9731 (株)白洋舍 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 | 2,170 | 2,195 | 2,170 | 2,195 | 5,600 | 2,195 |
| 2024-12-27 | 2,164 | 2,192 | 2,160 | 2,183 | 13,400 | 2,183 |
| 2024-12-26 | 2,200 | 2,210 | 2,181 | 2,205 | 44,800 | 2,205 |
| 2024-12-25 | 2,192 | 2,197 | 2,162 | 2,197 | 10,400 | 2,197 |
| 2024-12-24 | 2,214 | 2,214 | 2,162 | 2,168 | 19,800 | 2,168 |
| 2024-12-23 | 2,202 | 2,202 | 2,173 | 2,173 | 16,300 | 2,173 |
| 2024-12-20 | 2,228 | 2,228 | 2,192 | 2,196 | 17,500 | 2,196 |
| 2024-12-19 | 2,227 | 2,234 | 2,207 | 2,208 | 21,300 | 2,208 |
| 2024-12-18 | 2,238 | 2,240 | 2,225 | 2,237 | 4,500 | 2,237 |
| 2024-12-17 | 2,250 | 2,252 | 2,227 | 2,230 | 32,500 | 2,230 |
| 2024-12-16 | 2,244 | 2,260 | 2,236 | 2,248 | 12,900 | 2,248 |
| 2024-12-13 | 2,234 | 2,245 | 2,226 | 2,245 | 5,500 | 2,245 |
| 2024-12-12 | 2,245 | 2,253 | 2,236 | 2,245 | 4,300 | 2,245 |
| 2024-12-11 | 2,245 | 2,245 | 2,236 | 2,245 | 5,500 | 2,245 |
| 2024-12-10 | 2,245 | 2,247 | 2,231 | 2,245 | 12,800 | 2,245 |
| 2024-12-09 | 2,242 | 2,249 | 2,226 | 2,244 | 19,700 | 2,244 |
| 2024-12-06 | 2,242 | 2,250 | 2,240 | 2,242 | 2,500 | 2,242 |
| 2024-12-05 | 2,245 | 2,245 | 2,225 | 2,235 | 3,100 | 2,235 |
| 2024-12-04 | 2,252 | 2,254 | 2,240 | 2,240 | 8,700 | 2,240 |
| 2024-12-03 | 2,259 | 2,259 | 2,240 | 2,252 | 5,500 | 2,252 |
| 2024-12-02 | 2,235 | 2,244 | 2,226 | 2,244 | 3,800 | 2,244 |
| 2024-11-29 | 2,223 | 2,226 | 2,218 | 2,225 | 6,200 | 2,225 |
| 2024-11-28 | 2,233 | 2,255 | 2,216 | 2,223 | 8,400 | 2,223 |
| 2024-11-27 | 2,256 | 2,256 | 2,231 | 2,233 | 5,400 | 2,233 |
| 2024-11-26 | 2,243 | 2,255 | 2,240 | 2,254 | 1,300 | 2,254 |
| 2024-11-25 | 2,237 | 2,260 | 2,231 | 2,244 | 7,600 | 2,244 |
| 2024-11-22 | 2,249 | 2,250 | 2,227 | 2,237 | 8,300 | 2,237 |
| 2024-11-21 | 2,285 | 2,285 | 2,240 | 2,250 | 18,600 | 2,250 |
| 2024-11-20 | 2,252 | 2,277 | 2,252 | 2,258 | 9,700 | 2,258 |
| 2024-11-19 | 2,300 | 2,300 | 2,271 | 2,271 | 9,200 | 2,271 |
| 2024-11-18 | 2,226 | 2,271 | 2,207 | 2,271 | 22,000 | 2,271 |
| 2024-11-15 | 2,208 | 2,260 | 2,208 | 2,226 | 19,300 | 2,226 |
| 2024-11-14 | 2,258 | 2,268 | 2,210 | 2,211 | 26,400 | 2,211 |
| 2024-11-13 | 2,310 | 2,320 | 2,232 | 2,232 | 30,400 | 2,232 |
