9039 (株)サカイ引越センター 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,422 | 2,448 | 2,415 | 2,448 | 58,600 | 2,448 |
| 2024-12-25 | 2,405 | 2,415 | 2,385 | 2,415 | 33,400 | 2,415 |
| 2024-12-24 | 2,431 | 2,431 | 2,402 | 2,409 | 23,800 | 2,409 |
| 2024-12-23 | 2,432 | 2,440 | 2,424 | 2,424 | 17,700 | 2,424 |
| 2024-12-20 | 2,483 | 2,483 | 2,421 | 2,426 | 87,600 | 2,426 |
| 2024-12-19 | 2,424 | 2,463 | 2,412 | 2,462 | 41,600 | 2,462 |
| 2024-12-18 | 2,430 | 2,446 | 2,415 | 2,437 | 28,000 | 2,437 |
| 2024-12-17 | 2,450 | 2,450 | 2,418 | 2,430 | 27,100 | 2,430 |
| 2024-12-16 | 2,448 | 2,448 | 2,419 | 2,430 | 29,200 | 2,430 |
| 2024-12-13 | 2,402 | 2,447 | 2,402 | 2,441 | 41,500 | 2,441 |
| 2024-12-12 | 2,485 | 2,490 | 2,446 | 2,452 | 42,800 | 2,452 |
| 2024-12-11 | 2,469 | 2,476 | 2,459 | 2,467 | 24,500 | 2,467 |
| 2024-12-10 | 2,497 | 2,497 | 2,469 | 2,469 | 22,500 | 2,469 |
| 2024-12-09 | 2,450 | 2,484 | 2,450 | 2,474 | 33,000 | 2,474 |
| 2024-12-06 | 2,445 | 2,457 | 2,434 | 2,449 | 23,500 | 2,449 |
| 2024-12-05 | 2,431 | 2,457 | 2,417 | 2,445 | 31,000 | 2,445 |
| 2024-12-04 | 2,432 | 2,432 | 2,403 | 2,424 | 46,100 | 2,424 |
| 2024-12-03 | 2,380 | 2,455 | 2,380 | 2,433 | 56,500 | 2,433 |
| 2024-12-02 | 2,368 | 2,388 | 2,358 | 2,369 | 28,500 | 2,369 |
| 2024-11-29 | 2,364 | 2,384 | 2,364 | 2,371 | 22,600 | 2,371 |
| 2024-11-28 | 2,370 | 2,393 | 2,367 | 2,393 | 24,200 | 2,393 |
| 2024-11-27 | 2,405 | 2,407 | 2,361 | 2,366 | 27,000 | 2,366 |
| 2024-11-26 | 2,401 | 2,412 | 2,393 | 2,403 | 43,100 | 2,403 |
| 2024-11-25 | 2,402 | 2,429 | 2,400 | 2,401 | 38,700 | 2,401 |
| 2024-11-22 | 2,378 | 2,397 | 2,378 | 2,381 | 18,100 | 2,381 |
| 2024-11-21 | 2,383 | 2,394 | 2,377 | 2,377 | 20,600 | 2,377 |
| 2024-11-20 | 2,401 | 2,417 | 2,383 | 2,383 | 21,500 | 2,383 |
| 2024-11-19 | 2,410 | 2,448 | 2,410 | 2,427 | 23,500 | 2,427 |
| 2024-11-18 | 2,403 | 2,431 | 2,403 | 2,404 | 17,000 | 2,404 |
| 2024-11-15 | 2,420 | 2,430 | 2,403 | 2,403 | 21,900 | 2,403 |
| 2024-11-14 | 2,431 | 2,431 | 2,407 | 2,410 | 19,600 | 2,410 |
| 2024-11-13 | 2,450 | 2,450 | 2,418 | 2,430 | 36,700 | 2,430 |
| 2024-11-12 | 2,426 | 2,450 | 2,418 | 2,418 | 26,500 | 2,418 |
| 2024-11-11 | 2,422 | 2,426 | 2,410 | 2,426 | 22,600 | 2,426 |
