8917 ファースト住建(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 | 1,015 | 1,026 | 1,014 | 1,017 | 30,300 | 1,017 |
| 2024-12-27 | 1,000 | 1,018 | 1,000 | 1,014 | 37,200 | 1,014 |
| 2024-12-26 | 998 | 1,005 | 997 | 999 | 67,300 | 999 |
| 2024-12-25 | 997 | 998 | 991 | 997 | 25,200 | 997 |
| 2024-12-24 | 994 | 1,002 | 993 | 997 | 26,700 | 997 |
| 2024-12-23 | 1,004 | 1,004 | 993 | 995 | 24,000 | 995 |
| 2024-12-20 | 1,013 | 1,016 | 1,000 | 1,002 | 38,600 | 1,002 |
| 2024-12-19 | 997 | 1,020 | 997 | 1,020 | 49,200 | 1,020 |
| 2024-12-18 | 995 | 1,009 | 985 | 1,007 | 79,000 | 1,007 |
| 2024-12-17 | 980 | 997 | 972 | 991 | 173,500 | 991 |
| 2024-12-16 | 987 | 987 | 977 | 985 | 69,000 | 985 |
| 2024-12-13 | 986 | 987 | 978 | 982 | 44,900 | 982 |
| 2024-12-12 | 983 | 988 | 980 | 987 | 43,800 | 987 |
| 2024-12-11 | 976 | 984 | 976 | 980 | 31,600 | 980 |
| 2024-12-10 | 983 | 983 | 976 | 976 | 31,000 | 976 |
| 2024-12-09 | 973 | 984 | 973 | 982 | 38,000 | 982 |
| 2024-12-06 | 981 | 981 | 971 | 974 | 59,900 | 974 |
| 2024-12-05 | 985 | 989 | 981 | 984 | 29,300 | 984 |
| 2024-12-04 | 990 | 990 | 982 | 986 | 41,600 | 986 |
| 2024-12-03 | 991 | 995 | 987 | 987 | 42,400 | 987 |
| 2024-12-02 | 983 | 994 | 983 | 988 | 41,200 | 988 |
| 2024-11-29 | 990 | 990 | 981 | 985 | 35,700 | 985 |
| 2024-11-28 | 993 | 995 | 988 | 988 | 27,500 | 988 |
| 2024-11-27 | 997 | 998 | 988 | 988 | 44,300 | 988 |
| 2024-11-26 | 1,002 | 1,003 | 993 | 997 | 35,400 | 997 |
| 2024-11-25 | 1,001 | 1,004 | 995 | 1,004 | 44,700 | 1,004 |
| 2024-11-22 | 1,003 | 1,006 | 999 | 1,001 | 26,000 | 1,001 |
| 2024-11-21 | 1,004 | 1,005 | 1,002 | 1,003 | 13,300 | 1,003 |
| 2024-11-20 | 1,003 | 1,009 | 1,000 | 1,001 | 22,900 | 1,001 |
| 2024-11-19 | 1,002 | 1,011 | 1,002 | 1,003 | 22,400 | 1,003 |
| 2024-11-18 | 1,004 | 1,004 | 999 | 1,000 | 13,300 | 1,000 |
| 2024-11-15 | 996 | 1,003 | 996 | 1,003 | 23,900 | 1,003 |
| 2024-11-14 | 1,000 | 1,000 | 994 | 996 | 39,200 | 996 |
| 2024-11-13 | 1,001 | 1,006 | 999 | 1,000 | 43,800 | 1,000 |
| 2024-11-12 | 1,002 | 1,009 | 998 | 1,001 | 55,700 | 1,001 |
| 2024-11-11 | 1,011 | 1,012 | 1,001 | 1,001 | 52,800 | 1,001 |
| 2024-11-08 | 1,020 | 1,020 | 1,006 | 1,011 | 30,100 | 1,011 |