| 2024-11-12 | 2,300 | 2,310 | 2,289 | 2,309 | 7,300 | 2,309 |
| 2024-11-11 | 2,290 | 2,300 | 2,281 | 2,300 | 5,600 | 2,300 |
| 2024-11-08 | 2,274 | 2,299 | 2,274 | 2,299 | 7,000 | 2,299 |
| 2024-11-07 | 2,284 | 2,287 | 2,270 | 2,273 | 4,700 | 2,273 |
| 2024-11-06 | 2,281 | 2,294 | 2,267 | 2,270 | 6,400 | 2,270 |
| 2024-11-05 | 2,299 | 2,299 | 2,280 | 2,281 | 2,400 | 2,281 |
| 2024-11-01 | 2,289 | 2,299 | 2,264 | 2,277 | 8,200 | 2,277 |
| 2024-10-31 | 2,263 | 2,286 | 2,263 | 2,284 | 9,900 | 2,284 |
| 2024-10-30 | 2,320 | 2,329 | 2,242 | 2,242 | 36,700 | 2,242 |
| 2024-10-29 | 2,330 | 2,332 | 2,318 | 2,330 | 5,500 | 2,330 |
| 2024-10-28 | 2,339 | 2,339 | 2,312 | 2,331 | 4,300 | 2,331 |
| 2024-10-25 | 2,340 | 2,351 | 2,300 | 2,300 | 10,400 | 2,300 |
| 2024-10-24 | 2,344 | 2,368 | 2,332 | 2,338 | 5,600 | 2,338 |
| 2024-10-23 | 2,324 | 2,339 | 2,323 | 2,339 | 700 | 2,339 |
| 2024-10-22 | 2,346 | 2,346 | 2,323 | 2,323 | 2,300 | 2,323 |
| 2024-10-21 | 2,346 | 2,346 | 2,320 | 2,333 | 2,100 | 2,333 |
| 2024-10-18 | 2,330 | 2,336 | 2,320 | 2,335 | 800 | 2,335 |
| 2024-10-17 | 2,321 | 2,336 | 2,321 | 2,336 | 400 | 2,336 |
| 2024-10-16 | 2,321 | 2,342 | 2,321 | 2,328 | 1,900 | 2,328 |
| 2024-10-15 | 2,337 | 2,337 | 2,325 | 2,325 | 4,500 | 2,325 |
| 2024-10-11 | 2,310 | 2,319 | 2,304 | 2,319 | 2,700 | 2,319 |
| 2024-10-10 | 2,322 | 2,322 | 2,296 | 2,300 | 5,000 | 2,300 |
| 2024-10-09 | 2,364 | 2,364 | 2,324 | 2,325 | 2,600 | 2,325 |
| 2024-10-08 | 2,350 | 2,365 | 2,340 | 2,340 | 3,400 | 2,340 |
| 2024-10-07 | 2,335 | 2,363 | 2,335 | 2,347 | 6,200 | 2,347 |
| 2024-10-04 | 2,327 | 2,339 | 2,321 | 2,335 | 1,000 | 2,335 |
| 2024-10-03 | 2,321 | 2,334 | 2,311 | 2,331 | 2,900 | 2,331 |
| 2024-10-02 | 2,332 | 2,340 | 2,321 | 2,321 | 3,700 | 2,321 |
| 2024-10-01 | 2,314 | 2,336 | 2,314 | 2,321 | 1,800 | 2,321 |
| 2024-09-30 | 2,355 | 2,357 | 2,302 | 2,314 | 7,800 | 2,314 |
| 2024-09-27 | 2,364 | 2,379 | 2,355 | 2,365 | 3,500 | 2,365 |
| 2024-09-26 | 2,365 | 2,368 | 2,348 | 2,366 | 4,600 | 2,366 |
| 2024-09-25 | 2,323 | 2,375 | 2,323 | 2,335 | 7,700 | 2,335 |
| 2024-09-24 | 2,326 | 2,339 | 2,313 | 2,323 | 3,700 | 2,323 |
| 2024-09-20 | 2,364 | 2,364 | 2,323 | 2,323 | 3,700 | 2,323 |
| 2024-09-19 | 2,346 | 2,367 | 2,324 | 2,337 | 3,900 | 2,337 |
