9068 丸全昭和運輸(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 | 5,920 | 6,130 | 5,910 | 6,110 | 48,400 | 6,110 |
| 2024-12-27 | 5,970 | 5,970 | 5,900 | 5,930 | 30,800 | 5,930 |
| 2024-12-26 | 5,820 | 5,970 | 5,810 | 5,950 | 22,600 | 5,950 |
| 2024-12-25 | 5,900 | 5,930 | 5,790 | 5,850 | 17,200 | 5,850 |
| 2024-12-24 | 5,900 | 5,990 | 5,880 | 5,900 | 11,300 | 5,900 |
| 2024-12-23 | 5,850 | 5,950 | 5,840 | 5,900 | 18,400 | 5,900 |
| 2024-12-20 | 6,020 | 6,100 | 5,880 | 5,880 | 82,300 | 5,880 |
| 2024-12-19 | 5,930 | 6,070 | 5,930 | 5,980 | 32,500 | 5,980 |
| 2024-12-18 | 5,900 | 6,010 | 5,900 | 5,930 | 21,100 | 5,930 |
| 2024-12-17 | 5,920 | 5,970 | 5,860 | 5,920 | 22,200 | 5,920 |
| 2024-12-16 | 5,950 | 6,000 | 5,900 | 5,900 | 22,500 | 5,900 |
| 2024-12-13 | 5,900 | 6,010 | 5,840 | 5,950 | 27,700 | 5,950 |
| 2024-12-12 | 6,050 | 6,090 | 5,980 | 5,990 | 28,000 | 5,990 |
| 2024-12-11 | 5,960 | 6,080 | 5,960 | 6,020 | 27,100 | 6,020 |
| 2024-12-10 | 6,180 | 6,180 | 5,910 | 5,960 | 51,600 | 5,960 |
| 2024-12-09 | 6,470 | 6,510 | 6,250 | 6,270 | 39,100 | 6,270 |
| 2024-12-06 | 6,560 | 6,560 | 6,430 | 6,470 | 23,700 | 6,470 |
| 2024-12-05 | 6,470 | 6,510 | 6,380 | 6,510 | 43,700 | 6,510 |
| 2024-12-04 | 6,510 | 6,550 | 6,430 | 6,460 | 35,900 | 6,460 |
| 2024-12-03 | 6,590 | 6,650 | 6,490 | 6,520 | 49,700 | 6,520 |
| 2024-12-02 | 6,390 | 6,510 | 6,360 | 6,490 | 46,600 | 6,490 |
| 2024-11-29 | 6,430 | 6,470 | 6,370 | 6,410 | 27,100 | 6,410 |
| 2024-11-28 | 6,410 | 6,430 | 6,340 | 6,430 | 29,000 | 6,430 |
| 2024-11-27 | 6,500 | 6,550 | 6,380 | 6,380 | 36,800 | 6,380 |
| 2024-11-26 | 6,360 | 6,480 | 6,360 | 6,450 | 24,300 | 6,450 |
| 2024-11-25 | 6,280 | 6,400 | 6,210 | 6,370 | 39,900 | 6,370 |
| 2024-11-22 | 6,250 | 6,310 | 6,220 | 6,280 | 16,500 | 6,280 |
| 2024-11-21 | 6,180 | 6,310 | 6,160 | 6,250 | 52,100 | 6,250 |
| 2024-11-20 | 6,160 | 6,230 | 6,150 | 6,230 | 29,100 | 6,230 |
| 2024-11-19 | 6,020 | 6,250 | 6,020 | 6,180 | 77,700 | 6,180 |
| 2024-11-18 | 6,000 | 6,100 | 5,800 | 6,090 | 41,100 | 6,090 |
| 2024-11-15 | 6,120 | 6,140 | 6,030 | 6,040 | 23,900 | 6,040 |
| 2024-11-14 | 6,130 | 6,130 | 6,040 | 6,080 | 28,500 | 6,080 |
| 2024-11-13 | 6,130 | 6,170 | 6,110 | 6,150 | 23,600 | 6,150 |