| 2024-11-07 | 1,050 | 1,053 | 1,010 | 1,016 | 92,800 | 1,016 |
| 2024-11-06 | 1,006 | 1,018 | 1,002 | 1,003 | 51,100 | 1,003 |
| 2024-11-05 | 1,015 | 1,015 | 1,001 | 1,006 | 53,000 | 1,006 |
| 2024-11-01 | 1,023 | 1,036 | 1,004 | 1,009 | 105,500 | 1,009 |
| 2024-10-31 | 1,034 | 1,060 | 1,018 | 1,036 | 161,900 | 1,036 |
| 2024-10-30 | 1,081 | 1,084 | 1,056 | 1,062 | 258,700 | 1,062 |
| 2024-10-29 | 1,118 | 1,129 | 1,112 | 1,116 | 143,300 | 1,116 |
| 2024-10-28 | 1,096 | 1,122 | 1,095 | 1,101 | 123,400 | 1,101 |
| 2024-10-25 | 1,091 | 1,102 | 1,090 | 1,096 | 77,100 | 1,096 |
| 2024-10-24 | 1,100 | 1,105 | 1,095 | 1,097 | 70,700 | 1,097 |
| 2024-10-23 | 1,108 | 1,111 | 1,102 | 1,102 | 57,100 | 1,102 |
| 2024-10-22 | 1,110 | 1,111 | 1,108 | 1,108 | 46,100 | 1,108 |
| 2024-10-21 | 1,110 | 1,115 | 1,110 | 1,111 | 56,300 | 1,111 |
| 2024-10-18 | 1,114 | 1,117 | 1,110 | 1,110 | 33,000 | 1,110 |
| 2024-10-17 | 1,110 | 1,120 | 1,109 | 1,114 | 40,700 | 1,114 |
| 2024-10-16 | 1,111 | 1,119 | 1,109 | 1,111 | 30,800 | 1,111 |
| 2024-10-15 | 1,115 | 1,120 | 1,110 | 1,111 | 42,600 | 1,111 |
| 2024-10-11 | 1,112 | 1,122 | 1,109 | 1,114 | 38,100 | 1,114 |
| 2024-10-10 | 1,116 | 1,121 | 1,110 | 1,112 | 59,300 | 1,112 |
| 2024-10-09 | 1,141 | 1,141 | 1,121 | 1,121 | 61,000 | 1,121 |
| 2024-10-08 | 1,141 | 1,143 | 1,137 | 1,141 | 40,400 | 1,141 |
| 2024-10-07 | 1,141 | 1,145 | 1,138 | 1,140 | 27,400 | 1,140 |
| 2024-10-04 | 1,136 | 1,140 | 1,130 | 1,136 | 25,700 | 1,136 |
| 2024-10-03 | 1,134 | 1,137 | 1,128 | 1,135 | 23,000 | 1,135 |
| 2024-10-02 | 1,122 | 1,131 | 1,121 | 1,129 | 33,300 | 1,129 |
| 2024-10-01 | 1,115 | 1,128 | 1,115 | 1,125 | 35,700 | 1,125 |
| 2024-09-30 | 1,108 | 1,140 | 1,106 | 1,120 | 50,200 | 1,120 |
| 2024-09-27 | 1,120 | 1,133 | 1,116 | 1,123 | 46,300 | 1,123 |
| 2024-09-26 | 1,110 | 1,120 | 1,108 | 1,120 | 27,100 | 1,120 |
| 2024-09-25 | 1,110 | 1,110 | 1,104 | 1,110 | 7,200 | 1,110 |
| 2024-09-24 | 1,108 | 1,110 | 1,095 | 1,110 | 23,700 | 1,110 |
| 2024-09-20 | 1,105 | 1,108 | 1,100 | 1,108 | 13,200 | 1,108 |
| 2024-09-19 | 1,098 | 1,104 | 1,096 | 1,104 | 14,200 | 1,104 |
| 2024-09-18 | 1,090 | 1,096 | 1,089 | 1,096 | 10,200 | 1,096 |
| 2024-09-17 | 1,090 | 1,090 | 1,078 | 1,089 | 11,100 | 1,089 |
