8934 サンフロンティア不動産(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 | 1,947 | 1,964 | 1,943 | 1,946 | 88,800 | 1,946 |
| 2024-12-27 | 1,945 | 1,948 | 1,929 | 1,947 | 94,200 | 1,947 |
| 2024-12-26 | 1,878 | 1,927 | 1,878 | 1,927 | 166,800 | 1,927 |
| 2024-12-25 | 1,870 | 1,882 | 1,856 | 1,882 | 98,500 | 1,882 |
| 2024-12-24 | 1,867 | 1,871 | 1,861 | 1,865 | 48,500 | 1,865 |
| 2024-12-23 | 1,862 | 1,870 | 1,856 | 1,869 | 86,500 | 1,869 |
| 2024-12-20 | 1,879 | 1,899 | 1,859 | 1,859 | 178,000 | 1,859 |
| 2024-12-19 | 1,862 | 1,882 | 1,855 | 1,865 | 84,500 | 1,865 |
| 2024-12-18 | 1,879 | 1,884 | 1,870 | 1,871 | 49,200 | 1,871 |
| 2024-12-17 | 1,913 | 1,913 | 1,868 | 1,868 | 101,700 | 1,868 |
| 2024-12-16 | 1,894 | 1,917 | 1,888 | 1,904 | 121,500 | 1,904 |
| 2024-12-13 | 1,867 | 1,887 | 1,862 | 1,881 | 128,900 | 1,881 |
| 2024-12-12 | 1,872 | 1,906 | 1,872 | 1,879 | 155,700 | 1,879 |
| 2024-12-11 | 1,875 | 1,875 | 1,852 | 1,869 | 82,900 | 1,869 |
| 2024-12-10 | 1,875 | 1,883 | 1,863 | 1,865 | 97,500 | 1,865 |
| 2024-12-09 | 1,874 | 1,885 | 1,862 | 1,862 | 109,300 | 1,862 |
| 2024-12-06 | 1,899 | 1,899 | 1,867 | 1,873 | 112,300 | 1,873 |
| 2024-12-05 | 1,880 | 1,892 | 1,875 | 1,881 | 88,600 | 1,881 |
| 2024-12-04 | 1,909 | 1,910 | 1,860 | 1,871 | 127,000 | 1,871 |
| 2024-12-03 | 1,862 | 1,908 | 1,856 | 1,905 | 197,700 | 1,905 |
| 2024-12-02 | 1,867 | 1,876 | 1,857 | 1,857 | 91,500 | 1,857 |
| 2024-11-29 | 1,862 | 1,886 | 1,862 | 1,876 | 81,800 | 1,876 |
| 2024-11-28 | 1,849 | 1,868 | 1,840 | 1,868 | 47,500 | 1,868 |
| 2024-11-27 | 1,873 | 1,873 | 1,839 | 1,849 | 91,100 | 1,849 |
| 2024-11-26 | 1,835 | 1,878 | 1,835 | 1,872 | 156,700 | 1,872 |
| 2024-11-25 | 1,870 | 1,870 | 1,838 | 1,839 | 105,500 | 1,839 |
| 2024-11-22 | 1,860 | 1,868 | 1,842 | 1,851 | 130,200 | 1,851 |
| 2024-11-21 | 1,882 | 1,890 | 1,860 | 1,862 | 56,000 | 1,862 |
| 2024-11-20 | 1,862 | 1,884 | 1,853 | 1,880 | 80,600 | 1,880 |
| 2024-11-19 | 1,881 | 1,894 | 1,872 | 1,879 | 80,200 | 1,879 |
| 2024-11-18 | 1,840 | 1,899 | 1,840 | 1,881 | 140,200 | 1,881 |
| 2024-11-15 | 1,849 | 1,857 | 1,828 | 1,840 | 91,000 | 1,840 |
| 2024-11-14 | 1,846 | 1,861 | 1,831 | 1,831 | 97,200 | 1,831 |
| 2024-11-13 | 1,862 | 1,869 | 1,828 | 1,836 | 113,400 | 1,836 |
