8194 (株)ライフコーポレーション 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 | 3,505 | 3,525 | 3,500 | 3,515 | 53,600 | 1,757.50 |
| 2024-12-27 | 3,480 | 3,515 | 3,465 | 3,505 | 68,600 | 1,752.50 |
| 2024-12-26 | 3,425 | 3,465 | 3,425 | 3,460 | 67,700 | 1,730 |
| 2024-12-25 | 3,450 | 3,460 | 3,420 | 3,440 | 33,200 | 1,720 |
| 2024-12-24 | 3,450 | 3,510 | 3,440 | 3,450 | 84,700 | 1,725 |
| 2024-12-23 | 3,460 | 3,475 | 3,430 | 3,450 | 56,600 | 1,725 |
| 2024-12-20 | 3,460 | 3,460 | 3,420 | 3,430 | 58,100 | 1,715 |
| 2024-12-19 | 3,420 | 3,465 | 3,410 | 3,445 | 73,000 | 1,722.50 |
| 2024-12-18 | 3,435 | 3,440 | 3,400 | 3,420 | 59,100 | 1,710 |
| 2024-12-17 | 3,445 | 3,450 | 3,405 | 3,430 | 48,400 | 1,715 |
| 2024-12-16 | 3,460 | 3,470 | 3,415 | 3,435 | 33,500 | 1,717.50 |
| 2024-12-13 | 3,445 | 3,485 | 3,425 | 3,470 | 63,700 | 1,735 |
| 2024-12-12 | 3,475 | 3,505 | 3,460 | 3,495 | 76,300 | 1,747.50 |
| 2024-12-11 | 3,435 | 3,460 | 3,420 | 3,450 | 44,800 | 1,725 |
| 2024-12-10 | 3,455 | 3,480 | 3,425 | 3,460 | 121,700 | 1,730 |
| 2024-12-09 | 3,450 | 3,455 | 3,425 | 3,455 | 61,600 | 1,727.50 |
| 2024-12-06 | 3,450 | 3,470 | 3,420 | 3,440 | 64,000 | 1,720 |
| 2024-12-05 | 3,465 | 3,470 | 3,445 | 3,455 | 64,300 | 1,727.50 |
| 2024-12-04 | 3,450 | 3,455 | 3,415 | 3,455 | 69,800 | 1,727.50 |
| 2024-12-03 | 3,390 | 3,475 | 3,390 | 3,460 | 88,800 | 1,730 |
| 2024-12-02 | 3,390 | 3,390 | 3,345 | 3,375 | 63,500 | 1,687.50 |
| 2024-11-29 | 3,380 | 3,405 | 3,375 | 3,390 | 65,600 | 1,695 |
| 2024-11-28 | 3,400 | 3,400 | 3,360 | 3,380 | 55,000 | 1,690 |
| 2024-11-27 | 3,395 | 3,415 | 3,345 | 3,355 | 101,700 | 1,677.50 |
| 2024-11-26 | 3,340 | 3,375 | 3,335 | 3,365 | 76,800 | 1,682.50 |
| 2024-11-25 | 3,350 | 3,360 | 3,325 | 3,350 | 222,400 | 1,675 |
| 2024-11-22 | 3,310 | 3,345 | 3,300 | 3,330 | 78,100 | 1,665 |
| 2024-11-21 | 3,375 | 3,375 | 3,305 | 3,310 | 72,500 | 1,655 |
| 2024-11-20 | 3,395 | 3,405 | 3,355 | 3,380 | 59,600 | 1,690 |
| 2024-11-19 | 3,405 | 3,425 | 3,390 | 3,410 | 50,600 | 1,705 |
| 2024-11-18 | 3,395 | 3,420 | 3,375 | 3,415 | 68,000 | 1,707.50 |
| 2024-11-15 | 3,390 | 3,410 | 3,365 | 3,400 | 72,100 | 1,700 |
| 2024-11-14 | 3,430 | 3,430 | 3,375 | 3,395 | 87,200 | 1,697.50 |
| 2024-11-13 | 3,410 | 3,435 | 3,395 | 3,410 | 92,400 | 1,705 |
| 2024-11-12 | 3,355 | 3,405 | 3,350 | 3,405 | 114,700 | 1,702.50 |