| 2024-09-18 | 2,380 | 2,380 | 2,336 | 2,357 | 3,500 | 2,357 |
| 2024-09-17 | 2,288 | 2,375 | 2,288 | 2,375 | 10,800 | 2,375 |
| 2024-09-13 | 2,250 | 2,287 | 2,250 | 2,287 | 6,400 | 2,287 |
| 2024-09-12 | 2,221 | 2,265 | 2,221 | 2,250 | 2,300 | 2,250 |
| 2024-09-11 | 2,267 | 2,280 | 2,200 | 2,221 | 12,500 | 2,221 |
| 2024-09-10 | 2,304 | 2,318 | 2,304 | 2,315 | 7,500 | 2,315 |
| 2024-09-09 | 2,226 | 2,298 | 2,224 | 2,298 | 6,200 | 2,298 |
| 2024-09-06 | 2,297 | 2,297 | 2,242 | 2,256 | 4,700 | 2,256 |
| 2024-09-05 | 2,250 | 2,299 | 2,250 | 2,297 | 2,600 | 2,297 |
| 2024-09-04 | 2,306 | 2,306 | 2,249 | 2,250 | 8,000 | 2,250 |
| 2024-09-03 | 2,305 | 2,322 | 2,276 | 2,306 | 6,500 | 2,306 |
| 2024-09-02 | 2,311 | 2,324 | 2,280 | 2,287 | 6,700 | 2,287 |
| 2024-08-30 | 2,320 | 2,335 | 2,303 | 2,323 | 3,900 | 2,323 |
| 2024-08-29 | 2,345 | 2,345 | 2,301 | 2,306 | 4,800 | 2,306 |
| 2024-08-28 | 2,374 | 2,374 | 2,324 | 2,324 | 3,800 | 2,324 |
| 2024-08-27 | 2,351 | 2,376 | 2,313 | 2,361 | 4,200 | 2,361 |
| 2024-08-26 | 2,338 | 2,350 | 2,311 | 2,341 | 4,100 | 2,341 |
| 2024-08-23 | 2,277 | 2,325 | 2,277 | 2,310 | 8,000 | 2,310 |
| 2024-08-22 | 2,294 | 2,294 | 2,270 | 2,277 | 1,800 | 2,277 |
| 2024-08-21 | 2,269 | 2,281 | 2,251 | 2,273 | 1,500 | 2,273 |
| 2024-08-20 | 2,293 | 2,293 | 2,281 | 2,281 | 1,300 | 2,281 |
| 2024-08-19 | 2,280 | 2,280 | 2,250 | 2,264 | 4,700 | 2,264 |
| 2024-08-16 | 2,271 | 2,287 | 2,248 | 2,264 | 7,600 | 2,264 |
| 2024-08-15 | 2,240 | 2,284 | 2,240 | 2,270 | 9,200 | 2,270 |
| 2024-08-14 | 2,280 | 2,280 | 2,215 | 2,246 | 17,500 | 2,246 |
| 2024-08-13 | 2,095 | 2,230 | 2,095 | 2,230 | 8,900 | 2,230 |
| 2024-08-09 | 2,151 | 2,151 | 2,088 | 2,095 | 10,400 | 2,095 |
| 2024-08-08 | 2,185 | 2,208 | 2,151 | 2,151 | 7,300 | 2,151 |
| 2024-08-07 | 2,150 | 2,190 | 2,040 | 2,144 | 11,400 | 2,144 |
| 2024-08-06 | 2,070 | 2,200 | 2,050 | 2,050 | 17,200 | 2,050 |
| 2024-08-05 | 2,000 | 2,097 | 1,860 | 1,860 | 37,400 | 1,860 |
| 2024-08-02 | 2,240 | 2,240 | 2,088 | 2,105 | 30,900 | 2,105 |
| 2024-08-01 | 2,330 | 2,330 | 2,246 | 2,292 | 11,500 | 2,292 |
| 2024-07-31 | 2,320 | 2,336 | 2,299 | 2,330 | 11,600 | 2,330 |
| 2024-07-30 | 2,365 | 2,379 | 2,300 | 2,300 | 22,200 | 2,300 |
