9010 富士急行(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 | 2,240 | 2,263 | 2,224 | 2,237 | 80,000 | 2,237 |
| 2024-12-27 | 2,200 | 2,256 | 2,200 | 2,229 | 125,800 | 2,229 |
| 2024-12-26 | 2,179 | 2,218 | 2,179 | 2,200 | 169,700 | 2,200 |
| 2024-12-25 | 2,204 | 2,204 | 2,174 | 2,194 | 110,400 | 2,194 |
| 2024-12-24 | 2,200 | 2,211 | 2,186 | 2,199 | 95,800 | 2,199 |
| 2024-12-23 | 2,242 | 2,248 | 2,190 | 2,207 | 108,200 | 2,207 |
| 2024-12-20 | 2,258 | 2,279 | 2,236 | 2,239 | 120,000 | 2,239 |
| 2024-12-19 | 2,190 | 2,256 | 2,186 | 2,236 | 93,100 | 2,236 |
| 2024-12-18 | 2,200 | 2,265 | 2,200 | 2,235 | 101,900 | 2,235 |
| 2024-12-17 | 2,210 | 2,234 | 2,188 | 2,203 | 173,500 | 2,203 |
| 2024-12-16 | 2,250 | 2,250 | 2,215 | 2,215 | 165,500 | 2,215 |
| 2024-12-13 | 2,280 | 2,313 | 2,253 | 2,262 | 135,500 | 2,262 |
| 2024-12-12 | 2,340 | 2,356 | 2,300 | 2,306 | 110,100 | 2,306 |
| 2024-12-11 | 2,360 | 2,360 | 2,300 | 2,324 | 101,500 | 2,324 |
| 2024-12-10 | 2,350 | 2,366 | 2,325 | 2,338 | 115,800 | 2,338 |
| 2024-12-09 | 2,289 | 2,359 | 2,275 | 2,332 | 136,100 | 2,332 |
| 2024-12-06 | 2,295 | 2,301 | 2,275 | 2,287 | 100,200 | 2,287 |
| 2024-12-05 | 2,302 | 2,318 | 2,282 | 2,286 | 92,800 | 2,286 |
| 2024-12-04 | 2,333 | 2,348 | 2,284 | 2,301 | 116,200 | 2,301 |
| 2024-12-03 | 2,303 | 2,371 | 2,303 | 2,359 | 128,200 | 2,359 |
| 2024-12-02 | 2,335 | 2,335 | 2,290 | 2,300 | 137,300 | 2,300 |
| 2024-11-29 | 2,345 | 2,364 | 2,320 | 2,336 | 119,600 | 2,336 |
| 2024-11-28 | 2,330 | 2,364 | 2,330 | 2,359 | 88,200 | 2,359 |
| 2024-11-27 | 2,373 | 2,373 | 2,324 | 2,332 | 148,600 | 2,332 |
| 2024-11-26 | 2,408 | 2,422 | 2,362 | 2,381 | 111,500 | 2,381 |
| 2024-11-25 | 2,410 | 2,506 | 2,407 | 2,430 | 223,400 | 2,430 |
| 2024-11-22 | 2,397 | 2,416 | 2,366 | 2,380 | 87,400 | 2,380 |
| 2024-11-21 | 2,380 | 2,394 | 2,360 | 2,394 | 102,200 | 2,394 |
| 2024-11-20 | 2,387 | 2,422 | 2,367 | 2,374 | 90,400 | 2,374 |
| 2024-11-19 | 2,455 | 2,479 | 2,386 | 2,399 | 126,900 | 2,399 |
| 2024-11-18 | 2,408 | 2,459 | 2,408 | 2,436 | 100,800 | 2,436 |
| 2024-11-15 | 2,405 | 2,443 | 2,405 | 2,409 | 107,500 | 2,409 |
| 2024-11-14 | 2,464 | 2,468 | 2,418 | 2,418 | 116,800 | 2,418 |
| 2024-11-13 | 2,499 | 2,537 | 2,454 | 2,474 | 121,700 | 2,474 |