| 2024-11-08 | 2,443 | 2,451 | 2,411 | 2,411 | 25,800 | 2,411 |
| 2024-11-07 | 2,400 | 2,444 | 2,390 | 2,425 | 55,600 | 2,425 |
| 2024-11-06 | 2,406 | 2,420 | 2,372 | 2,373 | 78,000 | 2,373 |
| 2024-11-05 | 2,409 | 2,449 | 2,383 | 2,449 | 60,900 | 2,449 |
| 2024-11-01 | 2,429 | 2,437 | 2,374 | 2,409 | 115,000 | 2,409 |
| 2024-10-31 | 2,460 | 2,529 | 2,443 | 2,479 | 71,100 | 2,479 |
| 2024-10-30 | 2,431 | 2,460 | 2,428 | 2,432 | 244,300 | 2,432 |
| 2024-10-29 | 2,435 | 2,446 | 2,428 | 2,443 | 29,300 | 2,443 |
| 2024-10-28 | 2,396 | 2,434 | 2,396 | 2,424 | 60,300 | 2,424 |
| 2024-10-25 | 2,424 | 2,428 | 2,382 | 2,387 | 34,000 | 2,387 |
| 2024-10-24 | 2,450 | 2,463 | 2,423 | 2,440 | 38,600 | 2,440 |
| 2024-10-23 | 2,478 | 2,483 | 2,441 | 2,448 | 44,700 | 2,448 |
| 2024-10-22 | 2,475 | 2,475 | 2,440 | 2,463 | 39,100 | 2,463 |
| 2024-10-21 | 2,480 | 2,486 | 2,456 | 2,456 | 31,900 | 2,456 |
| 2024-10-18 | 2,515 | 2,515 | 2,481 | 2,488 | 30,200 | 2,488 |
| 2024-10-17 | 2,494 | 2,515 | 2,489 | 2,502 | 21,800 | 2,502 |
| 2024-10-16 | 2,491 | 2,532 | 2,491 | 2,501 | 29,800 | 2,501 |
| 2024-10-15 | 2,500 | 2,510 | 2,483 | 2,506 | 46,700 | 2,506 |
| 2024-10-11 | 2,511 | 2,516 | 2,481 | 2,489 | 40,100 | 2,489 |
| 2024-10-10 | 2,496 | 2,512 | 2,483 | 2,512 | 38,200 | 2,512 |
| 2024-10-09 | 2,498 | 2,498 | 2,457 | 2,483 | 45,600 | 2,483 |
| 2024-10-08 | 2,498 | 2,498 | 2,458 | 2,466 | 57,500 | 2,466 |
| 2024-10-07 | 2,526 | 2,527 | 2,500 | 2,516 | 36,100 | 2,516 |
| 2024-10-04 | 2,518 | 2,538 | 2,489 | 2,518 | 40,200 | 2,518 |
| 2024-10-03 | 2,526 | 2,543 | 2,481 | 2,498 | 39,300 | 2,498 |
| 2024-10-02 | 2,463 | 2,509 | 2,455 | 2,476 | 79,300 | 2,476 |
| 2024-10-01 | 2,504 | 2,538 | 2,476 | 2,506 | 37,500 | 2,506 |
| 2024-09-30 | 2,508 | 2,536 | 2,481 | 2,511 | 66,300 | 2,511 |
| 2024-09-27 | 2,522 | 2,568 | 2,522 | 2,542 | 144,100 | 2,542 |
| 2024-09-26 | 2,510 | 2,556 | 2,510 | 2,546 | 446,700 | 2,546 |
| 2024-09-25 | 2,486 | 2,529 | 2,485 | 2,510 | 210,400 | 2,510 |
| 2024-09-24 | 2,481 | 2,508 | 2,480 | 2,495 | 258,100 | 2,495 |
| 2024-09-20 | 2,482 | 2,505 | 2,453 | 2,484 | 175,100 | 2,484 |
| 2024-09-19 | 2,444 | 2,466 | 2,438 | 2,448 | 174,300 | 2,448 |
| 2024-09-18 | 2,460 | 2,478 | 2,438 | 2,455 | 86,500 | 2,455 |