| 2024-07-29 | 2,357 | 2,380 | 2,356 | 2,377 | 4,200 | 2,377 |
| 2024-07-26 | 2,374 | 2,374 | 2,350 | 2,357 | 3,800 | 2,357 |
| 2024-07-25 | 2,360 | 2,417 | 2,353 | 2,361 | 6,900 | 2,361 |
| 2024-07-24 | 2,420 | 2,442 | 2,391 | 2,398 | 4,700 | 2,398 |
| 2024-07-23 | 2,419 | 2,455 | 2,419 | 2,426 | 6,200 | 2,426 |
| 2024-07-22 | 2,430 | 2,435 | 2,408 | 2,430 | 5,600 | 2,430 |
| 2024-07-19 | 2,396 | 2,417 | 2,383 | 2,417 | 3,700 | 2,417 |
| 2024-07-18 | 2,387 | 2,399 | 2,375 | 2,389 | 5,600 | 2,389 |
| 2024-07-17 | 2,360 | 2,384 | 2,360 | 2,382 | 3,400 | 2,382 |
| 2024-07-16 | 2,377 | 2,384 | 2,360 | 2,360 | 5,200 | 2,360 |
| 2024-07-12 | 2,347 | 2,368 | 2,342 | 2,368 | 3,500 | 2,368 |
| 2024-07-11 | 2,358 | 2,360 | 2,335 | 2,352 | 2,600 | 2,352 |
| 2024-07-10 | 2,392 | 2,392 | 2,330 | 2,332 | 7,400 | 2,332 |
| 2024-07-09 | 2,384 | 2,389 | 2,352 | 2,352 | 9,800 | 2,352 |
| 2024-07-08 | 2,369 | 2,386 | 2,360 | 2,385 | 6,100 | 2,385 |
| 2024-07-05 | 2,367 | 2,369 | 2,316 | 2,369 | 17,200 | 2,369 |
| 2024-07-04 | 2,384 | 2,384 | 2,358 | 2,359 | 5,800 | 2,359 |
| 2024-07-03 | 2,381 | 2,382 | 2,361 | 2,361 | 7,100 | 2,361 |
| 2024-07-02 | 2,408 | 2,408 | 2,378 | 2,378 | 3,600 | 2,378 |
| 2024-07-01 | 2,406 | 2,410 | 2,375 | 2,395 | 6,400 | 2,395 |
| 2024-06-28 | 2,376 | 2,406 | 2,369 | 2,398 | 5,600 | 2,398 |
| 2024-06-27 | 2,351 | 2,394 | 2,350 | 2,376 | 10,000 | 2,376 |
| 2024-06-26 | 2,487 | 2,490 | 2,406 | 2,416 | 20,600 | 2,416 |
| 2024-06-25 | 2,498 | 2,511 | 2,461 | 2,465 | 10,500 | 2,465 |
| 2024-06-24 | 2,492 | 2,492 | 2,432 | 2,478 | 7,100 | 2,478 |
| 2024-06-21 | 2,475 | 2,475 | 2,452 | 2,465 | 4,600 | 2,465 |
| 2024-06-20 | 2,480 | 2,492 | 2,470 | 2,485 | 2,200 | 2,485 |
| 2024-06-19 | 2,474 | 2,490 | 2,473 | 2,486 | 3,600 | 2,486 |
| 2024-06-18 | 2,470 | 2,494 | 2,465 | 2,474 | 5,200 | 2,474 |
| 2024-06-17 | 2,496 | 2,496 | 2,432 | 2,447 | 12,100 | 2,447 |
| 2024-06-14 | 2,409 | 2,459 | 2,400 | 2,459 | 9,300 | 2,459 |
| 2024-06-13 | 2,414 | 2,418 | 2,391 | 2,414 | 2,600 | 2,414 |
| 2024-06-12 | 2,447 | 2,447 | 2,396 | 2,412 | 17,800 | 2,412 |
| 2024-06-11 | 2,497 | 2,510 | 2,478 | 2,478 | 5,100 | 2,478 |
| 2024-06-10 | 2,480 | 2,492 | 2,456 | 2,460 | 6,000 | 2,460 |
| 2024-06-07 | 2,441 | 2,466 | 2,440 | 2,466 | 3,400 | 2,466 |
