9722 藤田観光(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 | 8,000 | 8,120 | 7,950 | 8,050 | 97,100 | 8,050 |
| 2024-12-27 | 7,890 | 8,060 | 7,770 | 7,950 | 138,200 | 7,950 |
| 2024-12-26 | 7,830 | 7,930 | 7,780 | 7,900 | 173,800 | 7,900 |
| 2024-12-25 | 7,800 | 7,900 | 7,710 | 7,900 | 75,200 | 7,900 |
| 2024-12-24 | 7,730 | 7,870 | 7,650 | 7,840 | 125,200 | 7,840 |
| 2024-12-23 | 7,830 | 7,900 | 7,710 | 7,780 | 87,000 | 7,780 |
| 2024-12-20 | 7,870 | 7,960 | 7,750 | 7,750 | 100,800 | 7,750 |
| 2024-12-19 | 7,700 | 7,880 | 7,680 | 7,790 | 110,200 | 7,790 |
| 2024-12-18 | 7,960 | 8,140 | 7,880 | 7,940 | 88,700 | 7,940 |
| 2024-12-17 | 8,210 | 8,270 | 7,990 | 8,050 | 98,400 | 8,050 |
| 2024-12-16 | 8,270 | 8,410 | 8,140 | 8,140 | 89,600 | 8,140 |
| 2024-12-13 | 8,360 | 8,390 | 8,070 | 8,270 | 131,700 | 8,270 |
| 2024-12-12 | 8,530 | 8,580 | 8,380 | 8,400 | 80,500 | 8,400 |
| 2024-12-11 | 8,470 | 8,530 | 8,400 | 8,420 | 44,200 | 8,420 |
| 2024-12-10 | 8,470 | 8,500 | 8,320 | 8,440 | 81,200 | 8,440 |
| 2024-12-09 | 8,500 | 8,570 | 8,390 | 8,470 | 58,200 | 8,470 |
| 2024-12-06 | 8,580 | 8,690 | 8,430 | 8,450 | 85,800 | 8,450 |
| 2024-12-05 | 8,530 | 8,540 | 8,360 | 8,460 | 101,200 | 8,460 |
| 2024-12-04 | 9,160 | 9,230 | 8,530 | 8,530 | 136,300 | 8,530 |
| 2024-12-03 | 8,950 | 9,160 | 8,910 | 9,140 | 98,500 | 9,140 |
| 2024-12-02 | 9,240 | 9,240 | 8,820 | 8,930 | 122,400 | 8,930 |
| 2024-11-29 | 9,080 | 9,410 | 9,080 | 9,330 | 77,400 | 9,330 |
| 2024-11-28 | 9,220 | 9,380 | 9,110 | 9,150 | 65,300 | 9,150 |
| 2024-11-27 | 9,470 | 9,520 | 9,060 | 9,240 | 65,700 | 9,240 |
| 2024-11-26 | 9,370 | 9,500 | 9,330 | 9,470 | 50,700 | 9,470 |
| 2024-11-25 | 9,400 | 9,540 | 9,330 | 9,450 | 127,300 | 9,450 |
| 2024-11-22 | 9,140 | 9,450 | 9,100 | 9,350 | 109,000 | 9,350 |
| 2024-11-21 | 9,040 | 9,290 | 8,960 | 9,140 | 96,500 | 9,140 |
| 2024-11-20 | 8,770 | 9,430 | 8,770 | 8,930 | 137,400 | 8,930 |
| 2024-11-19 | 8,650 | 8,890 | 8,580 | 8,660 | 90,900 | 8,660 |
| 2024-11-18 | 8,450 | 8,660 | 8,370 | 8,550 | 39,900 | 8,550 |
| 2024-11-15 | 8,460 | 8,560 | 8,430 | 8,490 | 37,300 | 8,490 |
| 2024-11-14 | 8,650 | 8,650 | 8,370 | 8,380 | 54,900 | 8,380 |
| 2024-11-13 | 8,710 | 8,860 | 8,510 | 8,670 | 67,600 | 8,670 |
| 2024-11-12 | 8,660 | 8,770 | 8,540 | 8,640 | 66,100 | 8,640 |
