9075 福山通運(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 | 3,700 | 3,730 | 3,690 | 3,700 | 55,300 | 3,700 |
| 2024-12-27 | 3,680 | 3,710 | 3,665 | 3,700 | 54,900 | 3,700 |
| 2024-12-26 | 3,640 | 3,680 | 3,615 | 3,680 | 56,800 | 3,680 |
| 2024-12-25 | 3,680 | 3,680 | 3,610 | 3,645 | 40,200 | 3,645 |
| 2024-12-24 | 3,680 | 3,715 | 3,650 | 3,670 | 59,400 | 3,670 |
| 2024-12-23 | 3,675 | 3,700 | 3,665 | 3,680 | 39,800 | 3,680 |
| 2024-12-20 | 3,710 | 3,725 | 3,675 | 3,675 | 96,100 | 3,675 |
| 2024-12-19 | 3,680 | 3,715 | 3,660 | 3,685 | 49,800 | 3,685 |
| 2024-12-18 | 3,725 | 3,725 | 3,680 | 3,680 | 64,100 | 3,680 |
| 2024-12-17 | 3,740 | 3,760 | 3,700 | 3,725 | 78,500 | 3,725 |
| 2024-12-16 | 3,755 | 3,790 | 3,725 | 3,740 | 129,000 | 3,740 |
| 2024-12-13 | 3,735 | 3,755 | 3,710 | 3,750 | 119,100 | 3,750 |
| 2024-12-12 | 3,755 | 3,780 | 3,745 | 3,765 | 86,000 | 3,765 |
| 2024-12-11 | 3,720 | 3,760 | 3,710 | 3,745 | 58,900 | 3,745 |
| 2024-12-10 | 3,715 | 3,720 | 3,680 | 3,705 | 65,600 | 3,705 |
| 2024-12-09 | 3,745 | 3,750 | 3,690 | 3,715 | 70,600 | 3,715 |
| 2024-12-06 | 3,750 | 3,765 | 3,705 | 3,745 | 69,000 | 3,745 |
| 2024-12-05 | 3,725 | 3,765 | 3,725 | 3,745 | 54,000 | 3,745 |
| 2024-12-04 | 3,750 | 3,755 | 3,675 | 3,725 | 99,500 | 3,725 |
| 2024-12-03 | 3,810 | 3,835 | 3,760 | 3,765 | 88,500 | 3,765 |
| 2024-12-02 | 3,775 | 3,795 | 3,745 | 3,795 | 76,500 | 3,795 |
| 2024-11-29 | 3,770 | 3,795 | 3,735 | 3,775 | 56,200 | 3,775 |
| 2024-11-28 | 3,695 | 3,775 | 3,695 | 3,770 | 65,400 | 3,770 |
| 2024-11-27 | 3,710 | 3,710 | 3,635 | 3,680 | 99,100 | 3,680 |
| 2024-11-26 | 3,575 | 3,730 | 3,570 | 3,730 | 123,300 | 3,730 |
| 2024-11-25 | 3,570 | 3,610 | 3,565 | 3,575 | 130,700 | 3,575 |
| 2024-11-22 | 3,520 | 3,550 | 3,520 | 3,525 | 66,000 | 3,525 |
| 2024-11-21 | 3,495 | 3,535 | 3,465 | 3,520 | 143,900 | 3,520 |
| 2024-11-20 | 3,430 | 3,480 | 3,430 | 3,470 | 70,800 | 3,470 |
| 2024-11-19 | 3,440 | 3,475 | 3,415 | 3,455 | 100,200 | 3,455 |
| 2024-11-18 | 3,525 | 3,555 | 3,425 | 3,440 | 194,800 | 3,440 |
| 2024-11-15 | 3,565 | 3,570 | 3,510 | 3,525 | 167,200 | 3,525 |
| 2024-11-14 | 3,505 | 3,575 | 3,490 | 3,565 | 124,000 | 3,565 |
| 2024-11-13 | 3,370 | 3,520 | 3,370 | 3,505 | 240,500 | 3,505 |