| 2024-09-13 | 1,102 | 1,102 | 1,082 | 1,082 | 10,600 | 1,082 |
| 2024-09-12 | 1,078 | 1,093 | 1,078 | 1,093 | 8,300 | 1,093 |
| 2024-09-11 | 1,094 | 1,094 | 1,078 | 1,078 | 10,900 | 1,078 |
| 2024-09-10 | 1,091 | 1,095 | 1,087 | 1,095 | 5,800 | 1,095 |
| 2024-09-09 | 1,067 | 1,094 | 1,066 | 1,094 | 18,400 | 1,094 |
| 2024-09-06 | 1,080 | 1,097 | 1,075 | 1,097 | 24,900 | 1,097 |
| 2024-09-05 | 1,085 | 1,088 | 1,071 | 1,072 | 24,300 | 1,072 |
| 2024-09-04 | 1,093 | 1,095 | 1,082 | 1,085 | 18,000 | 1,085 |
| 2024-09-03 | 1,104 | 1,105 | 1,094 | 1,103 | 12,900 | 1,103 |
| 2024-09-02 | 1,102 | 1,103 | 1,093 | 1,097 | 17,800 | 1,097 |
| 2024-08-30 | 1,097 | 1,097 | 1,092 | 1,092 | 8,500 | 1,092 |
| 2024-08-29 | 1,101 | 1,101 | 1,086 | 1,090 | 14,400 | 1,090 |
| 2024-08-28 | 1,097 | 1,097 | 1,089 | 1,092 | 5,900 | 1,092 |
| 2024-08-27 | 1,078 | 1,102 | 1,078 | 1,096 | 41,100 | 1,096 |
| 2024-08-26 | 1,066 | 1,067 | 1,055 | 1,058 | 8,400 | 1,058 |
| 2024-08-23 | 1,058 | 1,062 | 1,051 | 1,062 | 10,600 | 1,062 |
| 2024-08-22 | 1,056 | 1,057 | 1,049 | 1,054 | 5,300 | 1,054 |
| 2024-08-21 | 1,053 | 1,057 | 1,049 | 1,050 | 6,300 | 1,050 |
| 2024-08-20 | 1,054 | 1,057 | 1,050 | 1,054 | 5,100 | 1,054 |
| 2024-08-19 | 1,055 | 1,055 | 1,047 | 1,048 | 6,900 | 1,048 |
| 2024-08-16 | 1,050 | 1,050 | 1,042 | 1,047 | 9,300 | 1,047 |
| 2024-08-15 | 1,033 | 1,043 | 1,033 | 1,041 | 6,400 | 1,041 |
| 2024-08-14 | 1,039 | 1,041 | 1,028 | 1,035 | 5,800 | 1,035 |
| 2024-08-13 | 1,030 | 1,030 | 1,020 | 1,025 | 7,700 | 1,025 |
| 2024-08-09 | 1,022 | 1,033 | 1,009 | 1,017 | 13,500 | 1,017 |
| 2024-08-08 | 1,019 | 1,028 | 1,006 | 1,012 | 11,400 | 1,012 |
| 2024-08-07 | 980 | 1,032 | 980 | 1,019 | 23,000 | 1,019 |
| 2024-08-06 | 952 | 1,010 | 952 | 990 | 52,700 | 990 |
| 2024-08-05 | 1,016 | 1,023 | 902 | 902 | 85,500 | 902 |
| 2024-08-02 | 1,053 | 1,071 | 1,042 | 1,046 | 42,900 | 1,046 |
| 2024-08-01 | 1,096 | 1,096 | 1,071 | 1,074 | 21,700 | 1,074 |
| 2024-07-31 | 1,083 | 1,099 | 1,080 | 1,095 | 15,900 | 1,095 |
| 2024-07-30 | 1,097 | 1,098 | 1,081 | 1,086 | 70,600 | 1,086 |
| 2024-07-29 | 1,085 | 1,098 | 1,079 | 1,098 | 22,800 | 1,098 |
| 2024-07-26 | 1,075 | 1,087 | 1,071 | 1,081 | 19,700 | 1,081 |
