8043 スターゼン(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 | 2,910 | 2,935 | 2,901 | 2,905 | 20,600 | 968.33 |
| 2024-12-27 | 2,917 | 2,917 | 2,898 | 2,910 | 19,900 | 970 |
| 2024-12-26 | 2,920 | 2,928 | 2,891 | 2,917 | 23,500 | 972.33 |
| 2024-12-25 | 2,930 | 2,935 | 2,887 | 2,917 | 23,500 | 972.33 |
| 2024-12-24 | 2,917 | 2,932 | 2,898 | 2,929 | 22,800 | 976.33 |
| 2024-12-23 | 2,910 | 2,910 | 2,877 | 2,889 | 19,000 | 963 |
| 2024-12-20 | 2,960 | 2,960 | 2,910 | 2,912 | 12,200 | 970.67 |
| 2024-12-19 | 2,929 | 2,959 | 2,925 | 2,945 | 10,600 | 981.67 |
| 2024-12-18 | 2,989 | 2,989 | 2,947 | 2,947 | 18,700 | 982.33 |
| 2024-12-17 | 2,996 | 2,996 | 2,959 | 2,986 | 8,600 | 995.33 |
| 2024-12-16 | 2,919 | 3,000 | 2,910 | 2,987 | 21,000 | 995.67 |
| 2024-12-13 | 2,891 | 2,910 | 2,888 | 2,901 | 14,500 | 967 |
| 2024-12-12 | 2,900 | 2,934 | 2,900 | 2,923 | 17,200 | 974.33 |
| 2024-12-11 | 2,903 | 2,905 | 2,872 | 2,894 | 17,500 | 964.67 |
| 2024-12-10 | 2,945 | 2,950 | 2,914 | 2,917 | 20,400 | 972.33 |
| 2024-12-09 | 2,899 | 2,910 | 2,894 | 2,900 | 12,900 | 966.67 |
| 2024-12-06 | 2,871 | 2,899 | 2,871 | 2,889 | 9,800 | 963 |
| 2024-12-05 | 2,854 | 2,890 | 2,854 | 2,874 | 19,000 | 958 |
| 2024-12-04 | 2,870 | 2,870 | 2,837 | 2,837 | 13,300 | 945.67 |
| 2024-12-03 | 2,862 | 2,882 | 2,851 | 2,872 | 18,500 | 957.33 |
| 2024-12-02 | 2,834 | 2,856 | 2,834 | 2,837 | 8,300 | 945.67 |
| 2024-11-29 | 2,832 | 2,853 | 2,826 | 2,837 | 9,500 | 945.67 |
| 2024-11-28 | 2,798 | 2,832 | 2,793 | 2,831 | 11,400 | 943.67 |
| 2024-11-27 | 2,804 | 2,804 | 2,753 | 2,781 | 17,200 | 927 |
| 2024-11-26 | 2,821 | 2,836 | 2,793 | 2,804 | 11,700 | 934.67 |
| 2024-11-25 | 2,834 | 2,854 | 2,829 | 2,829 | 17,700 | 943 |
| 2024-11-22 | 2,828 | 2,829 | 2,796 | 2,805 | 16,900 | 935 |
| 2024-11-21 | 2,800 | 2,818 | 2,792 | 2,811 | 12,700 | 937 |
| 2024-11-20 | 2,815 | 2,832 | 2,783 | 2,787 | 26,400 | 929 |
| 2024-11-19 | 2,882 | 2,882 | 2,843 | 2,843 | 26,500 | 947.67 |
| 2024-11-18 | 2,876 | 2,900 | 2,865 | 2,865 | 11,800 | 955 |
| 2024-11-15 | 2,880 | 2,898 | 2,859 | 2,866 | 17,400 | 955.33 |
| 2024-11-14 | 2,949 | 3,015 | 2,852 | 2,863 | 46,700 | 954.33 |
| 2024-11-13 | 2,930 | 2,948 | 2,925 | 2,948 | 7,800 | 982.67 |
