9022 東海旅客鉄道(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 | 2,990 | 3,011 | 2,957 | 2,965 | 2,193,700 | 2,965 |
2024-12-27 | 2,945 | 2,972.5 | 2,942.5 | 2,966 | 1,833,500 | 2,966 |
2024-12-26 | 2,884 | 2,930 | 2,884 | 2,930 | 1,991,000 | 2,930 |
2024-12-25 | 2,900 | 2,900 | 2,856 | 2,884 | 1,759,500 | 2,884 |
2024-12-24 | 2,886.5 | 2,906 | 2,883 | 2,886 | 1,230,800 | 2,886 |
2024-12-23 | 2,870 | 2,888 | 2,847.5 | 2,885 | 1,997,600 | 2,885 |
2024-12-20 | 2,882 | 2,892 | 2,852.5 | 2,864 | 2,979,200 | 2,864 |
2024-12-19 | 2,849 | 2,878.5 | 2,843 | 2,863 | 2,228,300 | 2,863 |
2024-12-18 | 2,907 | 2,907 | 2,881 | 2,882.5 | 2,178,000 | 2,882.50 |
2024-12-17 | 2,905 | 2,930.5 | 2,896 | 2,896 | 2,027,900 | 2,896 |
2024-12-16 | 2,944 | 2,951 | 2,907 | 2,907 | 1,838,900 | 2,907 |
2024-12-13 | 2,951.5 | 2,989.5 | 2,942 | 2,946 | 3,245,700 | 2,946 |
2024-12-12 | 2,998 | 3,012 | 2,988.5 | 2,996 | 2,324,400 | 2,996 |
2024-12-11 | 3,020 | 3,022 | 2,963 | 2,976.5 | 2,369,800 | 2,976.50 |
2024-12-10 | 3,035 | 3,038 | 2,989.5 | 2,989.5 | 2,219,900 | 2,989.50 |
2024-12-09 | 3,014 | 3,022 | 3,000 | 3,008 | 1,980,200 | 3,008 |
2024-12-06 | 3,051 | 3,076 | 3,018 | 3,032 | 1,921,900 | 3,032 |
2024-12-05 | 3,083 | 3,084 | 3,023 | 3,036 | 1,878,500 | 3,036 |
2024-12-04 | 3,113 | 3,120 | 3,057 | 3,076 | 2,070,800 | 3,076 |
2024-12-03 | 3,100 | 3,122 | 3,093 | 3,110 | 2,080,000 | 3,110 |
2024-12-02 | 3,100 | 3,108 | 3,077 | 3,099 | 1,662,800 | 3,099 |
2024-11-29 | 3,090 | 3,108 | 3,086 | 3,087 | 1,608,600 | 3,087 |
2024-11-28 | 3,090 | 3,113 | 3,085 | 3,110 | 1,171,000 | 3,110 |
2024-11-27 | 3,150 | 3,155 | 3,087 | 3,091 | 1,422,800 | 3,091 |
2024-11-26 | 3,131 | 3,146 | 3,112 | 3,134 | 1,307,000 | 3,134 |
2024-11-25 | 3,099 | 3,170 | 3,095 | 3,130 | 5,250,000 | 3,130 |
2024-11-22 | 3,090 | 3,113 | 3,084 | 3,104 | 1,860,800 | 3,104 |
2024-11-21 | 3,176 | 3,194 | 3,091 | 3,094 | 2,156,300 | 3,094 |
2024-11-20 | 3,211 | 3,232 | 3,171 | 3,176 | 1,531,000 | 3,176 |
2024-11-19 | 3,171 | 3,256 | 3,170 | 3,231 | 2,930,800 | 3,231 |
2024-11-18 | 3,160 | 3,196 | 3,150 | 3,171 | 1,752,600 | 3,171 |
2024-11-15 | 3,193 | 3,208 | 3,160 | 3,160 | 1,544,900 | 3,160 |
2024-11-14 | 3,170 | 3,189 | 3,155 | 3,165 | 1,698,200 | 3,165 |
2024-11-13 | 3,158 | 3,195 | 3,155 | 3,155 | 2,080,200 | 3,155 |