| 2024-07-25 | 1,085 | 1,085 | 1,074 | 1,080 | 20,100 | 1,080 |
| 2024-07-24 | 1,088 | 1,088 | 1,078 | 1,082 | 17,600 | 1,082 |
| 2024-07-23 | 1,086 | 1,089 | 1,083 | 1,085 | 15,200 | 1,085 |
| 2024-07-22 | 1,094 | 1,094 | 1,084 | 1,088 | 11,100 | 1,088 |
| 2024-07-19 | 1,102 | 1,102 | 1,087 | 1,094 | 11,500 | 1,094 |
| 2024-07-18 | 1,097 | 1,100 | 1,092 | 1,094 | 11,000 | 1,094 |
| 2024-07-17 | 1,099 | 1,100 | 1,092 | 1,095 | 12,800 | 1,095 |
| 2024-07-16 | 1,088 | 1,097 | 1,087 | 1,096 | 12,800 | 1,096 |
| 2024-07-12 | 1,083 | 1,087 | 1,077 | 1,082 | 16,000 | 1,082 |
| 2024-07-11 | 1,063 | 1,076 | 1,062 | 1,076 | 15,700 | 1,076 |
| 2024-07-10 | 1,066 | 1,075 | 1,056 | 1,063 | 30,000 | 1,063 |
| 2024-07-09 | 1,080 | 1,082 | 1,065 | 1,071 | 15,000 | 1,071 |
| 2024-07-08 | 1,091 | 1,092 | 1,081 | 1,081 | 11,800 | 1,081 |
| 2024-07-05 | 1,101 | 1,101 | 1,091 | 1,091 | 10,300 | 1,091 |
| 2024-07-04 | 1,101 | 1,102 | 1,098 | 1,101 | 10,200 | 1,101 |
| 2024-07-03 | 1,100 | 1,102 | 1,094 | 1,096 | 12,500 | 1,096 |
| 2024-07-02 | 1,097 | 1,102 | 1,093 | 1,100 | 26,900 | 1,100 |
| 2024-07-01 | 1,090 | 1,097 | 1,087 | 1,097 | 24,500 | 1,097 |
| 2024-06-28 | 1,086 | 1,089 | 1,070 | 1,087 | 25,700 | 1,087 |
| 2024-06-27 | 1,081 | 1,087 | 1,076 | 1,087 | 17,700 | 1,087 |
| 2024-06-26 | 1,080 | 1,081 | 1,077 | 1,081 | 11,000 | 1,081 |
| 2024-06-25 | 1,077 | 1,082 | 1,074 | 1,078 | 15,100 | 1,078 |
| 2024-06-24 | 1,073 | 1,076 | 1,070 | 1,074 | 10,800 | 1,074 |
| 2024-06-21 | 1,063 | 1,074 | 1,063 | 1,069 | 20,200 | 1,069 |
| 2024-06-20 | 1,076 | 1,076 | 1,063 | 1,063 | 11,200 | 1,063 |
| 2024-06-19 | 1,075 | 1,075 | 1,071 | 1,073 | 10,100 | 1,073 |
| 2024-06-18 | 1,075 | 1,075 | 1,069 | 1,070 | 7,900 | 1,070 |
| 2024-06-17 | 1,072 | 1,072 | 1,063 | 1,066 | 8,400 | 1,066 |
| 2024-06-14 | 1,065 | 1,079 | 1,063 | 1,077 | 17,900 | 1,077 |
| 2024-06-13 | 1,076 | 1,076 | 1,060 | 1,067 | 15,600 | 1,067 |
| 2024-06-12 | 1,065 | 1,077 | 1,065 | 1,075 | 12,500 | 1,075 |
| 2024-06-11 | 1,076 | 1,081 | 1,075 | 1,078 | 16,700 | 1,078 |
| 2024-06-10 | 1,059 | 1,076 | 1,059 | 1,076 | 36,100 | 1,076 |
| 2024-06-07 | 1,044 | 1,059 | 1,040 | 1,058 | 74,800 | 1,058 |
| 2024-06-06 | 1,053 | 1,053 | 1,043 | 1,043 | 65,800 | 1,043 |