| 2024-11-11 | 8,630 | 8,750 | 8,160 | 8,630 | 129,200 | 8,630 |
| 2024-11-08 | 8,900 | 9,040 | 8,690 | 8,750 | 96,700 | 8,750 |
| 2024-11-07 | 8,970 | 9,140 | 8,770 | 8,890 | 94,200 | 8,890 |
| 2024-11-06 | 9,030 | 9,100 | 8,780 | 8,820 | 60,000 | 8,820 |
| 2024-11-05 | 9,200 | 9,260 | 8,880 | 9,070 | 41,200 | 9,070 |
| 2024-11-01 | 9,220 | 9,410 | 9,030 | 9,060 | 59,600 | 9,060 |
| 2024-10-31 | 9,400 | 9,490 | 9,350 | 9,430 | 98,300 | 9,430 |
| 2024-10-30 | 9,040 | 9,470 | 9,010 | 9,400 | 175,900 | 9,400 |
| 2024-10-29 | 8,670 | 8,960 | 8,600 | 8,890 | 62,100 | 8,890 |
| 2024-10-28 | 8,450 | 8,680 | 8,440 | 8,560 | 47,000 | 8,560 |
| 2024-10-25 | 8,290 | 8,500 | 8,210 | 8,450 | 44,600 | 8,450 |
| 2024-10-24 | 8,220 | 8,380 | 8,160 | 8,340 | 27,100 | 8,340 |
| 2024-10-23 | 8,300 | 8,400 | 8,240 | 8,340 | 22,700 | 8,340 |
| 2024-10-22 | 8,390 | 8,440 | 8,270 | 8,300 | 29,200 | 8,300 |
| 2024-10-21 | 8,530 | 8,530 | 8,370 | 8,400 | 32,400 | 8,400 |
| 2024-10-18 | 8,750 | 8,750 | 8,490 | 8,550 | 43,900 | 8,550 |
| 2024-10-17 | 8,760 | 8,790 | 8,610 | 8,710 | 48,200 | 8,710 |
| 2024-10-16 | 8,920 | 9,020 | 8,800 | 8,800 | 32,200 | 8,800 |
| 2024-10-15 | 8,940 | 9,220 | 8,850 | 9,050 | 77,700 | 9,050 |
| 2024-10-11 | 8,810 | 8,880 | 8,710 | 8,790 | 44,700 | 8,790 |
| 2024-10-10 | 8,950 | 8,950 | 8,620 | 8,810 | 71,000 | 8,810 |
| 2024-10-09 | 8,980 | 9,070 | 8,840 | 9,030 | 46,700 | 9,030 |
| 2024-10-08 | 9,010 | 9,190 | 8,830 | 8,960 | 57,800 | 8,960 |
| 2024-10-07 | 8,940 | 9,140 | 8,930 | 9,110 | 92,900 | 9,110 |
| 2024-10-04 | 8,670 | 8,790 | 8,560 | 8,700 | 55,100 | 8,700 |
| 2024-10-03 | 8,750 | 8,940 | 8,620 | 8,690 | 80,900 | 8,690 |
| 2024-10-02 | 9,100 | 9,180 | 8,530 | 8,540 | 148,200 | 8,540 |
| 2024-10-01 | 9,560 | 9,560 | 8,930 | 9,080 | 194,600 | 9,080 |
| 2024-09-30 | 9,490 | 9,790 | 9,480 | 9,710 | 57,400 | 9,710 |
| 2024-09-27 | 9,610 | 9,790 | 9,430 | 9,780 | 36,600 | 9,780 |
| 2024-09-26 | 9,410 | 9,530 | 9,170 | 9,530 | 61,400 | 9,530 |
| 2024-09-25 | 9,430 | 9,500 | 9,280 | 9,330 | 42,600 | 9,330 |
| 2024-09-24 | 9,540 | 9,740 | 9,450 | 9,480 | 41,200 | 9,480 |
| 2024-09-20 | 9,300 | 9,550 | 9,300 | 9,390 | 33,200 | 9,390 |
| 2024-09-19 | 9,320 | 9,610 | 9,270 | 9,300 | 57,400 | 9,300 |