2024-11-12 | 3,195 | 3,205 | 3,163 | 3,183 | 2,083,600 | 3,183 |
2024-11-11 | 3,160 | 3,211 | 3,152 | 3,193 | 1,455,200 | 3,193 |
2024-11-08 | 3,216 | 3,221 | 3,189 | 3,207 | 1,790,000 | 3,207 |
2024-11-07 | 3,205 | 3,250 | 3,193 | 3,202 | 2,353,000 | 3,202 |
2024-11-06 | 3,193 | 3,226 | 3,182 | 3,190 | 2,010,200 | 3,190 |
2024-11-05 | 3,212 | 3,213 | 3,170 | 3,188 | 1,522,500 | 3,188 |
2024-11-01 | 3,142 | 3,197 | 3,129 | 3,174 | 1,836,900 | 3,174 |
2024-10-31 | 3,159 | 3,202 | 3,159 | 3,188 | 2,829,200 | 3,188 |
2024-10-30 | 3,157 | 3,182 | 3,142 | 3,150 | 4,809,600 | 3,150 |
2024-10-29 | 3,141 | 3,180 | 3,108 | 3,179 | 3,356,200 | 3,179 |
2024-10-28 | 3,065 | 3,139 | 3,054 | 3,123 | 2,102,700 | 3,123 |
2024-10-25 | 3,080 | 3,088 | 3,049 | 3,067 | 2,267,600 | 3,067 |
2024-10-24 | 3,106 | 3,114 | 3,079 | 3,086 | 2,450,900 | 3,086 |
2024-10-23 | 3,156 | 3,182 | 3,122 | 3,127 | 1,937,500 | 3,127 |
2024-10-22 | 3,181 | 3,193 | 3,136 | 3,144 | 2,357,000 | 3,144 |
2024-10-21 | 3,195 | 3,217 | 3,181 | 3,188 | 1,730,600 | 3,188 |
2024-10-18 | 3,240 | 3,258 | 3,200 | 3,200 | 2,111,800 | 3,200 |
2024-10-17 | 3,241 | 3,292 | 3,236 | 3,248 | 1,888,300 | 3,248 |
2024-10-16 | 3,275 | 3,326 | 3,244 | 3,248 | 2,632,600 | 3,248 |
2024-10-15 | 3,290 | 3,310 | 3,271 | 3,293 | 2,662,900 | 3,293 |
2024-10-11 | 3,305 | 3,314 | 3,257 | 3,260 | 2,196,200 | 3,260 |
2024-10-10 | 3,333 | 3,354 | 3,285 | 3,304 | 2,105,900 | 3,304 |
2024-10-09 | 3,316 | 3,318 | 3,271 | 3,301 | 2,389,300 | 3,301 |
2024-10-08 | 3,304 | 3,315 | 3,280 | 3,310 | 2,458,100 | 3,310 |
2024-10-07 | 3,350 | 3,361 | 3,331 | 3,333 | 1,622,000 | 3,333 |
2024-10-04 | 3,312 | 3,340 | 3,290 | 3,309 | 1,515,700 | 3,309 |
2024-10-03 | 3,259 | 3,315 | 3,252 | 3,300 | 2,136,900 | 3,300 |
2024-10-02 | 3,250 | 3,270 | 3,205 | 3,211 | 2,333,000 | 3,211 |
2024-10-01 | 3,341 | 3,349 | 3,265 | 3,279 | 2,496,700 | 3,279 |
2024-09-30 | 3,290 | 3,353 | 3,264 | 3,317 | 3,616,900 | 3,317 |
2024-09-27 | 3,337 | 3,380 | 3,313 | 3,378 | 2,709,800 | 3,378 |
2024-09-26 | 3,290 | 3,320 | 3,270 | 3,320 | 2,302,700 | 3,320 |
2024-09-25 | 3,283 | 3,307 | 3,258 | 3,300 | 1,823,700 | 3,300 |
2024-09-24 | 3,300 | 3,317 | 3,250 | 3,259 | 2,155,700 | 3,259 |
2024-09-20 | 3,315 | 3,335 | 3,280 | 3,300 | 4,284,500 | 3,300 |