| 2024-11-12 | 3,680 | 3,805 | 3,360 | 3,510 | 166,800 | 3,510 |
| 2024-11-11 | 3,730 | 3,745 | 3,710 | 3,730 | 53,300 | 3,730 |
| 2024-11-08 | 3,810 | 3,825 | 3,755 | 3,755 | 65,300 | 3,755 |
| 2024-11-07 | 3,760 | 3,825 | 3,760 | 3,810 | 82,600 | 3,810 |
| 2024-11-06 | 3,785 | 3,800 | 3,720 | 3,720 | 77,800 | 3,720 |
| 2024-11-05 | 3,875 | 3,875 | 3,770 | 3,785 | 64,500 | 3,785 |
| 2024-11-01 | 3,855 | 3,880 | 3,840 | 3,875 | 84,000 | 3,875 |
| 2024-10-31 | 3,850 | 3,925 | 3,840 | 3,890 | 107,600 | 3,890 |
| 2024-10-30 | 3,865 | 3,895 | 3,850 | 3,850 | 277,300 | 3,850 |
| 2024-10-29 | 3,845 | 3,880 | 3,845 | 3,865 | 65,800 | 3,865 |
| 2024-10-28 | 3,815 | 3,865 | 3,800 | 3,845 | 53,300 | 3,845 |
| 2024-10-25 | 3,860 | 3,870 | 3,795 | 3,830 | 45,000 | 3,830 |
| 2024-10-24 | 3,825 | 3,865 | 3,820 | 3,865 | 66,000 | 3,865 |
| 2024-10-23 | 3,860 | 3,895 | 3,840 | 3,840 | 63,500 | 3,840 |
| 2024-10-22 | 3,905 | 3,905 | 3,830 | 3,860 | 57,000 | 3,860 |
| 2024-10-21 | 3,900 | 3,920 | 3,890 | 3,905 | 59,600 | 3,905 |
| 2024-10-18 | 3,900 | 3,935 | 3,885 | 3,900 | 69,000 | 3,900 |
| 2024-10-17 | 3,860 | 3,905 | 3,845 | 3,880 | 58,800 | 3,880 |
| 2024-10-16 | 3,835 | 3,900 | 3,835 | 3,860 | 73,500 | 3,860 |
| 2024-10-15 | 3,820 | 3,860 | 3,805 | 3,845 | 101,600 | 3,845 |
| 2024-10-11 | 3,860 | 3,905 | 3,800 | 3,820 | 84,300 | 3,820 |
| 2024-10-10 | 3,840 | 3,875 | 3,830 | 3,860 | 62,400 | 3,860 |
| 2024-10-09 | 3,810 | 3,845 | 3,795 | 3,830 | 73,400 | 3,830 |
| 2024-10-08 | 3,735 | 3,840 | 3,735 | 3,840 | 80,300 | 3,840 |
| 2024-10-07 | 3,805 | 3,810 | 3,765 | 3,805 | 55,000 | 3,805 |
| 2024-10-04 | 3,770 | 3,790 | 3,735 | 3,780 | 69,200 | 3,780 |
| 2024-10-03 | 3,840 | 3,850 | 3,780 | 3,795 | 50,700 | 3,795 |
| 2024-10-02 | 3,805 | 3,870 | 3,795 | 3,810 | 73,100 | 3,810 |
| 2024-10-01 | 3,820 | 3,830 | 3,780 | 3,815 | 70,300 | 3,815 |
| 2024-09-30 | 3,740 | 3,820 | 3,740 | 3,800 | 47,200 | 3,800 |
| 2024-09-27 | 3,795 | 3,855 | 3,780 | 3,795 | 54,500 | 3,795 |
| 2024-09-26 | 3,825 | 3,875 | 3,820 | 3,855 | 93,200 | 3,855 |
| 2024-09-25 | 3,770 | 3,810 | 3,715 | 3,800 | 61,100 | 3,800 |
| 2024-09-24 | 3,860 | 3,860 | 3,780 | 3,795 | 36,100 | 3,795 |
| 2024-09-20 | 3,830 | 3,845 | 3,785 | 3,825 | 79,800 | 3,825 |
| 2024-09-19 | 3,800 | 3,845 | 3,785 | 3,835 | 54,000 | 3,835 |