| 2024-09-17 | 2,432 | 2,450 | 2,417 | 2,442 | 133,200 | 2,442 |
| 2024-09-13 | 2,442 | 2,460 | 2,432 | 2,437 | 90,000 | 2,437 |
| 2024-09-12 | 2,458 | 2,479 | 2,437 | 2,454 | 85,400 | 2,454 |
| 2024-09-11 | 2,424 | 2,434 | 2,401 | 2,430 | 82,300 | 2,430 |
| 2024-09-10 | 2,453 | 2,479 | 2,442 | 2,446 | 78,800 | 2,446 |
| 2024-09-09 | 2,467 | 2,487 | 2,453 | 2,467 | 77,500 | 2,467 |
| 2024-09-06 | 2,513 | 2,523 | 2,491 | 2,517 | 83,800 | 2,517 |
| 2024-09-05 | 2,487 | 2,523 | 2,475 | 2,500 | 61,700 | 2,500 |
| 2024-09-04 | 2,500 | 2,532 | 2,486 | 2,505 | 60,600 | 2,505 |
| 2024-09-03 | 2,550 | 2,562 | 2,533 | 2,549 | 51,200 | 2,549 |
| 2024-09-02 | 2,603 | 2,603 | 2,544 | 2,553 | 42,400 | 2,553 |
| 2024-08-30 | 2,608 | 2,626 | 2,581 | 2,588 | 77,400 | 2,588 |
| 2024-08-29 | 2,642 | 2,652 | 2,597 | 2,608 | 48,800 | 2,608 |
| 2024-08-28 | 2,655 | 2,655 | 2,626 | 2,637 | 29,600 | 2,637 |
| 2024-08-27 | 2,615 | 2,668 | 2,615 | 2,642 | 20,400 | 2,642 |
| 2024-08-26 | 2,610 | 2,615 | 2,590 | 2,615 | 42,700 | 2,615 |
| 2024-08-23 | 2,584 | 2,599 | 2,570 | 2,598 | 37,800 | 2,598 |
| 2024-08-22 | 2,597 | 2,597 | 2,570 | 2,584 | 22,400 | 2,584 |
| 2024-08-21 | 2,601 | 2,619 | 2,574 | 2,574 | 24,600 | 2,574 |
| 2024-08-20 | 2,573 | 2,620 | 2,573 | 2,601 | 30,300 | 2,601 |
| 2024-08-19 | 2,573 | 2,599 | 2,548 | 2,573 | 36,900 | 2,573 |
| 2024-08-16 | 2,580 | 2,590 | 2,559 | 2,573 | 48,000 | 2,573 |
| 2024-08-15 | 2,546 | 2,565 | 2,519 | 2,548 | 49,300 | 2,548 |
| 2024-08-14 | 2,511 | 2,546 | 2,502 | 2,538 | 33,300 | 2,538 |
| 2024-08-13 | 2,483 | 2,511 | 2,442 | 2,495 | 45,600 | 2,495 |
| 2024-08-09 | 2,507 | 2,509 | 2,401 | 2,457 | 70,800 | 2,457 |
| 2024-08-08 | 2,426 | 2,507 | 2,421 | 2,457 | 53,500 | 2,457 |
| 2024-08-07 | 2,442 | 2,496 | 2,398 | 2,453 | 50,300 | 2,453 |
| 2024-08-06 | 2,420 | 2,497 | 2,391 | 2,474 | 65,700 | 2,474 |
| 2024-08-05 | 2,384 | 2,406 | 2,234 | 2,272 | 104,500 | 2,272 |
| 2024-08-02 | 2,554 | 2,563 | 2,482 | 2,484 | 77,900 | 2,484 |
| 2024-08-01 | 2,646 | 2,646 | 2,616 | 2,629 | 39,900 | 2,629 |
| 2024-07-31 | 2,588 | 2,669 | 2,588 | 2,669 | 38,900 | 2,669 |
| 2024-07-30 | 2,612 | 2,641 | 2,612 | 2,630 | 43,600 | 2,630 |
| 2024-07-29 | 2,611 | 2,626 | 2,602 | 2,613 | 41,100 | 2,613 |