| 2024-11-12 | 2,919 | 2,979 | 2,919 | 2,928 | 13,900 | 976 |
| 2024-11-11 | 2,970 | 2,970 | 2,919 | 2,919 | 6,300 | 973 |
| 2024-11-08 | 3,000 | 3,040 | 2,975 | 2,982 | 15,200 | 994 |
| 2024-11-07 | 2,976 | 3,010 | 2,972 | 2,998 | 15,300 | 999.33 |
| 2024-11-06 | 2,926 | 2,972 | 2,926 | 2,950 | 14,200 | 983.33 |
| 2024-11-05 | 2,950 | 2,950 | 2,930 | 2,930 | 7,200 | 976.67 |
| 2024-11-01 | 2,953 | 2,959 | 2,932 | 2,935 | 7,100 | 978.33 |
| 2024-10-31 | 2,933 | 2,994 | 2,933 | 2,973 | 15,500 | 991 |
| 2024-10-30 | 2,914 | 2,947 | 2,907 | 2,933 | 43,400 | 977.67 |
| 2024-10-29 | 2,891 | 2,924 | 2,877 | 2,915 | 7,500 | 971.67 |
| 2024-10-28 | 2,820 | 2,905 | 2,820 | 2,900 | 8,900 | 966.67 |
| 2024-10-25 | 2,866 | 2,866 | 2,808 | 2,837 | 16,100 | 945.67 |
| 2024-10-24 | 2,815 | 2,864 | 2,815 | 2,852 | 12,200 | 950.67 |
| 2024-10-23 | 2,866 | 2,883 | 2,843 | 2,843 | 8,300 | 947.67 |
| 2024-10-22 | 2,881 | 2,920 | 2,862 | 2,866 | 17,500 | 955.33 |
| 2024-10-21 | 2,861 | 2,877 | 2,860 | 2,877 | 8,300 | 959 |
| 2024-10-18 | 2,864 | 2,870 | 2,840 | 2,860 | 13,600 | 953.33 |
| 2024-10-17 | 2,904 | 2,904 | 2,857 | 2,857 | 12,300 | 952.33 |
| 2024-10-16 | 2,898 | 2,928 | 2,887 | 2,887 | 17,500 | 962.33 |
| 2024-10-15 | 2,900 | 2,938 | 2,900 | 2,922 | 12,900 | 974 |
| 2024-10-11 | 2,926 | 2,926 | 2,886 | 2,886 | 14,900 | 962 |
| 2024-10-10 | 2,924 | 2,929 | 2,902 | 2,926 | 8,300 | 975.33 |
| 2024-10-09 | 2,954 | 2,955 | 2,907 | 2,922 | 16,500 | 974 |
| 2024-10-08 | 2,982 | 2,991 | 2,953 | 2,953 | 13,800 | 984.33 |
| 2024-10-07 | 2,978 | 2,998 | 2,972 | 2,984 | 16,100 | 994.67 |
| 2024-10-04 | 2,948 | 2,970 | 2,936 | 2,947 | 21,000 | 982.33 |
| 2024-10-03 | 2,901 | 2,934 | 2,898 | 2,916 | 17,000 | 972 |
| 2024-10-02 | 2,919 | 2,923 | 2,843 | 2,851 | 29,100 | 950.33 |
| 2024-10-01 | 2,949 | 2,949 | 2,905 | 2,911 | 18,400 | 970.33 |
| 2024-09-30 | 2,990 | 2,990 | 2,897 | 2,904 | 23,400 | 968 |
| 2024-09-27 | 3,115 | 3,115 | 2,980 | 3,000 | 43,900 | 1,000 |
| 2024-09-26 | 3,075 | 3,130 | 3,050 | 3,115 | 51,500 | 1,038.33 |
| 2024-09-25 | 3,100 | 3,100 | 3,035 | 3,055 | 32,600 | 1,018.33 |
| 2024-09-24 | 3,100 | 3,100 | 3,035 | 3,065 | 29,800 | 1,021.67 |
| 2024-09-20 | 2,996 | 3,055 | 2,991 | 3,025 | 35,700 | 1,008.33 |
| 2024-09-19 | 2,998 | 3,025 | 2,960 | 2,998 | 22,600 | 999.33 |