| 2024-11-11 | 3,385 | 3,385 | 3,320 | 3,345 | 76,100 | 1,672.50 |
| 2024-11-08 | 3,390 | 3,405 | 3,375 | 3,400 | 97,500 | 1,700 |
| 2024-11-07 | 3,305 | 3,390 | 3,305 | 3,380 | 107,200 | 1,690 |
| 2024-11-06 | 3,375 | 3,385 | 3,300 | 3,300 | 92,600 | 1,650 |
| 2024-11-05 | 3,330 | 3,370 | 3,325 | 3,340 | 62,600 | 1,670 |
| 2024-11-01 | 3,325 | 3,360 | 3,300 | 3,350 | 102,100 | 1,675 |
| 2024-10-31 | 3,325 | 3,340 | 3,300 | 3,325 | 98,600 | 1,662.50 |
| 2024-10-30 | 3,300 | 3,315 | 3,280 | 3,305 | 120,300 | 1,652.50 |
| 2024-10-29 | 3,310 | 3,325 | 3,270 | 3,285 | 106,100 | 1,642.50 |
| 2024-10-28 | 3,320 | 3,330 | 3,275 | 3,315 | 88,300 | 1,657.50 |
| 2024-10-25 | 3,380 | 3,380 | 3,330 | 3,345 | 68,400 | 1,672.50 |
| 2024-10-24 | 3,335 | 3,390 | 3,335 | 3,390 | 90,800 | 1,695 |
| 2024-10-23 | 3,360 | 3,390 | 3,335 | 3,345 | 117,200 | 1,672.50 |
| 2024-10-22 | 3,320 | 3,360 | 3,305 | 3,355 | 113,300 | 1,677.50 |
| 2024-10-21 | 3,330 | 3,340 | 3,315 | 3,325 | 80,600 | 1,662.50 |
| 2024-10-18 | 3,350 | 3,350 | 3,315 | 3,325 | 72,900 | 1,662.50 |
| 2024-10-17 | 3,360 | 3,375 | 3,330 | 3,340 | 71,000 | 1,670 |
| 2024-10-16 | 3,380 | 3,420 | 3,355 | 3,360 | 107,500 | 1,680 |
| 2024-10-15 | 3,425 | 3,425 | 3,365 | 3,405 | 182,300 | 1,702.50 |
| 2024-10-11 | 3,350 | 3,420 | 3,345 | 3,420 | 335,800 | 1,710 |
| 2024-10-10 | 3,315 | 3,360 | 3,300 | 3,355 | 220,000 | 1,677.50 |
| 2024-10-09 | 3,350 | 3,355 | 3,315 | 3,320 | 217,800 | 1,660 |
| 2024-10-08 | 3,450 | 3,450 | 3,330 | 3,345 | 567,700 | 1,672.50 |
| 2024-10-07 | 3,680 | 3,730 | 3,650 | 3,710 | 175,100 | 1,855 |
| 2024-10-04 | 3,615 | 3,665 | 3,610 | 3,655 | 93,100 | 1,827.50 |
| 2024-10-03 | 3,615 | 3,625 | 3,595 | 3,600 | 68,900 | 1,800 |
| 2024-10-02 | 3,595 | 3,640 | 3,565 | 3,565 | 72,000 | 1,782.50 |
| 2024-10-01 | 3,655 | 3,685 | 3,610 | 3,620 | 74,200 | 1,810 |
| 2024-09-30 | 3,595 | 3,640 | 3,575 | 3,630 | 107,100 | 1,815 |
| 2024-09-27 | 3,705 | 3,710 | 3,645 | 3,645 | 48,600 | 1,822.50 |
| 2024-09-26 | 3,660 | 3,700 | 3,645 | 3,700 | 72,600 | 1,850 |
| 2024-09-25 | 3,625 | 3,640 | 3,590 | 3,625 | 58,200 | 1,812.50 |
| 2024-09-24 | 3,695 | 3,695 | 3,620 | 3,625 | 52,900 | 1,812.50 |
| 2024-09-20 | 3,710 | 3,710 | 3,640 | 3,675 | 92,200 | 1,837.50 |
| 2024-09-19 | 3,695 | 3,700 | 3,640 | 3,690 | 66,200 | 1,845 |
