9303 (株)住友倉庫 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 | 2,843 | 2,843 | 2,797 | 2,809 | 72,000 | 2,809 |
| 2024-12-27 | 2,809 | 2,830 | 2,803 | 2,825 | 117,600 | 2,825 |
| 2024-12-26 | 2,769 | 2,789 | 2,767 | 2,789 | 99,200 | 2,789 |
| 2024-12-25 | 2,790 | 2,790 | 2,750 | 2,769 | 61,200 | 2,769 |
| 2024-12-24 | 2,764 | 2,788 | 2,759 | 2,784 | 78,700 | 2,784 |
| 2024-12-23 | 2,779 | 2,784 | 2,763 | 2,768 | 130,700 | 2,768 |
| 2024-12-20 | 2,782 | 2,783 | 2,754 | 2,768 | 138,200 | 2,768 |
| 2024-12-19 | 2,730 | 2,783 | 2,720 | 2,782 | 108,200 | 2,782 |
| 2024-12-18 | 2,781 | 2,785 | 2,753 | 2,753 | 79,600 | 2,753 |
| 2024-12-17 | 2,767 | 2,811 | 2,762 | 2,781 | 112,400 | 2,781 |
| 2024-12-16 | 2,758 | 2,782 | 2,752 | 2,762 | 132,200 | 2,762 |
| 2024-12-13 | 2,782 | 2,813 | 2,763 | 2,772 | 117,600 | 2,772 |
| 2024-12-12 | 2,810 | 2,834 | 2,809 | 2,814 | 142,900 | 2,814 |
| 2024-12-11 | 2,780 | 2,804 | 2,775 | 2,795 | 122,000 | 2,795 |
| 2024-12-10 | 2,780 | 2,788 | 2,742 | 2,766 | 112,100 | 2,766 |
| 2024-12-09 | 2,777 | 2,788 | 2,760 | 2,767 | 121,000 | 2,767 |
| 2024-12-06 | 2,780 | 2,789 | 2,772 | 2,785 | 94,300 | 2,785 |
| 2024-12-05 | 2,770 | 2,789 | 2,759 | 2,771 | 98,700 | 2,771 |
| 2024-12-04 | 2,786 | 2,786 | 2,760 | 2,770 | 124,300 | 2,770 |
| 2024-12-03 | 2,727 | 2,786 | 2,721 | 2,769 | 142,100 | 2,769 |
| 2024-12-02 | 2,749 | 2,752 | 2,705 | 2,727 | 119,200 | 2,727 |
| 2024-11-29 | 2,756 | 2,768 | 2,749 | 2,749 | 86,900 | 2,749 |
| 2024-11-28 | 2,739 | 2,773 | 2,739 | 2,772 | 72,500 | 2,772 |
| 2024-11-27 | 2,759 | 2,763 | 2,716 | 2,730 | 83,400 | 2,730 |
| 2024-11-26 | 2,755 | 2,779 | 2,742 | 2,760 | 77,800 | 2,760 |
| 2024-11-25 | 2,787 | 2,790 | 2,755 | 2,755 | 103,900 | 2,755 |
| 2024-11-22 | 2,740 | 2,764 | 2,740 | 2,758 | 56,800 | 2,758 |
| 2024-11-21 | 2,760 | 2,767 | 2,746 | 2,747 | 65,900 | 2,747 |
| 2024-11-20 | 2,755 | 2,771 | 2,736 | 2,750 | 64,000 | 2,750 |
| 2024-11-19 | 2,753 | 2,776 | 2,741 | 2,772 | 93,300 | 2,772 |
| 2024-11-18 | 2,715 | 2,759 | 2,715 | 2,749 | 108,100 | 2,749 |
| 2024-11-15 | 2,743 | 2,754 | 2,729 | 2,731 | 83,100 | 2,731 |
| 2024-11-14 | 2,733 | 2,746 | 2,717 | 2,717 | 83,500 | 2,717 |
| 2024-11-13 | 2,730 | 2,755 | 2,721 | 2,728 | 108,800 | 2,728 |
| 2024-11-12 | 2,716 | 2,760 | 2,715 | 2,727 | 128,800 | 2,727 |