| 2024-11-12 | 2,496 | 2,523 | 2,465 | 2,512 | 153,300 | 2,512 |
| 2024-11-11 | 2,484 | 2,503 | 2,460 | 2,494 | 117,900 | 2,494 |
| 2024-11-08 | 2,470 | 2,527 | 2,467 | 2,499 | 220,000 | 2,499 |
| 2024-11-07 | 2,410 | 2,430 | 2,314 | 2,416 | 583,200 | 2,416 |
| 2024-11-06 | 2,560 | 2,596 | 2,518 | 2,524 | 165,900 | 2,524 |
| 2024-11-05 | 2,567 | 2,577 | 2,503 | 2,503 | 137,400 | 2,503 |
| 2024-11-01 | 2,538 | 2,598 | 2,525 | 2,568 | 94,700 | 2,568 |
| 2024-10-31 | 2,553 | 2,577 | 2,534 | 2,577 | 76,400 | 2,577 |
| 2024-10-30 | 2,573 | 2,591 | 2,544 | 2,569 | 171,800 | 2,569 |
| 2024-10-29 | 2,515 | 2,562 | 2,504 | 2,543 | 108,100 | 2,543 |
| 2024-10-28 | 2,480 | 2,530 | 2,465 | 2,515 | 105,900 | 2,515 |
| 2024-10-25 | 2,462 | 2,474 | 2,437 | 2,461 | 104,900 | 2,461 |
| 2024-10-24 | 2,485 | 2,485 | 2,440 | 2,466 | 129,700 | 2,466 |
| 2024-10-23 | 2,530 | 2,530 | 2,490 | 2,490 | 85,500 | 2,490 |
| 2024-10-22 | 2,533 | 2,539 | 2,495 | 2,505 | 151,300 | 2,505 |
| 2024-10-21 | 2,531 | 2,565 | 2,522 | 2,536 | 88,400 | 2,536 |
| 2024-10-18 | 2,579 | 2,602 | 2,534 | 2,547 | 126,100 | 2,547 |
| 2024-10-17 | 2,600 | 2,638 | 2,576 | 2,579 | 107,200 | 2,579 |
| 2024-10-16 | 2,600 | 2,619 | 2,562 | 2,579 | 151,100 | 2,579 |
| 2024-10-15 | 2,538 | 2,646 | 2,536 | 2,628 | 264,800 | 2,628 |
| 2024-10-11 | 2,568 | 2,577 | 2,539 | 2,541 | 161,000 | 2,541 |
| 2024-10-10 | 2,617 | 2,633 | 2,570 | 2,591 | 136,500 | 2,591 |
| 2024-10-09 | 2,602 | 2,687 | 2,586 | 2,642 | 161,600 | 2,642 |
| 2024-10-08 | 2,602 | 2,615 | 2,557 | 2,583 | 229,400 | 2,583 |
| 2024-10-07 | 2,656 | 2,696 | 2,650 | 2,671 | 155,700 | 2,671 |
| 2024-10-04 | 2,684 | 2,701 | 2,653 | 2,679 | 129,200 | 2,679 |
| 2024-10-03 | 2,666 | 2,718 | 2,616 | 2,705 | 175,400 | 2,705 |
| 2024-10-02 | 2,682 | 2,712 | 2,617 | 2,636 | 210,600 | 2,636 |
| 2024-10-01 | 2,755 | 2,755 | 2,716 | 2,717 | 184,900 | 2,717 |
| 2024-09-30 | 2,738 | 2,805 | 2,738 | 2,763 | 192,100 | 2,763 |
| 2024-09-27 | 2,883 | 2,883 | 2,792 | 2,815 | 536,000 | 2,815 |
| 2024-09-26 | 2,737 | 2,791 | 2,710 | 2,789 | 625,900 | 2,789 |
| 2024-09-25 | 2,673 | 2,740 | 2,663 | 2,728 | 370,500 | 2,728 |
| 2024-09-24 | 2,713 | 2,713 | 2,651 | 2,657 | 316,600 | 2,657 |
| 2024-09-20 | 2,698 | 2,714 | 2,655 | 2,702 | 675,900 | 2,702 |
| 2024-09-19 | 2,611 | 2,691 | 2,611 | 2,668 | 308,100 | 2,668 |
