8136 (株)サンリオ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 5,038 | 5,315 | 5,032 | 5,268 | 11,651,700 | 5,268 |
| 2024-12-02 | 4,904 | 5,048 | 4,818 | 5,018 | 10,044,700 | 5,018 |
| 2024-11-29 | 4,681 | 4,978 | 4,633 | 4,938 | 18,578,800 | 4,938 |
| 2024-11-28 | 4,417 | 4,804 | 4,416 | 4,646 | 15,761,700 | 4,646 |
| 2024-11-27 | 4,600 | 4,606 | 4,302 | 4,416 | 16,536,600 | 4,416 |
| 2024-11-26 | 5,045 | 5,160 | 5,001 | 5,160 | 3,532,900 | 5,160 |
| 2024-11-25 | 4,934 | 5,074 | 4,922 | 5,030 | 3,187,100 | 5,030 |
| 2024-11-22 | 4,853 | 4,923 | 4,832 | 4,902 | 1,882,500 | 4,902 |
| 2024-11-21 | 4,882 | 4,900 | 4,766 | 4,792 | 1,772,300 | 4,792 |
| 2024-11-20 | 4,831 | 4,955 | 4,823 | 4,881 | 2,118,800 | 4,881 |
| 2024-11-19 | 4,699 | 4,805 | 4,638 | 4,804 | 1,791,100 | 4,804 |
| 2024-11-18 | 4,615 | 4,669 | 4,570 | 4,650 | 1,032,800 | 4,650 |
| 2024-11-15 | 4,815 | 4,832 | 4,656 | 4,663 | 2,291,500 | 4,663 |
| 2024-11-14 | 4,692 | 4,787 | 4,664 | 4,765 | 1,598,300 | 4,765 |
| 2024-11-13 | 4,725 | 4,813 | 4,640 | 4,667 | 1,999,300 | 4,667 |
| 2024-11-12 | 4,695 | 4,755 | 4,651 | 4,683 | 2,034,300 | 4,683 |
| 2024-11-11 | 4,700 | 4,777 | 4,650 | 4,726 | 2,873,000 | 4,726 |
| 2024-11-08 | 4,965 | 5,029 | 4,591 | 4,688 | 4,790,600 | 4,688 |
| 2024-11-07 | 4,889 | 4,913 | 4,730 | 4,825 | 3,602,700 | 4,825 |
| 2024-11-06 | 4,679 | 4,888 | 4,511 | 4,888 | 10,663,900 | 4,888 |
| 2024-11-05 | 4,172 | 4,659 | 4,162 | 4,549 | 13,715,300 | 4,549 |
| 2024-11-01 | 4,090 | 4,156 | 4,007 | 4,032 | 2,142,900 | 4,032 |
| 2024-10-31 | 4,130 | 4,212 | 4,105 | 4,182 | 1,650,900 | 4,182 |
| 2024-10-30 | 4,114 | 4,144 | 4,061 | 4,126 | 1,641,000 | 4,126 |
| 2024-10-29 | 4,075 | 4,113 | 4,023 | 4,113 | 1,258,600 | 4,113 |
| 2024-10-28 | 3,998 | 4,078 | 3,978 | 4,075 | 1,392,400 | 4,075 |
| 2024-10-25 | 3,985 | 4,040 | 3,955 | 3,998 | 1,119,800 | 3,998 |
| 2024-10-24 | 3,952 | 4,045 | 3,919 | 3,989 | 1,146,700 | 3,989 |
| 2024-10-23 | 4,006 | 4,044 | 3,946 | 3,974 | 945,200 | 3,974 |
| 2024-10-22 | 4,105 | 4,147 | 3,996 | 4,030 | 1,442,600 | 4,030 |
| 2024-10-21 | 4,169 | 4,199 | 4,083 | 4,096 | 1,298,300 | 4,096 |
| 2024-10-18 | 4,210 | 4,256 | 4,190 | 4,193 | 755,900 | 4,193 |
