9749 富士ソフト(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 9,832 | 9,900 | 9,792 | 9,900 | 56,700 | 9,900 |
| 2024-12-25 | 9,750 | 9,832 | 9,743 | 9,832 | 37,600 | 9,832 |
| 2024-12-24 | 9,829 | 9,829 | 9,810 | 9,810 | 38,100 | 9,810 |
| 2024-12-23 | 9,810 | 9,834 | 9,805 | 9,810 | 168,300 | 9,810 |
| 2024-12-20 | 9,849 | 9,877 | 9,757 | 9,757 | 263,400 | 9,757 |
| 2024-12-19 | 9,800 | 9,871 | 9,788 | 9,810 | 195,400 | 9,810 |
| 2024-12-18 | 9,700 | 9,799 | 9,700 | 9,771 | 134,500 | 9,771 |
| 2024-12-17 | 9,678 | 9,686 | 9,650 | 9,650 | 64,700 | 9,650 |
| 2024-12-16 | 9,690 | 9,690 | 9,652 | 9,652 | 48,700 | 9,652 |
| 2024-12-13 | 9,660 | 9,691 | 9,654 | 9,675 | 185,400 | 9,675 |
| 2024-12-12 | 9,699 | 9,699 | 9,650 | 9,653 | 124,400 | 9,653 |
| 2024-12-11 | 9,547 | 9,785 | 9,521 | 9,663 | 421,400 | 9,663 |
| 2024-12-10 | 9,550 | 9,565 | 9,530 | 9,530 | 159,200 | 9,530 |
| 2024-12-09 | 9,548 | 9,552 | 9,490 | 9,550 | 167,200 | 9,550 |
| 2024-12-06 | 9,550 | 9,561 | 9,541 | 9,545 | 65,100 | 9,545 |
| 2024-12-05 | 9,550 | 9,564 | 9,530 | 9,541 | 125,400 | 9,541 |
| 2024-12-04 | 9,560 | 9,576 | 9,540 | 9,550 | 165,500 | 9,550 |
| 2024-12-03 | 9,561 | 9,593 | 9,552 | 9,558 | 103,700 | 9,558 |
| 2024-12-02 | 9,556 | 9,622 | 9,556 | 9,568 | 55,700 | 9,568 |
| 2024-11-29 | 9,588 | 9,650 | 9,575 | 9,595 | 115,700 | 9,595 |
| 2024-11-28 | 9,567 | 9,603 | 9,496 | 9,567 | 275,600 | 9,567 |
| 2024-11-27 | 9,644 | 9,644 | 9,576 | 9,610 | 75,800 | 9,610 |
| 2024-11-26 | 9,560 | 9,655 | 9,552 | 9,645 | 196,700 | 9,645 |
| 2024-11-25 | 9,590 | 9,595 | 9,531 | 9,531 | 369,100 | 9,531 |
| 2024-11-22 | 9,561 | 9,586 | 9,559 | 9,561 | 260,400 | 9,561 |
| 2024-11-21 | 9,560 | 9,575 | 9,550 | 9,550 | 145,900 | 9,550 |
| 2024-11-20 | 9,550 | 9,608 | 9,550 | 9,550 | 332,700 | 9,550 |
| 2024-11-19 | 9,546 | 9,568 | 9,540 | 9,560 | 235,300 | 9,560 |
| 2024-11-18 | 9,482 | 9,578 | 9,482 | 9,530 | 884,100 | 9,530 |
| 2024-11-15 | 9,090 | 9,151 | 9,090 | 9,110 | 162,400 | 9,110 |
| 2024-11-14 | 9,101 | 9,150 | 9,060 | 9,060 | 220,800 | 9,060 |
| 2024-11-13 | 9,100 | 9,129 | 9,072 | 9,090 | 172,500 | 9,090 |
| 2024-11-12 | 9,090 | 9,145 | 9,081 | 9,100 | 200,300 | 9,100 |
| 2024-11-11 | 9,138 | 9,138 | 9,030 | 9,044 | 1,438,800 | 9,044 |