| 2024-09-18 | 3,625 | 3,710 | 3,625 | 3,690 | 74,800 | 1,845 |
| 2024-09-17 | 3,625 | 3,670 | 3,620 | 3,655 | 61,800 | 1,827.50 |
| 2024-09-13 | 3,620 | 3,635 | 3,595 | 3,600 | 58,600 | 1,800 |
| 2024-09-12 | 3,615 | 3,650 | 3,615 | 3,635 | 80,300 | 1,817.50 |
| 2024-09-11 | 3,650 | 3,670 | 3,580 | 3,595 | 88,800 | 1,797.50 |
| 2024-09-10 | 3,600 | 3,665 | 3,595 | 3,625 | 61,900 | 1,812.50 |
| 2024-09-09 | 3,550 | 3,590 | 3,515 | 3,590 | 57,600 | 1,795 |
| 2024-09-06 | 3,595 | 3,610 | 3,550 | 3,555 | 61,400 | 1,777.50 |
| 2024-09-05 | 3,495 | 3,590 | 3,495 | 3,575 | 130,200 | 1,787.50 |
| 2024-09-04 | 3,510 | 3,540 | 3,475 | 3,475 | 52,100 | 1,737.50 |
| 2024-09-03 | 3,495 | 3,530 | 3,490 | 3,530 | 43,000 | 1,765 |
| 2024-09-02 | 3,520 | 3,520 | 3,470 | 3,500 | 64,100 | 1,750 |
| 2024-08-30 | 3,490 | 3,525 | 3,490 | 3,510 | 79,900 | 1,755 |
| 2024-08-29 | 3,530 | 3,540 | 3,485 | 3,515 | 69,200 | 1,757.50 |
| 2024-08-28 | 3,595 | 3,605 | 3,555 | 3,575 | 105,400 | 1,787.50 |
| 2024-08-27 | 3,600 | 3,615 | 3,585 | 3,615 | 47,900 | 1,807.50 |
| 2024-08-26 | 3,575 | 3,600 | 3,570 | 3,590 | 46,200 | 1,795 |
| 2024-08-23 | 3,600 | 3,610 | 3,565 | 3,575 | 33,900 | 1,787.50 |
| 2024-08-22 | 3,570 | 3,610 | 3,565 | 3,610 | 56,200 | 1,805 |
| 2024-08-21 | 3,525 | 3,560 | 3,525 | 3,560 | 49,200 | 1,780 |
| 2024-08-20 | 3,505 | 3,560 | 3,495 | 3,535 | 55,700 | 1,767.50 |
| 2024-08-19 | 3,495 | 3,505 | 3,450 | 3,505 | 53,600 | 1,752.50 |
| 2024-08-16 | 3,495 | 3,525 | 3,450 | 3,525 | 68,900 | 1,762.50 |
| 2024-08-15 | 3,425 | 3,450 | 3,410 | 3,435 | 52,100 | 1,717.50 |
| 2024-08-14 | 3,375 | 3,410 | 3,360 | 3,380 | 61,300 | 1,690 |
| 2024-08-13 | 3,415 | 3,430 | 3,360 | 3,400 | 96,200 | 1,700 |
| 2024-08-09 | 3,430 | 3,465 | 3,390 | 3,425 | 111,300 | 1,712.50 |
| 2024-08-08 | 3,340 | 3,440 | 3,335 | 3,360 | 82,000 | 1,680 |
| 2024-08-07 | 3,480 | 3,505 | 3,410 | 3,410 | 129,200 | 1,705 |
| 2024-08-06 | 3,460 | 3,595 | 3,420 | 3,585 | 185,300 | 1,792.50 |
| 2024-08-05 | 3,450 | 3,465 | 3,210 | 3,230 | 352,300 | 1,615 |
| 2024-08-02 | 3,505 | 3,505 | 3,415 | 3,455 | 156,900 | 1,727.50 |
| 2024-08-01 | 3,630 | 3,630 | 3,550 | 3,570 | 93,300 | 1,785 |
| 2024-07-31 | 3,570 | 3,670 | 3,560 | 3,665 | 87,100 | 1,832.50 |
| 2024-07-30 | 3,590 | 3,600 | 3,565 | 3,585 | 40,600 | 1,792.50 |
