18 | 3,375 | 3,390 | 3,360 | 3,360 | 15,300 | 840 |
| 2024-01-17 | 3,335 | 3,415 | 3,335 | 3,345 | 18,900 | 836.25 |
| 2024-01-16 | 3,390 | 3,390 | 3,310 | 3,320 | 9,400 | 830 |
| 2024-01-15 | 3,340 | 3,405 | 3,315 | 3,395 | 16,500 | 848.75 |
| 2024-01-12 | 3,350 | 3,375 | 3,250 | 3,270 | 19,300 | 817.50 |
| 2024-01-11 | 3,380 | 3,405 | 3,335 | 3,340 | 19,100 | 835 |
| 2024-01-10 | 3,355 | 3,395 | 3,345 | 3,365 | 21,100 | 841.25 |
| 2024-01-09 | 3,330 | 3,365 | 3,315 | 3,360 | 13,700 | 840 |
| 2024-01-05 | 3,280 | 3,350 | 3,280 | 3,305 | 13,900 | 826.25 |
| 2024-01-04 | 3,265 | 3,270 | 3,165 | 3,255 | 24,400 | 813.75 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株