| 2024-09-18 | 2,609 | 2,628 | 2,561 | 2,584 | 201,100 | 2,584 |
| 2024-09-17 | 2,594 | 2,640 | 2,558 | 2,605 | 267,600 | 2,605 |
| 2024-09-13 | 2,592 | 2,643 | 2,566 | 2,602 | 258,200 | 2,602 |
| 2024-09-12 | 2,462 | 2,577 | 2,456 | 2,574 | 277,600 | 2,574 |
| 2024-09-11 | 2,492 | 2,522 | 2,417 | 2,437 | 278,800 | 2,437 |
| 2024-09-10 | 2,485 | 2,539 | 2,472 | 2,519 | 166,300 | 2,519 |
| 2024-09-09 | 2,497 | 2,527 | 2,446 | 2,485 | 308,600 | 2,485 |
| 2024-09-06 | 2,615 | 2,631 | 2,534 | 2,547 | 246,500 | 2,547 |
| 2024-09-05 | 2,559 | 2,634 | 2,559 | 2,601 | 186,200 | 2,601 |
| 2024-09-04 | 2,578 | 2,609 | 2,559 | 2,577 | 238,900 | 2,577 |
| 2024-09-03 | 2,598 | 2,635 | 2,585 | 2,617 | 160,300 | 2,617 |
| 2024-09-02 | 2,724 | 2,724 | 2,602 | 2,606 | 291,400 | 2,606 |
| 2024-08-30 | 2,713 | 2,713 | 2,670 | 2,710 | 220,100 | 2,710 |
| 2024-08-29 | 2,745 | 2,750 | 2,692 | 2,701 | 206,300 | 2,701 |
| 2024-08-28 | 2,800 | 2,809 | 2,743 | 2,770 | 149,400 | 2,770 |
| 2024-08-27 | 2,833 | 2,840 | 2,796 | 2,801 | 97,400 | 2,801 |
| 2024-08-26 | 2,814 | 2,835 | 2,777 | 2,819 | 119,100 | 2,819 |
| 2024-08-23 | 2,822 | 2,843 | 2,798 | 2,819 | 112,800 | 2,819 |
| 2024-08-22 | 2,755 | 2,808 | 2,754 | 2,800 | 149,800 | 2,800 |
| 2024-08-21 | 2,723 | 2,768 | 2,722 | 2,733 | 89,300 | 2,733 |
| 2024-08-20 | 2,637 | 2,773 | 2,619 | 2,764 | 165,100 | 2,764 |
| 2024-08-19 | 2,618 | 2,697 | 2,606 | 2,614 | 164,700 | 2,614 |
| 2024-08-16 | 2,575 | 2,649 | 2,575 | 2,649 | 189,900 | 2,649 |
| 2024-08-15 | 2,546 | 2,564 | 2,525 | 2,531 | 143,300 | 2,531 |
| 2024-08-14 | 2,524 | 2,567 | 2,485 | 2,564 | 159,500 | 2,564 |
| 2024-08-13 | 2,470 | 2,509 | 2,432 | 2,507 | 247,000 | 2,507 |
| 2024-08-09 | 2,650 | 2,650 | 2,428 | 2,471 | 425,800 | 2,471 |
| 2024-08-08 | 2,600 | 2,675 | 2,477 | 2,625 | 554,300 | 2,625 |
| 2024-08-07 | 2,708 | 2,834 | 2,702 | 2,731 | 236,600 | 2,731 |
| 2024-08-06 | 2,644 | 2,832 | 2,628 | 2,758 | 304,600 | 2,758 |
| 2024-08-05 | 2,700 | 2,774 | 2,530 | 2,544 | 340,700 | 2,544 |
| 2024-08-02 | 2,912 | 2,925 | 2,827 | 2,827 | 232,300 | 2,827 |
| 2024-08-01 | 3,035 | 3,050 | 2,923 | 2,962 | 269,300 | 2,962 |
| 2024-07-31 | 3,110 | 3,110 | 3,045 | 3,085 | 122,200 | 3,085 |
| 2024-07-30 | 3,140 | 3,140 | 3,100 | 3,120 | 104,300 | 3,120 |