| 2024-09-18 | 2,939 | 2,987 | 2,931 | 2,982 | 18,600 | 994 |
| 2024-09-17 | 2,885 | 2,939 | 2,885 | 2,939 | 19,400 | 979.67 |
| 2024-09-13 | 2,845 | 2,864 | 2,830 | 2,851 | 25,900 | 950.33 |
| 2024-09-12 | 2,810 | 2,858 | 2,810 | 2,840 | 11,400 | 946.67 |
| 2024-09-11 | 2,826 | 2,826 | 2,772 | 2,784 | 10,100 | 928 |
| 2024-09-10 | 2,806 | 2,848 | 2,806 | 2,826 | 5,600 | 942 |
| 2024-09-09 | 2,817 | 2,849 | 2,769 | 2,823 | 11,800 | 941 |
| 2024-09-06 | 2,855 | 2,855 | 2,802 | 2,827 | 10,000 | 942.33 |
| 2024-09-05 | 2,785 | 2,847 | 2,750 | 2,825 | 16,500 | 941.67 |
| 2024-09-04 | 2,816 | 2,850 | 2,764 | 2,790 | 20,300 | 930 |
| 2024-09-03 | 2,817 | 2,887 | 2,817 | 2,881 | 12,800 | 960.33 |
| 2024-09-02 | 2,809 | 2,824 | 2,785 | 2,800 | 10,400 | 933.33 |
| 2024-08-30 | 2,799 | 2,835 | 2,799 | 2,814 | 11,000 | 938 |
| 2024-08-29 | 2,778 | 2,808 | 2,778 | 2,799 | 6,700 | 933 |
| 2024-08-28 | 2,800 | 2,800 | 2,779 | 2,779 | 11,600 | 926.33 |
| 2024-08-27 | 2,770 | 2,819 | 2,764 | 2,817 | 13,000 | 939 |
| 2024-08-26 | 2,726 | 2,770 | 2,712 | 2,770 | 12,600 | 923.33 |
| 2024-08-23 | 2,728 | 2,734 | 2,709 | 2,727 | 14,700 | 909 |
| 2024-08-22 | 2,724 | 2,727 | 2,684 | 2,718 | 11,600 | 906 |
| 2024-08-21 | 2,720 | 2,720 | 2,694 | 2,694 | 17,300 | 898 |
| 2024-08-20 | 2,704 | 2,725 | 2,677 | 2,721 | 16,000 | 907 |
| 2024-08-19 | 2,714 | 2,728 | 2,660 | 2,665 | 25,200 | 888.33 |
| 2024-08-16 | 2,676 | 2,714 | 2,663 | 2,714 | 13,300 | 904.67 |
| 2024-08-15 | 2,650 | 2,659 | 2,619 | 2,646 | 29,200 | 882 |
| 2024-08-14 | 2,644 | 2,677 | 2,630 | 2,664 | 10,900 | 888 |
| 2024-08-13 | 2,646 | 2,656 | 2,596 | 2,625 | 27,900 | 875 |
| 2024-08-09 | 2,621 | 2,710 | 2,610 | 2,644 | 31,000 | 881.33 |
| 2024-08-08 | 2,654 | 2,739 | 2,518 | 2,571 | 47,200 | 857 |
| 2024-08-07 | 2,610 | 2,840 | 2,603 | 2,698 | 26,100 | 899.33 |
| 2024-08-06 | 2,802 | 2,802 | 2,668 | 2,682 | 23,700 | 894 |
| 2024-08-05 | 2,778 | 2,813 | 2,563 | 2,652 | 41,400 | 884 |
| 2024-08-02 | 3,000 | 3,015 | 2,878 | 2,878 | 33,100 | 959.33 |
| 2024-08-01 | 3,140 | 3,140 | 3,045 | 3,060 | 21,400 | 1,020 |
| 2024-07-31 | 3,065 | 3,150 | 3,040 | 3,150 | 21,500 | 1,050 |
| 2024-07-30 | 3,110 | 3,110 | 3,040 | 3,075 | 33,500 | 1,025 |