| 2024-06-05 | 1,053 | 1,053 | 1,049 | 1,053 | 20,900 | 1,053 |
| 2024-06-04 | 1,050 | 1,055 | 1,048 | 1,055 | 16,700 | 1,055 |
| 2024-06-03 | 1,045 | 1,054 | 1,045 | 1,050 | 36,200 | 1,050 |
| 2024-05-31 | 1,048 | 1,055 | 1,043 | 1,055 | 38,500 | 1,055 |
| 2024-05-30 | 1,036 | 1,045 | 1,029 | 1,045 | 30,000 | 1,045 |
| 2024-05-29 | 1,054 | 1,054 | 1,037 | 1,038 | 25,900 | 1,038 |
| 2024-05-28 | 1,056 | 1,057 | 1,052 | 1,057 | 16,800 | 1,057 |
| 2024-05-27 | 1,056 | 1,056 | 1,046 | 1,051 | 20,900 | 1,051 |
| 2024-05-24 | 1,052 | 1,055 | 1,048 | 1,051 | 23,400 | 1,051 |
| 2024-05-23 | 1,061 | 1,061 | 1,051 | 1,052 | 15,300 | 1,052 |
| 2024-05-22 | 1,054 | 1,056 | 1,049 | 1,054 | 20,900 | 1,054 |
| 2024-05-21 | 1,064 | 1,067 | 1,051 | 1,051 | 19,900 | 1,051 |
| 2024-05-20 | 1,043 | 1,060 | 1,042 | 1,059 | 30,800 | 1,059 |
| 2024-05-17 | 1,052 | 1,053 | 1,041 | 1,043 | 25,300 | 1,043 |
| 2024-05-16 | 1,055 | 1,055 | 1,039 | 1,052 | 36,100 | 1,052 |
| 2024-05-15 | 1,055 | 1,055 | 1,045 | 1,045 | 29,300 | 1,045 |
| 2024-05-14 | 1,063 | 1,063 | 1,048 | 1,056 | 39,600 | 1,056 |
| 2024-05-13 | 1,075 | 1,075 | 1,061 | 1,064 | 37,600 | 1,064 |
| 2024-05-10 | 1,077 | 1,077 | 1,073 | 1,077 | 15,500 | 1,077 |
| 2024-05-09 | 1,077 | 1,080 | 1,071 | 1,071 | 24,100 | 1,071 |
| 2024-05-08 | 1,077 | 1,080 | 1,073 | 1,077 | 30,400 | 1,077 |
| 2024-05-07 | 1,080 | 1,083 | 1,074 | 1,075 | 51,100 | 1,075 |
| 2024-05-02 | 1,071 | 1,071 | 1,060 | 1,065 | 39,000 | 1,065 |
| 2024-05-01 | 1,067 | 1,070 | 1,059 | 1,061 | 57,300 | 1,061 |
| 2024-04-30 | 1,076 | 1,084 | 1,065 | 1,072 | 101,200 | 1,072 |
| 2024-04-26 | 1,054 | 1,082 | 1,052 | 1,076 | 392,100 | 1,076 |
| 2024-04-25 | 1,107 | 1,111 | 1,071 | 1,072 | 529,200 | 1,072 |
| 2024-04-24 | 1,111 | 1,125 | 1,103 | 1,116 | 146,600 | 1,116 |
| 2024-04-23 | 1,122 | 1,133 | 1,111 | 1,112 | 115,000 | 1,112 |
| 2024-04-22 | 1,131 | 1,141 | 1,121 | 1,124 | 87,800 | 1,124 |
| 2024-04-19 | 1,135 | 1,140 | 1,124 | 1,130 | 46,700 | 1,130 |
| 2024-04-18 | 1,129 | 1,147 | 1,129 | 1,137 | 59,300 | 1,137 |
| 2024-04-17 | 1,150 | 1,150 | 1,129 | 1,132 | 94,400 | 1,132 |
| 2024-04-16 | 1,158 | 1,160 | 1,149 | 1,149 | 57,000 | 1,149 |