| 2024-09-18 | 9,130 | 9,260 | 9,000 | 9,090 | 40,500 | 9,090 |
| 2024-09-17 | 9,270 | 9,370 | 9,030 | 9,230 | 36,600 | 9,230 |
| 2024-09-13 | 9,260 | 9,450 | 9,210 | 9,220 | 32,900 | 9,220 |
| 2024-09-12 | 9,310 | 9,410 | 9,140 | 9,340 | 44,100 | 9,340 |
| 2024-09-11 | 9,510 | 9,510 | 8,930 | 9,060 | 64,800 | 9,060 |
| 2024-09-10 | 9,310 | 9,500 | 9,280 | 9,430 | 55,300 | 9,430 |
| 2024-09-09 | 9,150 | 9,390 | 9,120 | 9,300 | 45,800 | 9,300 |
| 2024-09-06 | 9,620 | 9,650 | 9,280 | 9,430 | 51,300 | 9,430 |
| 2024-09-05 | 9,480 | 9,930 | 9,380 | 9,550 | 63,200 | 9,550 |
| 2024-09-04 | 9,710 | 9,880 | 9,540 | 9,630 | 80,200 | 9,630 |
| 2024-09-03 | 9,860 | 10,020 | 9,710 | 9,820 | 56,500 | 9,820 |
| 2024-09-02 | 9,840 | 10,000 | 9,650 | 9,970 | 73,100 | 9,970 |
| 2024-08-30 | 9,810 | 10,040 | 9,620 | 9,780 | 281,100 | 9,780 |
| 2024-08-29 | 9,550 | 9,780 | 9,470 | 9,760 | 39,600 | 9,760 |
| 2024-08-28 | 9,790 | 9,900 | 9,600 | 9,700 | 50,400 | 9,700 |
| 2024-08-27 | 9,630 | 9,750 | 9,450 | 9,720 | 58,400 | 9,720 |
| 2024-08-26 | 9,270 | 9,880 | 9,200 | 9,780 | 145,100 | 9,780 |
| 2024-08-23 | 9,040 | 9,210 | 8,930 | 9,200 | 47,800 | 9,200 |
| 2024-08-22 | 9,270 | 9,480 | 8,910 | 9,070 | 92,200 | 9,070 |
| 2024-08-21 | 8,880 | 9,100 | 8,830 | 9,020 | 85,100 | 9,020 |
| 2024-08-20 | 8,370 | 8,750 | 8,280 | 8,690 | 67,200 | 8,690 |
| 2024-08-19 | 8,640 | 8,650 | 8,410 | 8,420 | 44,600 | 8,420 |
| 2024-08-16 | 8,590 | 8,880 | 8,510 | 8,640 | 77,700 | 8,640 |
| 2024-08-15 | 8,280 | 8,480 | 8,250 | 8,330 | 62,900 | 8,330 |
| 2024-08-14 | 8,290 | 8,540 | 8,030 | 8,280 | 90,100 | 8,280 |
| 2024-08-13 | 8,060 | 8,450 | 8,020 | 8,210 | 162,100 | 8,210 |
| 2024-08-09 | 7,650 | 8,240 | 7,600 | 8,040 | 218,900 | 8,040 |
| 2024-08-08 | 7,250 | 7,680 | 7,200 | 7,350 | 170,200 | 7,350 |
| 2024-08-07 | 6,670 | 7,500 | 6,580 | 7,390 | 193,000 | 7,390 |
| 2024-08-06 | 6,640 | 6,830 | 6,500 | 6,670 | 104,300 | 6,670 |
| 2024-08-05 | 6,990 | 7,110 | 6,060 | 6,140 | 219,200 | 6,140 |
| 2024-08-02 | 7,590 | 7,800 | 7,330 | 7,330 | 124,600 | 7,330 |
| 2024-08-01 | 8,540 | 8,570 | 7,910 | 8,030 | 80,700 | 8,030 |
| 2024-07-31 | 8,220 | 8,530 | 8,040 | 8,530 | 81,200 | 8,530 |
| 2024-07-30 | 8,450 | 8,610 | 8,340 | 8,500 | 133,900 | 8,500 |
| 2024-07-29 | 8,550 | 8,650 | 8,420 | 8,460 | 31,000 | 8,460 |