| 2024-07-29 | 3,045 | 3,110 | 3,045 | 3,110 | 11,700 | 1,036.67 |
| 2024-07-26 | 3,065 | 3,100 | 3,040 | 3,040 | 17,800 | 1,013.33 |
| 2024-07-25 | 2,999 | 3,070 | 2,987 | 3,035 | 37,400 | 1,011.67 |
| 2024-07-24 | 3,035 | 3,070 | 3,015 | 3,030 | 13,100 | 1,010 |
| 2024-07-23 | 3,000 | 3,055 | 3,000 | 3,030 | 12,300 | 1,010 |
| 2024-07-22 | 3,035 | 3,040 | 2,994 | 2,999 | 16,400 | 999.67 |
| 2024-07-19 | 3,070 | 3,070 | 3,025 | 3,035 | 8,900 | 1,011.67 |
| 2024-07-18 | 3,060 | 3,115 | 3,055 | 3,080 | 9,800 | 1,026.67 |
| 2024-07-17 | 3,095 | 3,095 | 3,060 | 3,085 | 10,000 | 1,028.33 |
| 2024-07-16 | 3,140 | 3,140 | 3,080 | 3,090 | 12,200 | 1,030 |
| 2024-07-12 | 3,145 | 3,175 | 3,110 | 3,140 | 15,000 | 1,046.67 |
| 2024-07-11 | 3,135 | 3,195 | 3,135 | 3,150 | 23,400 | 1,050 |
| 2024-07-10 | 3,085 | 3,175 | 3,065 | 3,135 | 58,700 | 1,045 |
| 2024-07-09 | 3,010 | 3,060 | 3,000 | 3,055 | 32,100 | 1,018.33 |
| 2024-07-08 | 2,963 | 3,000 | 2,961 | 2,991 | 16,500 | 997 |
| 2024-07-05 | 3,000 | 3,000 | 2,954 | 2,955 | 9,600 | 985 |
| 2024-07-04 | 2,996 | 3,010 | 2,977 | 3,000 | 15,900 | 1,000 |
| 2024-07-03 | 2,970 | 2,997 | 2,951 | 2,991 | 13,200 | 997 |
| 2024-07-02 | 2,994 | 2,997 | 2,958 | 2,978 | 16,700 | 992.67 |
| 2024-07-01 | 3,020 | 3,020 | 2,980 | 2,994 | 12,500 | 998 |
| 2024-06-28 | 3,060 | 3,060 | 2,977 | 3,010 | 27,500 | 1,003.33 |
| 2024-06-27 | 3,050 | 3,075 | 3,020 | 3,075 | 18,600 | 1,025 |
| 2024-06-26 | 3,040 | 3,075 | 3,030 | 3,075 | 22,000 | 1,025 |
| 2024-06-25 | 2,983 | 3,030 | 2,980 | 3,030 | 36,100 | 1,010 |
| 2024-06-24 | 2,913 | 2,963 | 2,908 | 2,963 | 29,100 | 987.67 |
| 2024-06-21 | 2,900 | 2,915 | 2,876 | 2,880 | 14,300 | 960 |
| 2024-06-20 | 2,907 | 2,907 | 2,858 | 2,886 | 10,200 | 962 |
| 2024-06-19 | 2,849 | 2,882 | 2,844 | 2,882 | 23,800 | 960.67 |
| 2024-06-18 | 2,789 | 2,845 | 2,789 | 2,828 | 10,800 | 942.67 |
| 2024-06-17 | 2,780 | 2,780 | 2,741 | 2,755 | 10,600 | 918.33 |
| 2024-06-14 | 2,755 | 2,799 | 2,755 | 2,796 | 21,800 | 932 |
| 2024-06-13 | 2,796 | 2,796 | 2,728 | 2,731 | 10,400 | 910.33 |
| 2024-06-12 | 2,820 | 2,820 | 2,786 | 2,796 | 7,500 | 932 |
| 2024-06-11 | 2,827 | 2,837 | 2,798 | 2,805 | 12,300 | 935 |
| 2024-06-10 | 2,809 | 2,834 | 2,792 | 2,831 | 7,800 | 943.67 |