| 2024-11-12 | 1,867 | 1,906 | 1,867 | 1,881 | 148,600 | 1,881 |
| 2024-11-11 | 1,817 | 1,843 | 1,815 | 1,841 | 107,400 | 1,841 |
| 2024-11-08 | 1,873 | 1,873 | 1,810 | 1,821 | 149,400 | 1,821 |
| 2024-11-07 | 1,880 | 1,893 | 1,801 | 1,846 | 189,200 | 1,846 |
| 2024-11-06 | 1,842 | 1,879 | 1,841 | 1,854 | 129,700 | 1,854 |
| 2024-11-05 | 1,830 | 1,853 | 1,815 | 1,844 | 100,000 | 1,844 |
| 2024-11-01 | 1,805 | 1,821 | 1,802 | 1,802 | 91,200 | 1,802 |
| 2024-10-31 | 1,826 | 1,839 | 1,817 | 1,833 | 75,100 | 1,833 |
| 2024-10-30 | 1,829 | 1,848 | 1,824 | 1,827 | 345,700 | 1,827 |
| 2024-10-29 | 1,805 | 1,824 | 1,802 | 1,810 | 54,900 | 1,810 |
| 2024-10-28 | 1,762 | 1,805 | 1,762 | 1,796 | 66,900 | 1,796 |
| 2024-10-25 | 1,782 | 1,783 | 1,750 | 1,762 | 110,300 | 1,762 |
| 2024-10-24 | 1,781 | 1,796 | 1,762 | 1,782 | 74,000 | 1,782 |
| 2024-10-23 | 1,815 | 1,832 | 1,747 | 1,796 | 209,800 | 1,796 |
| 2024-10-22 | 1,837 | 1,844 | 1,803 | 1,813 | 65,600 | 1,813 |
| 2024-10-21 | 1,860 | 1,875 | 1,836 | 1,841 | 91,200 | 1,841 |
| 2024-10-18 | 1,860 | 1,876 | 1,853 | 1,859 | 64,000 | 1,859 |
| 2024-10-17 | 1,857 | 1,897 | 1,852 | 1,852 | 105,000 | 1,852 |
| 2024-10-16 | 1,830 | 1,872 | 1,816 | 1,849 | 112,800 | 1,849 |
| 2024-10-15 | 1,800 | 1,850 | 1,776 | 1,840 | 211,000 | 1,840 |
| 2024-10-11 | 1,774 | 1,779 | 1,755 | 1,760 | 70,200 | 1,760 |
| 2024-10-10 | 1,780 | 1,784 | 1,760 | 1,774 | 90,200 | 1,774 |
| 2024-10-09 | 1,806 | 1,806 | 1,768 | 1,772 | 119,900 | 1,772 |
| 2024-10-08 | 1,820 | 1,821 | 1,781 | 1,791 | 94,400 | 1,791 |
| 2024-10-07 | 1,847 | 1,854 | 1,820 | 1,835 | 105,000 | 1,835 |
| 2024-10-04 | 1,816 | 1,828 | 1,805 | 1,811 | 98,600 | 1,811 |
| 2024-10-03 | 1,839 | 1,840 | 1,804 | 1,805 | 78,700 | 1,805 |
| 2024-10-02 | 1,785 | 1,822 | 1,785 | 1,799 | 119,800 | 1,799 |
| 2024-10-01 | 1,770 | 1,790 | 1,770 | 1,785 | 80,400 | 1,785 |
| 2024-09-30 | 1,759 | 1,786 | 1,747 | 1,758 | 151,500 | 1,758 |
| 2024-09-27 | 1,803 | 1,843 | 1,800 | 1,834 | 177,700 | 1,834 |
| 2024-09-26 | 1,792 | 1,829 | 1,770 | 1,815 | 215,000 | 1,815 |
| 2024-09-25 | 1,789 | 1,789 | 1,764 | 1,769 | 152,300 | 1,769 |
| 2024-09-24 | 1,827 | 1,838 | 1,806 | 1,806 | 144,400 | 1,806 |
| 2024-09-20 | 1,805 | 1,815 | 1,790 | 1,799 | 121,800 | 1,799 |
| 2024-09-19 | 1,775 | 1,800 | 1,766 | 1,784 | 84,200 | 1,784 |