| 2024-07-26 | 8,360 | 8,560 | 8,270 | 8,420 | 34,800 | 8,420 |
| 2024-07-25 | 8,560 | 8,560 | 8,220 | 8,320 | 73,600 | 8,320 |
| 2024-07-24 | 8,680 | 8,840 | 8,630 | 8,630 | 30,400 | 8,630 |
| 2024-07-23 | 8,720 | 8,930 | 8,620 | 8,730 | 42,200 | 8,730 |
| 2024-07-22 | 8,980 | 9,000 | 8,540 | 8,570 | 58,100 | 8,570 |
| 2024-07-19 | 8,870 | 9,010 | 8,800 | 8,980 | 49,000 | 8,980 |
| 2024-07-18 | 9,200 | 9,320 | 8,920 | 8,920 | 46,000 | 8,920 |
| 2024-07-17 | 9,200 | 9,300 | 9,050 | 9,300 | 37,000 | 9,300 |
| 2024-07-16 | 9,430 | 9,500 | 9,180 | 9,190 | 73,000 | 9,190 |
| 2024-07-12 | 9,310 | 9,690 | 9,280 | 9,370 | 83,900 | 9,370 |
| 2024-07-11 | 9,360 | 9,760 | 9,310 | 9,570 | 174,900 | 9,570 |
| 2024-07-10 | 8,800 | 9,280 | 8,760 | 9,270 | 132,000 | 9,270 |
| 2024-07-09 | 8,740 | 8,850 | 8,600 | 8,770 | 72,600 | 8,770 |
| 2024-07-08 | 8,720 | 9,090 | 8,630 | 8,780 | 95,500 | 8,780 |
| 2024-07-05 | 8,960 | 9,110 | 8,700 | 8,730 | 72,400 | 8,730 |
| 2024-07-04 | 8,840 | 9,130 | 8,820 | 8,970 | 112,300 | 8,970 |
| 2024-07-03 | 8,770 | 8,790 | 8,590 | 8,790 | 77,900 | 8,790 |
| 2024-07-02 | 9,010 | 9,020 | 8,560 | 8,720 | 133,300 | 8,720 |
| 2024-07-01 | 9,490 | 9,490 | 8,720 | 8,980 | 219,400 | 8,980 |
| 2024-06-28 | 9,300 | 9,800 | 9,240 | 9,740 | 172,900 | 9,740 |
| 2024-06-27 | 9,350 | 9,450 | 9,180 | 9,210 | 132,400 | 9,210 |
| 2024-06-26 | 9,510 | 10,070 | 9,200 | 9,360 | 443,200 | 9,360 |
| 2024-06-25 | 8,680 | 9,230 | 8,600 | 9,060 | 178,100 | 9,060 |
| 2024-06-24 | 8,920 | 9,120 | 8,660 | 8,800 | 254,500 | 8,800 |
| 2024-06-21 | 8,600 | 9,240 | 8,520 | 9,050 | 565,300 | 9,050 |
| 2024-06-20 | 8,190 | 9,050 | 7,790 | 8,900 | 651,400 | 8,900 |
| 2024-06-19 | 7,720 | 8,590 | 7,470 | 8,100 | 830,200 | 8,100 |
| 2024-06-18 | 6,700 | 7,120 | 6,690 | 7,120 | 256,500 | 7,120 |
| 2024-06-17 | 6,180 | 6,220 | 6,030 | 6,120 | 129,400 | 6,120 |
| 2024-06-14 | 6,100 | 6,290 | 6,100 | 6,230 | 107,000 | 6,230 |
| 2024-06-13 | 6,100 | 6,160 | 6,000 | 6,040 | 116,700 | 6,040 |
| 2024-06-12 | 6,250 | 6,320 | 6,150 | 6,150 | 62,300 | 6,150 |
| 2024-06-11 | 6,300 | 6,460 | 6,260 | 6,280 | 114,100 | 6,280 |
| 2024-06-10 | 6,130 | 6,260 | 6,080 | 6,230 | 98,200 | 6,230 |
| 2024-06-07 | 6,140 | 6,230 | 6,100 | 6,200 | 67,900 | 6,200 |