| 2024-07-29 | 3,595 | 3,600 | 3,565 | 3,585 | 75,800 | 1,792.50 |
| 2024-07-26 | 3,570 | 3,605 | 3,555 | 3,560 | 105,000 | 1,780 |
| 2024-07-25 | 3,535 | 3,590 | 3,530 | 3,565 | 127,600 | 1,782.50 |
| 2024-07-24 | 3,570 | 3,575 | 3,520 | 3,525 | 86,800 | 1,762.50 |
| 2024-07-23 | 3,590 | 3,590 | 3,565 | 3,565 | 60,400 | 1,782.50 |
| 2024-07-22 | 3,605 | 3,620 | 3,575 | 3,600 | 54,500 | 1,800 |
| 2024-07-19 | 3,580 | 3,605 | 3,565 | 3,605 | 67,600 | 1,802.50 |
| 2024-07-18 | 3,570 | 3,655 | 3,570 | 3,600 | 115,300 | 1,800 |
| 2024-07-17 | 3,665 | 3,665 | 3,570 | 3,570 | 137,800 | 1,785 |
| 2024-07-16 | 3,630 | 3,685 | 3,630 | 3,655 | 134,300 | 1,827.50 |
| 2024-07-12 | 3,625 | 3,660 | 3,605 | 3,615 | 114,200 | 1,807.50 |
| 2024-07-11 | 3,670 | 3,670 | 3,615 | 3,645 | 133,800 | 1,822.50 |
| 2024-07-10 | 3,700 | 3,725 | 3,620 | 3,645 | 197,000 | 1,822.50 |
| 2024-07-09 | 3,715 | 3,825 | 3,650 | 3,685 | 464,300 | 1,842.50 |
| 2024-07-08 | 3,890 | 3,890 | 3,780 | 3,810 | 230,600 | 1,905 |
| 2024-07-05 | 3,900 | 3,925 | 3,855 | 3,860 | 76,200 | 1,930 |
| 2024-07-04 | 3,920 | 3,950 | 3,880 | 3,925 | 182,500 | 1,962.50 |
| 2024-07-03 | 3,935 | 3,980 | 3,915 | 3,920 | 109,100 | 1,960 |
| 2024-07-02 | 3,935 | 3,950 | 3,905 | 3,950 | 62,800 | 1,975 |
| 2024-07-01 | 3,990 | 4,010 | 3,910 | 3,935 | 86,300 | 1,967.50 |
| 2024-06-28 | 3,910 | 3,965 | 3,910 | 3,940 | 85,400 | 1,970 |
| 2024-06-27 | 3,945 | 3,945 | 3,895 | 3,925 | 50,800 | 1,962.50 |
| 2024-06-26 | 3,905 | 3,930 | 3,875 | 3,925 | 78,100 | 1,962.50 |
| 2024-06-25 | 3,830 | 3,920 | 3,830 | 3,890 | 84,600 | 1,945 |
| 2024-06-24 | 3,815 | 3,845 | 3,790 | 3,820 | 104,400 | 1,910 |
| 2024-06-21 | 3,795 | 3,820 | 3,785 | 3,790 | 74,000 | 1,895 |
| 2024-06-20 | 3,820 | 3,865 | 3,760 | 3,780 | 71,500 | 1,890 |
| 2024-06-19 | 3,900 | 3,900 | 3,820 | 3,820 | 56,100 | 1,910 |
| 2024-06-18 | 3,960 | 3,985 | 3,900 | 3,905 | 49,000 | 1,952.50 |
| 2024-06-17 | 3,960 | 3,975 | 3,910 | 3,950 | 63,000 | 1,975 |
| 2024-06-14 | 3,945 | 4,020 | 3,920 | 3,995 | 73,900 | 1,997.50 |
| 2024-06-13 | 4,035 | 4,035 | 3,910 | 3,955 | 79,100 | 1,977.50 |
| 2024-06-12 | 4,100 | 4,100 | 4,050 | 4,065 | 72,900 | 2,032.50 |
| 2024-06-11 | 4,145 | 4,145 | 4,040 | 4,040 | 54,000 | 2,020 |
| 2024-06-10 | 4,125 | 4,160 | 4,090 | 4,150 | 80,900 | 2,075 |