| 2024-07-26 | 2,605 | 2,609 | 2,575 | 2,596 | 45,500 | 2,596 |
| 2024-07-25 | 2,600 | 2,615 | 2,588 | 2,604 | 61,200 | 2,604 |
| 2024-07-24 | 2,618 | 2,636 | 2,596 | 2,615 | 43,800 | 2,615 |
| 2024-07-23 | 2,611 | 2,629 | 2,591 | 2,618 | 34,300 | 2,618 |
| 2024-07-22 | 2,634 | 2,647 | 2,611 | 2,611 | 40,400 | 2,611 |
| 2024-07-19 | 2,679 | 2,680 | 2,619 | 2,634 | 99,000 | 2,634 |
| 2024-07-18 | 2,617 | 2,667 | 2,616 | 2,647 | 46,700 | 2,647 |
| 2024-07-17 | 2,642 | 2,645 | 2,621 | 2,643 | 65,100 | 2,643 |
| 2024-07-16 | 2,655 | 2,660 | 2,633 | 2,636 | 33,000 | 2,636 |
| 2024-07-12 | 2,621 | 2,659 | 2,612 | 2,655 | 52,500 | 2,655 |
| 2024-07-11 | 2,605 | 2,655 | 2,605 | 2,632 | 64,800 | 2,632 |
| 2024-07-10 | 2,612 | 2,612 | 2,565 | 2,592 | 53,100 | 2,592 |
| 2024-07-09 | 2,590 | 2,623 | 2,590 | 2,609 | 71,300 | 2,609 |
| 2024-07-08 | 2,549 | 2,570 | 2,542 | 2,568 | 44,600 | 2,568 |
| 2024-07-05 | 2,561 | 2,561 | 2,535 | 2,539 | 33,200 | 2,539 |
| 2024-07-04 | 2,548 | 2,569 | 2,541 | 2,553 | 32,300 | 2,553 |
| 2024-07-03 | 2,521 | 2,569 | 2,515 | 2,546 | 44,500 | 2,546 |
| 2024-07-02 | 2,561 | 2,562 | 2,521 | 2,521 | 39,300 | 2,521 |
| 2024-07-01 | 2,548 | 2,561 | 2,542 | 2,553 | 37,700 | 2,553 |
| 2024-06-28 | 2,546 | 2,564 | 2,530 | 2,548 | 74,400 | 2,548 |
| 2024-06-27 | 2,542 | 2,569 | 2,541 | 2,556 | 58,500 | 2,556 |
| 2024-06-26 | 2,582 | 2,586 | 2,546 | 2,554 | 70,400 | 2,554 |
| 2024-06-25 | 2,568 | 2,599 | 2,568 | 2,592 | 52,800 | 2,592 |
| 2024-06-24 | 2,565 | 2,590 | 2,554 | 2,568 | 49,700 | 2,568 |
| 2024-06-21 | 2,529 | 2,584 | 2,529 | 2,565 | 122,700 | 2,565 |
| 2024-06-20 | 2,510 | 2,541 | 2,510 | 2,533 | 65,400 | 2,533 |
| 2024-06-19 | 2,480 | 2,516 | 2,479 | 2,516 | 76,300 | 2,516 |
| 2024-06-18 | 2,459 | 2,474 | 2,448 | 2,462 | 44,900 | 2,462 |
| 2024-06-17 | 2,459 | 2,460 | 2,410 | 2,449 | 67,800 | 2,449 |
| 2024-06-14 | 2,410 | 2,443 | 2,409 | 2,437 | 60,500 | 2,437 |
| 2024-06-13 | 2,411 | 2,435 | 2,409 | 2,411 | 53,900 | 2,411 |
| 2024-06-12 | 2,390 | 2,430 | 2,390 | 2,410 | 66,500 | 2,410 |
| 2024-06-11 | 2,435 | 2,435 | 2,379 | 2,389 | 81,700 | 2,389 |
| 2024-06-10 | 2,372 | 2,396 | 2,364 | 2,392 | 50,000 | 2,392 |
| 2024-06-07 | 2,350 | 2,369 | 2,348 | 2,365 | 39,200 | 2,365 |