| 2024-06-06 | 2,478 | 2,478 | 2,437 | 2,441 | 3,900 | 2,441 |
| 2024-06-05 | 2,471 | 2,486 | 2,438 | 2,438 | 6,500 | 2,438 |
| 2024-06-04 | 2,428 | 2,486 | 2,424 | 2,471 | 5,600 | 2,471 |
| 2024-06-03 | 2,427 | 2,427 | 2,408 | 2,424 | 1,500 | 2,424 |
| 2024-05-31 | 2,361 | 2,414 | 2,361 | 2,414 | 4,700 | 2,414 |
| 2024-05-30 | 2,350 | 2,385 | 2,340 | 2,380 | 6,100 | 2,380 |
| 2024-05-29 | 2,411 | 2,422 | 2,360 | 2,361 | 10,100 | 2,361 |
| 2024-05-28 | 2,386 | 2,438 | 2,362 | 2,408 | 14,100 | 2,408 |
| 2024-05-27 | 2,358 | 2,385 | 2,349 | 2,385 | 6,000 | 2,385 |
| 2024-05-24 | 2,361 | 2,361 | 2,327 | 2,345 | 11,600 | 2,345 |
| 2024-05-23 | 2,389 | 2,411 | 2,361 | 2,371 | 6,100 | 2,371 |
| 2024-05-22 | 2,362 | 2,386 | 2,338 | 2,377 | 11,100 | 2,377 |
| 2024-05-21 | 2,346 | 2,403 | 2,335 | 2,361 | 15,100 | 2,361 |
| 2024-05-20 | 2,309 | 2,360 | 2,309 | 2,345 | 27,700 | 2,345 |
| 2024-05-17 | 2,298 | 2,311 | 2,285 | 2,310 | 11,800 | 2,310 |
| 2024-05-16 | 2,314 | 2,314 | 2,271 | 2,298 | 32,800 | 2,298 |
| 2024-05-15 | 2,425 | 2,427 | 2,266 | 2,288 | 96,100 | 2,288 |
| 2024-05-14 | 2,484 | 2,536 | 2,475 | 2,525 | 14,300 | 2,525 |
| 2024-05-13 | 2,500 | 2,508 | 2,442 | 2,460 | 24,700 | 2,460 |
| 2024-05-10 | 2,518 | 2,518 | 2,484 | 2,493 | 12,000 | 2,493 |
| 2024-05-09 | 2,510 | 2,544 | 2,483 | 2,530 | 14,900 | 2,530 |
| 2024-05-08 | 2,512 | 2,545 | 2,501 | 2,501 | 9,900 | 2,501 |
| 2024-05-07 | 2,519 | 2,534 | 2,503 | 2,525 | 7,800 | 2,525 |
| 2024-05-02 | 2,491 | 2,516 | 2,490 | 2,499 | 4,800 | 2,499 |
| 2024-05-01 | 2,517 | 2,521 | 2,482 | 2,491 | 15,000 | 2,491 |
| 2024-04-30 | 2,515 | 2,541 | 2,505 | 2,531 | 14,300 | 2,531 |
| 2024-04-26 | 2,596 | 2,599 | 2,516 | 2,529 | 41,300 | 2,529 |
| 2024-04-25 | 2,626 | 2,637 | 2,595 | 2,602 | 8,800 | 2,602 |
| 2024-04-24 | 2,630 | 2,648 | 2,619 | 2,636 | 7,700 | 2,636 |
| 2024-04-23 | 2,611 | 2,643 | 2,611 | 2,642 | 8,400 | 2,642 |
| 2024-04-22 | 2,571 | 2,597 | 2,563 | 2,591 | 12,800 | 2,591 |
| 2024-04-19 | 2,574 | 2,575 | 2,467 | 2,532 | 21,300 | 2,532 |
| 2024-04-18 | 2,559 | 2,610 | 2,559 | 2,596 | 7,600 | 2,596 |
| 2024-04-17 | 2,556 | 2,578 | 2,510 | 2,559 | 11,000 | 2,559 |
| 2024-04-16 | 2,631 | 2,635 | 2,546 | 2,550 | 22,500 | 2,550 |