| 2024-06-07 | 4,095 | 4,130 | 4,065 | 4,125 | 70,100 | 2,062.50 |
| 2024-06-06 | 4,130 | 4,130 | 4,040 | 4,060 | 38,100 | 2,030 |
| 2024-06-05 | 4,075 | 4,125 | 4,065 | 4,085 | 64,900 | 2,042.50 |
| 2024-06-04 | 4,060 | 4,095 | 4,030 | 4,085 | 68,900 | 2,042.50 |
| 2024-06-03 | 4,100 | 4,135 | 4,090 | 4,095 | 48,100 | 2,047.50 |
| 2024-05-31 | 4,100 | 4,140 | 4,040 | 4,095 | 113,700 | 2,047.50 |
| 2024-05-30 | 4,050 | 4,095 | 4,020 | 4,070 | 55,500 | 2,035 |
| 2024-05-29 | 4,100 | 4,145 | 4,035 | 4,065 | 93,800 | 2,032.50 |
| 2024-05-28 | 4,060 | 4,115 | 4,010 | 4,110 | 110,600 | 2,055 |
| 2024-05-27 | 3,980 | 4,080 | 3,970 | 4,060 | 64,100 | 2,030 |
| 2024-05-24 | 3,955 | 3,995 | 3,950 | 3,975 | 109,000 | 1,987.50 |
| 2024-05-23 | 3,910 | 3,975 | 3,885 | 3,960 | 68,400 | 1,980 |
| 2024-05-22 | 4,000 | 4,000 | 3,910 | 3,925 | 63,700 | 1,962.50 |
| 2024-05-21 | 3,995 | 4,060 | 3,980 | 4,025 | 66,400 | 2,012.50 |
| 2024-05-20 | 3,935 | 3,990 | 3,935 | 3,975 | 40,500 | 1,987.50 |
| 2024-05-17 | 3,900 | 3,965 | 3,885 | 3,935 | 62,600 | 1,967.50 |
| 2024-05-16 | 3,900 | 3,920 | 3,885 | 3,895 | 49,300 | 1,947.50 |
| 2024-05-15 | 3,950 | 3,960 | 3,880 | 3,880 | 45,300 | 1,940 |
| 2024-05-14 | 3,965 | 3,965 | 3,905 | 3,945 | 54,800 | 1,972.50 |
| 2024-05-13 | 3,945 | 3,960 | 3,910 | 3,945 | 59,200 | 1,972.50 |
| 2024-05-10 | 3,940 | 3,950 | 3,890 | 3,945 | 55,900 | 1,972.50 |
| 2024-05-09 | 3,955 | 3,995 | 3,920 | 3,940 | 59,000 | 1,970 |
| 2024-05-08 | 4,000 | 4,040 | 3,905 | 3,935 | 93,100 | 1,967.50 |
| 2024-05-07 | 3,915 | 3,960 | 3,885 | 3,955 | 80,500 | 1,977.50 |
| 2024-05-02 | 3,905 | 3,910 | 3,885 | 3,885 | 27,000 | 1,942.50 |
| 2024-05-01 | 3,950 | 3,960 | 3,910 | 3,935 | 46,900 | 1,967.50 |
| 2024-04-30 | 4,010 | 4,010 | 3,930 | 3,945 | 68,000 | 1,972.50 |
| 2024-04-26 | 4,055 | 4,085 | 4,000 | 4,020 | 53,900 | 2,010 |
| 2024-04-25 | 4,110 | 4,110 | 4,010 | 4,025 | 74,900 | 2,012.50 |
| 2024-04-24 | 4,060 | 4,125 | 4,035 | 4,120 | 99,200 | 2,060 |
| 2024-04-23 | 3,980 | 4,065 | 3,955 | 4,040 | 108,600 | 2,020 |
| 2024-04-22 | 3,985 | 4,045 | 3,960 | 3,960 | 77,300 | 1,980 |
| 2024-04-19 | 4,085 | 4,090 | 3,925 | 3,985 | 100,900 | 1,992.50 |
| 2024-04-18 | 3,975 | 4,080 | 3,975 | 4,040 | 81,600 | 2,020 |
| 2024-04-17 | 4,070 | 4,070 | 3,975 | 3,990 | 77,600 | 1,995 |
| 2024-04-16 | 4,145 | 4,190 | 4,020 | 4,060 | 107,300 | 2,030 |