| 2024-07-29 | 3,130 | 3,155 | 3,110 | 3,130 | 86,400 | 3,130 |
| 2024-07-26 | 3,180 | 3,185 | 3,110 | 3,120 | 162,400 | 3,120 |
| 2024-07-25 | 3,135 | 3,195 | 3,120 | 3,185 | 237,500 | 3,185 |
| 2024-07-24 | 3,130 | 3,165 | 3,070 | 3,105 | 127,200 | 3,105 |
| 2024-07-23 | 3,160 | 3,175 | 3,110 | 3,140 | 119,100 | 3,140 |
| 2024-07-22 | 3,130 | 3,195 | 3,095 | 3,145 | 104,400 | 3,145 |
| 2024-07-19 | 3,160 | 3,190 | 3,120 | 3,140 | 142,800 | 3,140 |
| 2024-07-18 | 3,150 | 3,185 | 3,130 | 3,155 | 232,500 | 3,155 |
| 2024-07-17 | 3,160 | 3,195 | 3,120 | 3,155 | 289,900 | 3,155 |
| 2024-07-16 | 3,150 | 3,160 | 3,040 | 3,050 | 250,900 | 3,050 |
| 2024-07-12 | 3,050 | 3,170 | 3,050 | 3,140 | 202,100 | 3,140 |
| 2024-07-11 | 3,045 | 3,115 | 3,035 | 3,090 | 166,400 | 3,090 |
| 2024-07-10 | 2,980 | 3,050 | 2,970 | 3,035 | 160,400 | 3,035 |
| 2024-07-09 | 2,968 | 2,979 | 2,913 | 2,952 | 299,200 | 2,952 |
| 2024-07-08 | 3,000 | 3,035 | 2,981 | 2,997 | 144,700 | 2,997 |
| 2024-07-05 | 3,030 | 3,050 | 2,994 | 3,005 | 157,100 | 3,005 |
| 2024-07-04 | 3,120 | 3,135 | 3,045 | 3,050 | 133,900 | 3,050 |
| 2024-07-03 | 3,105 | 3,140 | 3,060 | 3,120 | 129,400 | 3,120 |
| 2024-07-02 | 3,125 | 3,160 | 3,065 | 3,125 | 138,800 | 3,125 |
| 2024-07-01 | 3,220 | 3,235 | 3,130 | 3,135 | 175,300 | 3,135 |
| 2024-06-28 | 3,200 | 3,225 | 3,155 | 3,190 | 129,800 | 3,190 |
| 2024-06-27 | 3,125 | 3,180 | 3,110 | 3,160 | 86,200 | 3,160 |
| 2024-06-26 | 3,095 | 3,150 | 3,055 | 3,145 | 117,900 | 3,145 |
| 2024-06-25 | 3,125 | 3,130 | 3,085 | 3,100 | 156,900 | 3,100 |
| 2024-06-24 | 3,050 | 3,195 | 3,030 | 3,095 | 272,600 | 3,095 |
| 2024-06-21 | 2,962 | 3,175 | 2,960 | 3,055 | 660,200 | 3,055 |
| 2024-06-20 | 2,824 | 2,836 | 2,783 | 2,809 | 79,500 | 2,809 |
| 2024-06-19 | 2,745 | 2,830 | 2,732 | 2,816 | 146,200 | 2,816 |
| 2024-06-18 | 2,767 | 2,789 | 2,735 | 2,735 | 155,500 | 2,735 |
| 2024-06-17 | 2,802 | 2,804 | 2,756 | 2,770 | 151,900 | 2,770 |
| 2024-06-14 | 2,848 | 2,888 | 2,748 | 2,852 | 186,700 | 2,852 |
| 2024-06-13 | 2,980 | 3,000 | 2,898 | 2,898 | 167,900 | 2,898 |
| 2024-06-12 | 2,967 | 3,020 | 2,960 | 2,974 | 139,000 | 2,974 |
| 2024-06-11 | 2,973 | 2,997 | 2,953 | 2,971 | 95,600 | 2,971 |
| 2024-06-10 | 2,951 | 2,995 | 2,951 | 2,965 | 100,900 | 2,965 |