| 2024-11-08 | 9,250 | 9,250 | 9,020 | 9,020 | 703,800 | 9,020 |
| 2024-11-07 | 9,214 | 9,280 | 9,183 | 9,250 | 201,300 | 9,250 |
| 2024-11-06 | 9,200 | 9,245 | 9,197 | 9,204 | 132,800 | 9,204 |
| 2024-11-05 | 9,208 | 9,250 | 9,142 | 9,158 | 120,500 | 9,158 |
| 2024-11-01 | 9,289 | 9,328 | 9,180 | 9,180 | 126,300 | 9,180 |
| 2024-10-31 | 9,211 | 9,350 | 9,196 | 9,350 | 234,000 | 9,350 |
| 2024-10-30 | 9,250 | 9,300 | 9,200 | 9,200 | 261,000 | 9,200 |
| 2024-10-29 | 9,250 | 9,270 | 9,200 | 9,240 | 91,600 | 9,240 |
| 2024-10-28 | 9,190 | 9,270 | 9,180 | 9,230 | 60,900 | 9,230 |
| 2024-10-25 | 9,190 | 9,210 | 9,150 | 9,180 | 112,400 | 9,180 |
| 2024-10-24 | 9,110 | 9,200 | 9,110 | 9,170 | 156,800 | 9,170 |
| 2024-10-23 | 9,200 | 9,200 | 9,110 | 9,180 | 196,900 | 9,180 |
| 2024-10-22 | 9,260 | 9,400 | 9,170 | 9,200 | 540,300 | 9,200 |
| 2024-10-21 | 9,380 | 9,400 | 9,180 | 9,350 | 463,400 | 9,350 |
| 2024-10-18 | 9,630 | 9,690 | 9,630 | 9,660 | 359,800 | 9,660 |
| 2024-10-17 | 9,630 | 9,650 | 9,590 | 9,630 | 410,600 | 9,630 |
| 2024-10-16 | 9,680 | 9,680 | 9,610 | 9,610 | 416,000 | 9,610 |
| 2024-10-15 | 9,650 | 9,710 | 9,580 | 9,670 | 1,482,400 | 9,670 |
| 2024-10-11 | 9,000 | 9,030 | 8,970 | 9,000 | 270,000 | 9,000 |
| 2024-10-10 | 8,990 | 9,000 | 8,940 | 8,970 | 262,400 | 8,970 |
| 2024-10-09 | 9,050 | 9,070 | 9,000 | 9,000 | 437,100 | 9,000 |
| 2024-10-08 | 8,990 | 9,070 | 8,990 | 9,020 | 286,800 | 9,020 |
| 2024-10-07 | 8,920 | 8,980 | 8,910 | 8,950 | 297,700 | 8,950 |
| 2024-10-04 | 8,900 | 8,920 | 8,890 | 8,920 | 185,300 | 8,920 |
| 2024-10-03 | 8,900 | 8,930 | 8,880 | 8,880 | 290,800 | 8,880 |
| 2024-10-02 | 8,940 | 8,970 | 8,850 | 8,860 | 291,200 | 8,860 |
| 2024-10-01 | 8,940 | 8,970 | 8,930 | 8,930 | 118,600 | 8,930 |
| 2024-09-30 | 8,960 | 9,020 | 8,920 | 9,020 | 330,800 | 9,020 |
| 2024-09-27 | 8,950 | 9,030 | 8,940 | 9,000 | 569,500 | 9,000 |
| 2024-09-26 | 8,990 | 9,080 | 8,970 | 9,080 | 352,100 | 9,080 |
| 2024-09-25 | 9,060 | 9,070 | 8,970 | 9,000 | 398,100 | 9,000 |
| 2024-09-24 | 9,100 | 9,130 | 9,050 | 9,060 | 355,300 | 9,060 |
| 2024-09-20 | 9,100 | 9,110 | 8,930 | 9,070 | 1,266,300 | 9,070 |
| 2024-09-19 | 9,360 | 9,380 | 9,300 | 9,350 | 387,200 | 9,350 |
| 2024-09-18 | 9,330 | 9,390 | 9,330 | 9,370 | 321,800 | 9,370 |