| 2024-06-07 | 2,804 | 2,807 | 2,782 | 2,807 | 7,200 | 935.67 |
| 2024-06-06 | 2,801 | 2,831 | 2,781 | 2,804 | 9,500 | 934.67 |
| 2024-06-05 | 2,829 | 2,837 | 2,764 | 2,768 | 15,500 | 922.67 |
| 2024-06-04 | 2,844 | 2,847 | 2,820 | 2,847 | 6,200 | 949 |
| 2024-06-03 | 2,828 | 2,855 | 2,828 | 2,849 | 9,200 | 949.67 |
| 2024-05-31 | 2,788 | 2,819 | 2,788 | 2,819 | 11,700 | 939.67 |
| 2024-05-30 | 2,721 | 2,778 | 2,697 | 2,773 | 14,300 | 924.33 |
| 2024-05-29 | 2,778 | 2,796 | 2,728 | 2,739 | 10,800 | 913 |
| 2024-05-28 | 2,790 | 2,795 | 2,763 | 2,785 | 10,600 | 928.33 |
| 2024-05-27 | 2,816 | 2,827 | 2,779 | 2,783 | 5,500 | 927.67 |
| 2024-05-24 | 2,795 | 2,840 | 2,785 | 2,827 | 18,600 | 942.33 |
| 2024-05-23 | 2,785 | 2,817 | 2,756 | 2,817 | 13,600 | 939 |
| 2024-05-22 | 2,807 | 2,810 | 2,758 | 2,769 | 15,200 | 923 |
| 2024-05-21 | 2,800 | 2,811 | 2,778 | 2,781 | 16,700 | 927 |
| 2024-05-20 | 2,731 | 2,790 | 2,731 | 2,785 | 17,800 | 928.33 |
| 2024-05-17 | 2,737 | 2,743 | 2,724 | 2,729 | 5,200 | 909.67 |
| 2024-05-16 | 2,728 | 2,739 | 2,687 | 2,726 | 13,000 | 908.67 |
| 2024-05-15 | 2,756 | 2,756 | 2,728 | 2,728 | 6,500 | 909.33 |
| 2024-05-14 | 2,762 | 2,778 | 2,726 | 2,726 | 22,800 | 908.67 |
| 2024-05-13 | 2,738 | 2,784 | 2,629 | 2,762 | 64,000 | 920.67 |
| 2024-05-10 | 2,679 | 2,754 | 2,660 | 2,688 | 37,800 | 896 |
| 2024-05-09 | 2,685 | 2,733 | 2,685 | 2,685 | 6,800 | 895 |
| 2024-05-08 | 2,698 | 2,700 | 2,674 | 2,684 | 27,500 | 894.67 |
| 2024-05-07 | 2,735 | 2,735 | 2,687 | 2,694 | 12,100 | 898 |
| 2024-05-02 | 2,729 | 2,729 | 2,687 | 2,694 | 12,000 | 898 |
| 2024-05-01 | 2,726 | 2,756 | 2,715 | 2,729 | 21,400 | 909.67 |
| 2024-04-30 | 2,724 | 2,738 | 2,696 | 2,731 | 13,300 | 910.33 |
| 2024-04-26 | 2,684 | 2,709 | 2,663 | 2,688 | 19,200 | 896 |
| 2024-04-25 | 2,690 | 2,706 | 2,681 | 2,684 | 13,900 | 894.67 |
| 2024-04-24 | 2,748 | 2,748 | 2,685 | 2,689 | 15,000 | 896.33 |
| 2024-04-23 | 2,698 | 2,722 | 2,697 | 2,716 | 8,600 | 905.33 |
| 2024-04-22 | 2,676 | 2,706 | 2,659 | 2,672 | 23,700 | 890.67 |
| 2024-04-19 | 2,672 | 2,697 | 2,653 | 2,655 | 21,300 | 885 |
| 2024-04-18 | 2,653 | 2,722 | 2,653 | 2,697 | 7,200 | 899 |
| 2024-04-17 | 2,696 | 2,696 | 2,650 | 2,650 | 13,800 | 883.33 |