| 2024-04-15 | 1,166 | 1,168 | 1,159 | 1,161 | 70,500 | 1,161 |
| 2024-04-12 | 1,170 | 1,174 | 1,166 | 1,166 | 42,200 | 1,166 |
| 2024-04-11 | 1,170 | 1,176 | 1,165 | 1,176 | 45,300 | 1,176 |
| 2024-04-10 | 1,169 | 1,180 | 1,169 | 1,173 | 35,100 | 1,173 |
| 2024-04-09 | 1,176 | 1,181 | 1,159 | 1,167 | 121,700 | 1,167 |
| 2024-04-08 | 1,181 | 1,183 | 1,172 | 1,174 | 60,100 | 1,174 |
| 2024-04-05 | 1,178 | 1,183 | 1,170 | 1,178 | 55,700 | 1,178 |
| 2024-04-04 | 1,183 | 1,187 | 1,176 | 1,184 | 43,200 | 1,184 |
| 2024-04-03 | 1,171 | 1,183 | 1,168 | 1,179 | 47,000 | 1,179 |
| 2024-04-02 | 1,189 | 1,189 | 1,173 | 1,173 | 65,100 | 1,173 |
| 2024-04-01 | 1,192 | 1,199 | 1,181 | 1,181 | 91,500 | 1,181 |
| 2024-03-29 | 1,179 | 1,191 | 1,176 | 1,188 | 76,300 | 1,188 |
| 2024-03-28 | 1,170 | 1,194 | 1,170 | 1,179 | 106,600 | 1,179 |
| 2024-03-27 | 1,157 | 1,165 | 1,152 | 1,164 | 52,200 | 1,164 |
| 2024-03-26 | 1,140 | 1,152 | 1,136 | 1,152 | 38,100 | 1,152 |
| 2024-03-25 | 1,135 | 1,145 | 1,134 | 1,143 | 35,300 | 1,143 |
| 2024-03-22 | 1,130 | 1,135 | 1,124 | 1,134 | 34,200 | 1,134 |
| 2024-03-21 | 1,119 | 1,128 | 1,117 | 1,119 | 39,200 | 1,119 |
| 2024-03-19 | 1,096 | 1,112 | 1,096 | 1,112 | 23,600 | 1,112 |
| 2024-03-18 | 1,100 | 1,107 | 1,094 | 1,094 | 18,200 | 1,094 |
| 2024-03-15 | 1,085 | 1,097 | 1,085 | 1,096 | 25,000 | 1,096 |
| 2024-03-14 | 1,077 | 1,084 | 1,077 | 1,081 | 15,400 | 1,081 |
| 2024-03-13 | 1,080 | 1,086 | 1,073 | 1,075 | 25,500 | 1,075 |
| 2024-03-12 | 1,070 | 1,077 | 1,062 | 1,077 | 35,100 | 1,077 |
| 2024-03-11 | 1,090 | 1,102 | 1,070 | 1,079 | 65,600 | 1,079 |
| 2024-03-08 | 1,101 | 1,106 | 1,095 | 1,098 | 36,900 | 1,098 |
| 2024-03-07 | 1,106 | 1,112 | 1,098 | 1,102 | 21,100 | 1,102 |
| 2024-03-06 | 1,099 | 1,105 | 1,098 | 1,102 | 21,000 | 1,102 |
| 2024-03-05 | 1,100 | 1,105 | 1,092 | 1,105 | 23,700 | 1,105 |
| 2024-03-04 | 1,101 | 1,110 | 1,098 | 1,100 | 21,800 | 1,100 |
| 2024-03-01 | 1,107 | 1,107 | 1,100 | 1,101 | 13,100 | 1,101 |
| 2024-02-29 | 1,108 | 1,108 | 1,097 | 1,101 | 22,900 | 1,101 |
| 2024-02-28 | 1,108 | 1,109 | 1,102 | 1,102 | 18,000 | 1,102 |
| 2024-02-27 | 1,103 | 1,109 | 1,103 | 1,103 | 19,300 | 1,103 |
| 2024-02-26 | 1,113 | 1,114 | 1,103 | 1,103 | 16,200 | 1,103 |