| 2024-06-06 | 2,350 | 2,370 | 2,348 | 2,361 | 46,900 | 2,361 |
| 2024-06-05 | 2,351 | 2,365 | 2,340 | 2,357 | 33,400 | 2,357 |
| 2024-06-04 | 2,367 | 2,378 | 2,338 | 2,364 | 46,900 | 2,364 |
| 2024-06-03 | 2,389 | 2,400 | 2,370 | 2,370 | 47,700 | 2,370 |
| 2024-05-31 | 2,326 | 2,377 | 2,325 | 2,371 | 101,000 | 2,371 |
| 2024-05-30 | 2,273 | 2,327 | 2,273 | 2,325 | 103,000 | 2,325 |
| 2024-05-29 | 2,374 | 2,374 | 2,284 | 2,286 | 129,800 | 2,286 |
| 2024-05-28 | 2,364 | 2,390 | 2,329 | 2,329 | 92,600 | 2,329 |
| 2024-05-27 | 2,403 | 2,403 | 2,343 | 2,355 | 109,900 | 2,355 |
| 2024-05-24 | 2,387 | 2,407 | 2,387 | 2,401 | 59,400 | 2,401 |
| 2024-05-23 | 2,398 | 2,413 | 2,388 | 2,398 | 53,400 | 2,398 |
| 2024-05-22 | 2,398 | 2,410 | 2,387 | 2,397 | 60,800 | 2,397 |
| 2024-05-21 | 2,400 | 2,419 | 2,396 | 2,396 | 55,800 | 2,396 |
| 2024-05-20 | 2,368 | 2,436 | 2,368 | 2,407 | 91,000 | 2,407 |
| 2024-05-17 | 2,387 | 2,390 | 2,355 | 2,365 | 94,500 | 2,365 |
| 2024-05-16 | 2,440 | 2,452 | 2,385 | 2,388 | 105,300 | 2,388 |
| 2024-05-15 | 2,480 | 2,488 | 2,450 | 2,450 | 67,200 | 2,450 |
| 2024-05-14 | 2,456 | 2,477 | 2,440 | 2,474 | 79,300 | 2,474 |
| 2024-05-13 | 2,446 | 2,458 | 2,425 | 2,454 | 78,000 | 2,454 |
| 2024-05-10 | 2,470 | 2,479 | 2,424 | 2,426 | 180,800 | 2,426 |
| 2024-05-09 | 2,540 | 2,584 | 2,455 | 2,460 | 270,500 | 2,460 |
| 2024-05-08 | 2,766 | 2,768 | 2,474 | 2,535 | 422,400 | 2,535 |
| 2024-05-07 | 2,765 | 2,813 | 2,750 | 2,791 | 57,900 | 2,791 |
| 2024-05-02 | 2,805 | 2,818 | 2,771 | 2,793 | 32,600 | 2,793 |
| 2024-05-01 | 2,780 | 2,810 | 2,765 | 2,803 | 32,700 | 2,803 |
| 2024-04-30 | 2,778 | 2,785 | 2,740 | 2,785 | 39,600 | 2,785 |
| 2024-04-26 | 2,777 | 2,781 | 2,750 | 2,773 | 52,700 | 2,773 |
| 2024-04-25 | 2,765 | 2,787 | 2,748 | 2,763 | 49,200 | 2,763 |
| 2024-04-24 | 2,744 | 2,756 | 2,718 | 2,750 | 47,700 | 2,750 |
| 2024-04-23 | 2,714 | 2,741 | 2,708 | 2,741 | 42,400 | 2,741 |
| 2024-04-22 | 2,690 | 2,721 | 2,684 | 2,708 | 34,600 | 2,708 |
| 2024-04-19 | 2,650 | 2,679 | 2,621 | 2,659 | 50,700 | 2,659 |
| 2024-04-18 | 2,667 | 2,702 | 2,667 | 2,677 | 27,400 | 2,677 |
| 2024-04-17 | 2,750 | 2,750 | 2,666 | 2,667 | 49,800 | 2,667 |
| 2024-04-16 | 2,757 | 2,768 | 2,739 | 2,742 | 45,500 | 2,742 |
