8153 (株)モスフードサービス 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 | 3,615 | 3,700 | 3,615 | 3,680 | 92,800 | 3,680 |
| 2024-12-02 | 3,600 | 3,630 | 3,575 | 3,615 | 52,400 | 3,615 |
| 2024-11-29 | 3,600 | 3,610 | 3,590 | 3,600 | 26,300 | 3,600 |
| 2024-11-28 | 3,575 | 3,590 | 3,565 | 3,590 | 35,600 | 3,590 |
| 2024-11-27 | 3,585 | 3,600 | 3,555 | 3,570 | 45,800 | 3,570 |
| 2024-11-26 | 3,620 | 3,635 | 3,570 | 3,585 | 48,100 | 3,585 |
| 2024-11-25 | 3,665 | 3,665 | 3,615 | 3,615 | 63,200 | 3,615 |
| 2024-11-22 | 3,645 | 3,675 | 3,645 | 3,660 | 36,800 | 3,660 |
| 2024-11-21 | 3,640 | 3,665 | 3,625 | 3,640 | 43,600 | 3,640 |
| 2024-11-20 | 3,625 | 3,665 | 3,620 | 3,650 | 46,000 | 3,650 |
| 2024-11-19 | 3,595 | 3,630 | 3,595 | 3,625 | 29,300 | 3,625 |
| 2024-11-18 | 3,600 | 3,625 | 3,585 | 3,585 | 35,800 | 3,585 |
| 2024-11-15 | 3,640 | 3,640 | 3,605 | 3,605 | 41,700 | 3,605 |
| 2024-11-14 | 3,640 | 3,640 | 3,605 | 3,605 | 37,400 | 3,605 |
| 2024-11-13 | 3,595 | 3,640 | 3,595 | 3,630 | 57,800 | 3,630 |
| 2024-11-12 | 3,625 | 3,625 | 3,575 | 3,600 | 57,400 | 3,600 |
| 2024-11-11 | 3,565 | 3,635 | 3,565 | 3,610 | 94,000 | 3,610 |
| 2024-11-08 | 3,565 | 3,595 | 3,550 | 3,560 | 50,400 | 3,560 |
| 2024-11-07 | 3,570 | 3,575 | 3,550 | 3,555 | 63,100 | 3,555 |
| 2024-11-06 | 3,590 | 3,605 | 3,555 | 3,565 | 57,200 | 3,565 |
| 2024-11-05 | 3,595 | 3,600 | 3,555 | 3,580 | 54,200 | 3,580 |
| 2024-11-01 | 3,590 | 3,615 | 3,570 | 3,570 | 46,200 | 3,570 |
| 2024-10-31 | 3,615 | 3,625 | 3,600 | 3,600 | 57,800 | 3,600 |
| 2024-10-30 | 3,600 | 3,620 | 3,580 | 3,600 | 100,200 | 3,600 |
| 2024-10-29 | 3,570 | 3,595 | 3,555 | 3,590 | 55,800 | 3,590 |
| 2024-10-28 | 3,555 | 3,590 | 3,555 | 3,560 | 48,300 | 3,560 |
| 2024-10-25 | 3,585 | 3,585 | 3,550 | 3,555 | 47,700 | 3,555 |
| 2024-10-24 | 3,545 | 3,580 | 3,540 | 3,575 | 52,400 | 3,575 |
| 2024-10-23 | 3,555 | 3,570 | 3,535 | 3,545 | 48,200 | 3,545 |
| 2024-10-22 | 3,580 | 3,585 | 3,540 | 3,555 | 66,500 | 3,555 |
| 2024-10-21 | 3,615 | 3,620 | 3,595 | 3,595 | 42,100 | 3,595 |
| 2024-10-18 | 3,600 | 3,635 | 3,600 | 3,630 | 57,400 | 3,630 |
| 2024-10-17 | 3,645 | 3,650 | 3,605 | 3,610 | 71,000 | 3,610 |
| 2024-10-16 | 3,665 | 3,700 | 3,645 | 3,645 | 70,400 | 3,645 |
| 2024-10-15 | 3,685 | 3,705 | 3,660 | 3,665 | 96,900 | 3,665 |
| 2024-10-11 | 3,730 | 3,745 | 3,670 | 3,675 | 84,900 | 3,675 |
| 2024-10-10 | 3,760 | 3,765 | 3,720 | 3,730 | 96,100 | 3,730 |