2024-09-19 | 3,295 | 3,335 | 3,280 | 3,299 | 2,155,700 | 3,299 |
2024-09-18 | 3,341 | 3,348 | 3,239 | 3,271 | 1,938,800 | 3,271 |
2024-09-17 | 3,330 | 3,355 | 3,297 | 3,341 | 2,307,100 | 3,341 |
2024-09-13 | 3,312 | 3,331 | 3,298 | 3,313 | 1,851,300 | 3,313 |
2024-09-12 | 3,296 | 3,349 | 3,287 | 3,340 | 2,706,400 | 3,340 |
2024-09-11 | 3,369 | 3,372 | 3,243 | 3,275 | 2,372,900 | 3,275 |
2024-09-10 | 3,330 | 3,388 | 3,312 | 3,377 | 1,910,500 | 3,377 |
2024-09-09 | 3,280 | 3,313 | 3,260 | 3,310 | 1,462,300 | 3,310 |
2024-09-06 | 3,376 | 3,395 | 3,314 | 3,337 | 2,023,600 | 3,337 |
2024-09-05 | 3,335 | 3,402 | 3,323 | 3,380 | 1,854,400 | 3,380 |
2024-09-04 | 3,315 | 3,358 | 3,315 | 3,340 | 2,183,900 | 3,340 |
2024-09-03 | 3,324 | 3,377 | 3,319 | 3,372 | 1,328,100 | 3,372 |
2024-09-02 | 3,367 | 3,367 | 3,308 | 3,309 | 1,880,900 | 3,309 |
2024-08-30 | 3,341 | 3,384 | 3,330 | 3,380 | 3,399,600 | 3,380 |
2024-08-29 | 3,388 | 3,388 | 3,316 | 3,348 | 6,121,100 | 3,348 |
2024-08-28 | 3,387 | 3,398 | 3,361 | 3,382 | 1,707,600 | 3,382 |
2024-08-27 | 3,410 | 3,421 | 3,380 | 3,399 | 1,557,900 | 3,399 |
2024-08-26 | 3,350 | 3,400 | 3,326 | 3,399 | 1,503,100 | 3,399 |
2024-08-23 | 3,306 | 3,349 | 3,306 | 3,345 | 1,773,800 | 3,345 |
2024-08-22 | 3,323 | 3,341 | 3,294 | 3,319 | 1,505,000 | 3,319 |
2024-08-21 | 3,314 | 3,325 | 3,295 | 3,314 | 1,334,300 | 3,314 |
2024-08-20 | 3,306 | 3,340 | 3,290 | 3,336 | 1,541,000 | 3,336 |
2024-08-19 | 3,280 | 3,309 | 3,260 | 3,270 | 1,717,300 | 3,270 |
2024-08-16 | 3,302 | 3,327 | 3,275 | 3,288 | 1,776,000 | 3,288 |
2024-08-15 | 3,259 | 3,284 | 3,240 | 3,251 | 1,492,600 | 3,251 |
2024-08-14 | 3,213 | 3,263 | 3,210 | 3,249 | 1,942,600 | 3,249 |
2024-08-13 | 3,230 | 3,238 | 3,160 | 3,211 | 2,555,800 | 3,211 |
2024-08-09 | 3,303 | 3,305 | 3,159 | 3,212 | 4,421,900 | 3,212 |
2024-08-08 | 3,201 | 3,337 | 3,201 | 3,281 | 2,881,700 | 3,281 |
2024-08-07 | 3,135 | 3,321 | 3,127 | 3,236 | 2,884,600 | 3,236 |
2024-08-06 | 3,180 | 3,300 | 3,135 | 3,226 | 4,008,700 | 3,226 |
2024-08-05 | 3,158 | 3,253 | 2,951 | 3,001 | 4,475,500 | 3,001 |
2024-08-02 | 3,322 | 3,341 | 3,253 | 3,298 | 4,133,300 | 3,298 |
2024-08-01 | 3,480 | 3,497 | 3,385 | 3,412 | 3,217,400 | 3,412 |
2024-07-31 | 3,556 | 3,600 | 3,515 | 3,545 | 4,686,800 | 3,545 |
2024-07-30 | 3,498 | 3,505 | 3,467 | 3,486 | 2,422,900 | 3,486 |