| 2024-06-06 | 6,130 | 6,160 | 6,040 | 6,090 | 56,500 | 6,090 |
| 2024-06-05 | 6,200 | 6,240 | 6,090 | 6,110 | 75,000 | 6,110 |
| 2024-06-04 | 6,130 | 6,230 | 6,060 | 6,190 | 58,500 | 6,190 |
| 2024-06-03 | 6,330 | 6,360 | 6,160 | 6,180 | 53,200 | 6,180 |
| 2024-05-31 | 6,120 | 6,330 | 6,100 | 6,300 | 79,200 | 6,300 |
| 2024-05-30 | 6,000 | 6,170 | 5,990 | 6,160 | 87,600 | 6,160 |
| 2024-05-29 | 6,100 | 6,200 | 5,980 | 6,000 | 141,800 | 6,000 |
| 2024-05-28 | 6,100 | 6,180 | 6,070 | 6,140 | 53,400 | 6,140 |
| 2024-05-27 | 6,200 | 6,260 | 6,080 | 6,100 | 67,300 | 6,100 |
| 2024-05-24 | 6,130 | 6,240 | 6,110 | 6,200 | 77,900 | 6,200 |
| 2024-05-23 | 6,430 | 6,470 | 6,170 | 6,230 | 106,100 | 6,230 |
| 2024-05-22 | 6,310 | 6,370 | 6,230 | 6,230 | 67,800 | 6,230 |
| 2024-05-21 | 6,620 | 6,620 | 6,310 | 6,320 | 113,100 | 6,320 |
| 2024-05-20 | 6,650 | 6,800 | 6,560 | 6,600 | 86,200 | 6,600 |
| 2024-05-17 | 6,470 | 6,670 | 6,470 | 6,670 | 84,700 | 6,670 |
| 2024-05-16 | 6,720 | 6,750 | 6,450 | 6,550 | 82,500 | 6,550 |
| 2024-05-15 | 6,640 | 6,740 | 6,560 | 6,620 | 93,800 | 6,620 |
| 2024-05-14 | 6,910 | 6,940 | 6,500 | 6,600 | 201,000 | 6,600 |
| 2024-05-13 | 7,400 | 7,610 | 6,970 | 7,000 | 193,200 | 7,000 |
| 2024-05-10 | 7,250 | 7,480 | 6,820 | 7,250 | 477,000 | 7,250 |
| 2024-05-09 | 6,460 | 6,700 | 6,410 | 6,700 | 156,800 | 6,700 |
| 2024-05-08 | 6,480 | 6,570 | 6,400 | 6,440 | 86,200 | 6,440 |
| 2024-05-07 | 6,500 | 6,620 | 6,380 | 6,480 | 98,600 | 6,480 |
| 2024-05-02 | 6,430 | 6,550 | 6,390 | 6,460 | 108,600 | 6,460 |
| 2024-05-01 | 6,560 | 6,560 | 6,330 | 6,330 | 89,800 | 6,330 |
| 2024-04-30 | 6,600 | 6,670 | 6,490 | 6,670 | 107,500 | 6,670 |
| 2024-04-26 | 6,600 | 6,640 | 6,470 | 6,550 | 72,400 | 6,550 |
| 2024-04-25 | 6,710 | 6,710 | 6,500 | 6,520 | 88,600 | 6,520 |
| 2024-04-24 | 6,830 | 6,930 | 6,700 | 6,730 | 96,600 | 6,730 |
| 2024-04-23 | 6,990 | 7,050 | 6,790 | 6,800 | 89,600 | 6,800 |
| 2024-04-22 | 6,790 | 6,960 | 6,770 | 6,800 | 105,100 | 6,800 |
| 2024-04-19 | 6,980 | 7,000 | 6,620 | 6,730 | 150,000 | 6,730 |
| 2024-04-18 | 6,880 | 7,300 | 6,880 | 7,100 | 160,000 | 7,100 |
| 2024-04-17 | 7,100 | 7,120 | 6,860 | 6,860 | 75,200 | 6,860 |
| 2024-04-16 | 7,250 | 7,420 | 7,000 | 7,080 | 130,800 | 7,080 |