| 2024-09-18 | 3,765 | 3,810 | 3,760 | 3,805 | 52,200 | 3,805 |
| 2024-09-17 | 3,700 | 3,745 | 3,695 | 3,745 | 75,500 | 3,745 |
| 2024-09-13 | 3,735 | 3,735 | 3,670 | 3,700 | 52,600 | 3,700 |
| 2024-09-12 | 3,685 | 3,765 | 3,685 | 3,735 | 51,700 | 3,735 |
| 2024-09-11 | 3,770 | 3,770 | 3,655 | 3,685 | 87,400 | 3,685 |
| 2024-09-10 | 3,800 | 3,810 | 3,755 | 3,790 | 43,400 | 3,790 |
| 2024-09-09 | 3,770 | 3,795 | 3,750 | 3,795 | 63,200 | 3,795 |
| 2024-09-06 | 3,805 | 3,850 | 3,795 | 3,840 | 51,700 | 3,840 |
| 2024-09-05 | 3,805 | 3,875 | 3,795 | 3,815 | 82,400 | 3,815 |
| 2024-09-04 | 3,760 | 3,825 | 3,755 | 3,795 | 59,800 | 3,795 |
| 2024-09-03 | 3,795 | 3,825 | 3,770 | 3,795 | 47,600 | 3,795 |
| 2024-09-02 | 3,715 | 3,805 | 3,715 | 3,795 | 73,800 | 3,795 |
| 2024-08-30 | 3,670 | 3,735 | 3,645 | 3,710 | 125,000 | 3,710 |
| 2024-08-29 | 3,700 | 3,740 | 3,650 | 3,670 | 47,200 | 3,670 |
| 2024-08-28 | 3,730 | 3,730 | 3,690 | 3,700 | 48,800 | 3,700 |
| 2024-08-27 | 3,720 | 3,765 | 3,715 | 3,730 | 44,100 | 3,730 |
| 2024-08-26 | 3,700 | 3,725 | 3,670 | 3,700 | 55,000 | 3,700 |
| 2024-08-23 | 3,720 | 3,765 | 3,710 | 3,715 | 50,700 | 3,715 |
| 2024-08-22 | 3,790 | 3,805 | 3,745 | 3,750 | 43,200 | 3,750 |
| 2024-08-21 | 3,770 | 3,835 | 3,770 | 3,805 | 33,600 | 3,805 |
| 2024-08-20 | 3,825 | 3,835 | 3,795 | 3,825 | 40,500 | 3,825 |
| 2024-08-19 | 3,825 | 3,850 | 3,775 | 3,775 | 41,000 | 3,775 |
| 2024-08-16 | 3,855 | 3,855 | 3,805 | 3,835 | 76,800 | 3,835 |
| 2024-08-15 | 3,790 | 3,855 | 3,785 | 3,830 | 48,100 | 3,830 |
| 2024-08-14 | 3,770 | 3,815 | 3,740 | 3,755 | 71,900 | 3,755 |
| 2024-08-13 | 3,710 | 3,800 | 3,690 | 3,790 | 59,600 | 3,790 |
| 2024-08-09 | 3,745 | 3,815 | 3,665 | 3,710 | 114,400 | 3,710 |
| 2024-08-08 | 3,620 | 3,735 | 3,620 | 3,675 | 91,000 | 3,675 |
| 2024-08-07 | 3,650 | 3,790 | 3,630 | 3,680 | 70,700 | 3,680 |
| 2024-08-06 | 3,575 | 3,845 | 3,575 | 3,770 | 116,600 | 3,770 |
| 2024-08-05 | 3,695 | 3,755 | 3,500 | 3,505 | 105,700 | 3,505 |
| 2024-08-02 | 3,885 | 3,925 | 3,785 | 3,815 | 106,900 | 3,815 |
| 2024-08-01 | 4,055 | 4,065 | 3,945 | 3,955 | 55,600 | 3,955 |
| 2024-07-31 | 3,970 | 4,070 | 3,945 | 4,055 | 54,500 | 4,055 |
| 2024-07-30 | 3,980 | 3,995 | 3,945 | 3,970 | 81,500 | 3,970 |