| 2024-09-17 | 9,350 | 9,390 | 9,330 | 9,350 | 327,800 | 9,350 |
| 2024-09-13 | 9,370 | 9,420 | 9,270 | 9,360 | 386,500 | 9,360 |
| 2024-09-12 | 9,440 | 9,500 | 9,400 | 9,400 | 296,700 | 9,400 |
| 2024-09-11 | 9,430 | 9,470 | 9,370 | 9,410 | 237,800 | 9,410 |
| 2024-09-10 | 9,390 | 9,440 | 9,380 | 9,440 | 337,200 | 9,440 |
| 2024-09-09 | 9,370 | 9,430 | 9,370 | 9,390 | 192,500 | 9,390 |
| 2024-09-06 | 9,500 | 9,520 | 9,370 | 9,430 | 284,800 | 9,430 |
| 2024-09-05 | 9,560 | 9,660 | 9,390 | 9,430 | 1,055,000 | 9,430 |
| 2024-09-04 | 9,540 | 9,800 | 9,460 | 9,630 | 840,500 | 9,630 |
| 2024-09-03 | 8,970 | 9,020 | 8,960 | 8,970 | 133,200 | 8,970 |
| 2024-09-02 | 8,910 | 8,980 | 8,880 | 8,970 | 176,400 | 8,970 |
| 2024-08-30 | 8,850 | 8,910 | 8,840 | 8,910 | 185,300 | 8,910 |
| 2024-08-29 | 8,940 | 8,960 | 8,840 | 8,850 | 139,300 | 8,850 |
| 2024-08-28 | 8,970 | 8,990 | 8,880 | 8,980 | 182,300 | 8,980 |
| 2024-08-27 | 8,870 | 9,020 | 8,820 | 9,000 | 273,500 | 9,000 |
| 2024-08-26 | 8,980 | 9,000 | 8,890 | 8,950 | 151,600 | 8,950 |
| 2024-08-23 | 9,050 | 9,060 | 8,960 | 9,010 | 155,100 | 9,010 |
| 2024-08-22 | 8,970 | 9,170 | 8,950 | 9,170 | 288,400 | 9,170 |
| 2024-08-21 | 8,940 | 8,970 | 8,900 | 8,970 | 302,700 | 8,970 |
| 2024-08-20 | 8,900 | 8,930 | 8,880 | 8,930 | 270,000 | 8,930 |
| 2024-08-19 | 8,980 | 8,980 | 8,850 | 8,870 | 363,900 | 8,870 |
| 2024-08-16 | 8,900 | 8,980 | 8,900 | 8,980 | 445,100 | 8,980 |
| 2024-08-15 | 8,840 | 8,980 | 8,840 | 8,940 | 376,100 | 8,940 |
| 2024-08-14 | 8,860 | 8,920 | 8,820 | 8,820 | 1,039,000 | 8,820 |
| 2024-08-13 | 8,850 | 8,930 | 8,810 | 8,880 | 803,900 | 8,880 |
| 2024-08-09 | 8,800 | 8,970 | 8,790 | 8,850 | 1,955,700 | 8,850 |
| 2024-08-08 | 8,890 | 8,890 | 8,890 | 8,890 | 84,100 | 8,890 |
| 2024-08-07 | 6,950 | 7,470 | 6,900 | 7,390 | 351,500 | 7,390 |
| 2024-08-06 | 6,620 | 6,960 | 6,540 | 6,890 | 358,800 | 6,890 |
| 2024-08-05 | 6,540 | 6,660 | 6,070 | 6,120 | 310,800 | 6,120 |
| 2024-08-02 | 6,890 | 6,920 | 6,580 | 6,640 | 194,300 | 6,640 |
| 2024-08-01 | 7,170 | 7,170 | 7,000 | 7,010 | 195,600 | 7,010 |
| 2024-07-31 | 7,070 | 7,230 | 7,070 | 7,230 | 158,800 | 7,230 |
| 2024-07-30 | 7,150 | 7,160 | 6,930 | 7,130 | 1,594,200 | 7,130 |
| 2024-07-29 | 6,930 | 7,090 | 6,920 | 7,090 | 175,800 | 7,090 |