| 2024-10-17 | 4,241 | 4,252 | 4,148 | 4,210 | 1,020,900 | 4,210 |
| 2024-10-16 | 4,230 | 4,334 | 4,213 | 4,241 | 1,370,500 | 4,241 |
| 2024-10-15 | 4,294 | 4,361 | 4,246 | 4,270 | 1,672,500 | 4,270 |
| 2024-10-11 | 4,150 | 4,260 | 4,143 | 4,243 | 1,192,200 | 4,243 |
| 2024-10-10 | 4,200 | 4,203 | 4,136 | 4,159 | 1,005,300 | 4,159 |
| 2024-10-09 | 4,293 | 4,299 | 4,171 | 4,187 | 1,697,800 | 4,187 |
| 2024-10-08 | 4,190 | 4,258 | 4,183 | 4,236 | 1,094,100 | 4,236 |
| 2024-10-07 | 4,111 | 4,280 | 4,105 | 4,240 | 2,179,300 | 4,240 |
| 2024-10-04 | 3,952 | 4,079 | 3,952 | 4,047 | 1,326,600 | 4,047 |
| 2024-10-03 | 4,015 | 4,015 | 3,889 | 3,952 | 1,336,000 | 3,952 |
| 2024-10-02 | 4,090 | 4,113 | 3,921 | 3,930 | 2,076,200 | 3,930 |
| 2024-10-01 | 4,126 | 4,160 | 4,073 | 4,135 | 1,874,600 | 4,135 |
| 2024-09-30 | 4,085 | 4,210 | 4,054 | 4,130 | 2,783,100 | 4,130 |
| 2024-09-27 | 4,174 | 4,193 | 4,104 | 4,155 | 1,778,100 | 4,155 |
| 2024-09-26 | 4,047 | 4,149 | 4,032 | 4,122 | 2,775,800 | 4,122 |
| 2024-09-25 | 4,110 | 4,111 | 3,973 | 3,977 | 2,042,900 | 3,977 |
| 2024-09-24 | 4,103 | 4,183 | 4,076 | 4,112 | 2,805,900 | 4,112 |
| 2024-09-20 | 4,056 | 4,100 | 3,865 | 4,044 | 5,959,800 | 4,044 |
| 2024-09-19 | 3,927 | 4,147 | 3,885 | 4,086 | 3,679,100 | 4,086 |
| 2024-09-18 | 3,760 | 3,831 | 3,724 | 3,815 | 1,626,300 | 3,815 |
| 2024-09-17 | 3,708 | 3,771 | 3,669 | 3,755 | 1,764,500 | 3,755 |
| 2024-09-13 | 3,791 | 3,813 | 3,658 | 3,665 | 2,531,300 | 3,665 |
| 2024-09-12 | 3,865 | 3,910 | 3,791 | 3,854 | 1,581,100 | 3,854 |
| 2024-09-11 | 3,845 | 3,899 | 3,707 | 3,772 | 2,764,900 | 3,772 |
| 2024-09-10 | 3,914 | 3,955 | 3,840 | 3,866 | 2,515,900 | 3,866 |
| 2024-09-09 | 3,620 | 3,938 | 3,620 | 3,903 | 2,717,000 | 3,903 |
| 2024-09-06 | 3,885 | 3,924 | 3,665 | 3,709 | 2,551,500 | 3,709 |
| 2024-09-05 | 3,750 | 3,897 | 3,727 | 3,840 | 2,675,300 | 3,840 |
| 2024-09-04 | 3,663 | 3,826 | 3,635 | 3,750 | 2,147,900 | 3,750 |
| 2024-09-03 | 3,683 | 3,773 | 3,626 | 3,773 | 1,599,000 | 3,773 |
| 2024-09-02 | 3,770 | 3,816 | 3,693 | 3,712 | 1,640,700 | 3,712 |
| 2024-08-30 | 3,550 | 3,728 | 3,521 | 3,720 | 2,116,900 | 3,720 |
| 2024-08-29 | 3,495 | 3,587 | 3,460 | 3,545 | 2,545,700 | 3,545 |