| 2024-09-18 | 1,774 | 1,777 | 1,733 | 1,752 | 72,300 | 1,752 |
| 2024-09-17 | 1,740 | 1,762 | 1,729 | 1,751 | 111,600 | 1,751 |
| 2024-09-13 | 1,722 | 1,730 | 1,706 | 1,715 | 113,100 | 1,715 |
| 2024-09-12 | 1,721 | 1,727 | 1,690 | 1,710 | 118,500 | 1,710 |
| 2024-09-11 | 1,700 | 1,715 | 1,655 | 1,671 | 138,400 | 1,671 |
| 2024-09-10 | 1,732 | 1,746 | 1,714 | 1,714 | 72,500 | 1,714 |
| 2024-09-09 | 1,685 | 1,733 | 1,684 | 1,724 | 116,400 | 1,724 |
| 2024-09-06 | 1,763 | 1,772 | 1,712 | 1,730 | 120,700 | 1,730 |
| 2024-09-05 | 1,770 | 1,801 | 1,750 | 1,766 | 95,900 | 1,766 |
| 2024-09-04 | 1,785 | 1,806 | 1,762 | 1,770 | 189,900 | 1,770 |
| 2024-09-03 | 1,850 | 1,875 | 1,833 | 1,859 | 99,700 | 1,859 |
| 2024-09-02 | 1,850 | 1,861 | 1,818 | 1,829 | 63,100 | 1,829 |
| 2024-08-30 | 1,839 | 1,848 | 1,827 | 1,837 | 96,900 | 1,837 |
| 2024-08-29 | 1,837 | 1,858 | 1,814 | 1,835 | 76,000 | 1,835 |
| 2024-08-28 | 1,858 | 1,858 | 1,826 | 1,837 | 55,100 | 1,837 |
| 2024-08-27 | 1,836 | 1,870 | 1,831 | 1,862 | 73,600 | 1,862 |
| 2024-08-26 | 1,827 | 1,841 | 1,810 | 1,826 | 130,800 | 1,826 |
| 2024-08-23 | 1,820 | 1,836 | 1,802 | 1,821 | 66,900 | 1,821 |
| 2024-08-22 | 1,844 | 1,879 | 1,818 | 1,833 | 99,300 | 1,833 |
| 2024-08-21 | 1,800 | 1,824 | 1,787 | 1,812 | 91,900 | 1,812 |
| 2024-08-20 | 1,812 | 1,828 | 1,801 | 1,811 | 96,700 | 1,811 |
| 2024-08-19 | 1,810 | 1,859 | 1,807 | 1,812 | 149,300 | 1,812 |
| 2024-08-16 | 1,800 | 1,839 | 1,790 | 1,816 | 117,000 | 1,816 |
| 2024-08-15 | 1,752 | 1,777 | 1,745 | 1,761 | 108,900 | 1,761 |
| 2024-08-14 | 1,747 | 1,780 | 1,726 | 1,766 | 103,100 | 1,766 |
| 2024-08-13 | 1,720 | 1,746 | 1,701 | 1,746 | 123,900 | 1,746 |
| 2024-08-09 | 1,768 | 1,768 | 1,676 | 1,704 | 308,500 | 1,704 |
| 2024-08-08 | 1,711 | 1,847 | 1,711 | 1,765 | 186,200 | 1,765 |
| 2024-08-07 | 1,709 | 1,806 | 1,670 | 1,743 | 244,100 | 1,743 |
| 2024-08-06 | 1,665 | 1,761 | 1,643 | 1,730 | 258,700 | 1,730 |
| 2024-08-05 | 1,689 | 1,706 | 1,450 | 1,505 | 461,700 | 1,505 |
| 2024-08-02 | 1,836 | 1,854 | 1,798 | 1,809 | 311,900 | 1,809 |
| 2024-08-01 | 2,011 | 2,013 | 1,908 | 1,916 | 217,600 | 1,916 |
| 2024-07-31 | 2,009 | 2,058 | 1,992 | 2,058 | 82,300 | 2,058 |
| 2024-07-30 | 2,059 | 2,059 | 2,018 | 2,031 | 69,300 | 2,031 |