| 2024-11-12 | 6,080 | 6,460 | 6,080 | 6,170 | 73,700 | 6,170 |
| 2024-11-11 | 5,980 | 6,090 | 5,960 | 6,030 | 28,000 | 6,030 |
| 2024-11-08 | 5,980 | 6,130 | 5,970 | 5,990 | 34,600 | 5,990 |
| 2024-11-07 | 6,010 | 6,040 | 5,930 | 5,980 | 60,800 | 5,980 |
| 2024-11-06 | 6,020 | 6,070 | 5,970 | 6,000 | 43,800 | 6,000 |
| 2024-11-05 | 5,890 | 6,030 | 5,810 | 6,020 | 37,700 | 6,020 |
| 2024-11-01 | 5,860 | 5,900 | 5,810 | 5,870 | 53,600 | 5,870 |
| 2024-10-31 | 5,850 | 5,940 | 5,840 | 5,910 | 29,400 | 5,910 |
| 2024-10-30 | 5,820 | 5,850 | 5,790 | 5,850 | 40,500 | 5,850 |
| 2024-10-29 | 5,730 | 5,810 | 5,720 | 5,790 | 26,800 | 5,790 |
| 2024-10-28 | 5,670 | 5,790 | 5,670 | 5,730 | 23,900 | 5,730 |
| 2024-10-25 | 5,730 | 5,740 | 5,630 | 5,670 | 25,000 | 5,670 |
| 2024-10-24 | 5,690 | 5,750 | 5,690 | 5,720 | 28,700 | 5,720 |
| 2024-10-23 | 5,680 | 5,760 | 5,680 | 5,720 | 31,200 | 5,720 |
| 2024-10-22 | 5,800 | 5,800 | 5,700 | 5,730 | 42,000 | 5,730 |
| 2024-10-21 | 5,730 | 5,760 | 5,700 | 5,730 | 36,500 | 5,730 |
| 2024-10-18 | 5,770 | 5,800 | 5,720 | 5,730 | 33,900 | 5,730 |
| 2024-10-17 | 5,650 | 5,710 | 5,620 | 5,670 | 54,900 | 5,670 |
| 2024-10-16 | 5,610 | 5,680 | 5,550 | 5,650 | 42,100 | 5,650 |
| 2024-10-15 | 5,640 | 5,730 | 5,620 | 5,710 | 35,000 | 5,710 |
| 2024-10-11 | 5,570 | 5,670 | 5,570 | 5,640 | 33,300 | 5,640 |
| 2024-10-10 | 5,510 | 5,580 | 5,510 | 5,570 | 23,300 | 5,570 |
| 2024-10-09 | 5,620 | 5,620 | 5,540 | 5,560 | 39,400 | 5,560 |
| 2024-10-08 | 5,550 | 5,620 | 5,350 | 5,600 | 31,500 | 5,600 |
| 2024-10-07 | 5,610 | 5,690 | 5,590 | 5,650 | 27,100 | 5,650 |
| 2024-10-04 | 5,500 | 5,660 | 5,500 | 5,650 | 34,200 | 5,650 |
| 2024-10-03 | 5,590 | 5,600 | 5,520 | 5,530 | 32,700 | 5,530 |
| 2024-10-02 | 5,510 | 5,580 | 5,460 | 5,510 | 50,600 | 5,510 |
| 2024-10-01 | 5,540 | 5,540 | 5,450 | 5,530 | 44,600 | 5,530 |
| 2024-09-30 | 5,400 | 5,480 | 5,340 | 5,460 | 32,700 | 5,460 |
| 2024-09-27 | 5,480 | 5,490 | 5,390 | 5,440 | 32,000 | 5,440 |
| 2024-09-26 | 5,380 | 5,480 | 5,360 | 5,480 | 52,700 | 5,480 |
| 2024-09-25 | 5,310 | 5,380 | 5,290 | 5,360 | 26,400 | 5,360 |
| 2024-09-24 | 5,330 | 5,330 | 5,170 | 5,300 | 17,300 | 5,300 |
| 2024-09-20 | 5,270 | 5,270 | 5,150 | 5,160 | 47,600 | 5,160 |
| 2024-09-19 | 5,100 | 5,180 | 5,080 | 5,170 | 26,500 | 5,170 |