| 2024-06-07 | 2,971 | 2,998 | 2,947 | 2,982 | 108,300 | 2,982 |
| 2024-06-06 | 3,020 | 3,020 | 2,942 | 2,942 | 217,500 | 2,942 |
| 2024-06-05 | 3,105 | 3,115 | 3,045 | 3,055 | 102,000 | 3,055 |
| 2024-06-04 | 3,050 | 3,150 | 3,050 | 3,130 | 88,100 | 3,130 |
| 2024-06-03 | 3,055 | 3,140 | 3,055 | 3,080 | 109,800 | 3,080 |
| 2024-05-31 | 3,025 | 3,045 | 3,005 | 3,045 | 117,900 | 3,045 |
| 2024-05-30 | 2,985 | 2,992 | 2,947 | 2,992 | 157,800 | 2,992 |
| 2024-05-29 | 3,060 | 3,060 | 3,000 | 3,010 | 118,800 | 3,010 |
| 2024-05-28 | 3,070 | 3,105 | 3,050 | 3,070 | 80,600 | 3,070 |
| 2024-05-27 | 3,045 | 3,085 | 3,030 | 3,070 | 79,400 | 3,070 |
| 2024-05-24 | 3,050 | 3,110 | 3,020 | 3,075 | 157,600 | 3,075 |
| 2024-05-23 | 3,130 | 3,130 | 3,080 | 3,100 | 220,000 | 3,100 |
| 2024-05-22 | 3,200 | 3,200 | 3,150 | 3,150 | 126,800 | 3,150 |
| 2024-05-21 | 3,220 | 3,230 | 3,195 | 3,205 | 110,500 | 3,205 |
| 2024-05-20 | 3,240 | 3,285 | 3,225 | 3,235 | 112,500 | 3,235 |
| 2024-05-17 | 3,230 | 3,270 | 3,215 | 3,245 | 131,400 | 3,245 |
| 2024-05-16 | 3,300 | 3,300 | 3,235 | 3,260 | 133,500 | 3,260 |
| 2024-05-15 | 3,380 | 3,395 | 3,305 | 3,305 | 81,000 | 3,305 |
| 2024-05-14 | 3,335 | 3,405 | 3,330 | 3,365 | 129,600 | 3,365 |
| 2024-05-13 | 3,370 | 3,400 | 3,320 | 3,365 | 126,200 | 3,365 |
| 2024-05-10 | 3,530 | 3,530 | 3,405 | 3,430 | 123,500 | 3,430 |
| 2024-05-09 | 3,455 | 3,490 | 3,365 | 3,460 | 292,300 | 3,460 |
| 2024-05-08 | 3,310 | 3,390 | 3,300 | 3,315 | 186,300 | 3,315 |
| 2024-05-07 | 3,330 | 3,355 | 3,295 | 3,310 | 163,700 | 3,310 |
| 2024-05-02 | 3,380 | 3,380 | 3,270 | 3,285 | 151,000 | 3,285 |
| 2024-05-01 | 3,350 | 3,395 | 3,350 | 3,360 | 92,100 | 3,360 |
| 2024-04-30 | 3,445 | 3,445 | 3,340 | 3,375 | 155,100 | 3,375 |
| 2024-04-26 | 3,370 | 3,460 | 3,345 | 3,450 | 182,500 | 3,450 |
| 2024-04-25 | 3,500 | 3,500 | 3,420 | 3,420 | 163,600 | 3,420 |
| 2024-04-24 | 3,540 | 3,545 | 3,460 | 3,520 | 137,600 | 3,520 |
| 2024-04-23 | 3,565 | 3,575 | 3,535 | 3,545 | 65,500 | 3,545 |
| 2024-04-22 | 3,540 | 3,600 | 3,500 | 3,585 | 105,200 | 3,585 |
| 2024-04-19 | 3,565 | 3,565 | 3,445 | 3,485 | 105,700 | 3,485 |
| 2024-04-18 | 3,530 | 3,605 | 3,530 | 3,575 | 88,800 | 3,575 |
| 2024-04-17 | 3,560 | 3,575 | 3,515 | 3,540 | 99,300 | 3,540 |