| 2024-07-29 | 2,005 | 2,050 | 1,995 | 2,044 | 135,500 | 2,044 |
| 2024-07-26 | 1,970 | 1,988 | 1,951 | 1,972 | 80,000 | 1,972 |
| 2024-07-25 | 1,964 | 1,990 | 1,923 | 1,954 | 200,700 | 1,954 |
| 2024-07-24 | 2,001 | 2,023 | 1,985 | 1,995 | 138,100 | 1,995 |
| 2024-07-23 | 2,012 | 2,028 | 1,995 | 2,007 | 184,300 | 2,007 |
| 2024-07-22 | 2,092 | 2,092 | 2,012 | 2,012 | 129,200 | 2,012 |
| 2024-07-19 | 2,079 | 2,109 | 2,079 | 2,092 | 105,400 | 2,092 |
| 2024-07-18 | 2,087 | 2,109 | 2,080 | 2,080 | 78,600 | 2,080 |
| 2024-07-17 | 2,105 | 2,120 | 2,088 | 2,102 | 128,600 | 2,102 |
| 2024-07-16 | 2,096 | 2,105 | 2,068 | 2,085 | 68,700 | 2,085 |
| 2024-07-12 | 2,044 | 2,104 | 2,044 | 2,087 | 127,800 | 2,087 |
| 2024-07-11 | 2,042 | 2,057 | 2,028 | 2,044 | 90,900 | 2,044 |
| 2024-07-10 | 2,021 | 2,025 | 1,987 | 2,018 | 150,700 | 2,018 |
| 2024-07-09 | 2,050 | 2,062 | 2,016 | 2,034 | 95,900 | 2,034 |
| 2024-07-08 | 2,059 | 2,075 | 2,044 | 2,050 | 108,300 | 2,050 |
| 2024-07-05 | 2,082 | 2,105 | 2,057 | 2,062 | 119,100 | 2,062 |
| 2024-07-04 | 2,080 | 2,082 | 2,058 | 2,071 | 68,100 | 2,071 |
| 2024-07-03 | 2,066 | 2,075 | 2,033 | 2,075 | 96,100 | 2,075 |
| 2024-07-02 | 2,040 | 2,057 | 2,028 | 2,049 | 94,800 | 2,049 |
| 2024-07-01 | 2,037 | 2,056 | 2,025 | 2,028 | 106,200 | 2,028 |
| 2024-06-28 | 1,990 | 2,021 | 1,990 | 2,014 | 149,300 | 2,014 |
| 2024-06-27 | 1,964 | 1,989 | 1,963 | 1,977 | 76,900 | 1,977 |
| 2024-06-26 | 1,960 | 1,984 | 1,958 | 1,976 | 75,600 | 1,976 |
| 2024-06-25 | 1,956 | 1,980 | 1,948 | 1,964 | 106,300 | 1,964 |
| 2024-06-24 | 1,932 | 1,944 | 1,923 | 1,941 | 54,900 | 1,941 |
| 2024-06-21 | 1,953 | 1,964 | 1,924 | 1,927 | 191,300 | 1,927 |
| 2024-06-20 | 1,961 | 1,967 | 1,924 | 1,962 | 127,200 | 1,962 |
| 2024-06-19 | 1,930 | 1,972 | 1,930 | 1,955 | 60,000 | 1,955 |
| 2024-06-18 | 1,947 | 1,950 | 1,927 | 1,930 | 66,200 | 1,930 |
| 2024-06-17 | 1,943 | 1,950 | 1,913 | 1,920 | 115,500 | 1,920 |
| 2024-06-14 | 1,929 | 1,975 | 1,916 | 1,968 | 124,300 | 1,968 |
| 2024-06-13 | 1,971 | 1,976 | 1,944 | 1,952 | 107,100 | 1,952 |
| 2024-06-12 | 1,959 | 1,989 | 1,957 | 1,961 | 84,000 | 1,961 |
| 2024-06-11 | 2,000 | 2,009 | 1,959 | 1,959 | 77,400 | 1,959 |
| 2024-06-10 | 1,956 | 2,005 | 1,956 | 1,996 | 111,300 | 1,996 |