| 2024-09-18 | 5,040 | 5,090 | 5,030 | 5,090 | 27,200 | 5,090 |
| 2024-09-17 | 5,000 | 5,040 | 4,920 | 4,950 | 36,400 | 4,950 |
| 2024-09-13 | 4,870 | 4,955 | 4,850 | 4,955 | 25,300 | 4,955 |
| 2024-09-12 | 4,810 | 4,915 | 4,810 | 4,905 | 23,400 | 4,905 |
| 2024-09-11 | 4,825 | 4,865 | 4,730 | 4,785 | 28,400 | 4,785 |
| 2024-09-10 | 4,895 | 4,935 | 4,850 | 4,870 | 17,500 | 4,870 |
| 2024-09-09 | 4,820 | 4,880 | 4,750 | 4,880 | 23,400 | 4,880 |
| 2024-09-06 | 4,900 | 4,925 | 4,840 | 4,845 | 14,400 | 4,845 |
| 2024-09-05 | 4,850 | 4,905 | 4,815 | 4,845 | 27,000 | 4,845 |
| 2024-09-04 | 4,950 | 5,000 | 4,915 | 4,940 | 17,300 | 4,940 |
| 2024-09-03 | 5,120 | 5,170 | 5,000 | 5,030 | 14,200 | 5,030 |
| 2024-09-02 | 5,100 | 5,100 | 4,970 | 5,020 | 11,000 | 5,020 |
| 2024-08-30 | 4,915 | 5,070 | 4,875 | 5,020 | 32,400 | 5,020 |
| 2024-08-29 | 4,910 | 4,930 | 4,845 | 4,875 | 12,000 | 4,875 |
| 2024-08-28 | 4,920 | 4,940 | 4,895 | 4,920 | 14,100 | 4,920 |
| 2024-08-27 | 4,895 | 4,950 | 4,880 | 4,920 | 15,300 | 4,920 |
| 2024-08-26 | 4,870 | 4,885 | 4,800 | 4,865 | 12,500 | 4,865 |
| 2024-08-23 | 4,835 | 4,895 | 4,830 | 4,870 | 12,300 | 4,870 |
| 2024-08-22 | 4,880 | 4,880 | 4,790 | 4,835 | 6,000 | 4,835 |
| 2024-08-21 | 4,810 | 4,860 | 4,795 | 4,860 | 12,000 | 4,860 |
| 2024-08-20 | 4,790 | 4,860 | 4,790 | 4,840 | 14,700 | 4,840 |
| 2024-08-19 | 4,830 | 4,875 | 4,750 | 4,760 | 15,600 | 4,760 |
| 2024-08-16 | 4,815 | 4,865 | 4,795 | 4,815 | 13,600 | 4,815 |
| 2024-08-15 | 4,625 | 4,745 | 4,615 | 4,745 | 21,400 | 4,745 |
| 2024-08-14 | 4,660 | 4,720 | 4,610 | 4,680 | 18,800 | 4,680 |
| 2024-08-13 | 4,675 | 4,690 | 4,575 | 4,685 | 18,800 | 4,685 |
| 2024-08-09 | 4,650 | 4,785 | 4,575 | 4,675 | 48,800 | 4,675 |
| 2024-08-08 | 4,580 | 4,700 | 4,530 | 4,550 | 20,600 | 4,550 |
| 2024-08-07 | 4,630 | 4,850 | 4,580 | 4,710 | 19,200 | 4,710 |
| 2024-08-06 | 4,800 | 4,900 | 4,585 | 4,700 | 24,900 | 4,700 |
| 2024-08-05 | 4,665 | 4,735 | 4,320 | 4,390 | 23,600 | 4,390 |
| 2024-08-02 | 5,050 | 5,050 | 4,895 | 4,915 | 31,500 | 4,915 |
| 2024-08-01 | 5,410 | 5,430 | 5,130 | 5,150 | 31,300 | 5,150 |
| 2024-07-31 | 5,250 | 5,410 | 5,220 | 5,410 | 27,400 | 5,410 |
| 2024-07-30 | 5,300 | 5,360 | 5,250 | 5,250 | 18,900 | 5,250 |