| 2024-07-26 | 7,060 | 7,130 | 6,900 | 6,920 | 219,000 | 6,920 |
| 2024-07-25 | 7,020 | 7,140 | 7,010 | 7,040 | 195,500 | 7,040 |
| 2024-07-24 | 7,200 | 7,320 | 7,060 | 7,140 | 253,200 | 7,140 |
| 2024-07-23 | 7,240 | 7,390 | 7,200 | 7,250 | 203,400 | 7,250 |
| 2024-07-22 | 7,360 | 7,360 | 7,190 | 7,210 | 163,500 | 7,210 |
| 2024-07-19 | 7,260 | 7,380 | 7,220 | 7,280 | 144,900 | 7,280 |
| 2024-07-18 | 7,350 | 7,420 | 7,210 | 7,250 | 178,900 | 7,250 |
| 2024-07-17 | 7,430 | 7,490 | 7,320 | 7,360 | 167,100 | 7,360 |
| 2024-07-16 | 7,360 | 7,430 | 7,330 | 7,390 | 147,000 | 7,390 |
| 2024-07-12 | 7,200 | 7,310 | 7,160 | 7,250 | 171,100 | 7,250 |
| 2024-07-11 | 7,380 | 7,420 | 7,070 | 7,270 | 207,500 | 7,270 |
| 2024-07-10 | 7,360 | 7,420 | 7,250 | 7,350 | 218,100 | 7,350 |
| 2024-07-09 | 7,320 | 7,470 | 7,260 | 7,340 | 157,600 | 7,340 |
| 2024-07-08 | 7,440 | 7,580 | 7,200 | 7,320 | 335,700 | 7,320 |
| 2024-07-05 | 7,420 | 7,460 | 7,230 | 7,360 | 174,100 | 7,360 |
| 2024-07-04 | 7,360 | 7,550 | 7,350 | 7,420 | 197,000 | 7,420 |
| 2024-07-03 | 7,210 | 7,380 | 7,210 | 7,330 | 92,100 | 7,330 |
| 2024-07-02 | 7,160 | 7,420 | 7,160 | 7,330 | 169,200 | 7,330 |
| 2024-07-01 | 7,270 | 7,310 | 7,080 | 7,180 | 111,300 | 7,180 |
| 2024-06-28 | 7,300 | 7,380 | 7,220 | 7,260 | 143,100 | 7,260 |
| 2024-06-27 | 7,100 | 7,360 | 7,100 | 7,280 | 192,300 | 7,280 |
| 2024-06-26 | 6,890 | 7,070 | 6,850 | 7,050 | 154,800 | 7,050 |
| 2024-06-25 | 6,910 | 7,040 | 6,740 | 6,890 | 187,400 | 6,890 |
| 2024-06-24 | 7,010 | 7,110 | 6,870 | 6,920 | 170,600 | 6,920 |
| 2024-06-21 | 7,020 | 7,200 | 6,980 | 6,980 | 1,231,100 | 6,980 |
| 2024-06-20 | 7,090 | 7,140 | 6,940 | 7,010 | 134,700 | 7,010 |
| 2024-06-19 | 6,980 | 7,200 | 6,980 | 7,090 | 165,000 | 7,090 |
| 2024-06-18 | 6,900 | 7,170 | 6,870 | 7,060 | 185,900 | 7,060 |
| 2024-06-17 | 6,870 | 6,890 | 6,780 | 6,870 | 140,300 | 6,870 |
| 2024-06-14 | 6,700 | 6,870 | 6,700 | 6,850 | 178,800 | 6,850 |
| 2024-06-13 | 6,780 | 6,820 | 6,670 | 6,730 | 117,100 | 6,730 |
| 2024-06-12 | 6,690 | 6,790 | 6,600 | 6,760 | 158,400 | 6,760 |
| 2024-06-11 | 6,710 | 6,720 | 6,580 | 6,590 | 178,800 | 6,590 |
| 2024-06-10 | 6,660 | 6,720 | 6,550 | 6,650 | 99,800 | 6,650 |
| 2024-06-07 | 6,440 | 6,670 | 6,440 | 6,650 | 167,000 | 6,650 |