| 2024-10-09 | 3,695 | 3,785 | 3,685 | 3,780 | 162,100 | 3,780 |
| 2024-10-08 | 3,655 | 3,695 | 3,645 | 3,695 | 91,800 | 3,695 |
| 2024-10-07 | 3,635 | 3,670 | 3,610 | 3,670 | 107,600 | 3,670 |
| 2024-10-04 | 3,615 | 3,645 | 3,600 | 3,640 | 120,800 | 3,640 |
| 2024-10-03 | 3,615 | 3,635 | 3,580 | 3,590 | 102,000 | 3,590 |
| 2024-10-02 | 3,640 | 3,660 | 3,575 | 3,590 | 137,600 | 3,590 |
| 2024-10-01 | 3,590 | 3,635 | 3,565 | 3,635 | 150,100 | 3,635 |
| 2024-09-30 | 3,510 | 3,595 | 3,495 | 3,580 | 219,600 | 3,580 |
| 2024-09-27 | 3,450 | 3,590 | 3,440 | 3,525 | 567,000 | 3,525 |
| 2024-09-26 | 3,450 | 3,480 | 3,450 | 3,470 | 830,500 | 3,470 |
| 2024-09-25 | 3,460 | 3,475 | 3,440 | 3,455 | 260,600 | 3,455 |
| 2024-09-24 | 3,490 | 3,500 | 3,455 | 3,470 | 260,000 | 3,470 |
| 2024-09-20 | 3,465 | 3,480 | 3,440 | 3,470 | 249,000 | 3,470 |
| 2024-09-19 | 3,455 | 3,475 | 3,445 | 3,450 | 352,500 | 3,450 |
| 2024-09-18 | 3,485 | 3,495 | 3,455 | 3,470 | 127,900 | 3,470 |
| 2024-09-17 | 3,460 | 3,485 | 3,445 | 3,485 | 246,300 | 3,485 |
| 2024-09-13 | 3,450 | 3,475 | 3,440 | 3,455 | 156,500 | 3,455 |
| 2024-09-12 | 3,450 | 3,460 | 3,430 | 3,450 | 244,100 | 3,450 |
| 2024-09-11 | 3,465 | 3,465 | 3,405 | 3,420 | 145,600 | 3,420 |
| 2024-09-10 | 3,400 | 3,475 | 3,400 | 3,465 | 197,600 | 3,465 |
| 2024-09-09 | 3,350 | 3,415 | 3,350 | 3,410 | 236,800 | 3,410 |
| 2024-09-06 | 3,415 | 3,425 | 3,390 | 3,390 | 190,100 | 3,390 |
| 2024-09-05 | 3,405 | 3,445 | 3,405 | 3,415 | 172,600 | 3,415 |
| 2024-09-04 | 3,440 | 3,490 | 3,425 | 3,430 | 164,400 | 3,430 |
| 2024-09-03 | 3,425 | 3,470 | 3,425 | 3,470 | 80,100 | 3,470 |
| 2024-09-02 | 3,455 | 3,455 | 3,420 | 3,430 | 131,600 | 3,430 |
| 2024-08-30 | 3,455 | 3,470 | 3,445 | 3,455 | 77,700 | 3,455 |
| 2024-08-29 | 3,495 | 3,495 | 3,455 | 3,455 | 78,600 | 3,455 |
| 2024-08-28 | 3,485 | 3,500 | 3,480 | 3,495 | 36,100 | 3,495 |
| 2024-08-27 | 3,500 | 3,510 | 3,475 | 3,485 | 40,900 | 3,485 |
| 2024-08-26 | 3,485 | 3,500 | 3,480 | 3,500 | 48,300 | 3,500 |
| 2024-08-23 | 3,495 | 3,505 | 3,470 | 3,480 | 44,900 | 3,480 |
| 2024-08-22 | 3,460 | 3,485 | 3,455 | 3,485 | 35,200 | 3,485 |
| 2024-08-21 | 3,440 | 3,455 | 3,440 | 3,450 | 27,400 | 3,450 |
| 2024-08-20 | 3,430 | 3,465 | 3,425 | 3,445 | 48,500 | 3,445 |
| 2024-08-19 | 3,430 | 3,435 | 3,405 | 3,415 | 50,400 | 3,415 |
| 2024-08-16 | 3,415 | 3,430 | 3,400 | 3,430 | 55,700 | 3,430 |
| 2024-08-15 | 3,390 | 3,400 | 3,375 | 3,400 | 54,600 | 3,400 |