| 2024-11-11 | 2,717 | 2,731 | 2,670 | 2,709 | 106,200 | 2,709 |
| 2024-11-08 | 2,681 | 2,736 | 2,672 | 2,716 | 200,800 | 2,716 |
| 2024-11-07 | 2,680 | 2,723 | 2,640 | 2,669 | 265,000 | 2,669 |
| 2024-11-06 | 2,638 | 2,679 | 2,613 | 2,615 | 105,400 | 2,615 |
| 2024-11-05 | 2,635 | 2,650 | 2,605 | 2,629 | 88,700 | 2,629 |
| 2024-11-01 | 2,650 | 2,666 | 2,626 | 2,627 | 69,000 | 2,627 |
| 2024-10-31 | 2,661 | 2,684 | 2,638 | 2,679 | 120,700 | 2,679 |
| 2024-10-30 | 2,656 | 2,678 | 2,639 | 2,651 | 519,300 | 2,651 |
| 2024-10-29 | 2,646 | 2,662 | 2,645 | 2,655 | 57,600 | 2,655 |
| 2024-10-28 | 2,641 | 2,671 | 2,635 | 2,648 | 70,600 | 2,648 |
| 2024-10-25 | 2,683 | 2,689 | 2,624 | 2,631 | 119,100 | 2,631 |
| 2024-10-24 | 2,674 | 2,700 | 2,665 | 2,691 | 104,800 | 2,691 |
| 2024-10-23 | 2,690 | 2,720 | 2,687 | 2,687 | 73,300 | 2,687 |
| 2024-10-22 | 2,701 | 2,703 | 2,675 | 2,690 | 136,500 | 2,690 |
| 2024-10-21 | 2,721 | 2,721 | 2,702 | 2,707 | 84,000 | 2,707 |
| 2024-10-18 | 2,727 | 2,745 | 2,722 | 2,729 | 62,800 | 2,729 |
| 2024-10-17 | 2,738 | 2,751 | 2,715 | 2,717 | 58,800 | 2,717 |
| 2024-10-16 | 2,733 | 2,764 | 2,727 | 2,733 | 76,700 | 2,733 |
| 2024-10-15 | 2,750 | 2,753 | 2,731 | 2,744 | 88,500 | 2,744 |
| 2024-10-11 | 2,737 | 2,753 | 2,724 | 2,727 | 100,000 | 2,727 |
| 2024-10-10 | 2,764 | 2,777 | 2,746 | 2,754 | 112,500 | 2,754 |
| 2024-10-09 | 2,798 | 2,810 | 2,758 | 2,775 | 105,400 | 2,775 |
| 2024-10-08 | 2,760 | 2,794 | 2,741 | 2,791 | 144,900 | 2,791 |
| 2024-10-07 | 2,768 | 2,779 | 2,751 | 2,775 | 147,400 | 2,775 |
| 2024-10-04 | 2,736 | 2,756 | 2,733 | 2,738 | 124,700 | 2,738 |
| 2024-10-03 | 2,700 | 2,737 | 2,684 | 2,737 | 161,700 | 2,737 |
| 2024-10-02 | 2,650 | 2,686 | 2,650 | 2,665 | 115,900 | 2,665 |
| 2024-10-01 | 2,686 | 2,698 | 2,671 | 2,679 | 98,000 | 2,679 |
| 2024-09-30 | 2,634 | 2,705 | 2,634 | 2,693 | 117,400 | 2,693 |
| 2024-09-27 | 2,710 | 2,736 | 2,705 | 2,714 | 151,700 | 2,714 |
| 2024-09-26 | 2,722 | 2,769 | 2,719 | 2,755 | 210,100 | 2,755 |
| 2024-09-25 | 2,702 | 2,720 | 2,684 | 2,718 | 119,400 | 2,718 |
| 2024-09-24 | 2,720 | 2,730 | 2,711 | 2,714 | 200,800 | 2,714 |
| 2024-09-20 | 2,692 | 2,705 | 2,680 | 2,688 | 185,900 | 2,688 |
| 2024-09-19 | 2,708 | 2,725 | 2,687 | 2,694 | 80,400 | 2,694 |