| 2024-04-16 | 3,615 | 3,615 | 3,540 | 3,560 | 119,400 | 3,560 |
| 2024-04-15 | 3,635 | 3,670 | 3,630 | 3,645 | 63,300 | 3,645 |
| 2024-04-12 | 3,635 | 3,740 | 3,635 | 3,675 | 106,900 | 3,675 |
| 2024-04-11 | 3,665 | 3,670 | 3,620 | 3,630 | 69,400 | 3,630 |
| 2024-04-10 | 3,685 | 3,710 | 3,670 | 3,695 | 60,100 | 3,695 |
| 2024-04-09 | 3,700 | 3,730 | 3,670 | 3,685 | 73,300 | 3,685 |
| 2024-04-08 | 3,725 | 3,735 | 3,680 | 3,700 | 77,700 | 3,700 |
| 2024-04-05 | 3,610 | 3,745 | 3,595 | 3,720 | 177,000 | 3,720 |
| 2024-04-04 | 3,715 | 3,730 | 3,650 | 3,650 | 129,600 | 3,650 |
| 2024-04-03 | 3,750 | 3,775 | 3,700 | 3,710 | 146,600 | 3,710 |
| 2024-04-02 | 3,900 | 3,900 | 3,785 | 3,805 | 150,800 | 3,805 |
| 2024-04-01 | 3,955 | 3,975 | 3,910 | 3,910 | 88,000 | 3,910 |
| 2024-03-29 | 3,910 | 3,965 | 3,895 | 3,950 | 80,700 | 3,950 |
| 2024-03-28 | 3,990 | 4,030 | 3,875 | 3,905 | 203,300 | 3,905 |
| 2024-03-27 | 4,010 | 4,040 | 3,955 | 3,965 | 288,900 | 3,965 |
| 2024-03-26 | 4,005 | 4,025 | 3,910 | 3,940 | 172,800 | 3,940 |
| 2024-03-25 | 4,050 | 4,090 | 4,025 | 4,030 | 129,900 | 4,030 |
| 2024-03-22 | 4,000 | 4,080 | 4,000 | 4,065 | 185,300 | 4,065 |
| 2024-03-21 | 4,075 | 4,075 | 3,985 | 3,990 | 120,600 | 3,990 |
| 2024-03-19 | 3,960 | 4,040 | 3,930 | 4,035 | 131,100 | 4,035 |
| 2024-03-18 | 3,930 | 4,020 | 3,905 | 3,985 | 160,600 | 3,985 |
| 2024-03-15 | 3,940 | 3,960 | 3,865 | 3,910 | 136,300 | 3,910 |
| 2024-03-14 | 3,920 | 3,960 | 3,865 | 3,940 | 136,900 | 3,940 |
| 2024-03-13 | 3,925 | 3,995 | 3,890 | 3,970 | 145,600 | 3,970 |
| 2024-03-12 | 3,870 | 3,950 | 3,780 | 3,935 | 143,300 | 3,935 |
| 2024-03-11 | 3,870 | 3,890 | 3,815 | 3,870 | 121,800 | 3,870 |
| 2024-03-08 | 3,940 | 3,940 | 3,860 | 3,895 | 143,100 | 3,895 |
| 2024-03-07 | 4,000 | 4,010 | 3,955 | 3,980 | 128,800 | 3,980 |
| 2024-03-06 | 3,905 | 3,990 | 3,890 | 3,980 | 128,700 | 3,980 |
| 2024-03-05 | 3,920 | 3,935 | 3,870 | 3,900 | 76,100 | 3,900 |
| 2024-03-04 | 3,990 | 3,990 | 3,920 | 3,935 | 89,900 | 3,935 |
| 2024-03-01 | 3,975 | 3,980 | 3,920 | 3,960 | 103,200 | 3,960 |
| 2024-02-29 | 3,930 | 3,990 | 3,885 | 3,985 | 131,500 | 3,985 |
| 2024-02-28 | 3,915 | 3,955 | 3,905 | 3,940 | 93,100 | 3,940 |
| 2024-02-27 | 3,905 | 3,945 | 3,830 | 3,915 | 148,100 | 3,915 |
| 2024-02-26 | 3,845 | 3,880 | 3,805 | 3,850 | 177,400 | 3,850 |