| 2024-08-14 | 3,375 | 3,400 | 3,360 | 3,400 | 45,000 | 3,400 |
| 2024-08-13 | 3,395 | 3,395 | 3,335 | 3,365 | 73,100 | 3,365 |
| 2024-08-09 | 3,460 | 3,460 | 3,355 | 3,385 | 92,600 | 3,385 |
| 2024-08-08 | 3,405 | 3,455 | 3,395 | 3,425 | 94,100 | 3,425 |
| 2024-08-07 | 3,395 | 3,465 | 3,365 | 3,410 | 80,300 | 3,410 |
| 2024-08-06 | 3,330 | 3,440 | 3,330 | 3,415 | 111,800 | 3,415 |
| 2024-08-05 | 3,370 | 3,400 | 3,225 | 3,260 | 143,700 | 3,260 |
| 2024-08-02 | 3,450 | 3,450 | 3,400 | 3,410 | 92,900 | 3,410 |
| 2024-08-01 | 3,535 | 3,535 | 3,460 | 3,465 | 68,400 | 3,465 |
| 2024-07-31 | 3,485 | 3,550 | 3,485 | 3,535 | 54,900 | 3,535 |
| 2024-07-30 | 3,505 | 3,505 | 3,470 | 3,490 | 41,000 | 3,490 |
| 2024-07-29 | 3,500 | 3,500 | 3,470 | 3,500 | 37,100 | 3,500 |
| 2024-07-26 | 3,495 | 3,495 | 3,445 | 3,475 | 58,400 | 3,475 |
| 2024-07-25 | 3,485 | 3,505 | 3,475 | 3,495 | 62,600 | 3,495 |
| 2024-07-24 | 3,500 | 3,500 | 3,475 | 3,485 | 38,500 | 3,485 |
| 2024-07-23 | 3,475 | 3,500 | 3,475 | 3,500 | 26,200 | 3,500 |
| 2024-07-22 | 3,500 | 3,500 | 3,465 | 3,470 | 35,400 | 3,470 |
| 2024-07-19 | 3,520 | 3,520 | 3,470 | 3,485 | 61,600 | 3,485 |
| 2024-07-18 | 3,515 | 3,540 | 3,505 | 3,505 | 46,000 | 3,505 |
| 2024-07-17 | 3,515 | 3,530 | 3,505 | 3,520 | 48,200 | 3,520 |
| 2024-07-16 | 3,570 | 3,570 | 3,520 | 3,520 | 37,900 | 3,520 |
| 2024-07-12 | 3,525 | 3,575 | 3,520 | 3,530 | 53,100 | 3,530 |
| 2024-07-11 | 3,540 | 3,545 | 3,515 | 3,520 | 43,000 | 3,520 |
| 2024-07-10 | 3,555 | 3,555 | 3,515 | 3,535 | 65,600 | 3,535 |
| 2024-07-09 | 3,535 | 3,570 | 3,530 | 3,545 | 64,000 | 3,545 |
| 2024-07-08 | 3,580 | 3,590 | 3,540 | 3,540 | 61,000 | 3,540 |
| 2024-07-05 | 3,590 | 3,595 | 3,575 | 3,580 | 26,500 | 3,580 |
| 2024-07-04 | 3,580 | 3,595 | 3,575 | 3,590 | 45,300 | 3,590 |
| 2024-07-03 | 3,610 | 3,610 | 3,575 | 3,580 | 60,400 | 3,580 |
| 2024-07-02 | 3,620 | 3,630 | 3,600 | 3,610 | 75,100 | 3,610 |
| 2024-07-01 | 3,630 | 3,635 | 3,615 | 3,625 | 54,700 | 3,625 |
| 2024-06-28 | 3,670 | 3,675 | 3,600 | 3,620 | 54,800 | 3,620 |
| 2024-06-27 | 3,640 | 3,675 | 3,610 | 3,670 | 76,800 | 3,670 |
| 2024-06-26 | 3,645 | 3,675 | 3,635 | 3,645 | 71,400 | 3,645 |
| 2024-06-25 | 3,605 | 3,645 | 3,605 | 3,645 | 48,100 | 3,645 |
| 2024-06-24 | 3,610 | 3,630 | 3,590 | 3,625 | 52,500 | 3,625 |
| 2024-06-21 | 3,600 | 3,630 | 3,600 | 3,605 | 97,900 | 3,605 |
| 2024-06-20 | 3,620 | 3,635 | 3,585 | 3,590 | 55,100 | 3,590 |