| 2024-09-18 | 2,698 | 2,710 | 2,675 | 2,699 | 83,300 | 2,699 |
| 2024-09-17 | 2,696 | 2,715 | 2,659 | 2,682 | 100,900 | 2,682 |
| 2024-09-13 | 2,653 | 2,682 | 2,651 | 2,671 | 157,000 | 2,671 |
| 2024-09-12 | 2,695 | 2,722 | 2,670 | 2,693 | 124,400 | 2,693 |
| 2024-09-11 | 2,723 | 2,723 | 2,671 | 2,690 | 190,900 | 2,690 |
| 2024-09-10 | 2,702 | 2,737 | 2,693 | 2,727 | 151,700 | 2,727 |
| 2024-09-09 | 2,686 | 2,700 | 2,657 | 2,683 | 180,000 | 2,683 |
| 2024-09-06 | 2,707 | 2,756 | 2,700 | 2,737 | 144,500 | 2,737 |
| 2024-09-05 | 2,647 | 2,709 | 2,639 | 2,699 | 184,100 | 2,699 |
| 2024-09-04 | 2,639 | 2,658 | 2,627 | 2,653 | 188,400 | 2,653 |
| 2024-09-03 | 2,641 | 2,674 | 2,635 | 2,671 | 139,800 | 2,671 |
| 2024-09-02 | 2,643 | 2,643 | 2,600 | 2,629 | 160,500 | 2,629 |
| 2024-08-30 | 2,637 | 2,645 | 2,621 | 2,627 | 120,100 | 2,627 |
| 2024-08-29 | 2,670 | 2,670 | 2,628 | 2,637 | 110,500 | 2,637 |
| 2024-08-28 | 2,659 | 2,670 | 2,650 | 2,670 | 94,800 | 2,670 |
| 2024-08-27 | 2,652 | 2,670 | 2,651 | 2,659 | 73,800 | 2,659 |
| 2024-08-26 | 2,666 | 2,669 | 2,638 | 2,645 | 109,000 | 2,645 |
| 2024-08-23 | 2,655 | 2,673 | 2,647 | 2,666 | 138,900 | 2,666 |
| 2024-08-22 | 2,607 | 2,631 | 2,607 | 2,626 | 121,000 | 2,626 |
| 2024-08-21 | 2,607 | 2,611 | 2,590 | 2,605 | 93,500 | 2,605 |
| 2024-08-20 | 2,593 | 2,626 | 2,593 | 2,612 | 112,300 | 2,612 |
| 2024-08-19 | 2,616 | 2,621 | 2,581 | 2,584 | 133,500 | 2,584 |
| 2024-08-16 | 2,630 | 2,642 | 2,607 | 2,623 | 126,700 | 2,623 |
| 2024-08-15 | 2,584 | 2,613 | 2,572 | 2,604 | 115,400 | 2,604 |
| 2024-08-14 | 2,586 | 2,619 | 2,576 | 2,584 | 130,300 | 2,584 |
| 2024-08-13 | 2,550 | 2,642 | 2,550 | 2,595 | 217,400 | 2,595 |
| 2024-08-09 | 2,569 | 2,577 | 2,505 | 2,535 | 188,900 | 2,535 |
| 2024-08-08 | 2,511 | 2,562 | 2,479 | 2,519 | 172,000 | 2,519 |
| 2024-08-07 | 2,390 | 2,596 | 2,385 | 2,545 | 287,200 | 2,545 |
| 2024-08-06 | 2,465 | 2,654 | 2,382 | 2,479 | 366,600 | 2,479 |
| 2024-08-05 | 2,517 | 2,563 | 2,410 | 2,415 | 314,700 | 2,415 |
| 2024-08-02 | 2,656 | 2,671 | 2,612 | 2,659 | 291,400 | 2,659 |
| 2024-08-01 | 2,800 | 2,808 | 2,707 | 2,723 | 160,000 | 2,723 |
| 2024-07-31 | 2,768 | 2,836 | 2,760 | 2,833 | 142,300 | 2,833 |
| 2024-07-30 | 2,773 | 2,777 | 2,760 | 2,768 | 105,500 | 2,768 |