| 2024-07-29 | 3,995 | 4,045 | 3,965 | 3,975 | 63,600 | 3,975 |
| 2024-07-26 | 4,010 | 4,050 | 3,985 | 3,990 | 73,400 | 3,990 |
| 2024-07-25 | 3,995 | 4,050 | 3,985 | 4,010 | 60,100 | 4,010 |
| 2024-07-24 | 4,080 | 4,080 | 3,990 | 4,010 | 67,000 | 4,010 |
| 2024-07-23 | 4,100 | 4,110 | 4,065 | 4,080 | 69,300 | 4,080 |
| 2024-07-22 | 4,075 | 4,085 | 4,020 | 4,075 | 45,500 | 4,075 |
| 2024-07-19 | 4,085 | 4,120 | 4,060 | 4,075 | 63,800 | 4,075 |
| 2024-07-18 | 4,075 | 4,130 | 4,055 | 4,075 | 63,600 | 4,075 |
| 2024-07-17 | 4,050 | 4,125 | 4,035 | 4,100 | 105,000 | 4,100 |
| 2024-07-16 | 4,000 | 4,040 | 4,000 | 4,025 | 52,100 | 4,025 |
| 2024-07-12 | 3,975 | 4,020 | 3,955 | 3,995 | 46,300 | 3,995 |
| 2024-07-11 | 3,920 | 3,965 | 3,905 | 3,955 | 90,100 | 3,955 |
| 2024-07-10 | 3,830 | 3,875 | 3,800 | 3,875 | 84,500 | 3,875 |
| 2024-07-09 | 3,905 | 3,910 | 3,850 | 3,860 | 59,700 | 3,860 |
| 2024-07-08 | 3,935 | 3,940 | 3,870 | 3,915 | 70,200 | 3,915 |
| 2024-07-05 | 3,980 | 3,980 | 3,930 | 3,935 | 54,800 | 3,935 |
| 2024-07-04 | 3,980 | 4,020 | 3,940 | 3,995 | 81,300 | 3,995 |
| 2024-07-03 | 3,925 | 3,995 | 3,925 | 3,985 | 97,900 | 3,985 |
| 2024-07-02 | 3,890 | 3,975 | 3,890 | 3,945 | 100,700 | 3,945 |
| 2024-07-01 | 3,995 | 4,020 | 3,930 | 3,935 | 76,000 | 3,935 |
| 2024-06-28 | 3,960 | 4,015 | 3,925 | 3,970 | 103,700 | 3,970 |
| 2024-06-27 | 3,930 | 3,970 | 3,870 | 3,940 | 530,300 | 3,940 |
| 2024-06-26 | 3,900 | 3,950 | 3,850 | 3,940 | 90,700 | 3,940 |
| 2024-06-25 | 3,870 | 3,905 | 3,830 | 3,845 | 119,700 | 3,845 |
| 2024-06-24 | 3,945 | 3,965 | 3,845 | 3,860 | 95,500 | 3,860 |
| 2024-06-21 | 3,995 | 4,030 | 3,945 | 3,945 | 93,500 | 3,945 |
| 2024-06-20 | 3,920 | 3,970 | 3,895 | 3,970 | 108,800 | 3,970 |
| 2024-06-19 | 3,950 | 3,990 | 3,860 | 3,915 | 108,200 | 3,915 |
| 2024-06-18 | 4,025 | 4,155 | 3,950 | 3,970 | 184,000 | 3,970 |
| 2024-06-17 | 3,950 | 4,070 | 3,805 | 4,060 | 255,500 | 4,060 |
| 2024-06-14 | 3,795 | 3,900 | 3,785 | 3,900 | 115,800 | 3,900 |
| 2024-06-13 | 3,825 | 3,845 | 3,745 | 3,795 | 79,500 | 3,795 |
| 2024-06-12 | 3,810 | 3,830 | 3,785 | 3,825 | 49,600 | 3,825 |
| 2024-06-11 | 3,785 | 3,835 | 3,780 | 3,795 | 72,800 | 3,795 |
| 2024-06-10 | 3,705 | 3,765 | 3,675 | 3,765 | 80,300 | 3,765 |