| 2024-06-06 | 6,300 | 6,380 | 6,260 | 6,380 | 117,300 | 6,380 |
| 2024-06-05 | 6,290 | 6,320 | 6,220 | 6,230 | 117,600 | 6,230 |
| 2024-06-04 | 6,390 | 6,450 | 6,300 | 6,300 | 113,200 | 6,300 |
| 2024-06-03 | 6,430 | 6,490 | 6,380 | 6,450 | 79,900 | 6,450 |
| 2024-05-31 | 6,380 | 6,520 | 6,370 | 6,480 | 168,700 | 6,480 |
| 2024-05-30 | 6,280 | 6,380 | 6,250 | 6,350 | 154,100 | 6,350 |
| 2024-05-29 | 6,350 | 6,420 | 6,210 | 6,270 | 110,800 | 6,270 |
| 2024-05-28 | 6,510 | 6,550 | 6,370 | 6,400 | 142,500 | 6,400 |
| 2024-05-27 | 6,520 | 6,570 | 6,450 | 6,550 | 149,800 | 6,550 |
| 2024-05-24 | 6,400 | 6,520 | 6,360 | 6,430 | 128,000 | 6,430 |
| 2024-05-23 | 6,450 | 6,540 | 6,360 | 6,460 | 109,300 | 6,460 |
| 2024-05-22 | 6,480 | 6,600 | 6,350 | 6,480 | 151,700 | 6,480 |
| 2024-05-21 | 6,400 | 6,650 | 6,400 | 6,450 | 252,300 | 6,450 |
| 2024-05-20 | 6,080 | 6,440 | 6,080 | 6,350 | 297,700 | 6,350 |
| 2024-05-17 | 5,780 | 6,080 | 5,780 | 6,040 | 145,300 | 6,040 |
| 2024-05-16 | 5,660 | 5,780 | 5,630 | 5,740 | 151,800 | 5,740 |
| 2024-05-15 | 6,130 | 6,170 | 5,560 | 5,680 | 279,200 | 5,680 |
| 2024-05-14 | 6,090 | 6,100 | 6,040 | 6,080 | 93,100 | 6,080 |
| 2024-05-13 | 6,130 | 6,150 | 6,080 | 6,110 | 55,500 | 6,110 |
| 2024-05-10 | 6,190 | 6,250 | 6,110 | 6,140 | 86,500 | 6,140 |
| 2024-05-09 | 6,140 | 6,190 | 6,090 | 6,160 | 50,100 | 6,160 |
| 2024-05-08 | 6,150 | 6,170 | 6,070 | 6,140 | 76,000 | 6,140 |
| 2024-05-07 | 6,160 | 6,220 | 6,130 | 6,180 | 60,100 | 6,180 |
| 2024-05-02 | 6,130 | 6,170 | 6,070 | 6,140 | 53,700 | 6,140 |
| 2024-05-01 | 6,160 | 6,160 | 6,050 | 6,120 | 87,700 | 6,120 |
| 2024-04-30 | 6,310 | 6,330 | 6,160 | 6,190 | 154,700 | 6,190 |
| 2024-04-26 | 6,160 | 6,290 | 6,080 | 6,280 | 125,100 | 6,280 |
| 2024-04-25 | 6,130 | 6,210 | 6,110 | 6,170 | 127,700 | 6,170 |
| 2024-04-24 | 6,090 | 6,160 | 6,080 | 6,120 | 92,600 | 6,120 |
| 2024-04-23 | 6,120 | 6,140 | 6,050 | 6,090 | 110,200 | 6,090 |
| 2024-04-22 | 6,160 | 6,210 | 6,110 | 6,140 | 78,100 | 6,140 |
| 2024-04-19 | 6,080 | 6,100 | 6,010 | 6,090 | 148,600 | 6,090 |
| 2024-04-18 | 6,100 | 6,170 | 6,100 | 6,130 | 55,100 | 6,130 |
| 2024-04-17 | 6,070 | 6,130 | 5,980 | 6,100 | 129,200 | 6,100 |
| 2024-04-16 | 6,030 | 6,150 | 5,990 | 6,090 | 219,800 | 6,090 |