| 2024-04-15 | 2,724 | 2,780 | 2,724 | 2,780 | 44,000 | 2,780 |
| 2024-04-12 | 2,736 | 2,755 | 2,722 | 2,732 | 39,200 | 2,732 |
| 2024-04-11 | 2,706 | 2,740 | 2,695 | 2,725 | 35,400 | 2,725 |
| 2024-04-10 | 2,729 | 2,746 | 2,712 | 2,735 | 43,500 | 2,735 |
| 2024-04-09 | 2,755 | 2,755 | 2,687 | 2,694 | 85,600 | 2,694 |
| 2024-04-08 | 2,750 | 2,788 | 2,707 | 2,760 | 112,000 | 2,760 |
| 2024-04-05 | 2,698 | 2,728 | 2,661 | 2,725 | 141,200 | 2,725 |
| 2024-04-04 | 2,555 | 2,710 | 2,545 | 2,709 | 284,100 | 2,709 |
| 2024-04-03 | 2,491 | 2,535 | 2,486 | 2,505 | 94,900 | 2,505 |
| 2024-04-02 | 2,523 | 2,539 | 2,494 | 2,499 | 89,400 | 2,499 |
| 2024-04-01 | 2,556 | 2,567 | 2,538 | 2,544 | 59,800 | 2,544 |
| 2024-03-29 | 2,536 | 2,567 | 2,530 | 2,556 | 58,500 | 2,556 |
| 2024-03-28 | 2,560 | 2,577 | 2,539 | 2,539 | 170,100 | 2,539 |
| 2024-03-27 | 2,600 | 2,619 | 2,589 | 2,607 | 257,500 | 2,607 |
| 2024-03-26 | 2,589 | 2,603 | 2,568 | 2,589 | 131,600 | 2,589 |
| 2024-03-25 | 2,598 | 2,610 | 2,589 | 2,592 | 103,000 | 2,592 |
| 2024-03-22 | 2,591 | 2,609 | 2,581 | 2,596 | 104,700 | 2,596 |
| 2024-03-21 | 2,576 | 2,590 | 2,560 | 2,565 | 171,400 | 2,565 |
| 2024-03-19 | 2,555 | 2,571 | 2,535 | 2,560 | 120,400 | 2,560 |
| 2024-03-18 | 2,558 | 2,575 | 2,550 | 2,557 | 134,400 | 2,557 |
| 2024-03-15 | 2,536 | 2,552 | 2,522 | 2,536 | 142,000 | 2,536 |
| 2024-03-14 | 2,493 | 2,530 | 2,493 | 2,528 | 106,800 | 2,528 |
| 2024-03-13 | 2,560 | 2,560 | 2,485 | 2,503 | 95,800 | 2,503 |
| 2024-03-12 | 2,529 | 2,539 | 2,492 | 2,537 | 115,900 | 2,537 |
| 2024-03-11 | 2,525 | 2,549 | 2,511 | 2,531 | 143,800 | 2,531 |
| 2024-03-08 | 2,531 | 2,546 | 2,513 | 2,542 | 123,400 | 2,542 |
| 2024-03-07 | 2,550 | 2,562 | 2,539 | 2,555 | 98,800 | 2,555 |
| 2024-03-06 | 2,546 | 2,578 | 2,545 | 2,560 | 89,700 | 2,560 |
| 2024-03-05 | 2,542 | 2,563 | 2,522 | 2,550 | 96,800 | 2,550 |
| 2024-03-04 | 2,599 | 2,602 | 2,554 | 2,566 | 131,100 | 2,566 |
| 2024-03-01 | 2,604 | 2,615 | 2,585 | 2,593 | 89,900 | 2,593 |
| 2024-02-29 | 2,621 | 2,625 | 2,596 | 2,601 | 85,900 | 2,601 |
| 2024-02-28 | 2,595 | 2,620 | 2,592 | 2,613 | 80,000 | 2,613 |
| 2024-02-27 | 2,600 | 2,621 | 2,581 | 2,601 | 53,700 | 2,601 |
| 2024-02-26 | 2,641 | 2,666 | 2,596 | 2,600 | 69,400 | 2,600 |