| 2024-08-28 | 3,556 | 3,595 | 3,501 | 3,512 | 1,378,400 | 3,512 |
| 2024-08-27 | 3,610 | 3,659 | 3,555 | 3,568 | 1,177,800 | 3,568 |
| 2024-08-26 | 3,620 | 3,639 | 3,566 | 3,627 | 1,690,400 | 3,627 |
| 2024-08-23 | 3,659 | 3,731 | 3,610 | 3,690 | 2,042,100 | 3,690 |
| 2024-08-22 | 3,801 | 3,819 | 3,655 | 3,714 | 1,586,700 | 3,714 |
| 2024-08-21 | 3,766 | 3,809 | 3,730 | 3,793 | 1,286,100 | 3,793 |
| 2024-08-20 | 3,775 | 3,856 | 3,770 | 3,802 | 1,408,200 | 3,802 |
| 2024-08-19 | 3,780 | 3,836 | 3,733 | 3,748 | 1,354,700 | 3,748 |
| 2024-08-16 | 4,010 | 4,013 | 3,715 | 3,813 | 3,989,100 | 3,813 |
| 2024-08-15 | 3,817 | 3,932 | 3,810 | 3,847 | 2,245,000 | 3,847 |
| 2024-08-14 | 3,730 | 3,833 | 3,704 | 3,794 | 2,606,100 | 3,794 |
| 2024-08-13 | 3,683 | 3,760 | 3,581 | 3,665 | 2,246,800 | 3,665 |
| 2024-08-09 | 3,657 | 3,729 | 3,533 | 3,622 | 3,472,500 | 3,622 |
| 2024-08-08 | 3,297 | 3,560 | 3,281 | 3,487 | 2,817,000 | 3,487 |
| 2024-08-07 | 3,185 | 3,529 | 3,170 | 3,354 | 4,781,000 | 3,354 |
| 2024-08-06 | 3,001 | 3,199 | 2,847.5 | 3,185 | 4,985,700 | 3,185 |
| 2024-08-05 | 3,165 | 3,165 | 2,622 | 2,701 | 8,628,200 | 2,701 |
| 2024-08-02 | 2,926 | 2,983 | 2,860 | 2,875 | 3,437,200 | 2,875 |
| 2024-08-01 | 3,178 | 3,178 | 2,998 | 3,060 | 2,879,900 | 3,060 |
| 2024-07-31 | 3,115 | 3,225 | 3,115 | 3,216 | 1,216,700 | 3,216 |
| 2024-07-30 | 3,160 | 3,195 | 3,138 | 3,172 | 837,000 | 3,172 |
| 2024-07-29 | 3,090 | 3,183 | 3,061 | 3,179 | 1,363,700 | 3,179 |
| 2024-07-26 | 3,052 | 3,083 | 2,987.5 | 2,987.5 | 1,785,500 | 2,987.50 |
| 2024-07-25 | 3,064 | 3,108 | 3,045 | 3,052 | 2,086,400 | 3,052 |
| 2024-07-24 | 3,227 | 3,257 | 3,175 | 3,179 | 896,200 | 3,179 |
| 2024-07-23 | 3,263 | 3,270 | 3,226 | 3,240 | 810,000 | 3,240 |
| 2024-07-22 | 3,279 | 3,285 | 3,222 | 3,234 | 811,200 | 3,234 |
| 2024-07-19 | 3,211 | 3,284 | 3,190 | 3,275 | 1,003,200 | 3,275 |
| 2024-07-18 | 3,200 | 3,268 | 3,200 | 3,231 | 952,400 | 3,231 |
| 2024-07-17 | 3,225 | 3,270 | 3,165 | 3,239 | 976,000 | 3,239 |
| 2024-07-16 | 3,247 | 3,252 | 3,142 | 3,173 | 1,047,000 | 3,173 |
| 2024-07-12 | 3,137 | 3,250 | 3,134 | 3,244 | 888,700 | 3,244 |
| 2024-07-11 | 3,248 | 3,261 | 3,165 | 3,177 | 901,100 | 3,177 |
| 2024-07-10 | 3,155 | 3,232 | 3,148 | 3,232 | 1,127,000 | 3,232 |