2024-07-29 | 3,425 | 3,510 | 3,415 | 3,498 | 1,875,000 | 3,498 |
2024-07-26 | 3,441 | 3,442 | 3,396 | 3,409 | 1,840,700 | 3,409 |
2024-07-25 | 3,424 | 3,443 | 3,401 | 3,440 | 2,535,500 | 3,440 |
2024-07-24 | 3,476 | 3,479 | 3,427 | 3,428 | 1,964,300 | 3,428 |
2024-07-23 | 3,490 | 3,517 | 3,475 | 3,497 | 2,214,500 | 3,497 |
2024-07-22 | 3,499 | 3,536 | 3,489 | 3,508 | 2,030,700 | 3,508 |
2024-07-19 | 3,510 | 3,517 | 3,452 | 3,485 | 1,712,900 | 3,485 |
2024-07-18 | 3,540 | 3,559 | 3,511 | 3,511 | 2,055,100 | 3,511 |
2024-07-17 | 3,520 | 3,563 | 3,508 | 3,552 | 2,025,700 | 3,552 |
2024-07-16 | 3,530 | 3,540 | 3,502 | 3,513 | 1,448,200 | 3,513 |
2024-07-12 | 3,519 | 3,547 | 3,501 | 3,530 | 2,030,400 | 3,530 |
2024-07-11 | 3,512 | 3,542 | 3,511 | 3,527 | 2,295,100 | 3,527 |
2024-07-10 | 3,470 | 3,500 | 3,462 | 3,499 | 1,859,700 | 3,499 |
2024-07-09 | 3,470 | 3,498 | 3,441 | 3,475 | 1,682,300 | 3,475 |
2024-07-08 | 3,455 | 3,481 | 3,451 | 3,465 | 1,972,900 | 3,465 |
2024-07-05 | 3,503 | 3,530 | 3,481 | 3,496 | 1,506,400 | 3,496 |
2024-07-04 | 3,499 | 3,539 | 3,486 | 3,509 | 2,006,500 | 3,509 |
2024-07-03 | 3,464 | 3,495 | 3,453 | 3,479 | 2,186,100 | 3,479 |
2024-07-02 | 3,453 | 3,473 | 3,426 | 3,465 | 2,176,600 | 3,465 |
2024-07-01 | 3,500 | 3,503 | 3,416 | 3,430 | 1,996,100 | 3,430 |
2024-06-28 | 3,450 | 3,474 | 3,436 | 3,473 | 2,578,400 | 3,473 |
2024-06-27 | 3,430 | 3,431 | 3,406 | 3,430 | 1,420,500 | 3,430 |
2024-06-26 | 3,442 | 3,442 | 3,393 | 3,435 | 2,052,600 | 3,435 |
2024-06-25 | 3,400 | 3,432 | 3,380 | 3,431 | 2,619,900 | 3,431 |
2024-06-24 | 3,314 | 3,364 | 3,295 | 3,349 | 2,111,300 | 3,349 |
2024-06-21 | 3,273 | 3,315 | 3,271 | 3,297 | 4,228,800 | 3,297 |
2024-06-20 | 3,299 | 3,299 | 3,218 | 3,268 | 2,507,000 | 3,268 |
2024-06-19 | 3,306 | 3,312 | 3,272 | 3,284 | 2,165,400 | 3,284 |
2024-06-18 | 3,316 | 3,460 | 3,284 | 3,293 | 4,481,700 | 3,293 |
2024-06-17 | 3,339 | 3,346 | 3,281 | 3,289 | 2,260,300 | 3,289 |
2024-06-14 | 3,330 | 3,370 | 3,309 | 3,339 | 2,775,300 | 3,339 |
2024-06-13 | 3,418 | 3,422 | 3,335 | 3,341 | 2,129,300 | 3,341 |
2024-06-12 | 3,464 | 3,464 | 3,405 | 3,418 | 2,438,100 | 3,418 |
2024-06-11 | 3,499 | 3,526 | 3,465 | 3,466 | 2,032,900 | 3,466 |
2024-06-10 | 3,473 | 3,521 | 3,459 | 3,517 | 1,815,000 | 3,517 |