| 2024-04-16 | 2,742 | 2,742 | 2,689 | 2,708 | 21,000 | 902.67 |
| 2024-04-15 | 2,765 | 2,777 | 2,745 | 2,770 | 13,100 | 923.33 |
| 2024-04-12 | 2,788 | 2,800 | 2,764 | 2,765 | 22,100 | 921.67 |
| 2024-04-11 | 2,768 | 2,789 | 2,759 | 2,777 | 6,000 | 925.67 |
| 2024-04-10 | 2,785 | 2,803 | 2,776 | 2,785 | 8,300 | 928.33 |
| 2024-04-09 | 2,795 | 2,810 | 2,774 | 2,806 | 9,100 | 935.33 |
| 2024-04-08 | 2,772 | 2,799 | 2,766 | 2,795 | 14,700 | 931.67 |
| 2024-04-05 | 2,755 | 2,768 | 2,724 | 2,751 | 15,100 | 917 |
| 2024-04-04 | 2,794 | 2,794 | 2,747 | 2,766 | 15,300 | 922 |
| 2024-04-03 | 2,758 | 2,798 | 2,742 | 2,784 | 21,300 | 928 |
| 2024-04-02 | 2,819 | 2,819 | 2,750 | 2,768 | 26,900 | 922.67 |
| 2024-04-01 | 2,848 | 2,848 | 2,801 | 2,801 | 20,000 | 933.67 |
| 2024-03-29 | 2,835 | 2,866 | 2,812 | 2,834 | 34,700 | 944.67 |
| 2024-03-28 | 2,875 | 2,902 | 2,809 | 2,821 | 60,100 | 940.33 |
| 2024-03-27 | 2,955 | 3,010 | 2,950 | 2,973 | 90,600 | 991 |
| 2024-03-26 | 2,896 | 2,970 | 2,888 | 2,961 | 38,400 | 987 |
| 2024-03-25 | 2,903 | 2,929 | 2,893 | 2,914 | 57,100 | 971.33 |
| 2024-03-22 | 2,894 | 2,903 | 2,875 | 2,903 | 32,200 | 967.67 |
| 2024-03-21 | 2,893 | 2,905 | 2,876 | 2,879 | 40,800 | 959.67 |
| 2024-03-19 | 2,848 | 2,879 | 2,832 | 2,879 | 21,200 | 959.67 |
| 2024-03-18 | 2,870 | 2,870 | 2,836 | 2,836 | 31,300 | 945.33 |
| 2024-03-15 | 2,790 | 2,857 | 2,790 | 2,847 | 28,800 | 949 |
| 2024-03-14 | 2,762 | 2,799 | 2,762 | 2,785 | 15,100 | 928.33 |
| 2024-03-13 | 2,780 | 2,795 | 2,744 | 2,766 | 13,500 | 922 |
| 2024-03-12 | 2,770 | 2,793 | 2,722 | 2,779 | 17,300 | 926.33 |
| 2024-03-11 | 2,816 | 2,816 | 2,748 | 2,783 | 23,700 | 927.67 |
| 2024-03-08 | 2,815 | 2,847 | 2,798 | 2,819 | 27,100 | 939.67 |
| 2024-03-07 | 2,871 | 2,871 | 2,828 | 2,835 | 16,500 | 945 |
| 2024-03-06 | 2,818 | 2,881 | 2,818 | 2,866 | 20,800 | 955.33 |
| 2024-03-05 | 2,797 | 2,834 | 2,777 | 2,818 | 20,900 | 939.33 |
| 2024-03-04 | 2,826 | 2,826 | 2,765 | 2,791 | 31,900 | 930.33 |
| 2024-03-01 | 2,835 | 2,871 | 2,822 | 2,826 | 26,300 | 942 |
| 2024-02-29 | 2,790 | 2,839 | 2,780 | 2,820 | 30,100 | 940 |
| 2024-02-28 | 2,774 | 2,814 | 2,774 | 2,790 | 11,000 | 930 |
| 2024-02-27 | 2,772 | 2,816 | 2,766 | 2,785 | 11,900 | 928.33 |
| 2024-02-26 | 2,803 | 2,823 | 2,772 | 2,784 | 16,900 | 928 |