| 2024-04-15 | 6,100 | 6,140 | 6,070 | 6,130 | 66,600 | 6,130 |
| 2024-04-12 | 6,230 | 6,280 | 6,130 | 6,140 | 84,700 | 6,140 |
| 2024-04-11 | 6,160 | 6,190 | 6,110 | 6,140 | 84,600 | 6,140 |
| 2024-04-10 | 6,180 | 6,240 | 6,140 | 6,220 | 141,700 | 6,220 |
| 2024-04-09 | 6,070 | 6,180 | 6,030 | 6,130 | 104,000 | 6,130 |
| 2024-04-08 | 6,050 | 6,190 | 5,990 | 6,100 | 126,500 | 6,100 |
| 2024-04-05 | 5,980 | 6,030 | 5,950 | 6,020 | 69,300 | 6,020 |
| 2024-04-04 | 6,110 | 6,110 | 5,980 | 6,000 | 107,200 | 6,000 |
| 2024-04-03 | 6,100 | 6,150 | 5,970 | 6,040 | 153,100 | 6,040 |
| 2024-04-02 | 6,000 | 6,090 | 5,970 | 6,070 | 117,200 | 6,070 |
| 2024-04-01 | 6,040 | 6,060 | 5,970 | 6,000 | 89,800 | 6,000 |
| 2024-03-29 | 5,960 | 6,020 | 5,910 | 6,010 | 109,100 | 6,010 |
| 2024-03-28 | 6,220 | 6,220 | 5,950 | 5,980 | 165,200 | 5,980 |
| 2024-03-27 | 6,170 | 6,250 | 6,160 | 6,220 | 137,400 | 6,220 |
| 2024-03-26 | 6,060 | 6,180 | 6,050 | 6,150 | 131,100 | 6,150 |
| 2024-03-25 | 6,160 | 6,160 | 6,020 | 6,060 | 131,400 | 6,060 |
| 2024-03-22 | 6,110 | 6,150 | 6,050 | 6,090 | 106,400 | 6,090 |
| 2024-03-21 | 6,260 | 6,280 | 5,980 | 6,080 | 197,800 | 6,080 |
| 2024-03-19 | 6,210 | 6,260 | 6,110 | 6,240 | 151,500 | 6,240 |
| 2024-03-18 | 6,240 | 6,270 | 6,140 | 6,220 | 121,200 | 6,220 |
| 2024-03-15 | 6,260 | 6,420 | 6,220 | 6,220 | 562,500 | 6,220 |
| 2024-03-14 | 6,330 | 6,390 | 6,260 | 6,290 | 158,800 | 6,290 |
| 2024-03-13 | 6,400 | 6,430 | 6,160 | 6,260 | 133,600 | 6,260 |
| 2024-03-12 | 6,250 | 6,380 | 6,200 | 6,370 | 130,900 | 6,370 |
| 2024-03-11 | 6,290 | 6,300 | 6,130 | 6,260 | 135,600 | 6,260 |
| 2024-03-08 | 6,320 | 6,400 | 6,280 | 6,340 | 215,100 | 6,340 |
| 2024-03-07 | 6,330 | 6,390 | 6,230 | 6,280 | 156,100 | 6,280 |
| 2024-03-06 | 6,220 | 6,420 | 6,180 | 6,310 | 153,900 | 6,310 |
| 2024-03-05 | 6,230 | 6,310 | 6,170 | 6,270 | 88,800 | 6,270 |
| 2024-03-04 | 6,270 | 6,360 | 6,210 | 6,230 | 191,600 | 6,230 |
| 2024-03-01 | 6,380 | 6,430 | 6,240 | 6,280 | 122,500 | 6,280 |
| 2024-02-29 | 6,380 | 6,420 | 6,250 | 6,380 | 210,900 | 6,380 |
| 2024-02-28 | 6,300 | 6,450 | 6,180 | 6,350 | 239,800 | 6,350 |
| 2024-02-27 | 6,270 | 6,460 | 6,220 | 6,310 | 348,200 | 6,310 |
| 2024-02-26 | 6,140 | 6,150 | 6,040 | 6,090 | 169,700 | 6,090 |