| 2024-06-07 | 3,820 | 3,820 | 3,715 | 3,715 | 88,300 | 3,715 |
| 2024-06-06 | 3,800 | 3,800 | 3,760 | 3,800 | 121,500 | 3,800 |
| 2024-06-05 | 3,770 | 3,815 | 3,750 | 3,805 | 117,500 | 3,805 |
| 2024-06-04 | 3,880 | 3,880 | 3,800 | 3,820 | 102,900 | 3,820 |
| 2024-06-03 | 3,800 | 3,890 | 3,800 | 3,880 | 56,000 | 3,880 |
| 2024-05-31 | 3,715 | 3,790 | 3,715 | 3,765 | 152,500 | 3,765 |
| 2024-05-30 | 3,705 | 3,720 | 3,675 | 3,705 | 59,000 | 3,705 |
| 2024-05-29 | 3,735 | 3,735 | 3,700 | 3,710 | 57,000 | 3,710 |
| 2024-05-28 | 3,725 | 3,785 | 3,720 | 3,750 | 46,700 | 3,750 |
| 2024-05-27 | 3,700 | 3,735 | 3,660 | 3,725 | 55,800 | 3,725 |
| 2024-05-24 | 3,770 | 3,775 | 3,705 | 3,710 | 56,600 | 3,710 |
| 2024-05-23 | 3,800 | 3,840 | 3,780 | 3,800 | 100,900 | 3,800 |
| 2024-05-22 | 3,760 | 3,845 | 3,725 | 3,825 | 162,600 | 3,825 |
| 2024-05-21 | 3,710 | 3,835 | 3,710 | 3,765 | 127,100 | 3,765 |
| 2024-05-20 | 3,650 | 3,740 | 3,625 | 3,705 | 100,500 | 3,705 |
| 2024-05-17 | 3,600 | 3,625 | 3,560 | 3,610 | 159,200 | 3,610 |
| 2024-05-16 | 3,740 | 3,845 | 3,585 | 3,630 | 167,900 | 3,630 |
| 2024-05-15 | 3,835 | 3,930 | 3,790 | 3,790 | 159,500 | 3,790 |
| 2024-05-14 | 3,800 | 3,840 | 3,795 | 3,825 | 79,100 | 3,825 |
| 2024-05-13 | 3,785 | 3,825 | 3,765 | 3,805 | 60,900 | 3,805 |
| 2024-05-10 | 3,770 | 3,830 | 3,770 | 3,800 | 45,700 | 3,800 |
| 2024-05-09 | 3,770 | 3,795 | 3,730 | 3,755 | 57,000 | 3,755 |
| 2024-05-08 | 3,735 | 3,780 | 3,735 | 3,765 | 53,800 | 3,765 |
| 2024-05-07 | 3,800 | 3,815 | 3,735 | 3,750 | 44,200 | 3,750 |
| 2024-05-02 | 3,790 | 3,815 | 3,780 | 3,800 | 32,900 | 3,800 |
| 2024-05-01 | 3,820 | 3,830 | 3,770 | 3,800 | 47,500 | 3,800 |
| 2024-04-30 | 3,795 | 3,825 | 3,775 | 3,820 | 58,200 | 3,820 |
| 2024-04-26 | 3,785 | 3,800 | 3,765 | 3,770 | 55,400 | 3,770 |
| 2024-04-25 | 3,795 | 3,810 | 3,765 | 3,790 | 29,100 | 3,790 |
| 2024-04-24 | 3,805 | 3,825 | 3,785 | 3,820 | 33,900 | 3,820 |
| 2024-04-23 | 3,745 | 3,790 | 3,745 | 3,785 | 26,500 | 3,785 |
| 2024-04-22 | 3,900 | 3,905 | 3,700 | 3,740 | 87,300 | 3,740 |
| 2024-04-19 | 3,810 | 3,875 | 3,790 | 3,835 | 81,000 | 3,835 |
| 2024-04-18 | 3,845 | 3,905 | 3,810 | 3,810 | 83,300 | 3,810 |
| 2024-04-17 | 3,830 | 3,860 | 3,740 | 3,835 | 89,800 | 3,835 |