| 2024-02-22 | 2,600 | 2,621 | 2,600 | 2,616 | 38,100 | 2,616 |
| 2024-02-21 | 2,583 | 2,595 | 2,578 | 2,594 | 32,600 | 2,594 |
| 2024-02-20 | 2,581 | 2,599 | 2,570 | 2,583 | 44,600 | 2,583 |
| 2024-02-19 | 2,567 | 2,580 | 2,557 | 2,576 | 35,500 | 2,576 |
| 2024-02-16 | 2,535 | 2,582 | 2,527 | 2,555 | 42,600 | 2,555 |
| 2024-02-15 | 2,582 | 2,598 | 2,520 | 2,520 | 43,200 | 2,520 |
| 2024-02-14 | 2,610 | 2,620 | 2,563 | 2,581 | 62,900 | 2,581 |
| 2024-02-13 | 2,646 | 2,650 | 2,609 | 2,618 | 60,600 | 2,618 |
| 2024-02-09 | 2,610 | 2,644 | 2,609 | 2,619 | 72,400 | 2,619 |
| 2024-02-08 | 2,643 | 2,644 | 2,598 | 2,628 | 51,500 | 2,628 |
| 2024-02-07 | 2,685 | 2,693 | 2,640 | 2,643 | 52,300 | 2,643 |
| 2024-02-06 | 2,738 | 2,738 | 2,695 | 2,699 | 40,800 | 2,699 |
| 2024-02-05 | 2,778 | 2,780 | 2,737 | 2,750 | 39,100 | 2,750 |
| 2024-02-02 | 2,806 | 2,806 | 2,762 | 2,774 | 38,900 | 2,774 |
| 2024-02-01 | 2,794 | 2,809 | 2,758 | 2,775 | 78,000 | 2,775 |
| 2024-01-31 | 2,801 | 2,836 | 2,750 | 2,811 | 77,500 | 2,811 |
| 2024-01-30 | 2,795 | 2,821 | 2,795 | 2,812 | 42,300 | 2,812 |
| 2024-01-29 | 2,785 | 2,804 | 2,783 | 2,795 | 26,500 | 2,795 |
| 2024-01-26 | 2,804 | 2,804 | 2,777 | 2,779 | 48,200 | 2,779 |
| 2024-01-25 | 2,775 | 2,809 | 2,775 | 2,805 | 33,000 | 2,805 |
| 2024-01-24 | 2,789 | 2,794 | 2,766 | 2,775 | 39,800 | 2,775 |
| 2024-01-23 | 2,825 | 2,833 | 2,798 | 2,798 | 37,100 | 2,798 |
| 2024-01-22 | 2,824 | 2,850 | 2,818 | 2,825 | 55,800 | 2,825 |
| 2024-01-19 | 2,839 | 2,860 | 2,820 | 2,823 | 38,000 | 2,823 |
| 2024-01-18 | 2,800 | 2,828 | 2,787 | 2,810 | 35,800 | 2,810 |
| 2024-01-17 | 2,777 | 2,816 | 2,777 | 2,786 | 36,300 | 2,786 |
| 2024-01-16 | 2,832 | 2,850 | 2,780 | 2,789 | 33,700 | 2,789 |
| 2024-01-15 | 2,785 | 2,830 | 2,773 | 2,814 | 40,600 | 2,814 |
| 2024-01-12 | 2,786 | 2,798 | 2,764 | 2,783 | 43,000 | 2,783 |
| 2024-01-11 | 2,792 | 2,800 | 2,760 | 2,771 | 52,700 | 2,771 |
| 2024-01-10 | 2,755 | 2,795 | 2,755 | 2,789 | 55,900 | 2,789 |
| 2024-01-09 | 2,826 | 2,826 | 2,747 | 2,755 | 67,800 | 2,755 |
| 2024-01-05 | 2,749 | 2,763 | 2,725 | 2,726 | 70,900 | 2,726 |
| 2024-01-04 | 2,710 | 2,743 | 2,689 | 2,738 | 55,300 | 2,738 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株