2024-06-07 | 3,454 | 3,483 | 3,418 | 3,471 | 3,413,100 | 3,471 |
2024-06-06 | 3,490 | 3,495 | 3,459 | 3,476 | 1,869,200 | 3,476 |
2024-06-05 | 3,498 | 3,554 | 3,486 | 3,490 | 2,344,300 | 3,490 |
2024-06-04 | 3,483 | 3,498 | 3,460 | 3,498 | 1,371,300 | 3,498 |
2024-06-03 | 3,530 | 3,536 | 3,483 | 3,493 | 2,104,100 | 3,493 |
2024-05-31 | 3,482 | 3,530 | 3,466 | 3,511 | 8,401,600 | 3,511 |
2024-05-30 | 3,434 | 3,447 | 3,404 | 3,434 | 2,218,900 | 3,434 |
2024-05-29 | 3,546 | 3,547 | 3,445 | 3,445 | 2,254,500 | 3,445 |
2024-05-28 | 3,560 | 3,583 | 3,541 | 3,543 | 1,420,400 | 3,543 |
2024-05-27 | 3,526 | 3,558 | 3,512 | 3,558 | 1,597,600 | 3,558 |
2024-05-24 | 3,494 | 3,521 | 3,489 | 3,516 | 1,860,100 | 3,516 |
2024-05-23 | 3,507 | 3,521 | 3,488 | 3,503 | 2,366,700 | 3,503 |
2024-05-22 | 3,490 | 3,509 | 3,465 | 3,486 | 1,974,600 | 3,486 |
2024-05-21 | 3,478 | 3,508 | 3,478 | 3,490 | 1,577,000 | 3,490 |
2024-05-20 | 3,466 | 3,501 | 3,458 | 3,491 | 1,859,800 | 3,491 |
2024-05-17 | 3,415 | 3,483 | 3,415 | 3,466 | 1,949,000 | 3,466 |
2024-05-16 | 3,456 | 3,486 | 3,415 | 3,439 | 2,057,400 | 3,439 |
2024-05-15 | 3,490 | 3,520 | 3,456 | 3,459 | 2,407,300 | 3,459 |
2024-05-14 | 3,450 | 3,491 | 3,448 | 3,489 | 2,284,000 | 3,489 |
2024-05-13 | 3,421 | 3,464 | 3,417 | 3,458 | 1,966,200 | 3,458 |
2024-05-10 | 3,458 | 3,480 | 3,431 | 3,441 | 2,707,900 | 3,441 |
2024-05-09 | 3,455 | 3,468 | 3,417 | 3,430 | 2,656,400 | 3,430 |
2024-05-08 | 3,563 | 3,563 | 3,434 | 3,434 | 4,817,500 | 3,434 |
2024-05-07 | 3,590 | 3,605 | 3,528 | 3,533 | 5,044,900 | 3,533 |
2024-05-02 | 3,603 | 3,650 | 3,597 | 3,619 | 2,224,800 | 3,619 |
2024-05-01 | 3,566 | 3,681 | 3,562 | 3,594 | 4,592,300 | 3,594 |
2024-04-30 | 3,613 | 3,632 | 3,568 | 3,617 | 3,894,800 | 3,617 |
2024-04-26 | 3,565 | 3,585 | 3,550 | 3,566 | 2,248,200 | 3,566 |
2024-04-25 | 3,643 | 3,651 | 3,589 | 3,589 | 2,124,200 | 3,589 |
2024-04-24 | 3,649 | 3,667 | 3,640 | 3,655 | 2,183,300 | 3,655 |
2024-04-23 | 3,658 | 3,674 | 3,640 | 3,653 | 1,596,700 | 3,653 |
2024-04-22 | 3,605 | 3,669 | 3,600 | 3,658 | 2,599,700 | 3,658 |
2024-04-19 | 3,585 | 3,609 | 3,522 | 3,556 | 2,868,400 | 3,556 |
2024-04-18 | 3,593 | 3,634 | 3,579 | 3,585 | 2,207,400 | 3,585 |
2024-04-17 | 3,643 | 3,645 | 3,568 | 3,568 | 2,842,200 | 3,568 |