| 2024-04-15 | 2,615 | 2,639 | 2,576 | 2,634 | 18,400 | 2,634 |
| 2024-04-12 | 2,650 | 2,659 | 2,620 | 2,659 | 13,400 | 2,659 |
| 2024-04-11 | 2,651 | 2,665 | 2,643 | 2,655 | 7,300 | 2,655 |
| 2024-04-10 | 2,642 | 2,711 | 2,642 | 2,690 | 8,600 | 2,690 |
| 2024-04-09 | 2,639 | 2,672 | 2,630 | 2,641 | 9,000 | 2,641 |
| 2024-04-08 | 2,636 | 2,723 | 2,634 | 2,639 | 13,800 | 2,639 |
| 2024-04-05 | 2,660 | 2,663 | 2,620 | 2,636 | 15,100 | 2,636 |
| 2024-04-04 | 2,723 | 2,723 | 2,657 | 2,674 | 15,400 | 2,674 |
| 2024-04-03 | 2,711 | 2,771 | 2,710 | 2,714 | 12,900 | 2,714 |
| 2024-04-02 | 2,728 | 2,752 | 2,720 | 2,733 | 5,400 | 2,733 |
| 2024-04-01 | 2,810 | 2,810 | 2,710 | 2,741 | 15,800 | 2,741 |
| 2024-03-29 | 2,792 | 2,853 | 2,790 | 2,807 | 5,200 | 2,807 |
| 2024-03-28 | 2,854 | 2,880 | 2,792 | 2,792 | 17,100 | 2,792 |
| 2024-03-27 | 2,865 | 2,881 | 2,791 | 2,810 | 15,500 | 2,810 |
| 2024-03-26 | 2,851 | 2,895 | 2,824 | 2,865 | 14,700 | 2,865 |
| 2024-03-25 | 2,780 | 2,875 | 2,780 | 2,871 | 26,300 | 2,871 |
| 2024-03-22 | 2,742 | 2,780 | 2,711 | 2,773 | 11,100 | 2,773 |
| 2024-03-21 | 2,750 | 2,790 | 2,711 | 2,742 | 18,200 | 2,742 |
| 2024-03-19 | 2,755 | 2,755 | 2,719 | 2,731 | 6,300 | 2,731 |
| 2024-03-18 | 2,703 | 2,765 | 2,703 | 2,753 | 9,900 | 2,753 |
| 2024-03-15 | 2,693 | 2,718 | 2,679 | 2,718 | 6,100 | 2,718 |
| 2024-03-14 | 2,706 | 2,725 | 2,672 | 2,725 | 9,700 | 2,725 |
| 2024-03-13 | 2,710 | 2,710 | 2,651 | 2,700 | 11,700 | 2,700 |
| 2024-03-12 | 2,633 | 2,715 | 2,626 | 2,684 | 12,400 | 2,684 |
| 2024-03-11 | 2,715 | 2,729 | 2,619 | 2,645 | 22,600 | 2,645 |
| 2024-03-08 | 2,671 | 2,727 | 2,671 | 2,702 | 6,600 | 2,702 |
| 2024-03-07 | 2,690 | 2,706 | 2,661 | 2,673 | 6,200 | 2,673 |
| 2024-03-06 | 2,713 | 2,739 | 2,683 | 2,683 | 10,000 | 2,683 |
| 2024-03-05 | 2,686 | 2,697 | 2,645 | 2,696 | 7,300 | 2,696 |
| 2024-03-04 | 2,774 | 2,779 | 2,692 | 2,692 | 16,300 | 2,692 |
| 2024-03-01 | 2,785 | 2,785 | 2,722 | 2,763 | 14,700 | 2,763 |
| 2024-02-29 | 2,755 | 2,818 | 2,722 | 2,809 | 12,700 | 2,809 |
| 2024-02-28 | 2,696 | 2,779 | 2,695 | 2,779 | 19,100 | 2,779 |
| 2024-02-27 | 2,730 | 2,755 | 2,698 | 2,711 | 12,900 | 2,711 |
| 2024-02-26 | 2,650 | 2,772 | 2,650 | 2,744 | 29,500 | 2,744 |