| 2024-07-29 | 5,300 | 5,330 | 5,220 | 5,280 | 27,500 | 5,280 |
| 2024-07-26 | 5,250 | 5,290 | 5,190 | 5,230 | 14,800 | 5,230 |
| 2024-07-25 | 5,210 | 5,280 | 5,140 | 5,190 | 24,400 | 5,190 |
| 2024-07-24 | 5,360 | 5,380 | 5,230 | 5,230 | 19,900 | 5,230 |
| 2024-07-23 | 5,270 | 5,390 | 5,270 | 5,330 | 21,000 | 5,330 |
| 2024-07-22 | 5,390 | 5,390 | 5,260 | 5,260 | 32,900 | 5,260 |
| 2024-07-19 | 5,390 | 5,460 | 5,330 | 5,410 | 31,800 | 5,410 |
| 2024-07-18 | 5,400 | 5,450 | 5,370 | 5,390 | 17,700 | 5,390 |
| 2024-07-17 | 5,420 | 5,470 | 5,390 | 5,400 | 20,400 | 5,400 |
| 2024-07-16 | 5,490 | 5,490 | 5,360 | 5,420 | 22,600 | 5,420 |
| 2024-07-12 | 5,380 | 5,490 | 5,350 | 5,370 | 48,800 | 5,370 |
| 2024-07-11 | 5,350 | 5,420 | 5,320 | 5,340 | 26,400 | 5,340 |
| 2024-07-10 | 5,360 | 5,380 | 5,230 | 5,300 | 27,700 | 5,300 |
| 2024-07-09 | 5,330 | 5,440 | 5,290 | 5,360 | 39,500 | 5,360 |
| 2024-07-08 | 5,190 | 5,260 | 5,180 | 5,230 | 21,800 | 5,230 |
| 2024-07-05 | 5,220 | 5,260 | 5,190 | 5,190 | 19,100 | 5,190 |
| 2024-07-04 | 5,300 | 5,400 | 5,250 | 5,280 | 36,500 | 5,280 |
| 2024-07-03 | 5,470 | 5,470 | 5,300 | 5,300 | 26,200 | 5,300 |
| 2024-07-02 | 5,450 | 5,510 | 5,450 | 5,470 | 22,000 | 5,470 |
| 2024-07-01 | 5,540 | 5,590 | 5,490 | 5,530 | 32,200 | 5,530 |
| 2024-06-28 | 5,500 | 5,520 | 5,400 | 5,480 | 37,900 | 5,480 |
| 2024-06-27 | 5,450 | 5,520 | 5,380 | 5,420 | 41,900 | 5,420 |
| 2024-06-26 | 5,310 | 5,410 | 5,310 | 5,370 | 38,200 | 5,370 |
| 2024-06-25 | 5,480 | 5,500 | 5,310 | 5,330 | 40,000 | 5,330 |
| 2024-06-24 | 5,220 | 5,400 | 5,220 | 5,360 | 23,400 | 5,360 |
| 2024-06-21 | 5,210 | 5,280 | 5,160 | 5,220 | 115,000 | 5,220 |
| 2024-06-20 | 5,130 | 5,220 | 5,130 | 5,220 | 23,200 | 5,220 |
| 2024-06-19 | 5,110 | 5,160 | 5,070 | 5,140 | 25,700 | 5,140 |
| 2024-06-18 | 5,150 | 5,180 | 5,050 | 5,080 | 18,300 | 5,080 |
| 2024-06-17 | 5,220 | 5,220 | 5,020 | 5,080 | 19,100 | 5,080 |
| 2024-06-14 | 5,060 | 5,140 | 4,980 | 5,120 | 32,200 | 5,120 |
| 2024-06-13 | 5,110 | 5,110 | 4,975 | 4,985 | 13,200 | 4,985 |
| 2024-06-12 | 5,100 | 5,120 | 5,020 | 5,050 | 14,700 | 5,050 |
| 2024-06-11 | 5,150 | 5,210 | 5,090 | 5,100 | 17,800 | 5,100 |
| 2024-06-10 | 4,990 | 5,120 | 4,990 | 5,120 | 13,800 | 5,120 |