| 2024-06-07 | 1,947 | 1,954 | 1,932 | 1,946 | 64,400 | 1,946 |
| 2024-06-06 | 1,970 | 1,972 | 1,941 | 1,941 | 71,200 | 1,941 |
| 2024-06-05 | 1,979 | 1,984 | 1,952 | 1,960 | 76,500 | 1,960 |
| 2024-06-04 | 1,950 | 1,990 | 1,941 | 1,980 | 69,300 | 1,980 |
| 2024-06-03 | 1,976 | 1,995 | 1,954 | 1,956 | 93,200 | 1,956 |
| 2024-05-31 | 1,920 | 1,953 | 1,898 | 1,950 | 210,800 | 1,950 |
| 2024-05-30 | 1,897 | 1,914 | 1,878 | 1,898 | 247,800 | 1,898 |
| 2024-05-29 | 1,985 | 1,994 | 1,930 | 1,930 | 136,700 | 1,930 |
| 2024-05-28 | 1,978 | 1,999 | 1,973 | 1,985 | 82,300 | 1,985 |
| 2024-05-27 | 1,999 | 1,999 | 1,957 | 1,972 | 122,600 | 1,972 |
| 2024-05-24 | 1,979 | 2,005 | 1,966 | 1,971 | 237,500 | 1,971 |
| 2024-05-23 | 2,060 | 2,065 | 2,019 | 2,040 | 158,300 | 2,040 |
| 2024-05-22 | 2,076 | 2,099 | 2,050 | 2,050 | 141,900 | 2,050 |
| 2024-05-21 | 2,085 | 2,127 | 2,074 | 2,081 | 170,900 | 2,081 |
| 2024-05-20 | 2,053 | 2,093 | 2,053 | 2,065 | 99,900 | 2,065 |
| 2024-05-17 | 2,033 | 2,063 | 2,010 | 2,041 | 194,800 | 2,041 |
| 2024-05-16 | 2,070 | 2,085 | 2,033 | 2,048 | 152,000 | 2,048 |
| 2024-05-15 | 2,070 | 2,093 | 2,049 | 2,050 | 199,700 | 2,050 |
| 2024-05-14 | 2,129 | 2,152 | 2,063 | 2,070 | 218,600 | 2,070 |
| 2024-05-13 | 2,150 | 2,235 | 2,091 | 2,171 | 423,500 | 2,171 |
| 2024-05-10 | 2,008 | 2,038 | 2,008 | 2,030 | 171,800 | 2,030 |
| 2024-05-09 | 1,976 | 2,010 | 1,960 | 1,988 | 135,600 | 1,988 |
| 2024-05-08 | 1,999 | 2,007 | 1,971 | 1,979 | 104,700 | 1,979 |
| 2024-05-07 | 1,997 | 2,009 | 1,967 | 1,996 | 118,300 | 1,996 |
| 2024-05-02 | 1,960 | 1,988 | 1,942 | 1,979 | 99,900 | 1,979 |
| 2024-05-01 | 1,947 | 1,969 | 1,935 | 1,955 | 108,700 | 1,955 |
| 2024-04-30 | 1,970 | 1,991 | 1,934 | 1,965 | 156,200 | 1,965 |
| 2024-04-26 | 1,912 | 1,960 | 1,910 | 1,943 | 112,000 | 1,943 |
| 2024-04-25 | 1,947 | 1,949 | 1,910 | 1,910 | 168,000 | 1,910 |
| 2024-04-24 | 1,936 | 1,942 | 1,915 | 1,935 | 160,600 | 1,935 |
| 2024-04-23 | 1,874 | 1,942 | 1,870 | 1,924 | 170,200 | 1,924 |
| 2024-04-22 | 1,960 | 1,963 | 1,894 | 1,914 | 242,700 | 1,914 |
| 2024-04-19 | 1,966 | 1,985 | 1,912 | 1,944 | 215,900 | 1,944 |
| 2024-04-18 | 1,956 | 1,989 | 1,940 | 1,979 | 190,800 | 1,979 |
| 2024-04-17 | 1,966 | 1,988 | 1,923 | 1,956 | 197,100 | 1,956 |
| 2024-04-16 | 2,021 | 2,025 | 1,947 | 1,957 | 289,600 | 1,957 |