| 2024-07-29 | 2,765 | 2,791 | 2,751 | 2,788 | 90,400 | 2,788 |
| 2024-07-26 | 2,761 | 2,764 | 2,717 | 2,741 | 107,900 | 2,741 |
| 2024-07-25 | 2,772 | 2,781 | 2,743 | 2,761 | 153,000 | 2,761 |
| 2024-07-24 | 2,806 | 2,814 | 2,763 | 2,772 | 166,500 | 2,772 |
| 2024-07-23 | 2,788 | 2,813 | 2,787 | 2,813 | 155,000 | 2,813 |
| 2024-07-22 | 2,824 | 2,829 | 2,773 | 2,785 | 166,000 | 2,785 |
| 2024-07-19 | 2,822 | 2,836 | 2,801 | 2,818 | 133,600 | 2,818 |
| 2024-07-18 | 2,842 | 2,855 | 2,805 | 2,822 | 194,800 | 2,822 |
| 2024-07-17 | 2,822 | 2,845 | 2,822 | 2,838 | 148,300 | 2,838 |
| 2024-07-16 | 2,800 | 2,810 | 2,776 | 2,790 | 155,900 | 2,790 |
| 2024-07-12 | 2,767 | 2,813 | 2,767 | 2,796 | 253,100 | 2,796 |
| 2024-07-11 | 2,714 | 2,768 | 2,713 | 2,767 | 232,000 | 2,767 |
| 2024-07-10 | 2,696 | 2,698 | 2,662 | 2,689 | 125,800 | 2,689 |
| 2024-07-09 | 2,680 | 2,705 | 2,661 | 2,683 | 135,300 | 2,683 |
| 2024-07-08 | 2,668 | 2,670 | 2,645 | 2,663 | 148,800 | 2,663 |
| 2024-07-05 | 2,699 | 2,704 | 2,654 | 2,668 | 119,600 | 2,668 |
| 2024-07-04 | 2,683 | 2,699 | 2,675 | 2,699 | 116,000 | 2,699 |
| 2024-07-03 | 2,650 | 2,689 | 2,648 | 2,682 | 193,300 | 2,682 |
| 2024-07-02 | 2,629 | 2,655 | 2,629 | 2,648 | 192,600 | 2,648 |
| 2024-07-01 | 2,632 | 2,650 | 2,625 | 2,629 | 170,600 | 2,629 |
| 2024-06-28 | 2,585 | 2,616 | 2,575 | 2,615 | 177,200 | 2,615 |
| 2024-06-27 | 2,568 | 2,583 | 2,548 | 2,549 | 260,900 | 2,549 |
| 2024-06-26 | 2,577 | 2,590 | 2,566 | 2,570 | 71,100 | 2,570 |
| 2024-06-25 | 2,570 | 2,595 | 2,564 | 2,590 | 109,000 | 2,590 |
| 2024-06-24 | 2,584 | 2,585 | 2,556 | 2,561 | 121,800 | 2,561 |
| 2024-06-21 | 2,576 | 2,589 | 2,566 | 2,566 | 210,800 | 2,566 |
| 2024-06-20 | 2,560 | 2,573 | 2,550 | 2,562 | 79,400 | 2,562 |
| 2024-06-19 | 2,535 | 2,562 | 2,534 | 2,560 | 69,000 | 2,560 |
| 2024-06-18 | 2,550 | 2,562 | 2,544 | 2,544 | 67,200 | 2,544 |
| 2024-06-17 | 2,548 | 2,548 | 2,524 | 2,534 | 87,700 | 2,534 |
| 2024-06-14 | 2,510 | 2,555 | 2,501 | 2,552 | 159,900 | 2,552 |
| 2024-06-13 | 2,550 | 2,550 | 2,514 | 2,519 | 124,900 | 2,519 |
| 2024-06-12 | 2,560 | 2,571 | 2,537 | 2,560 | 116,400 | 2,560 |
| 2024-06-11 | 2,613 | 2,625 | 2,563 | 2,563 | 127,400 | 2,563 |
| 2024-06-10 | 2,618 | 2,623 | 2,591 | 2,621 | 118,600 | 2,621 |