| 2024-06-07 | 5,100 | 5,140 | 5,040 | 5,040 | 14,700 | 5,040 |
| 2024-06-06 | 5,190 | 5,210 | 5,150 | 5,170 | 29,300 | 5,170 |
| 2024-06-05 | 5,180 | 5,210 | 5,140 | 5,170 | 22,800 | 5,170 |
| 2024-06-04 | 5,240 | 5,330 | 5,150 | 5,190 | 35,300 | 5,190 |
| 2024-06-03 | 5,170 | 5,190 | 5,080 | 5,100 | 29,600 | 5,100 |
| 2024-05-31 | 4,990 | 5,190 | 4,970 | 5,190 | 84,000 | 5,190 |
| 2024-05-30 | 4,855 | 4,920 | 4,820 | 4,920 | 27,500 | 4,920 |
| 2024-05-29 | 4,915 | 4,950 | 4,855 | 4,890 | 11,900 | 4,890 |
| 2024-05-28 | 4,840 | 4,940 | 4,840 | 4,940 | 19,200 | 4,940 |
| 2024-05-27 | 4,800 | 4,870 | 4,765 | 4,840 | 18,500 | 4,840 |
| 2024-05-24 | 4,700 | 4,785 | 4,700 | 4,785 | 9,000 | 4,785 |
| 2024-05-23 | 4,770 | 4,770 | 4,685 | 4,745 | 9,800 | 4,745 |
| 2024-05-22 | 4,800 | 4,820 | 4,750 | 4,770 | 18,000 | 4,770 |
| 2024-05-21 | 4,790 | 4,800 | 4,725 | 4,760 | 13,500 | 4,760 |
| 2024-05-20 | 4,715 | 4,810 | 4,710 | 4,775 | 19,000 | 4,775 |
| 2024-05-17 | 4,700 | 4,705 | 4,655 | 4,705 | 9,600 | 4,705 |
| 2024-05-16 | 4,665 | 4,710 | 4,630 | 4,700 | 19,000 | 4,700 |
| 2024-05-15 | 4,760 | 4,770 | 4,680 | 4,695 | 14,700 | 4,695 |
| 2024-05-14 | 4,775 | 4,820 | 4,715 | 4,790 | 18,500 | 4,790 |
| 2024-05-13 | 4,965 | 4,965 | 4,730 | 4,745 | 66,200 | 4,745 |
| 2024-05-10 | 4,840 | 5,080 | 4,800 | 5,040 | 53,000 | 5,040 |
| 2024-05-09 | 4,590 | 4,975 | 4,580 | 4,700 | 105,700 | 4,700 |
| 2024-05-08 | 4,600 | 4,615 | 4,525 | 4,575 | 15,200 | 4,575 |
| 2024-05-07 | 4,575 | 4,625 | 4,555 | 4,620 | 9,100 | 4,620 |
| 2024-05-02 | 4,615 | 4,630 | 4,525 | 4,565 | 17,600 | 4,565 |
| 2024-05-01 | 4,705 | 4,705 | 4,630 | 4,660 | 6,100 | 4,660 |
| 2024-04-30 | 4,640 | 4,720 | 4,625 | 4,715 | 13,700 | 4,715 |
| 2024-04-26 | 4,515 | 4,590 | 4,480 | 4,570 | 15,000 | 4,570 |
| 2024-04-25 | 4,570 | 4,570 | 4,515 | 4,515 | 6,300 | 4,515 |
| 2024-04-24 | 4,570 | 4,620 | 4,535 | 4,590 | 15,700 | 4,590 |
| 2024-04-23 | 4,580 | 4,625 | 4,540 | 4,570 | 9,200 | 4,570 |
| 2024-04-22 | 4,535 | 4,600 | 4,535 | 4,570 | 8,300 | 4,570 |
| 2024-04-19 | 4,520 | 4,560 | 4,440 | 4,520 | 27,100 | 4,520 |
| 2024-04-18 | 4,520 | 4,615 | 4,520 | 4,570 | 9,000 | 4,570 |
| 2024-04-17 | 4,635 | 4,635 | 4,520 | 4,520 | 12,100 | 4,520 |
| 2024-04-16 | 4,755 | 4,755 | 4,605 | 4,640 | 18,400 | 4,640 |