| 2024-02-22 | 3,860 | 3,905 | 3,825 | 3,850 | 137,100 | 3,850 |
| 2024-02-21 | 3,870 | 3,870 | 3,810 | 3,855 | 102,000 | 3,855 |
| 2024-02-20 | 3,980 | 3,980 | 3,870 | 3,880 | 121,500 | 3,880 |
| 2024-02-19 | 3,840 | 3,995 | 3,825 | 3,960 | 190,100 | 3,960 |
| 2024-02-16 | 3,775 | 3,845 | 3,760 | 3,815 | 147,500 | 3,815 |
| 2024-02-15 | 3,950 | 3,950 | 3,730 | 3,770 | 259,000 | 3,770 |
| 2024-02-14 | 4,075 | 4,090 | 3,900 | 3,900 | 220,100 | 3,900 |
| 2024-02-13 | 4,020 | 4,115 | 3,965 | 4,115 | 258,600 | 4,115 |
| 2024-02-09 | 4,040 | 4,080 | 3,960 | 4,000 | 281,600 | 4,000 |
| 2024-02-08 | 4,015 | 4,090 | 3,925 | 4,005 | 552,000 | 4,005 |
| 2024-02-07 | 4,345 | 4,400 | 4,265 | 4,365 | 255,200 | 4,365 |
| 2024-02-06 | 4,400 | 4,410 | 4,330 | 4,330 | 123,900 | 4,330 |
| 2024-02-05 | 4,375 | 4,430 | 4,340 | 4,380 | 123,300 | 4,380 |
| 2024-02-02 | 4,310 | 4,380 | 4,270 | 4,320 | 127,100 | 4,320 |
| 2024-02-01 | 4,325 | 4,365 | 4,270 | 4,300 | 135,600 | 4,300 |
| 2024-01-31 | 4,405 | 4,415 | 4,320 | 4,380 | 150,700 | 4,380 |
| 2024-01-30 | 4,425 | 4,495 | 4,410 | 4,435 | 78,500 | 4,435 |
| 2024-01-29 | 4,450 | 4,460 | 4,410 | 4,430 | 59,100 | 4,430 |
| 2024-01-26 | 4,485 | 4,485 | 4,415 | 4,425 | 72,100 | 4,425 |
| 2024-01-25 | 4,400 | 4,515 | 4,400 | 4,485 | 87,700 | 4,485 |
| 2024-01-24 | 4,500 | 4,510 | 4,415 | 4,415 | 72,600 | 4,415 |
| 2024-01-23 | 4,595 | 4,595 | 4,505 | 4,525 | 63,700 | 4,525 |
| 2024-01-22 | 4,485 | 4,580 | 4,435 | 4,560 | 95,700 | 4,560 |
| 2024-01-19 | 4,570 | 4,590 | 4,450 | 4,500 | 132,200 | 4,500 |
| 2024-01-18 | 4,665 | 4,670 | 4,525 | 4,540 | 112,600 | 4,540 |
| 2024-01-17 | 4,720 | 4,770 | 4,675 | 4,675 | 106,000 | 4,675 |
| 2024-01-16 | 4,765 | 4,835 | 4,700 | 4,715 | 122,300 | 4,715 |
| 2024-01-15 | 4,730 | 4,775 | 4,565 | 4,775 | 142,300 | 4,775 |
| 2024-01-12 | 4,700 | 4,755 | 4,670 | 4,725 | 144,600 | 4,725 |
| 2024-01-11 | 4,620 | 4,690 | 4,610 | 4,690 | 173,700 | 4,690 |
| 2024-01-10 | 4,480 | 4,630 | 4,480 | 4,590 | 201,700 | 4,590 |
| 2024-01-09 | 4,315 | 4,490 | 4,300 | 4,480 | 263,800 | 4,480 |
| 2024-01-05 | 4,300 | 4,325 | 4,260 | 4,290 | 88,400 | 4,290 |
| 2024-01-04 | 4,150 | 4,310 | 4,125 | 4,275 | 141,100 | 4,275 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株