| 2024-06-07 | 2,590 | 2,616 | 2,590 | 2,610 | 72,100 | 2,610 |
| 2024-06-06 | 2,615 | 2,625 | 2,577 | 2,586 | 150,200 | 2,586 |
| 2024-06-05 | 2,620 | 2,634 | 2,582 | 2,582 | 124,900 | 2,582 |
| 2024-06-04 | 2,578 | 2,614 | 2,568 | 2,613 | 175,000 | 2,613 |
| 2024-06-03 | 2,531 | 2,577 | 2,531 | 2,573 | 153,500 | 2,573 |
| 2024-05-31 | 2,523 | 2,545 | 2,523 | 2,545 | 291,500 | 2,545 |
| 2024-05-30 | 2,500 | 2,522 | 2,479 | 2,519 | 157,800 | 2,519 |
| 2024-05-29 | 2,520 | 2,531 | 2,503 | 2,503 | 100,100 | 2,503 |
| 2024-05-28 | 2,540 | 2,548 | 2,522 | 2,523 | 110,700 | 2,523 |
| 2024-05-27 | 2,540 | 2,549 | 2,527 | 2,537 | 117,300 | 2,537 |
| 2024-05-24 | 2,515 | 2,530 | 2,506 | 2,525 | 116,100 | 2,525 |
| 2024-05-23 | 2,515 | 2,534 | 2,503 | 2,525 | 103,500 | 2,525 |
| 2024-05-22 | 2,535 | 2,540 | 2,505 | 2,517 | 136,500 | 2,517 |
| 2024-05-21 | 2,518 | 2,536 | 2,513 | 2,531 | 107,800 | 2,531 |
| 2024-05-20 | 2,500 | 2,511 | 2,496 | 2,507 | 121,300 | 2,507 |
| 2024-05-17 | 2,495 | 2,502 | 2,487 | 2,494 | 122,100 | 2,494 |
| 2024-05-16 | 2,536 | 2,542 | 2,497 | 2,502 | 170,800 | 2,502 |
| 2024-05-15 | 2,535 | 2,545 | 2,528 | 2,530 | 112,100 | 2,530 |
| 2024-05-14 | 2,535 | 2,553 | 2,523 | 2,536 | 174,500 | 2,536 |
| 2024-05-13 | 2,536 | 2,543 | 2,497 | 2,534 | 296,300 | 2,534 |
| 2024-05-10 | 2,625 | 2,680 | 2,536 | 2,553 | 671,300 | 2,553 |
| 2024-05-09 | 2,594 | 2,605 | 2,572 | 2,600 | 128,700 | 2,600 |
| 2024-05-08 | 2,568 | 2,586 | 2,557 | 2,574 | 190,100 | 2,574 |
| 2024-05-07 | 2,599 | 2,599 | 2,558 | 2,558 | 116,500 | 2,558 |
| 2024-05-02 | 2,597 | 2,606 | 2,575 | 2,583 | 119,000 | 2,583 |
| 2024-05-01 | 2,606 | 2,610 | 2,586 | 2,603 | 110,500 | 2,603 |
| 2024-04-30 | 2,622 | 2,625 | 2,591 | 2,614 | 92,800 | 2,614 |
| 2024-04-26 | 2,580 | 2,605 | 2,565 | 2,603 | 151,700 | 2,603 |
| 2024-04-25 | 2,600 | 2,600 | 2,580 | 2,584 | 126,500 | 2,584 |
| 2024-04-24 | 2,608 | 2,610 | 2,580 | 2,601 | 143,300 | 2,601 |
| 2024-04-23 | 2,645 | 2,645 | 2,601 | 2,609 | 131,000 | 2,609 |
| 2024-04-22 | 2,640 | 2,657 | 2,631 | 2,644 | 134,800 | 2,644 |
| 2024-04-19 | 2,610 | 2,618 | 2,581 | 2,605 | 163,600 | 2,605 |
| 2024-04-18 | 2,610 | 2,631 | 2,610 | 2,618 | 99,100 | 2,618 |
| 2024-04-17 | 2,651 | 2,656 | 2,612 | 2,621 | 125,200 | 2,621 |