| 2024-04-16 | 3,765 | 3,845 | 3,760 | 3,810 | 64,500 | 3,810 |
| 2024-04-15 | 3,745 | 3,850 | 3,725 | 3,825 | 61,300 | 3,825 |
| 2024-04-12 | 3,735 | 3,775 | 3,730 | 3,750 | 44,100 | 3,750 |
| 2024-04-11 | 3,760 | 3,790 | 3,715 | 3,745 | 39,700 | 3,745 |
| 2024-04-10 | 3,750 | 3,795 | 3,735 | 3,765 | 27,300 | 3,765 |
| 2024-04-09 | 3,700 | 3,735 | 3,675 | 3,715 | 44,600 | 3,715 |
| 2024-04-08 | 3,680 | 3,690 | 3,635 | 3,680 | 43,300 | 3,680 |
| 2024-04-05 | 3,610 | 3,655 | 3,600 | 3,650 | 36,300 | 3,650 |
| 2024-04-04 | 3,615 | 3,700 | 3,615 | 3,650 | 55,300 | 3,650 |
| 2024-04-03 | 3,565 | 3,635 | 3,520 | 3,620 | 66,200 | 3,620 |
| 2024-04-02 | 3,665 | 3,670 | 3,580 | 3,610 | 60,500 | 3,610 |
| 2024-04-01 | 3,625 | 3,700 | 3,620 | 3,665 | 58,900 | 3,665 |
| 2024-03-29 | 3,570 | 3,660 | 3,570 | 3,625 | 66,800 | 3,625 |
| 2024-03-28 | 3,700 | 3,705 | 3,565 | 3,575 | 69,700 | 3,575 |
| 2024-03-27 | 3,690 | 3,755 | 3,690 | 3,740 | 61,700 | 3,740 |
| 2024-03-26 | 3,780 | 3,780 | 3,680 | 3,685 | 64,200 | 3,685 |
| 2024-03-25 | 3,755 | 3,815 | 3,705 | 3,780 | 76,400 | 3,780 |
| 2024-03-22 | 3,705 | 3,755 | 3,685 | 3,750 | 92,700 | 3,750 |
| 2024-03-21 | 3,720 | 3,740 | 3,655 | 3,680 | 126,800 | 3,680 |
| 2024-03-19 | 3,730 | 3,750 | 3,645 | 3,705 | 86,900 | 3,705 |
| 2024-03-18 | 3,735 | 3,795 | 3,700 | 3,710 | 78,900 | 3,710 |
| 2024-03-15 | 3,950 | 3,950 | 3,645 | 3,725 | 228,200 | 3,725 |
| 2024-03-14 | 3,945 | 3,955 | 3,905 | 3,950 | 32,800 | 3,950 |
| 2024-03-13 | 4,000 | 4,030 | 3,955 | 3,970 | 45,100 | 3,970 |
| 2024-03-12 | 3,935 | 4,010 | 3,900 | 3,960 | 34,700 | 3,960 |
| 2024-03-11 | 3,970 | 3,980 | 3,885 | 3,935 | 50,500 | 3,935 |
| 2024-03-08 | 3,905 | 4,030 | 3,905 | 3,990 | 60,400 | 3,990 |
| 2024-03-07 | 3,930 | 3,990 | 3,905 | 3,960 | 47,700 | 3,960 |
| 2024-03-06 | 3,900 | 3,965 | 3,900 | 3,915 | 56,100 | 3,915 |
| 2024-03-05 | 3,950 | 3,960 | 3,910 | 3,940 | 66,700 | 3,940 |
| 2024-03-04 | 4,040 | 4,045 | 3,925 | 3,960 | 87,700 | 3,960 |
| 2024-03-01 | 4,070 | 4,090 | 4,040 | 4,060 | 45,900 | 4,060 |
| 2024-02-29 | 4,045 | 4,090 | 3,995 | 4,075 | 53,500 | 4,075 |
| 2024-02-28 | 3,955 | 4,035 | 3,955 | 4,015 | 64,300 | 4,015 |
| 2024-02-27 | 4,050 | 4,065 | 3,985 | 4,015 | 75,600 | 4,015 |
| 2024-02-26 | 4,180 | 4,215 | 4,045 | 4,045 | 79,400 | 4,045 |