| 2024-02-22 | 2,581 | 2,670 | 2,581 | 2,651 | 20,200 | 2,651 |
| 2024-02-21 | 2,681 | 2,681 | 2,574 | 2,581 | 13,700 | 2,581 |
| 2024-02-20 | 2,653 | 2,682 | 2,614 | 2,679 | 10,000 | 2,679 |
| 2024-02-19 | 2,574 | 2,658 | 2,552 | 2,653 | 15,200 | 2,653 |
| 2024-02-16 | 2,577 | 2,625 | 2,557 | 2,574 | 16,100 | 2,574 |
| 2024-02-15 | 2,630 | 2,661 | 2,540 | 2,571 | 60,100 | 2,571 |
| 2024-02-14 | 2,659 | 2,782 | 2,636 | 2,680 | 45,800 | 2,680 |
| 2024-02-13 | 2,655 | 2,700 | 2,622 | 2,700 | 16,700 | 2,700 |
| 2024-02-09 | 2,653 | 2,700 | 2,642 | 2,650 | 8,100 | 2,650 |
| 2024-02-08 | 2,686 | 2,704 | 2,661 | 2,661 | 14,700 | 2,661 |
| 2024-02-07 | 2,720 | 2,752 | 2,666 | 2,736 | 20,900 | 2,736 |
| 2024-02-06 | 2,750 | 2,750 | 2,709 | 2,724 | 7,900 | 2,724 |
| 2024-02-05 | 2,792 | 2,815 | 2,756 | 2,756 | 8,500 | 2,756 |
| 2024-02-02 | 2,755 | 2,828 | 2,707 | 2,776 | 24,800 | 2,776 |
| 2024-02-01 | 2,780 | 2,840 | 2,766 | 2,774 | 24,400 | 2,774 |
| 2024-01-31 | 2,787 | 2,853 | 2,757 | 2,846 | 34,600 | 2,846 |
| 2024-01-30 | 2,827 | 2,874 | 2,751 | 2,789 | 70,600 | 2,789 |
| 2024-01-29 | 2,733 | 2,871 | 2,729 | 2,816 | 73,900 | 2,816 |
| 2024-01-26 | 2,795 | 2,795 | 2,665 | 2,734 | 98,600 | 2,734 |
| 2024-01-25 | 2,600 | 2,818 | 2,565 | 2,792 | 428,600 | 2,792 |
| 2024-01-24 | 2,345 | 2,363 | 2,325 | 2,331 | 10,500 | 2,331 |
| 2024-01-23 | 2,314 | 2,355 | 2,307 | 2,345 | 15,100 | 2,345 |
| 2024-01-22 | 2,325 | 2,348 | 2,311 | 2,322 | 13,900 | 2,322 |
| 2024-01-19 | 2,345 | 2,360 | 2,313 | 2,319 | 26,400 | 2,319 |
| 2024-01-18 | 2,345 | 2,371 | 2,338 | 2,358 | 13,000 | 2,358 |
| 2024-01-17 | 2,372 | 2,410 | 2,345 | 2,345 | 19,300 | 2,345 |
| 2024-01-16 | 2,380 | 2,408 | 2,375 | 2,383 | 9,900 | 2,383 |
| 2024-01-15 | 2,350 | 2,390 | 2,345 | 2,380 | 8,800 | 2,380 |
| 2024-01-12 | 2,393 | 2,395 | 2,341 | 2,363 | 17,800 | 2,363 |
| 2024-01-11 | 2,400 | 2,412 | 2,381 | 2,394 | 15,300 | 2,394 |
| 2024-01-10 | 2,418 | 2,433 | 2,392 | 2,406 | 11,200 | 2,406 |
| 2024-01-09 | 2,340 | 2,415 | 2,340 | 2,412 | 17,000 | 2,412 |
| 2024-01-05 | 2,367 | 2,367 | 2,336 | 2,345 | 17,200 | 2,345 |
| 2024-01-04 | 2,343 | 2,375 | 2,317 | 2,357 | 22,100 | 2,357 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株