2024-04-16 | 3,641 | 3,653 | 3,605 | 3,620 | 2,621,900 | 3,620 |
2024-04-15 | 3,619 | 3,694 | 3,602 | 3,677 | 2,162,500 | 3,677 |
2024-04-12 | 3,611 | 3,641 | 3,597 | 3,620 | 2,051,200 | 3,620 |
2024-04-11 | 3,600 | 3,623 | 3,578 | 3,611 | 2,531,400 | 3,611 |
2024-04-10 | 3,655 | 3,663 | 3,628 | 3,634 | 2,902,100 | 3,634 |
2024-04-09 | 3,698 | 3,703 | 3,655 | 3,670 | 1,763,800 | 3,670 |
2024-04-08 | 3,650 | 3,685 | 3,637 | 3,674 | 1,976,700 | 3,674 |
2024-04-05 | 3,660 | 3,687 | 3,645 | 3,673 | 2,650,500 | 3,673 |
2024-04-04 | 3,735 | 3,743 | 3,690 | 3,690 | 3,677,100 | 3,690 |
2024-04-03 | 3,703 | 3,753 | 3,666 | 3,722 | 8,720,500 | 3,722 |
2024-04-02 | 3,709 | 3,709 | 3,600 | 3,633 | 2,858,600 | 3,633 |
2024-04-01 | 3,738 | 3,757 | 3,662 | 3,685 | 3,294,800 | 3,685 |
2024-03-29 | 3,734 | 3,798 | 3,710 | 3,726 | 7,949,800 | 3,726 |
2024-03-28 | 3,918 | 3,918 | 3,750 | 3,752 | 7,167,200 | 3,752 |
2024-03-27 | 3,940 | 3,955 | 3,921 | 3,932 | 2,411,000 | 3,932 |
2024-03-26 | 3,966 | 3,975 | 3,921 | 3,932 | 2,302,500 | 3,932 |
2024-03-25 | 4,000 | 4,027 | 3,969 | 3,980 | 2,350,800 | 3,980 |
2024-03-22 | 3,960 | 4,007 | 3,960 | 3,993 | 2,213,300 | 3,993 |
2024-03-21 | 3,996 | 4,001 | 3,947 | 3,961 | 2,905,400 | 3,961 |
2024-03-19 | 3,953 | 3,999 | 3,945 | 3,997 | 2,576,400 | 3,997 |
2024-03-18 | 3,924 | 3,964 | 3,910 | 3,951 | 2,217,900 | 3,951 |
2024-03-15 | 3,886 | 3,916 | 3,861 | 3,908 | 3,074,000 | 3,908 |
2024-03-14 | 3,828 | 3,881 | 3,805 | 3,881 | 2,508,500 | 3,881 |
2024-03-13 | 3,803 | 3,856 | 3,787 | 3,827 | 2,487,200 | 3,827 |
2024-03-12 | 3,815 | 3,815 | 3,734 | 3,802 | 2,451,400 | 3,802 |
2024-03-11 | 3,800 | 3,819 | 3,777 | 3,816 | 2,252,700 | 3,816 |
2024-03-08 | 3,841 | 3,843 | 3,763 | 3,816 | 2,834,800 | 3,816 |
2024-03-07 | 3,815 | 3,863 | 3,800 | 3,861 | 2,731,000 | 3,861 |
2024-03-06 | 3,800 | 3,816 | 3,784 | 3,795 | 2,773,400 | 3,795 |
2024-03-05 | 3,736 | 3,796 | 3,721 | 3,794 | 2,439,600 | 3,794 |
2024-03-04 | 3,765 | 3,765 | 3,716 | 3,735 | 2,706,400 | 3,735 |
2024-03-01 | 3,752 | 3,769 | 3,731 | 3,767 | 2,161,400 | 3,767 |
2024-02-29 | 3,770 | 3,784 | 3,723 | 3,769 | 9,438,700 | 3,769 |
2024-02-28 | 3,758 | 3,769 | 3,708 | 3,761 | 3,171,800 | 3,761 |
2024-02-27 | 3,823 | 3,848 | 3,761 | 3,779 | 2,862,400 | 3,779 |