| 2024-04-15 | 7,800 | 7,900 | 7,260 | 7,330 | 128,400 | 7,330 |
| 2024-04-12 | 7,580 | 7,910 | 7,560 | 7,910 | 147,500 | 7,910 |
| 2024-04-11 | 7,460 | 7,580 | 7,410 | 7,530 | 55,300 | 7,530 |
| 2024-04-10 | 7,230 | 7,560 | 7,160 | 7,510 | 103,000 | 7,510 |
| 2024-04-09 | 7,370 | 7,390 | 7,160 | 7,180 | 71,800 | 7,180 |
| 2024-04-08 | 7,360 | 7,460 | 7,200 | 7,290 | 86,900 | 7,290 |
| 2024-04-05 | 7,500 | 7,560 | 7,350 | 7,420 | 78,400 | 7,420 |
| 2024-04-04 | 7,670 | 7,690 | 7,400 | 7,650 | 85,000 | 7,650 |
| 2024-04-03 | 7,620 | 7,620 | 7,400 | 7,550 | 106,500 | 7,550 |
| 2024-04-02 | 7,450 | 7,720 | 7,450 | 7,670 | 110,400 | 7,670 |
| 2024-04-01 | 7,400 | 7,510 | 7,300 | 7,370 | 64,900 | 7,370 |
| 2024-03-29 | 7,290 | 7,500 | 7,290 | 7,390 | 67,800 | 7,390 |
| 2024-03-28 | 7,300 | 7,400 | 7,260 | 7,290 | 67,700 | 7,290 |
| 2024-03-27 | 7,150 | 7,270 | 7,090 | 7,250 | 98,200 | 7,250 |
| 2024-03-26 | 7,520 | 7,570 | 7,140 | 7,140 | 116,600 | 7,140 |
| 2024-03-25 | 7,530 | 7,650 | 7,480 | 7,520 | 87,700 | 7,520 |
| 2024-03-22 | 7,390 | 7,590 | 7,370 | 7,530 | 89,900 | 7,530 |
| 2024-03-21 | 7,480 | 7,610 | 7,370 | 7,500 | 134,300 | 7,500 |
| 2024-03-19 | 7,260 | 7,430 | 7,190 | 7,430 | 153,300 | 7,430 |
| 2024-03-18 | 6,970 | 7,310 | 6,880 | 7,260 | 157,600 | 7,260 |
| 2024-03-15 | 6,630 | 6,940 | 6,580 | 6,880 | 102,200 | 6,880 |
| 2024-03-14 | 6,210 | 6,640 | 6,210 | 6,630 | 107,200 | 6,630 |
| 2024-03-13 | 6,320 | 6,350 | 6,100 | 6,190 | 60,600 | 6,190 |
| 2024-03-12 | 6,100 | 6,290 | 6,100 | 6,250 | 65,700 | 6,250 |
| 2024-03-11 | 6,140 | 6,220 | 5,990 | 6,120 | 67,400 | 6,120 |
| 2024-03-08 | 6,090 | 6,160 | 6,050 | 6,140 | 73,600 | 6,140 |
| 2024-03-07 | 5,800 | 6,210 | 5,800 | 6,160 | 130,800 | 6,160 |
| 2024-03-06 | 5,820 | 5,860 | 5,740 | 5,780 | 73,900 | 5,780 |
| 2024-03-05 | 5,670 | 5,960 | 5,640 | 5,840 | 210,600 | 5,840 |
| 2024-03-04 | 5,930 | 5,940 | 5,760 | 5,780 | 302,000 | 5,780 |
| 2024-03-01 | 6,090 | 6,090 | 5,930 | 5,940 | 255,100 | 5,940 |
| 2024-02-29 | 6,050 | 6,250 | 6,050 | 6,110 | 135,900 | 6,110 |
| 2024-02-28 | 6,300 | 6,480 | 6,190 | 6,190 | 116,300 | 6,190 |
| 2024-02-27 | 6,570 | 6,620 | 6,430 | 6,430 | 111,700 | 6,430 |
| 2024-02-26 | 6,820 | 6,870 | 6,640 | 6,700 | 100,100 | 6,700 |
| 2024-02-22 | 6,820 | 6,930 | 6,750 | 6,890 | 76,300 | 6,890 |