| 2024-06-19 | 3,635 | 3,640 | 3,565 | 3,600 | 51,900 | 3,600 |
| 2024-06-18 | 3,600 | 3,655 | 3,600 | 3,630 | 131,000 | 3,630 |
| 2024-06-17 | 3,580 | 3,600 | 3,545 | 3,600 | 83,100 | 3,600 |
| 2024-06-14 | 3,515 | 3,590 | 3,510 | 3,590 | 122,700 | 3,590 |
| 2024-06-13 | 3,555 | 3,555 | 3,505 | 3,520 | 48,100 | 3,520 |
| 2024-06-12 | 3,540 | 3,555 | 3,520 | 3,550 | 88,600 | 3,550 |
| 2024-06-11 | 3,510 | 3,545 | 3,495 | 3,505 | 53,600 | 3,505 |
| 2024-06-10 | 3,505 | 3,545 | 3,495 | 3,525 | 124,300 | 3,525 |
| 2024-06-07 | 3,470 | 3,490 | 3,460 | 3,490 | 39,000 | 3,490 |
| 2024-06-06 | 3,480 | 3,480 | 3,450 | 3,455 | 38,200 | 3,455 |
| 2024-06-05 | 3,455 | 3,475 | 3,440 | 3,470 | 44,100 | 3,470 |
| 2024-06-04 | 3,425 | 3,460 | 3,420 | 3,460 | 33,300 | 3,460 |
| 2024-06-03 | 3,435 | 3,445 | 3,410 | 3,410 | 30,400 | 3,410 |
| 2024-05-31 | 3,450 | 3,450 | 3,415 | 3,430 | 94,700 | 3,430 |
| 2024-05-30 | 3,400 | 3,445 | 3,395 | 3,430 | 53,200 | 3,430 |
| 2024-05-29 | 3,460 | 3,470 | 3,390 | 3,400 | 60,700 | 3,400 |
| 2024-05-28 | 3,505 | 3,515 | 3,450 | 3,455 | 58,500 | 3,455 |
| 2024-05-27 | 3,505 | 3,510 | 3,485 | 3,510 | 69,200 | 3,510 |
| 2024-05-24 | 3,475 | 3,500 | 3,470 | 3,495 | 79,800 | 3,495 |
| 2024-05-23 | 3,455 | 3,490 | 3,450 | 3,480 | 53,200 | 3,480 |
| 2024-05-22 | 3,430 | 3,460 | 3,425 | 3,440 | 75,500 | 3,440 |
| 2024-05-21 | 3,430 | 3,460 | 3,425 | 3,430 | 52,000 | 3,430 |
| 2024-05-20 | 3,430 | 3,430 | 3,405 | 3,420 | 38,100 | 3,420 |
| 2024-05-17 | 3,415 | 3,430 | 3,395 | 3,430 | 38,800 | 3,430 |
| 2024-05-16 | 3,395 | 3,415 | 3,385 | 3,400 | 53,800 | 3,400 |
| 2024-05-15 | 3,440 | 3,440 | 3,375 | 3,390 | 88,600 | 3,390 |
| 2024-05-14 | 3,415 | 3,420 | 3,405 | 3,415 | 36,500 | 3,415 |
| 2024-05-13 | 3,395 | 3,415 | 3,395 | 3,405 | 34,600 | 3,405 |
| 2024-05-10 | 3,420 | 3,425 | 3,390 | 3,395 | 54,200 | 3,395 |
| 2024-05-09 | 3,410 | 3,435 | 3,410 | 3,420 | 31,900 | 3,420 |
| 2024-05-08 | 3,440 | 3,450 | 3,415 | 3,420 | 57,100 | 3,420 |
| 2024-05-07 | 3,465 | 3,465 | 3,435 | 3,445 | 37,800 | 3,445 |
| 2024-05-02 | 3,490 | 3,490 | 3,460 | 3,465 | 36,700 | 3,465 |
| 2024-05-01 | 3,490 | 3,490 | 3,470 | 3,485 | 30,000 | 3,485 |
| 2024-04-30 | 3,475 | 3,490 | 3,450 | 3,490 | 63,800 | 3,490 |
| 2024-04-26 | 3,440 | 3,470 | 3,420 | 3,470 | 70,900 | 3,470 |
| 2024-04-25 | 3,440 | 3,450 | 3,425 | 3,445 | 41,000 | 3,445 |
| 2024-04-24 | 3,450 | 3,455 | 3,430 | 3,445 | 59,700 | 3,445 |