| 2024-04-15 | 4,820 | 4,855 | 4,755 | 4,785 | 10,800 | 4,785 |
| 2024-04-12 | 4,880 | 4,880 | 4,815 | 4,860 | 21,600 | 4,860 |
| 2024-04-11 | 4,800 | 4,810 | 4,770 | 4,810 | 19,600 | 4,810 |
| 2024-04-10 | 4,790 | 4,810 | 4,725 | 4,810 | 17,800 | 4,810 |
| 2024-04-09 | 4,820 | 4,820 | 4,765 | 4,790 | 16,100 | 4,790 |
| 2024-04-08 | 4,710 | 4,800 | 4,690 | 4,775 | 21,500 | 4,775 |
| 2024-04-05 | 4,630 | 4,745 | 4,630 | 4,710 | 16,900 | 4,710 |
| 2024-04-04 | 4,600 | 4,695 | 4,585 | 4,635 | 25,400 | 4,635 |
| 2024-04-03 | 4,525 | 4,620 | 4,485 | 4,580 | 30,400 | 4,580 |
| 2024-04-02 | 4,630 | 4,650 | 4,540 | 4,565 | 29,000 | 4,565 |
| 2024-04-01 | 4,750 | 4,770 | 4,640 | 4,690 | 17,000 | 4,690 |
| 2024-03-29 | 4,765 | 4,765 | 4,625 | 4,680 | 12,100 | 4,680 |
| 2024-03-28 | 4,620 | 4,710 | 4,610 | 4,630 | 17,100 | 4,630 |
| 2024-03-27 | 4,805 | 4,805 | 4,740 | 4,780 | 31,000 | 4,780 |
| 2024-03-26 | 4,660 | 4,700 | 4,610 | 4,665 | 18,400 | 4,665 |
| 2024-03-25 | 4,720 | 4,760 | 4,680 | 4,695 | 13,700 | 4,695 |
| 2024-03-22 | 4,720 | 4,755 | 4,675 | 4,720 | 20,100 | 4,720 |
| 2024-03-21 | 4,750 | 4,785 | 4,660 | 4,675 | 27,500 | 4,675 |
| 2024-03-19 | 4,620 | 4,750 | 4,620 | 4,745 | 24,900 | 4,745 |
| 2024-03-18 | 4,620 | 4,665 | 4,595 | 4,620 | 27,200 | 4,620 |
| 2024-03-15 | 4,565 | 4,615 | 4,535 | 4,600 | 23,400 | 4,600 |
| 2024-03-14 | 4,645 | 4,645 | 4,560 | 4,570 | 12,100 | 4,570 |
| 2024-03-13 | 4,600 | 4,640 | 4,570 | 4,620 | 19,600 | 4,620 |
| 2024-03-12 | 4,595 | 4,615 | 4,525 | 4,600 | 21,300 | 4,600 |
| 2024-03-11 | 4,505 | 4,605 | 4,505 | 4,540 | 25,100 | 4,540 |
| 2024-03-08 | 4,390 | 4,570 | 4,390 | 4,525 | 32,000 | 4,525 |
| 2024-03-07 | 4,415 | 4,445 | 4,380 | 4,405 | 13,700 | 4,405 |
| 2024-03-06 | 4,350 | 4,405 | 4,345 | 4,370 | 20,000 | 4,370 |
| 2024-03-05 | 4,365 | 4,385 | 4,315 | 4,380 | 11,500 | 4,380 |
| 2024-03-04 | 4,405 | 4,410 | 4,320 | 4,365 | 20,300 | 4,365 |
| 2024-03-01 | 4,410 | 4,455 | 4,395 | 4,405 | 9,700 | 4,405 |
| 2024-02-29 | 4,500 | 4,515 | 4,425 | 4,450 | 18,300 | 4,450 |
| 2024-02-28 | 4,455 | 4,530 | 4,430 | 4,470 | 20,100 | 4,470 |
| 2024-02-27 | 4,500 | 4,520 | 4,460 | 4,480 | 16,600 | 4,480 |
| 2024-02-26 | 4,600 | 4,615 | 4,480 | 4,500 | 21,800 | 4,500 |