| 2024-02-21 | 6,550 | 6,750 | 6,550 | 6,740 | 100,100 | 6,740 |
| 2024-02-20 | 6,880 | 7,030 | 6,590 | 6,590 | 130,100 | 6,590 |
| 2024-02-19 | 6,260 | 6,880 | 6,220 | 6,850 | 157,500 | 6,850 |
| 2024-02-16 | 6,330 | 6,330 | 6,140 | 6,240 | 155,400 | 6,240 |
| 2024-02-15 | 6,560 | 6,770 | 6,160 | 6,330 | 241,300 | 6,330 |
| 2024-02-14 | 6,690 | 6,690 | 6,510 | 6,570 | 91,700 | 6,570 |
| 2024-02-13 | 6,660 | 6,800 | 6,580 | 6,700 | 71,400 | 6,700 |
| 2024-02-09 | 6,600 | 6,880 | 6,580 | 6,640 | 138,700 | 6,640 |
| 2024-02-08 | 6,690 | 6,730 | 6,630 | 6,640 | 41,000 | 6,640 |
| 2024-02-07 | 6,610 | 6,720 | 6,590 | 6,700 | 45,300 | 6,700 |
| 2024-02-06 | 6,710 | 6,760 | 6,650 | 6,660 | 39,600 | 6,660 |
| 2024-02-05 | 6,820 | 6,820 | 6,610 | 6,700 | 63,900 | 6,700 |
| 2024-02-02 | 6,650 | 6,800 | 6,560 | 6,750 | 53,600 | 6,750 |
| 2024-02-01 | 6,620 | 6,720 | 6,600 | 6,630 | 60,800 | 6,630 |
| 2024-01-31 | 6,830 | 6,890 | 6,650 | 6,720 | 92,400 | 6,720 |
| 2024-01-30 | 6,680 | 6,910 | 6,580 | 6,830 | 141,300 | 6,830 |
| 2024-01-29 | 6,300 | 6,580 | 6,300 | 6,580 | 97,500 | 6,580 |
| 2024-01-26 | 6,250 | 6,350 | 6,240 | 6,300 | 63,100 | 6,300 |
| 2024-01-25 | 6,260 | 6,320 | 6,220 | 6,270 | 67,200 | 6,270 |
| 2024-01-24 | 6,250 | 6,330 | 6,210 | 6,250 | 77,100 | 6,250 |
| 2024-01-23 | 6,390 | 6,390 | 6,240 | 6,260 | 62,800 | 6,260 |
| 2024-01-22 | 6,260 | 6,400 | 6,260 | 6,390 | 70,500 | 6,390 |
| 2024-01-19 | 6,320 | 6,340 | 6,250 | 6,280 | 62,600 | 6,280 |
| 2024-01-18 | 6,310 | 6,370 | 6,250 | 6,320 | 83,000 | 6,320 |
| 2024-01-17 | 6,310 | 6,440 | 6,260 | 6,290 | 90,000 | 6,290 |
| 2024-01-16 | 6,050 | 6,290 | 6,050 | 6,270 | 129,100 | 6,270 |
| 2024-01-15 | 6,050 | 6,070 | 5,940 | 6,050 | 87,700 | 6,050 |
| 2024-01-12 | 5,980 | 6,080 | 5,940 | 6,080 | 98,300 | 6,080 |
| 2024-01-11 | 5,940 | 6,090 | 5,930 | 6,000 | 166,200 | 6,000 |
| 2024-01-10 | 6,010 | 6,020 | 5,790 | 5,860 | 165,300 | 5,860 |
| 2024-01-09 | 5,870 | 6,010 | 5,820 | 5,990 | 133,500 | 5,990 |
| 2024-01-05 | 5,960 | 6,030 | 5,850 | 5,910 | 183,400 | 5,910 |
| 2024-01-04 | 5,740 | 5,990 | 5,700 | 5,960 | 223,000 | 5,960 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1989-12-26]1株→1.07株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株