| 2024-07-09 | 3,080 | 3,163 | 3,071 | 3,159 | 980,000 | 3,159 |
| 2024-07-08 | 3,115 | 3,126 | 3,064 | 3,111 | 960,800 | 3,111 |
| 2024-07-05 | 3,132 | 3,169 | 3,066 | 3,089 | 1,314,000 | 3,089 |
| 2024-07-04 | 3,122 | 3,177 | 3,108 | 3,133 | 1,718,200 | 3,133 |
| 2024-07-03 | 3,100 | 3,170 | 3,085 | 3,104 | 2,504,900 | 3,104 |
| 2024-07-02 | 2,991 | 3,055 | 2,972 | 3,030 | 1,644,300 | 3,030 |
| 2024-07-01 | 2,956 | 3,021 | 2,920.5 | 2,979 | 1,447,600 | 2,979 |
| 2024-06-28 | 2,960 | 3,040 | 2,948 | 2,958 | 1,762,600 | 2,958 |
| 2024-06-27 | 2,880 | 2,947.5 | 2,860 | 2,946.5 | 1,064,900 | 2,946.50 |
| 2024-06-26 | 2,880.5 | 2,907 | 2,869 | 2,898 | 979,200 | 2,898 |
| 2024-06-25 | 2,835 | 2,866 | 2,822.5 | 2,850 | 909,300 | 2,850 |
| 2024-06-24 | 2,825 | 2,850.5 | 2,798 | 2,833.5 | 1,070,900 | 2,833.50 |
| 2024-06-21 | 2,873 | 2,944 | 2,817.5 | 2,828.5 | 2,841,100 | 2,828.50 |
| 2024-06-20 | 2,803 | 2,828.5 | 2,782 | 2,800.5 | 1,018,300 | 2,800.50 |
| 2024-06-19 | 2,758 | 2,797 | 2,740.5 | 2,781.5 | 1,146,100 | 2,781.50 |
| 2024-06-18 | 2,724.5 | 2,755.5 | 2,666 | 2,748.5 | 1,842,600 | 2,748.50 |
| 2024-06-17 | 2,751.5 | 2,799.5 | 2,723 | 2,771.5 | 1,412,900 | 2,771.50 |
| 2024-06-14 | 2,706.5 | 2,812 | 2,700.5 | 2,801.5 | 1,721,100 | 2,801.50 |
| 2024-06-13 | 2,709 | 2,806 | 2,682.5 | 2,727 | 2,211,300 | 2,727 |
| 2024-06-12 | 2,665 | 2,714.5 | 2,634.5 | 2,692.5 | 1,214,500 | 2,692.50 |
| 2024-06-11 | 2,691.5 | 2,699 | 2,630.5 | 2,677 | 1,080,500 | 2,677 |
| 2024-06-10 | 2,655 | 2,697.5 | 2,642 | 2,681 | 1,133,700 | 2,681 |
| 2024-06-07 | 2,666 | 2,710 | 2,620 | 2,651.5 | 1,946,500 | 2,651.50 |
| 2024-06-06 | 2,620 | 2,671 | 2,601 | 2,645 | 2,213,400 | 2,645 |
| 2024-06-05 | 2,503.5 | 2,587 | 2,475 | 2,539 | 2,122,800 | 2,539 |
| 2024-06-04 | 2,424.5 | 2,509.5 | 2,412.5 | 2,505.5 | 1,449,800 | 2,505.50 |
| 2024-06-03 | 2,424 | 2,455 | 2,409.5 | 2,422.5 | 1,439,700 | 2,422.50 |
| 2024-05-31 | 2,365 | 2,427.5 | 2,365 | 2,423.5 | 1,394,700 | 2,423.50 |
| 2024-05-30 | 2,311 | 2,369 | 2,300.5 | 2,360 | 1,176,000 | 2,360 |
| 2024-05-29 | 2,429.5 | 2,430 | 2,340 | 2,341 | 1,639,900 | 2,341 |
| 2024-05-28 | 2,486 | 2,493.5 | 2,387 | 2,390 | 1,991,900 | 2,390 |