| 2024-04-15 | 4,110 | 4,230 | 4,080 | 4,155 | 139,200 | 2,077.50 |
| 2024-04-12 | 4,060 | 4,200 | 4,025 | 4,155 | 227,500 | 2,077.50 |
| 2024-04-11 | 3,830 | 4,030 | 3,830 | 4,030 | 267,000 | 2,015 |
| 2024-04-10 | 3,945 | 4,110 | 3,920 | 4,040 | 323,900 | 2,020 |
| 2024-04-09 | 3,895 | 4,005 | 3,840 | 3,995 | 141,200 | 1,997.50 |
| 2024-04-08 | 3,835 | 3,870 | 3,810 | 3,845 | 71,900 | 1,922.50 |
| 2024-04-05 | 3,785 | 3,850 | 3,770 | 3,835 | 86,000 | 1,917.50 |
| 2024-04-04 | 3,780 | 3,830 | 3,755 | 3,810 | 79,700 | 1,905 |
| 2024-04-03 | 3,750 | 3,805 | 3,750 | 3,770 | 63,800 | 1,885 |
| 2024-04-02 | 3,850 | 3,865 | 3,765 | 3,765 | 76,300 | 1,882.50 |
| 2024-04-01 | 3,910 | 3,910 | 3,845 | 3,855 | 48,400 | 1,927.50 |
| 2024-03-29 | 3,885 | 3,910 | 3,880 | 3,890 | 38,000 | 1,945 |
| 2024-03-28 | 3,945 | 3,950 | 3,845 | 3,875 | 65,200 | 1,937.50 |
| 2024-03-27 | 3,925 | 3,970 | 3,920 | 3,950 | 98,700 | 1,975 |
| 2024-03-26 | 3,875 | 3,910 | 3,865 | 3,900 | 62,100 | 1,950 |
| 2024-03-25 | 3,865 | 3,875 | 3,840 | 3,845 | 74,000 | 1,922.50 |
| 2024-03-22 | 3,900 | 3,920 | 3,865 | 3,900 | 64,400 | 1,950 |
| 2024-03-21 | 3,925 | 3,925 | 3,875 | 3,885 | 56,800 | 1,942.50 |
| 2024-03-19 | 3,950 | 3,975 | 3,860 | 3,895 | 100,100 | 1,947.50 |
| 2024-03-18 | 3,870 | 3,930 | 3,840 | 3,890 | 126,800 | 1,945 |
| 2024-03-15 | 3,845 | 3,860 | 3,790 | 3,850 | 120,800 | 1,925 |
| 2024-03-14 | 3,800 | 3,865 | 3,780 | 3,835 | 98,000 | 1,917.50 |
| 2024-03-13 | 3,785 | 3,810 | 3,745 | 3,800 | 86,600 | 1,900 |
| 2024-03-12 | 3,755 | 3,780 | 3,690 | 3,780 | 62,600 | 1,890 |
| 2024-03-11 | 3,700 | 3,785 | 3,700 | 3,770 | 164,200 | 1,885 |
| 2024-03-08 | 3,670 | 3,715 | 3,640 | 3,705 | 85,700 | 1,852.50 |
| 2024-03-07 | 3,675 | 3,695 | 3,625 | 3,670 | 110,700 | 1,835 |
| 2024-03-06 | 3,650 | 3,710 | 3,650 | 3,675 | 103,000 | 1,837.50 |
| 2024-03-05 | 3,695 | 3,710 | 3,645 | 3,660 | 90,800 | 1,830 |
| 2024-03-04 | 3,795 | 3,810 | 3,715 | 3,715 | 95,700 | 1,857.50 |
| 2024-03-01 | 3,810 | 3,810 | 3,750 | 3,800 | 143,900 | 1,900 |
| 2024-02-29 | 3,855 | 3,890 | 3,770 | 3,850 | 304,600 | 1,925 |
| 2024-02-28 | 3,690 | 3,760 | 3,665 | 3,750 | 180,000 | 1,875 |
| 2024-02-27 | 3,710 | 3,745 | 3,695 | 3,720 | 115,800 | 1,860 |
| 2024-02-26 | 3,725 | 3,755 | 3,720 | 3,720 | 69,400 | 1,860 |