| 2024-02-22 | 4,515 | 4,575 | 4,455 | 4,540 | 21,400 | 4,540 |
| 2024-02-21 | 4,420 | 4,550 | 4,380 | 4,515 | 24,100 | 4,515 |
| 2024-02-20 | 4,405 | 4,495 | 4,390 | 4,430 | 25,500 | 4,430 |
| 2024-02-19 | 4,380 | 4,465 | 4,305 | 4,465 | 28,500 | 4,465 |
| 2024-02-16 | 4,300 | 4,435 | 4,260 | 4,360 | 32,900 | 4,360 |
| 2024-02-15 | 4,510 | 4,510 | 4,270 | 4,350 | 48,300 | 4,350 |
| 2024-02-14 | 4,570 | 4,645 | 4,395 | 4,580 | 80,500 | 4,580 |
| 2024-02-13 | 4,090 | 4,130 | 4,045 | 4,080 | 28,100 | 4,080 |
| 2024-02-09 | 4,080 | 4,130 | 4,035 | 4,065 | 28,700 | 4,065 |
| 2024-02-08 | 4,130 | 4,130 | 4,045 | 4,100 | 20,100 | 4,100 |
| 2024-02-07 | 4,125 | 4,180 | 4,125 | 4,150 | 10,600 | 4,150 |
| 2024-02-06 | 4,160 | 4,190 | 4,140 | 4,150 | 16,700 | 4,150 |
| 2024-02-05 | 4,110 | 4,165 | 4,100 | 4,160 | 17,700 | 4,160 |
| 2024-02-02 | 4,100 | 4,105 | 4,045 | 4,105 | 13,800 | 4,105 |
| 2024-02-01 | 4,100 | 4,105 | 4,065 | 4,100 | 19,100 | 4,100 |
| 2024-01-31 | 4,065 | 4,105 | 4,040 | 4,090 | 15,600 | 4,090 |
| 2024-01-30 | 4,065 | 4,095 | 4,055 | 4,070 | 15,000 | 4,070 |
| 2024-01-29 | 4,030 | 4,070 | 4,015 | 4,065 | 15,500 | 4,065 |
| 2024-01-26 | 4,035 | 4,055 | 4,000 | 4,015 | 12,400 | 4,015 |
| 2024-01-25 | 4,000 | 4,090 | 4,000 | 4,070 | 12,800 | 4,070 |
| 2024-01-24 | 4,035 | 4,035 | 3,975 | 4,025 | 13,400 | 4,025 |
| 2024-01-23 | 4,045 | 4,045 | 3,995 | 4,010 | 10,600 | 4,010 |
| 2024-01-22 | 4,005 | 4,035 | 4,000 | 4,035 | 17,600 | 4,035 |
| 2024-01-19 | 4,030 | 4,030 | 3,995 | 3,995 | 18,300 | 3,995 |
| 2024-01-18 | 4,005 | 4,030 | 3,995 | 4,010 | 10,200 | 4,010 |
| 2024-01-17 | 4,030 | 4,060 | 3,980 | 3,980 | 15,400 | 3,980 |
| 2024-01-16 | 4,085 | 4,085 | 3,995 | 4,000 | 10,500 | 4,000 |
| 2024-01-15 | 4,020 | 4,100 | 4,010 | 4,085 | 16,000 | 4,085 |
| 2024-01-12 | 4,030 | 4,075 | 3,985 | 4,020 | 14,700 | 4,020 |
| 2024-01-11 | 4,040 | 4,065 | 4,030 | 4,045 | 22,000 | 4,045 |
| 2024-01-10 | 3,980 | 4,005 | 3,950 | 3,985 | 26,800 | 3,985 |
| 2024-01-09 | 4,020 | 4,040 | 3,910 | 3,940 | 32,900 | 3,940 |
| 2024-01-05 | 3,980 | 4,085 | 3,960 | 4,050 | 37,700 | 4,050 |
| 2024-01-04 | 3,935 | 3,945 | 3,850 | 3,940 | 17,100 | 3,940 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-01-26]1株→1.096株 [1989-03-28]1株→1.05株