| 2024-04-15 | 2,030 | 2,050 | 2,001 | 2,039 | 194,400 | 2,039 |
| 2024-04-12 | 1,970 | 2,039 | 1,969 | 2,021 | 211,700 | 2,021 |
| 2024-04-11 | 1,968 | 1,980 | 1,940 | 1,963 | 179,600 | 1,963 |
| 2024-04-10 | 2,010 | 2,029 | 1,987 | 1,987 | 180,700 | 1,987 |
| 2024-04-09 | 1,962 | 2,001 | 1,956 | 1,997 | 219,100 | 1,997 |
| 2024-04-08 | 1,935 | 1,950 | 1,891 | 1,934 | 198,000 | 1,934 |
| 2024-04-05 | 1,870 | 1,910 | 1,860 | 1,910 | 215,800 | 1,910 |
| 2024-04-04 | 1,908 | 1,912 | 1,880 | 1,892 | 189,800 | 1,892 |
| 2024-04-03 | 1,890 | 1,931 | 1,864 | 1,899 | 184,800 | 1,899 |
| 2024-04-02 | 1,928 | 1,933 | 1,878 | 1,890 | 189,700 | 1,890 |
| 2024-04-01 | 1,963 | 1,979 | 1,894 | 1,915 | 372,200 | 1,915 |
| 2024-03-29 | 1,880 | 1,965 | 1,875 | 1,961 | 369,300 | 1,961 |
| 2024-03-28 | 1,809 | 1,886 | 1,801 | 1,864 | 383,900 | 1,864 |
| 2024-03-27 | 1,799 | 1,862 | 1,793 | 1,812 | 805,900 | 1,812 |
| 2024-03-26 | 1,774 | 1,796 | 1,765 | 1,787 | 352,600 | 1,787 |
| 2024-03-25 | 1,795 | 1,795 | 1,774 | 1,778 | 237,600 | 1,778 |
| 2024-03-22 | 1,789 | 1,802 | 1,773 | 1,795 | 210,500 | 1,795 |
| 2024-03-21 | 1,788 | 1,820 | 1,766 | 1,776 | 482,600 | 1,776 |
| 2024-03-19 | 1,720 | 1,765 | 1,706 | 1,765 | 188,700 | 1,765 |
| 2024-03-18 | 1,720 | 1,720 | 1,688 | 1,710 | 219,800 | 1,710 |
| 2024-03-15 | 1,671 | 1,702 | 1,670 | 1,695 | 182,200 | 1,695 |
| 2024-03-14 | 1,673 | 1,673 | 1,649 | 1,671 | 135,800 | 1,671 |
| 2024-03-13 | 1,680 | 1,704 | 1,658 | 1,679 | 175,100 | 1,679 |
| 2024-03-12 | 1,626 | 1,661 | 1,607 | 1,656 | 147,800 | 1,656 |
| 2024-03-11 | 1,646 | 1,651 | 1,609 | 1,628 | 169,100 | 1,628 |
| 2024-03-08 | 1,631 | 1,668 | 1,630 | 1,660 | 110,600 | 1,660 |
| 2024-03-07 | 1,661 | 1,672 | 1,635 | 1,640 | 124,100 | 1,640 |
| 2024-03-06 | 1,643 | 1,668 | 1,641 | 1,652 | 121,000 | 1,652 |
| 2024-03-05 | 1,632 | 1,643 | 1,614 | 1,638 | 160,400 | 1,638 |
| 2024-03-04 | 1,662 | 1,664 | 1,642 | 1,644 | 156,900 | 1,644 |
| 2024-03-01 | 1,666 | 1,678 | 1,655 | 1,656 | 147,100 | 1,656 |
| 2024-02-29 | 1,670 | 1,674 | 1,647 | 1,660 | 143,200 | 1,660 |
| 2024-02-28 | 1,665 | 1,683 | 1,650 | 1,670 | 144,500 | 1,670 |
| 2024-02-27 | 1,660 | 1,674 | 1,660 | 1,662 | 160,400 | 1,662 |
| 2024-02-26 | 1,697 | 1,702 | 1,660 | 1,664 | 178,600 | 1,664 |