| 2024-04-23 | 3,430 | 3,445 | 3,415 | 3,440 | 67,200 | 3,440 |
| 2024-04-22 | 3,400 | 3,440 | 3,400 | 3,430 | 72,400 | 3,430 |
| 2024-04-19 | 3,390 | 3,390 | 3,355 | 3,375 | 83,700 | 3,375 |
| 2024-04-18 | 3,370 | 3,410 | 3,370 | 3,395 | 62,600 | 3,395 |
| 2024-04-17 | 3,385 | 3,385 | 3,345 | 3,370 | 88,800 | 3,370 |
| 2024-04-16 | 3,400 | 3,400 | 3,370 | 3,375 | 51,300 | 3,375 |
| 2024-04-15 | 3,380 | 3,400 | 3,380 | 3,395 | 49,500 | 3,395 |
| 2024-04-12 | 3,375 | 3,390 | 3,370 | 3,370 | 60,500 | 3,370 |
| 2024-04-11 | 3,380 | 3,395 | 3,360 | 3,380 | 59,800 | 3,380 |
| 2024-04-10 | 3,415 | 3,420 | 3,385 | 3,390 | 41,400 | 3,390 |
| 2024-04-09 | 3,410 | 3,415 | 3,390 | 3,400 | 41,200 | 3,400 |
| 2024-04-08 | 3,405 | 3,410 | 3,390 | 3,400 | 56,400 | 3,400 |
| 2024-04-05 | 3,370 | 3,400 | 3,360 | 3,390 | 50,900 | 3,390 |
| 2024-04-04 | 3,385 | 3,395 | 3,360 | 3,375 | 64,300 | 3,375 |
| 2024-04-03 | 3,350 | 3,395 | 3,350 | 3,375 | 89,000 | 3,375 |
| 2024-04-02 | 3,405 | 3,410 | 3,340 | 3,360 | 135,300 | 3,360 |
| 2024-04-01 | 3,425 | 3,435 | 3,400 | 3,410 | 99,900 | 3,410 |
| 2024-03-29 | 3,430 | 3,465 | 3,420 | 3,425 | 92,400 | 3,425 |
| 2024-03-28 | 3,445 | 3,475 | 3,430 | 3,430 | 347,400 | 3,430 |
| 2024-03-27 | 3,495 | 3,515 | 3,480 | 3,485 | 780,500 | 3,485 |
| 2024-03-26 | 3,475 | 3,495 | 3,465 | 3,485 | 269,400 | 3,485 |
| 2024-03-25 | 3,500 | 3,500 | 3,465 | 3,480 | 232,600 | 3,480 |
| 2024-03-22 | 3,480 | 3,495 | 3,460 | 3,490 | 217,800 | 3,490 |
| 2024-03-21 | 3,515 | 3,515 | 3,470 | 3,475 | 342,200 | 3,475 |
| 2024-03-19 | 3,485 | 3,515 | 3,475 | 3,515 | 151,200 | 3,515 |
| 2024-03-18 | 3,525 | 3,535 | 3,485 | 3,490 | 259,100 | 3,490 |
| 2024-03-15 | 3,515 | 3,540 | 3,505 | 3,525 | 124,000 | 3,525 |
| 2024-03-14 | 3,495 | 3,510 | 3,475 | 3,510 | 121,400 | 3,510 |
| 2024-03-13 | 3,510 | 3,510 | 3,485 | 3,490 | 76,700 | 3,490 |
| 2024-03-12 | 3,475 | 3,500 | 3,455 | 3,500 | 108,200 | 3,500 |
| 2024-03-11 | 3,510 | 3,515 | 3,470 | 3,490 | 138,700 | 3,490 |
| 2024-03-08 | 3,510 | 3,525 | 3,480 | 3,510 | 138,100 | 3,510 |
| 2024-03-07 | 3,495 | 3,520 | 3,490 | 3,505 | 94,000 | 3,505 |
| 2024-03-06 | 3,495 | 3,515 | 3,495 | 3,500 | 84,900 | 3,500 |
| 2024-03-05 | 3,500 | 3,515 | 3,485 | 3,495 | 81,500 | 3,495 |
| 2024-03-04 | 3,520 | 3,525 | 3,485 | 3,510 | 104,300 | 3,510 |
| 2024-03-01 | 3,570 | 3,570 | 3,520 | 3,520 | 101,900 | 3,520 |
| 2024-02-29 | 3,620 | 3,635 | 3,570 | 3,575 | 111,700 | 3,575 |