| 2024-02-22 | 3,740 | 3,760 | 3,715 | 3,725 | 76,700 | 1,862.50 |
| 2024-02-21 | 3,715 | 3,735 | 3,685 | 3,710 | 53,500 | 1,855 |
| 2024-02-20 | 3,720 | 3,750 | 3,705 | 3,715 | 69,300 | 1,857.50 |
| 2024-02-19 | 3,675 | 3,740 | 3,665 | 3,735 | 78,200 | 1,867.50 |
| 2024-02-16 | 3,685 | 3,715 | 3,660 | 3,660 | 77,000 | 1,830 |
| 2024-02-15 | 3,745 | 3,745 | 3,640 | 3,670 | 83,000 | 1,835 |
| 2024-02-14 | 3,755 | 3,770 | 3,705 | 3,710 | 88,300 | 1,855 |
| 2024-02-13 | 3,755 | 3,760 | 3,705 | 3,750 | 111,100 | 1,875 |
| 2024-02-09 | 3,730 | 3,780 | 3,715 | 3,745 | 84,000 | 1,872.50 |
| 2024-02-08 | 3,780 | 3,805 | 3,735 | 3,750 | 136,000 | 1,875 |
| 2024-02-07 | 3,670 | 3,770 | 3,660 | 3,765 | 92,100 | 1,882.50 |
| 2024-02-06 | 3,745 | 3,775 | 3,690 | 3,690 | 90,700 | 1,845 |
| 2024-02-05 | 3,740 | 3,760 | 3,725 | 3,745 | 99,500 | 1,872.50 |
| 2024-02-02 | 3,730 | 3,745 | 3,690 | 3,745 | 171,400 | 1,872.50 |
| 2024-02-01 | 3,750 | 3,805 | 3,740 | 3,760 | 148,600 | 1,880 |
| 2024-01-31 | 3,740 | 3,770 | 3,715 | 3,760 | 77,000 | 1,880 |
| 2024-01-30 | 3,775 | 3,790 | 3,715 | 3,735 | 75,400 | 1,867.50 |
| 2024-01-29 | 3,740 | 3,770 | 3,735 | 3,755 | 32,500 | 1,877.50 |
| 2024-01-26 | 3,745 | 3,750 | 3,710 | 3,720 | 44,600 | 1,860 |
| 2024-01-25 | 3,770 | 3,815 | 3,750 | 3,760 | 66,500 | 1,880 |
| 2024-01-24 | 3,800 | 3,810 | 3,750 | 3,770 | 73,200 | 1,885 |
| 2024-01-23 | 3,830 | 3,840 | 3,775 | 3,825 | 70,900 | 1,912.50 |
| 2024-01-22 | 3,800 | 3,830 | 3,785 | 3,830 | 52,900 | 1,915 |
| 2024-01-19 | 3,870 | 3,880 | 3,745 | 3,785 | 131,300 | 1,892.50 |
| 2024-01-18 | 3,805 | 3,890 | 3,780 | 3,865 | 150,700 | 1,932.50 |
| 2024-01-17 | 3,790 | 3,880 | 3,790 | 3,810 | 121,100 | 1,905 |
| 2024-01-16 | 3,715 | 3,795 | 3,715 | 3,760 | 123,300 | 1,880 |
| 2024-01-15 | 3,710 | 3,745 | 3,680 | 3,715 | 105,200 | 1,857.50 |
| 2024-01-12 | 3,680 | 3,840 | 3,675 | 3,710 | 375,600 | 1,855 |
| 2024-01-11 | 3,510 | 3,525 | 3,455 | 3,485 | 146,600 | 1,742.50 |
| 2024-01-10 | 3,445 | 3,500 | 3,410 | 3,460 | 132,200 | 1,730 |
| 2024-01-09 | 3,380 | 3,440 | 3,370 | 3,410 | 119,400 | 1,705 |
| 2024-01-05 | 3,330 | 3,375 | 3,325 | 3,330 | 69,100 | 1,665 |
| 2024-01-04 | 3,315 | 3,360 | 3,270 | 3,320 | 134,200 | 1,660 |
分割・併合履歴 ： [2025-02-27]1株→2株 [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株