| 2024-02-22 | 4,220 | 4,265 | 4,165 | 4,175 | 46,700 | 4,175 |
| 2024-02-21 | 4,200 | 4,255 | 4,170 | 4,205 | 93,700 | 4,205 |
| 2024-02-20 | 4,270 | 4,285 | 4,205 | 4,215 | 74,100 | 4,215 |
| 2024-02-19 | 4,205 | 4,260 | 4,200 | 4,250 | 52,400 | 4,250 |
| 2024-02-16 | 4,255 | 4,320 | 4,185 | 4,190 | 94,700 | 4,190 |
| 2024-02-15 | 4,220 | 4,265 | 4,160 | 4,255 | 113,200 | 4,255 |
| 2024-02-14 | 4,215 | 4,250 | 4,155 | 4,210 | 79,800 | 4,210 |
| 2024-02-13 | 4,220 | 4,280 | 4,155 | 4,215 | 117,600 | 4,215 |
| 2024-02-09 | 4,090 | 4,180 | 3,950 | 4,150 | 109,900 | 4,150 |
| 2024-02-08 | 4,270 | 4,285 | 4,165 | 4,230 | 72,900 | 4,230 |
| 2024-02-07 | 4,205 | 4,270 | 4,185 | 4,270 | 55,300 | 4,270 |
| 2024-02-06 | 4,190 | 4,275 | 4,190 | 4,265 | 44,100 | 4,265 |
| 2024-02-05 | 4,220 | 4,235 | 4,180 | 4,230 | 43,600 | 4,230 |
| 2024-02-02 | 4,170 | 4,200 | 4,135 | 4,185 | 42,100 | 4,185 |
| 2024-02-01 | 4,100 | 4,195 | 4,100 | 4,170 | 59,400 | 4,170 |
| 2024-01-31 | 4,055 | 4,105 | 4,030 | 4,100 | 42,600 | 4,100 |
| 2024-01-30 | 4,125 | 4,130 | 4,050 | 4,055 | 51,000 | 4,055 |
| 2024-01-29 | 4,085 | 4,155 | 4,085 | 4,140 | 25,700 | 4,140 |
| 2024-01-26 | 4,130 | 4,130 | 4,055 | 4,070 | 49,600 | 4,070 |
| 2024-01-25 | 4,020 | 4,130 | 4,020 | 4,125 | 41,700 | 4,125 |
| 2024-01-24 | 4,030 | 4,070 | 4,010 | 4,055 | 41,400 | 4,055 |
| 2024-01-23 | 4,130 | 4,170 | 4,060 | 4,075 | 70,500 | 4,075 |
| 2024-01-22 | 4,105 | 4,165 | 4,095 | 4,150 | 57,200 | 4,150 |
| 2024-01-19 | 4,125 | 4,160 | 4,100 | 4,140 | 51,500 | 4,140 |
| 2024-01-18 | 4,165 | 4,180 | 4,095 | 4,120 | 86,300 | 4,120 |
| 2024-01-17 | 4,250 | 4,275 | 4,165 | 4,165 | 80,400 | 4,165 |
| 2024-01-16 | 4,375 | 4,375 | 4,240 | 4,245 | 75,900 | 4,245 |
| 2024-01-15 | 4,230 | 4,380 | 4,230 | 4,380 | 97,500 | 4,380 |
| 2024-01-12 | 4,245 | 4,255 | 4,200 | 4,230 | 38,000 | 4,230 |
| 2024-01-11 | 4,225 | 4,305 | 4,195 | 4,245 | 85,700 | 4,245 |
| 2024-01-10 | 4,150 | 4,220 | 4,135 | 4,205 | 85,900 | 4,205 |
| 2024-01-09 | 4,175 | 4,210 | 4,125 | 4,135 | 118,100 | 4,135 |
| 2024-01-05 | 4,150 | 4,190 | 4,140 | 4,155 | 99,900 | 4,155 |
| 2024-01-04 | 4,055 | 4,110 | 4,010 | 4,085 | 78,400 | 4,085 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株