2024-02-26 | 3,805 | 3,879 | 3,804 | 3,825 | 3,042,400 | 3,825 |
2024-02-22 | 3,793 | 3,833 | 3,783 | 3,803 | 3,208,400 | 3,803 |
2024-02-21 | 3,769 | 3,775 | 3,734 | 3,775 | 2,443,000 | 3,775 |
2024-02-20 | 3,782 | 3,793 | 3,718 | 3,754 | 2,714,400 | 3,754 |
2024-02-19 | 3,738 | 3,786 | 3,724 | 3,786 | 2,140,800 | 3,786 |
2024-02-16 | 3,677 | 3,740 | 3,676 | 3,735 | 3,269,600 | 3,735 |
2024-02-15 | 3,698 | 3,705 | 3,662 | 3,670 | 2,316,100 | 3,670 |
2024-02-14 | 3,739 | 3,764 | 3,688 | 3,710 | 2,735,200 | 3,710 |
2024-02-13 | 3,720 | 3,754 | 3,690 | 3,753 | 2,899,600 | 3,753 |
2024-02-09 | 3,763 | 3,777 | 3,694 | 3,713 | 3,294,000 | 3,713 |
2024-02-08 | 3,771 | 3,771 | 3,676 | 3,758 | 4,492,300 | 3,758 |
2024-02-07 | 3,730 | 3,775 | 3,694 | 3,772 | 3,671,300 | 3,772 |
2024-02-06 | 3,720 | 3,772 | 3,716 | 3,736 | 3,595,800 | 3,736 |
2024-02-05 | 3,727 | 3,733 | 3,677 | 3,716 | 2,633,800 | 3,716 |
2024-02-02 | 3,684 | 3,724 | 3,668 | 3,723 | 3,468,100 | 3,723 |
2024-02-01 | 3,693 | 3,758 | 3,633 | 3,655 | 4,447,500 | 3,655 |
2024-01-31 | 3,645 | 3,737 | 3,642 | 3,693 | 4,165,800 | 3,693 |
2024-01-30 | 3,655 | 3,687 | 3,642 | 3,662 | 2,280,100 | 3,662 |
2024-01-29 | 3,617 | 3,650 | 3,611 | 3,650 | 1,746,200 | 3,650 |
2024-01-26 | 3,646 | 3,648 | 3,602 | 3,616 | 1,709,800 | 3,616 |
2024-01-25 | 3,630 | 3,654 | 3,612 | 3,644 | 1,840,500 | 3,644 |
2024-01-24 | 3,635 | 3,641 | 3,595 | 3,622 | 2,148,000 | 3,622 |
2024-01-23 | 3,714 | 3,720 | 3,656 | 3,664 | 1,919,700 | 3,664 |
2024-01-22 | 3,620 | 3,718 | 3,600 | 3,714 | 2,467,400 | 3,714 |
2024-01-19 | 3,678 | 3,682 | 3,620 | 3,630 | 1,962,000 | 3,630 |
2024-01-18 | 3,706 | 3,715 | 3,645 | 3,645 | 2,478,600 | 3,645 |
2024-01-17 | 3,747 | 3,779 | 3,713 | 3,719 | 2,448,600 | 3,719 |
2024-01-16 | 3,769 | 3,782 | 3,727 | 3,744 | 1,715,500 | 3,744 |
2024-01-15 | 3,750 | 3,758 | 3,716 | 3,758 | 1,787,800 | 3,758 |
2024-01-12 | 3,742 | 3,758 | 3,705 | 3,733 | 2,704,700 | 3,733 |
2024-01-11 | 3,734 | 3,762 | 3,718 | 3,734 | 2,747,300 | 3,734 |
2024-01-10 | 3,676 | 3,718 | 3,661 | 3,714 | 2,401,200 | 3,714 |
2024-01-09 | 3,684 | 3,698 | 3,646 | 3,686 | 2,201,100 | 3,686 |
2024-01-05 | 3,653 | 3,698 | 3,621 | 3,679 | 2,512,100 | 3,679 |
2024-01-04 | 3,580 | 3,640 | 3,532 | 3,640 | 2,539,900 | 3,640 |
分割・併合履歴 : [2023-09-28]1株→5株 [2012-09-26]1株→100株