| 2024-02-22 | 1,104 | 1,112 | 1,103 | 1,112 | 12,400 | 1,112 |
| 2024-02-21 | 1,098 | 1,106 | 1,097 | 1,104 | 10,800 | 1,104 |
| 2024-02-20 | 1,098 | 1,105 | 1,098 | 1,101 | 12,500 | 1,101 |
| 2024-02-19 | 1,095 | 1,096 | 1,089 | 1,096 | 15,900 | 1,096 |
| 2024-02-16 | 1,079 | 1,092 | 1,079 | 1,089 | 19,100 | 1,089 |
| 2024-02-15 | 1,094 | 1,094 | 1,076 | 1,079 | 25,500 | 1,079 |
| 2024-02-14 | 1,101 | 1,101 | 1,088 | 1,094 | 18,200 | 1,094 |
| 2024-02-13 | 1,098 | 1,103 | 1,093 | 1,103 | 23,300 | 1,103 |
| 2024-02-09 | 1,106 | 1,109 | 1,100 | 1,100 | 12,800 | 1,100 |
| 2024-02-08 | 1,106 | 1,109 | 1,099 | 1,106 | 28,800 | 1,106 |
| 2024-02-07 | 1,115 | 1,122 | 1,108 | 1,108 | 27,400 | 1,108 |
| 2024-02-06 | 1,126 | 1,126 | 1,115 | 1,115 | 16,500 | 1,115 |
| 2024-02-05 | 1,124 | 1,130 | 1,122 | 1,129 | 24,800 | 1,129 |
| 2024-02-02 | 1,117 | 1,122 | 1,114 | 1,122 | 17,000 | 1,122 |
| 2024-02-01 | 1,116 | 1,121 | 1,113 | 1,115 | 12,300 | 1,115 |
| 2024-01-31 | 1,109 | 1,121 | 1,109 | 1,116 | 26,400 | 1,116 |
| 2024-01-30 | 1,120 | 1,120 | 1,107 | 1,109 | 72,300 | 1,109 |
| 2024-01-29 | 1,112 | 1,119 | 1,112 | 1,119 | 29,500 | 1,119 |
| 2024-01-26 | 1,110 | 1,112 | 1,103 | 1,109 | 24,700 | 1,109 |
| 2024-01-25 | 1,103 | 1,113 | 1,102 | 1,110 | 26,100 | 1,110 |
| 2024-01-24 | 1,110 | 1,110 | 1,098 | 1,103 | 22,900 | 1,103 |
| 2024-01-23 | 1,110 | 1,114 | 1,106 | 1,110 | 30,500 | 1,110 |
| 2024-01-22 | 1,104 | 1,112 | 1,103 | 1,110 | 25,900 | 1,110 |
| 2024-01-19 | 1,097 | 1,103 | 1,097 | 1,100 | 27,100 | 1,100 |
| 2024-01-18 | 1,095 | 1,096 | 1,090 | 1,090 | 21,400 | 1,090 |
| 2024-01-17 | 1,097 | 1,102 | 1,086 | 1,086 | 28,500 | 1,086 |
| 2024-01-16 | 1,094 | 1,098 | 1,090 | 1,092 | 24,500 | 1,092 |
| 2024-01-15 | 1,086 | 1,096 | 1,086 | 1,094 | 29,100 | 1,094 |
| 2024-01-12 | 1,092 | 1,092 | 1,081 | 1,086 | 38,200 | 1,086 |
| 2024-01-11 | 1,097 | 1,099 | 1,091 | 1,095 | 27,300 | 1,095 |
| 2024-01-10 | 1,092 | 1,097 | 1,090 | 1,096 | 26,100 | 1,096 |
| 2024-01-09 | 1,089 | 1,093 | 1,082 | 1,092 | 35,000 | 1,092 |
| 2024-01-05 | 1,074 | 1,077 | 1,070 | 1,071 | 27,300 | 1,071 |
| 2024-01-04 | 1,049 | 1,072 | 1,044 | 1,072 | 38,800 | 1,072 |
分割・併合履歴 ： [2004-04-26]1株→2株