| 2024-02-22 | 1,721 | 1,721 | 1,670 | 1,694 | 197,300 | 1,694 |
| 2024-02-21 | 1,703 | 1,722 | 1,687 | 1,698 | 115,700 | 1,698 |
| 2024-02-20 | 1,720 | 1,730 | 1,710 | 1,710 | 126,100 | 1,710 |
| 2024-02-19 | 1,700 | 1,718 | 1,691 | 1,711 | 118,800 | 1,711 |
| 2024-02-16 | 1,676 | 1,705 | 1,672 | 1,698 | 142,100 | 1,698 |
| 2024-02-15 | 1,642 | 1,666 | 1,632 | 1,654 | 143,000 | 1,654 |
| 2024-02-14 | 1,668 | 1,668 | 1,627 | 1,630 | 204,000 | 1,630 |
| 2024-02-13 | 1,647 | 1,662 | 1,613 | 1,661 | 251,800 | 1,661 |
| 2024-02-09 | 1,610 | 1,653 | 1,600 | 1,608 | 473,800 | 1,608 |
| 2024-02-08 | 1,726 | 1,727 | 1,688 | 1,718 | 234,400 | 1,718 |
| 2024-02-07 | 1,690 | 1,726 | 1,688 | 1,718 | 142,600 | 1,718 |
| 2024-02-06 | 1,722 | 1,722 | 1,689 | 1,691 | 185,000 | 1,691 |
| 2024-02-05 | 1,728 | 1,743 | 1,698 | 1,728 | 188,500 | 1,728 |
| 2024-02-02 | 1,744 | 1,763 | 1,714 | 1,720 | 230,900 | 1,720 |
| 2024-02-01 | 1,761 | 1,767 | 1,738 | 1,743 | 152,800 | 1,743 |
| 2024-01-31 | 1,750 | 1,778 | 1,747 | 1,774 | 230,800 | 1,774 |
| 2024-01-30 | 1,773 | 1,779 | 1,752 | 1,754 | 124,700 | 1,754 |
| 2024-01-29 | 1,767 | 1,787 | 1,767 | 1,770 | 97,400 | 1,770 |
| 2024-01-26 | 1,759 | 1,765 | 1,745 | 1,754 | 165,900 | 1,754 |
| 2024-01-25 | 1,748 | 1,775 | 1,738 | 1,762 | 181,000 | 1,762 |
| 2024-01-24 | 1,775 | 1,780 | 1,745 | 1,745 | 212,900 | 1,745 |
| 2024-01-23 | 1,813 | 1,827 | 1,772 | 1,781 | 190,600 | 1,781 |
| 2024-01-22 | 1,798 | 1,824 | 1,794 | 1,813 | 203,100 | 1,813 |
| 2024-01-19 | 1,772 | 1,798 | 1,769 | 1,782 | 325,000 | 1,782 |
| 2024-01-18 | 1,749 | 1,771 | 1,741 | 1,759 | 183,300 | 1,759 |
| 2024-01-17 | 1,727 | 1,770 | 1,727 | 1,741 | 199,900 | 1,741 |
| 2024-01-16 | 1,778 | 1,778 | 1,723 | 1,723 | 129,700 | 1,723 |
| 2024-01-15 | 1,752 | 1,785 | 1,752 | 1,766 | 178,800 | 1,766 |
| 2024-01-12 | 1,787 | 1,787 | 1,721 | 1,750 | 285,800 | 1,750 |
| 2024-01-11 | 1,780 | 1,789 | 1,762 | 1,774 | 212,100 | 1,774 |
| 2024-01-10 | 1,752 | 1,772 | 1,739 | 1,770 | 390,200 | 1,770 |
| 2024-01-09 | 1,726 | 1,749 | 1,716 | 1,733 | 303,600 | 1,733 |
| 2024-01-05 | 1,682 | 1,718 | 1,674 | 1,706 | 265,800 | 1,706 |
| 2024-01-04 | 1,633 | 1,674 | 1,628 | 1,667 | 239,800 | 1,667 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株