| 2024-05-27 | 2,364 | 2,508.5 | 2,359 | 2,508.5 | 2,124,800 | 2,508.50 |
| 2024-05-24 | 2,324 | 2,372.5 | 2,321.5 | 2,352.5 | 1,074,700 | 2,352.50 |
| 2024-05-23 | 2,388 | 2,427.5 | 2,338 | 2,367.5 | 2,250,800 | 2,367.50 |
| 2024-05-22 | 2,413 | 2,465 | 2,369 | 2,370 | 2,014,900 | 2,370 |
| 2024-05-21 | 2,486.5 | 2,502.5 | 2,411.5 | 2,411.5 | 1,618,700 | 2,411.50 |
| 2024-05-20 | 2,498 | 2,551 | 2,489 | 2,502.5 | 1,318,400 | 2,502.50 |
| 2024-05-17 | 2,485 | 2,567.5 | 2,432 | 2,506 | 3,121,800 | 2,506 |
| 2024-05-16 | 2,520 | 2,554 | 2,397 | 2,525 | 4,139,700 | 2,525 |
| 2024-05-15 | 2,554 | 2,622.5 | 2,420 | 2,500 | 7,699,400 | 2,500 |
| 2024-05-14 | 2,797 | 2,853.5 | 2,780.5 | 2,809.5 | 2,268,600 | 2,809.50 |
| 2024-05-13 | 2,760 | 2,797 | 2,732 | 2,796 | 1,566,600 | 2,796 |
| 2024-05-10 | 2,688 | 2,746.5 | 2,675.5 | 2,713.5 | 1,225,800 | 2,713.50 |
| 2024-05-09 | 2,689 | 2,741 | 2,670 | 2,683.5 | 774,100 | 2,683.50 |
| 2024-05-08 | 2,701 | 2,704.5 | 2,656 | 2,689 | 997,300 | 2,689 |
| 2024-05-07 | 2,685 | 2,756.5 | 2,680 | 2,738 | 930,800 | 2,738 |
| 2024-05-02 | 2,653.5 | 2,684 | 2,633 | 2,659.5 | 749,400 | 2,659.50 |
| 2024-05-01 | 2,672 | 2,676 | 2,600 | 2,633 | 1,067,500 | 2,633 |
| 2024-04-30 | 2,731 | 2,737 | 2,627 | 2,669.5 | 1,305,600 | 2,669.50 |
| 2024-04-26 | 2,610 | 2,700 | 2,575 | 2,700 | 1,608,700 | 2,700 |
| 2024-04-25 | 2,612.5 | 2,680 | 2,594.5 | 2,657 | 1,583,100 | 2,657 |
| 2024-04-24 | 2,601 | 2,665 | 2,587.5 | 2,637.5 | 1,157,500 | 2,637.50 |
| 2024-04-23 | 2,650 | 2,659.5 | 2,574.5 | 2,585 | 1,141,100 | 2,585 |
| 2024-04-22 | 2,634 | 2,650 | 2,575 | 2,639.5 | 1,411,400 | 2,639.50 |
| 2024-04-19 | 2,680 | 2,696 | 2,578 | 2,628 | 1,083,800 | 2,628 |
| 2024-04-18 | 2,660 | 2,718.5 | 2,636 | 2,704 | 934,100 | 2,704 |
| 2024-04-17 | 2,699.5 | 2,722.5 | 2,664.5 | 2,689.5 | 940,700 | 2,689.50 |
| 2024-04-16 | 2,800 | 2,807.5 | 2,693 | 2,695.5 | 1,947,400 | 2,695.50 |
| 2024-04-15 | 2,876.5 | 2,904.5 | 2,801 | 2,842 | 1,223,300 | 2,842 |
| 2024-04-12 | 2,942.5 | 2,952.5 | 2,908 | 2,914 | 732,300 | 2,914 |
| 2024-04-11 | 2,912.5 | 2,959 | 2,892 | 2,912.5 | 1,153,900 | 2,912.50 |
| 2024-04-10 | 3,089 | 3,089 | 2,908 | 2,942 | 2,011,300 | 2,942 |