| 2024-02-22 | 2,815 | 2,845 | 2,806 | 2,824 | 25,000 | 941.33 |
| 2024-02-21 | 2,766 | 2,807 | 2,761 | 2,797 | 14,600 | 932.33 |
| 2024-02-20 | 2,758 | 2,780 | 2,753 | 2,762 | 12,200 | 920.67 |
| 2024-02-19 | 2,688 | 2,769 | 2,688 | 2,758 | 22,200 | 919.33 |
| 2024-02-16 | 2,658 | 2,699 | 2,652 | 2,688 | 14,000 | 896 |
| 2024-02-15 | 2,651 | 2,653 | 2,610 | 2,617 | 17,600 | 872.33 |
| 2024-02-14 | 2,703 | 2,703 | 2,636 | 2,658 | 14,900 | 886 |
| 2024-02-13 | 2,636 | 2,708 | 2,630 | 2,703 | 21,100 | 901 |
| 2024-02-09 | 2,673 | 2,702 | 2,630 | 2,630 | 25,000 | 876.67 |
| 2024-02-08 | 2,720 | 2,730 | 2,670 | 2,701 | 24,400 | 900.33 |
| 2024-02-07 | 2,718 | 2,740 | 2,718 | 2,725 | 10,000 | 908.33 |
| 2024-02-06 | 2,716 | 2,756 | 2,716 | 2,731 | 14,900 | 910.33 |
| 2024-02-05 | 2,719 | 2,777 | 2,719 | 2,762 | 19,100 | 920.67 |
| 2024-02-02 | 2,745 | 2,745 | 2,705 | 2,715 | 14,300 | 905 |
| 2024-02-01 | 2,730 | 2,760 | 2,728 | 2,756 | 17,300 | 918.67 |
| 2024-01-31 | 2,708 | 2,732 | 2,700 | 2,732 | 13,800 | 910.67 |
| 2024-01-30 | 2,716 | 2,735 | 2,708 | 2,708 | 12,400 | 902.67 |
| 2024-01-29 | 2,705 | 2,740 | 2,705 | 2,734 | 9,600 | 911.33 |
| 2024-01-26 | 2,740 | 2,745 | 2,690 | 2,690 | 26,900 | 896.67 |
| 2024-01-25 | 2,750 | 2,753 | 2,726 | 2,740 | 26,600 | 913.33 |
| 2024-01-24 | 2,743 | 2,752 | 2,723 | 2,723 | 20,500 | 907.67 |
| 2024-01-23 | 2,738 | 2,777 | 2,736 | 2,740 | 21,800 | 913.33 |
| 2024-01-22 | 2,747 | 2,793 | 2,737 | 2,737 | 26,000 | 912.33 |
| 2024-01-19 | 2,760 | 2,774 | 2,746 | 2,747 | 24,400 | 915.67 |
| 2024-01-18 | 2,743 | 2,778 | 2,743 | 2,751 | 24,600 | 917 |
| 2024-01-17 | 2,750 | 2,775 | 2,743 | 2,743 | 23,900 | 914.33 |
| 2024-01-16 | 2,779 | 2,783 | 2,727 | 2,736 | 23,200 | 912 |
| 2024-01-15 | 2,729 | 2,787 | 2,729 | 2,785 | 15,900 | 928.33 |
| 2024-01-12 | 2,745 | 2,745 | 2,717 | 2,725 | 12,100 | 908.33 |
| 2024-01-11 | 2,704 | 2,757 | 2,704 | 2,724 | 35,000 | 908 |
| 2024-01-10 | 2,708 | 2,735 | 2,706 | 2,706 | 22,100 | 902 |
| 2024-01-09 | 2,706 | 2,724 | 2,670 | 2,720 | 19,300 | 906.67 |
| 2024-01-05 | 2,687 | 2,728 | 2,686 | 2,700 | 20,800 | 900 |
| 2024-01-04 | 2,630 | 2,673 | 2,625 | 2,673 | 21,600 | 891 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株