| 2024-04-16 | 2,670 | 2,670 | 2,620 | 2,631 | 134,400 | 2,631 |
| 2024-04-15 | 2,633 | 2,680 | 2,627 | 2,680 | 170,300 | 2,680 |
| 2024-04-12 | 2,640 | 2,655 | 2,631 | 2,643 | 208,600 | 2,643 |
| 2024-04-11 | 2,604 | 2,635 | 2,585 | 2,629 | 123,200 | 2,629 |
| 2024-04-10 | 2,593 | 2,613 | 2,592 | 2,609 | 114,700 | 2,609 |
| 2024-04-09 | 2,600 | 2,609 | 2,589 | 2,608 | 107,600 | 2,608 |
| 2024-04-08 | 2,600 | 2,609 | 2,583 | 2,594 | 124,500 | 2,594 |
| 2024-04-05 | 2,565 | 2,597 | 2,557 | 2,596 | 141,700 | 2,596 |
| 2024-04-04 | 2,560 | 2,584 | 2,551 | 2,577 | 143,300 | 2,577 |
| 2024-04-03 | 2,540 | 2,558 | 2,537 | 2,551 | 160,600 | 2,551 |
| 2024-04-02 | 2,543 | 2,567 | 2,539 | 2,544 | 165,100 | 2,544 |
| 2024-04-01 | 2,575 | 2,584 | 2,541 | 2,543 | 124,100 | 2,543 |
| 2024-03-29 | 2,540 | 2,573 | 2,539 | 2,566 | 134,800 | 2,566 |
| 2024-03-28 | 2,570 | 2,578 | 2,536 | 2,540 | 296,100 | 2,540 |
| 2024-03-27 | 2,628 | 2,647 | 2,619 | 2,631 | 311,200 | 2,631 |
| 2024-03-26 | 2,595 | 2,632 | 2,588 | 2,622 | 195,700 | 2,622 |
| 2024-03-25 | 2,626 | 2,627 | 2,596 | 2,599 | 218,200 | 2,599 |
| 2024-03-22 | 2,594 | 2,615 | 2,571 | 2,607 | 235,800 | 2,607 |
| 2024-03-21 | 2,587 | 2,589 | 2,561 | 2,577 | 381,200 | 2,577 |
| 2024-03-19 | 2,519 | 2,570 | 2,519 | 2,570 | 325,100 | 2,570 |
| 2024-03-18 | 2,560 | 2,565 | 2,550 | 2,559 | 120,100 | 2,559 |
| 2024-03-15 | 2,515 | 2,556 | 2,515 | 2,531 | 256,600 | 2,531 |
| 2024-03-14 | 2,520 | 2,530 | 2,512 | 2,530 | 106,600 | 2,530 |
| 2024-03-13 | 2,540 | 2,542 | 2,498 | 2,511 | 159,100 | 2,511 |
| 2024-03-12 | 2,525 | 2,527 | 2,494 | 2,519 | 161,900 | 2,519 |
| 2024-03-11 | 2,553 | 2,560 | 2,508 | 2,525 | 233,700 | 2,525 |
| 2024-03-08 | 2,516 | 2,552 | 2,516 | 2,550 | 223,300 | 2,550 |
| 2024-03-07 | 2,525 | 2,540 | 2,523 | 2,526 | 314,600 | 2,526 |
| 2024-03-06 | 2,525 | 2,546 | 2,517 | 2,538 | 222,800 | 2,538 |
| 2024-03-05 | 2,525 | 2,541 | 2,512 | 2,530 | 394,300 | 2,530 |
| 2024-03-04 | 2,569 | 2,570 | 2,528 | 2,542 | 282,200 | 2,542 |
| 2024-03-01 | 2,566 | 2,574 | 2,556 | 2,567 | 257,600 | 2,567 |
| 2024-02-29 | 2,606 | 2,617 | 2,576 | 2,579 | 327,300 | 2,579 |
| 2024-02-28 | 2,625 | 2,627 | 2,587 | 2,597 | 302,900 | 2,597 |
| 2024-02-27 | 2,615 | 2,635 | 2,609 | 2,630 | 193,000 | 2,630 |
| 2024-02-26 | 2,620 | 2,620 | 2,595 | 2,609 | 191,400 | 2,609 |