| 2024-04-09 | 3,027 | 3,118 | 3,020 | 3,089 | 917,800 | 3,089 |
| 2024-04-08 | 3,010 | 3,044 | 2,992.5 | 3,027 | 780,700 | 3,027 |
| 2024-04-05 | 2,970 | 3,020 | 2,945 | 2,998 | 898,000 | 2,998 |
| 2024-04-04 | 3,000 | 3,013 | 2,973 | 3,004 | 841,100 | 3,004 |
| 2024-04-03 | 2,970.5 | 3,005 | 2,960 | 2,969.5 | 1,117,300 | 2,969.50 |
| 2024-04-02 | 3,005 | 3,057 | 2,992 | 3,016 | 1,133,000 | 3,016 |
| 2024-04-01 | 3,066 | 3,080 | 3,005 | 3,050 | 1,408,900 | 3,050 |
| 2024-03-29 | 2,945 | 3,050 | 2,920 | 3,050 | 1,668,400 | 3,050 |
| 2024-03-28 | 3,030 | 3,075 | 2,900 | 2,900 | 3,069,000 | 2,900 |
| 2024-03-27 | 9,240 | 9,411 | 9,021 | 9,067 | 771,300 | 3,022.33 |
| 2024-03-26 | 9,099 | 9,226 | 9,025 | 9,101 | 439,600 | 3,033.67 |
| 2024-03-25 | 9,130 | 9,230 | 9,045 | 9,080 | 616,200 | 3,026.67 |
| 2024-03-22 | 8,802 | 9,072 | 8,800 | 9,072 | 642,900 | 3,024 |
| 2024-03-21 | 8,581 | 8,818 | 8,500 | 8,791 | 761,600 | 2,930.33 |
| 2024-03-19 | 8,636 | 8,636 | 8,407 | 8,431 | 505,700 | 2,810.33 |
| 2024-03-18 | 8,725 | 8,725 | 8,544 | 8,606 | 629,200 | 2,868.67 |
| 2024-03-15 | 8,750 | 8,855 | 8,647 | 8,717 | 961,000 | 2,905.67 |
| 2024-03-14 | 8,537 | 8,721 | 8,490 | 8,687 | 559,600 | 2,895.67 |
| 2024-03-13 | 8,466 | 8,588 | 8,410 | 8,511 | 581,600 | 2,837 |
| 2024-03-12 | 8,292 | 8,500 | 8,188 | 8,500 | 473,500 | 2,833.33 |
| 2024-03-11 | 8,411 | 8,459 | 8,337 | 8,394 | 437,900 | 2,798 |
| 2024-03-08 | 8,437 | 8,581 | 8,411 | 8,482 | 474,300 | 2,827.33 |
| 2024-03-07 | 8,640 | 8,676 | 8,420 | 8,587 | 732,800 | 2,862.33 |
| 2024-03-06 | 8,680 | 8,796 | 8,619 | 8,644 | 705,500 | 2,881.33 |
| 2024-03-05 | 8,789 | 8,871 | 8,626 | 8,723 | 683,000 | 2,907.67 |
| 2024-03-04 | 8,750 | 8,875 | 8,686 | 8,755 | 651,000 | 2,918.33 |
| 2024-03-01 | 8,283 | 8,677 | 8,237 | 8,643 | 784,000 | 2,881 |
| 2024-02-29 | 8,363 | 8,410 | 8,231 | 8,389 | 805,600 | 2,796.33 |
| 2024-02-28 | 8,389 | 8,558 | 8,265 | 8,422 | 904,000 | 2,807.33 |
| 2024-02-27 | 8,250 | 8,332 | 8,136 | 8,320 | 709,100 | 2,773.33 |
| 2024-02-26 | 8,050 | 8,277 | 8,010 | 8,233 | 843,400 | 2,744.33 |
| 2024-02-22 | 7,926 | 8,099 | 7,870 | 8,000 | 1,073,900 | 2,666.67 |
| 2024-02-21 | 7,624 | 7,902 | 7,580 | 7,885 | 1,445,400 | 2,628.33 |