| 2024-02-22 | 6,080 | 6,080 | 5,980 | 6,050 | 154,900 | 6,050 |
| 2024-02-21 | 6,140 | 6,190 | 5,900 | 6,020 | 145,700 | 6,020 |
| 2024-02-20 | 6,210 | 6,260 | 6,130 | 6,140 | 108,400 | 6,140 |
| 2024-02-19 | 6,300 | 6,300 | 6,070 | 6,210 | 162,400 | 6,210 |
| 2024-02-16 | 6,370 | 6,440 | 6,320 | 6,350 | 214,700 | 6,350 |
| 2024-02-15 | 6,150 | 6,380 | 6,030 | 6,270 | 264,200 | 6,270 |
| 2024-02-14 | 6,220 | 6,290 | 6,150 | 6,250 | 177,800 | 6,250 |
| 2024-02-13 | 6,310 | 6,330 | 6,180 | 6,260 | 206,200 | 6,260 |
| 2024-02-09 | 6,390 | 6,450 | 6,270 | 6,280 | 104,300 | 6,280 |
| 2024-02-08 | 6,440 | 6,450 | 6,320 | 6,390 | 87,700 | 6,390 |
| 2024-02-07 | 6,310 | 6,410 | 6,300 | 6,400 | 88,700 | 6,400 |
| 2024-02-06 | 6,310 | 6,430 | 6,300 | 6,360 | 68,900 | 6,360 |
| 2024-02-05 | 6,320 | 6,440 | 6,320 | 6,370 | 110,400 | 6,370 |
| 2024-02-02 | 6,400 | 6,450 | 6,320 | 6,320 | 72,600 | 6,320 |
| 2024-02-01 | 6,410 | 6,470 | 6,330 | 6,370 | 92,700 | 6,370 |
| 2024-01-31 | 6,510 | 6,550 | 6,460 | 6,500 | 68,700 | 6,500 |
| 2024-01-30 | 6,440 | 6,510 | 6,410 | 6,510 | 60,500 | 6,510 |
| 2024-01-29 | 6,400 | 6,480 | 6,360 | 6,440 | 68,900 | 6,440 |
| 2024-01-26 | 6,470 | 6,500 | 6,380 | 6,380 | 73,500 | 6,380 |
| 2024-01-25 | 6,500 | 6,540 | 6,440 | 6,450 | 47,900 | 6,450 |
| 2024-01-24 | 6,530 | 6,560 | 6,380 | 6,480 | 106,500 | 6,480 |
| 2024-01-23 | 6,530 | 6,630 | 6,530 | 6,560 | 60,200 | 6,560 |
| 2024-01-22 | 6,600 | 6,640 | 6,520 | 6,520 | 102,600 | 6,520 |
| 2024-01-19 | 6,690 | 6,730 | 6,460 | 6,520 | 112,800 | 6,520 |
| 2024-01-18 | 6,650 | 6,710 | 6,570 | 6,660 | 125,500 | 6,660 |
| 2024-01-17 | 6,670 | 6,740 | 6,630 | 6,660 | 124,600 | 6,660 |
| 2024-01-16 | 6,870 | 6,870 | 6,540 | 6,610 | 134,600 | 6,610 |
| 2024-01-15 | 6,710 | 6,900 | 6,550 | 6,880 | 262,400 | 6,880 |
| 2024-01-12 | 6,260 | 7,240 | 6,220 | 6,810 | 925,100 | 6,810 |
| 2024-01-11 | 6,370 | 6,390 | 6,220 | 6,240 | 120,400 | 6,240 |
| 2024-01-10 | 6,340 | 6,350 | 6,260 | 6,310 | 100,500 | 6,310 |
| 2024-01-09 | 6,100 | 6,330 | 6,070 | 6,310 | 99,200 | 6,310 |
| 2024-01-05 | 5,970 | 6,060 | 5,930 | 6,020 | 103,100 | 6,020 |
| 2024-01-04 | 5,870 | 5,950 | 5,780 | 5,950 | 73,300 | 5,950 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株