| 2024-02-28 | 3,540 | 3,635 | 3,535 | 3,615 | 117,000 | 3,615 |
| 2024-02-27 | 3,545 | 3,570 | 3,525 | 3,560 | 89,100 | 3,560 |
| 2024-02-26 | 3,520 | 3,540 | 3,510 | 3,530 | 74,300 | 3,530 |
| 2024-02-22 | 3,490 | 3,505 | 3,485 | 3,505 | 60,000 | 3,505 |
| 2024-02-21 | 3,480 | 3,495 | 3,465 | 3,485 | 47,500 | 3,485 |
| 2024-02-20 | 3,495 | 3,515 | 3,465 | 3,475 | 73,300 | 3,475 |
| 2024-02-19 | 3,465 | 3,490 | 3,455 | 3,480 | 47,700 | 3,480 |
| 2024-02-16 | 3,450 | 3,485 | 3,445 | 3,455 | 62,200 | 3,455 |
| 2024-02-15 | 3,495 | 3,500 | 3,415 | 3,425 | 93,200 | 3,425 |
| 2024-02-14 | 3,525 | 3,560 | 3,480 | 3,485 | 105,400 | 3,485 |
| 2024-02-13 | 3,550 | 3,565 | 3,505 | 3,530 | 170,500 | 3,530 |
| 2024-02-09 | 3,415 | 3,480 | 3,410 | 3,455 | 87,000 | 3,455 |
| 2024-02-08 | 3,425 | 3,440 | 3,390 | 3,425 | 92,800 | 3,425 |
| 2024-02-07 | 3,490 | 3,490 | 3,435 | 3,440 | 89,200 | 3,440 |
| 2024-02-06 | 3,485 | 3,540 | 3,475 | 3,480 | 105,200 | 3,480 |
| 2024-02-05 | 3,450 | 3,500 | 3,445 | 3,485 | 92,000 | 3,485 |
| 2024-02-02 | 3,430 | 3,460 | 3,405 | 3,450 | 64,900 | 3,450 |
| 2024-02-01 | 3,420 | 3,435 | 3,405 | 3,420 | 57,900 | 3,420 |
| 2024-01-31 | 3,410 | 3,430 | 3,395 | 3,430 | 42,000 | 3,430 |
| 2024-01-30 | 3,405 | 3,410 | 3,390 | 3,395 | 44,200 | 3,395 |
| 2024-01-29 | 3,380 | 3,395 | 3,375 | 3,380 | 39,500 | 3,380 |
| 2024-01-26 | 3,395 | 3,395 | 3,365 | 3,370 | 57,500 | 3,370 |
| 2024-01-25 | 3,370 | 3,400 | 3,365 | 3,400 | 34,000 | 3,400 |
| 2024-01-24 | 3,410 | 3,415 | 3,370 | 3,370 | 64,300 | 3,370 |
| 2024-01-23 | 3,410 | 3,425 | 3,400 | 3,410 | 47,700 | 3,410 |
| 2024-01-22 | 3,420 | 3,420 | 3,400 | 3,400 | 54,100 | 3,400 |
| 2024-01-19 | 3,465 | 3,465 | 3,415 | 3,415 | 54,800 | 3,415 |
| 2024-01-18 | 3,440 | 3,460 | 3,425 | 3,455 | 86,200 | 3,455 |
| 2024-01-17 | 3,395 | 3,465 | 3,395 | 3,440 | 117,700 | 3,440 |
| 2024-01-16 | 3,405 | 3,440 | 3,390 | 3,390 | 103,500 | 3,390 |
| 2024-01-15 | 3,385 | 3,430 | 3,375 | 3,420 | 109,300 | 3,420 |
| 2024-01-12 | 3,385 | 3,400 | 3,365 | 3,375 | 64,600 | 3,375 |
| 2024-01-11 | 3,395 | 3,400 | 3,370 | 3,380 | 88,200 | 3,380 |
| 2024-01-10 | 3,375 | 3,385 | 3,355 | 3,375 | 108,300 | 3,375 |
| 2024-01-09 | 3,325 | 3,370 | 3,325 | 3,370 | 104,300 | 3,370 |
| 2024-01-05 | 3,300 | 3,330 | 3,300 | 3,325 | 64,500 | 3,325 |
| 2024-01-04 | 3,275 | 3,290 | 3,245 | 3,285 | 69,400 | 3,285 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