| 2024-02-20 | 7,465 | 7,573 | 7,363 | 7,474 | 628,300 | 2,491.33 |
| 2024-02-19 | 7,222 | 7,512 | 7,169 | 7,433 | 1,010,700 | 2,477.67 |
| 2024-02-16 | 7,268 | 7,427 | 7,130 | 7,168 | 1,378,100 | 2,389.33 |
| 2024-02-15 | 7,776 | 7,794 | 7,237 | 7,308 | 2,825,700 | 2,436 |
| 2024-02-14 | 6,695 | 6,888 | 6,657 | 6,826 | 1,593,100 | 2,275.33 |
| 2024-02-13 | 6,435 | 6,655 | 6,416 | 6,639 | 1,060,000 | 2,213 |
| 2024-02-09 | 6,326 | 6,444 | 6,289 | 6,310 | 439,400 | 2,103.33 |
| 2024-02-08 | 6,248 | 6,407 | 6,222 | 6,332 | 573,100 | 2,110.67 |
| 2024-02-07 | 6,306 | 6,344 | 6,188 | 6,269 | 356,000 | 2,089.67 |
| 2024-02-06 | 6,361 | 6,403 | 6,307 | 6,317 | 314,900 | 2,105.67 |
| 2024-02-05 | 6,412 | 6,427 | 6,257 | 6,363 | 549,900 | 2,121 |
| 2024-02-02 | 6,250 | 6,412 | 6,232 | 6,376 | 721,800 | 2,125.33 |
| 2024-02-01 | 6,150 | 6,196 | 6,107 | 6,169 | 325,100 | 2,056.33 |
| 2024-01-31 | 6,238 | 6,243 | 6,090 | 6,188 | 429,700 | 2,062.67 |
| 2024-01-30 | 6,189 | 6,328 | 6,149 | 6,275 | 401,900 | 2,091.67 |
| 2024-01-29 | 6,105 | 6,198 | 6,105 | 6,177 | 242,800 | 2,059 |
| 2024-01-26 | 6,112 | 6,189 | 6,079 | 6,102 | 279,300 | 2,034 |
| 2024-01-25 | 6,135 | 6,254 | 6,108 | 6,178 | 471,300 | 2,059.33 |
| 2024-01-24 | 6,149 | 6,160 | 6,008 | 6,065 | 522,700 | 2,021.67 |
| 2024-01-23 | 6,240 | 6,347 | 6,163 | 6,187 | 401,300 | 2,062.33 |
| 2024-01-22 | 6,238 | 6,240 | 6,112 | 6,167 | 424,800 | 2,055.67 |
| 2024-01-19 | 6,255 | 6,270 | 6,181 | 6,240 | 406,400 | 2,080 |
| 2024-01-18 | 6,130 | 6,216 | 6,102 | 6,180 | 432,100 | 2,060 |
| 2024-01-17 | 6,253 | 6,349 | 6,146 | 6,146 | 519,000 | 2,048.67 |
| 2024-01-16 | 6,409 | 6,427 | 6,203 | 6,224 | 519,700 | 2,074.67 |
| 2024-01-15 | 6,270 | 6,418 | 6,260 | 6,417 | 465,000 | 2,139 |
| 2024-01-12 | 6,340 | 6,364 | 6,215 | 6,263 | 460,700 | 2,087.67 |
| 2024-01-11 | 6,297 | 6,348 | 6,241 | 6,277 | 622,800 | 2,092.33 |
| 2024-01-10 | 6,156 | 6,227 | 6,120 | 6,192 | 627,000 | 2,064 |
| 2024-01-09 | 5,950 | 6,193 | 5,933 | 6,193 | 996,200 | 2,064.33 |
| 2024-01-05 | 5,927 | 6,083 | 5,890 | 6,001 | 1,048,700 | 2,000.33 |
| 2024-01-04 | 5,793 | 5,889 | 5,708 | 5,874 | 826,300 | 1,958 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