| 2024-02-22 | 2,591 | 2,595 | 2,563 | 2,590 | 197,100 | 2,590 |
| 2024-02-21 | 2,603 | 2,613 | 2,561 | 2,578 | 224,200 | 2,578 |
| 2024-02-20 | 2,614 | 2,619 | 2,597 | 2,610 | 140,800 | 2,610 |
| 2024-02-19 | 2,576 | 2,610 | 2,567 | 2,610 | 162,500 | 2,610 |
| 2024-02-16 | 2,559 | 2,575 | 2,545 | 2,565 | 150,600 | 2,565 |
| 2024-02-15 | 2,575 | 2,580 | 2,526 | 2,551 | 196,300 | 2,551 |
| 2024-02-14 | 2,580 | 2,580 | 2,521 | 2,552 | 222,800 | 2,552 |
| 2024-02-13 | 2,605 | 2,613 | 2,562 | 2,582 | 213,600 | 2,582 |
| 2024-02-09 | 2,566 | 2,580 | 2,552 | 2,567 | 159,300 | 2,567 |
| 2024-02-08 | 2,549 | 2,590 | 2,517 | 2,573 | 303,100 | 2,573 |
| 2024-02-07 | 2,606 | 2,653 | 2,510 | 2,517 | 719,100 | 2,517 |
| 2024-02-06 | 2,659 | 2,664 | 2,622 | 2,622 | 206,000 | 2,622 |
| 2024-02-05 | 2,695 | 2,695 | 2,662 | 2,662 | 149,700 | 2,662 |
| 2024-02-02 | 2,693 | 2,693 | 2,651 | 2,680 | 137,000 | 2,680 |
| 2024-02-01 | 2,659 | 2,700 | 2,656 | 2,696 | 173,400 | 2,696 |
| 2024-01-31 | 2,635 | 2,661 | 2,628 | 2,660 | 103,600 | 2,660 |
| 2024-01-30 | 2,639 | 2,645 | 2,627 | 2,630 | 92,900 | 2,630 |
| 2024-01-29 | 2,624 | 2,640 | 2,621 | 2,635 | 96,600 | 2,635 |
| 2024-01-26 | 2,638 | 2,645 | 2,621 | 2,621 | 119,000 | 2,621 |
| 2024-01-25 | 2,619 | 2,657 | 2,619 | 2,642 | 105,800 | 2,642 |
| 2024-01-24 | 2,638 | 2,648 | 2,619 | 2,628 | 110,400 | 2,628 |
| 2024-01-23 | 2,685 | 2,696 | 2,643 | 2,650 | 142,000 | 2,650 |
| 2024-01-22 | 2,661 | 2,680 | 2,645 | 2,680 | 140,700 | 2,680 |
| 2024-01-19 | 2,634 | 2,650 | 2,627 | 2,637 | 150,300 | 2,637 |
| 2024-01-18 | 2,605 | 2,623 | 2,595 | 2,604 | 128,200 | 2,604 |
| 2024-01-17 | 2,624 | 2,653 | 2,603 | 2,605 | 171,800 | 2,605 |
| 2024-01-16 | 2,651 | 2,656 | 2,595 | 2,601 | 196,500 | 2,601 |
| 2024-01-15 | 2,598 | 2,650 | 2,598 | 2,648 | 180,500 | 2,648 |
| 2024-01-12 | 2,609 | 2,623 | 2,580 | 2,601 | 160,100 | 2,601 |
| 2024-01-11 | 2,584 | 2,599 | 2,573 | 2,593 | 159,500 | 2,593 |
| 2024-01-10 | 2,548 | 2,572 | 2,540 | 2,571 | 139,600 | 2,571 |
| 2024-01-09 | 2,550 | 2,569 | 2,537 | 2,546 | 172,600 | 2,546 |
| 2024-01-05 | 2,522 | 2,545 | 2,522 | 2,534 | 154,300 | 2,534 |
| 2024-01-04 | 2,477 | 2,514 | 2,455 | 2,512 | 216,000 | 2,512 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株