9787 イオンディライト(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 4,365 | 4,380 | 4,320 | 4,345 | 77,900 | 4,345 |
| 2024-12-27 | 4,340 | 4,365 | 4,295 | 4,365 | 40,700 | 4,365 |
| 2024-12-26 | 4,380 | 4,380 | 4,305 | 4,340 | 52,200 | 4,340 |
| 2024-12-25 | 4,390 | 4,390 | 4,330 | 4,365 | 24,700 | 4,365 |
| 2024-12-24 | 4,380 | 4,395 | 4,340 | 4,390 | 18,700 | 4,390 |
| 2024-12-23 | 4,330 | 4,400 | 4,305 | 4,390 | 53,500 | 4,390 |
| 2024-12-20 | 4,395 | 4,395 | 4,330 | 4,330 | 69,000 | 4,330 |
| 2024-12-19 | 4,335 | 4,385 | 4,330 | 4,365 | 30,200 | 4,365 |
| 2024-12-18 | 4,340 | 4,350 | 4,270 | 4,325 | 63,400 | 4,325 |
| 2024-12-17 | 4,410 | 4,440 | 4,350 | 4,360 | 34,700 | 4,360 |
| 2024-12-16 | 4,385 | 4,405 | 4,370 | 4,380 | 34,200 | 4,380 |
| 2024-12-13 | 4,375 | 4,405 | 4,360 | 4,380 | 43,000 | 4,380 |
| 2024-12-12 | 4,400 | 4,450 | 4,355 | 4,415 | 48,600 | 4,415 |
| 2024-12-11 | 4,350 | 4,355 | 4,330 | 4,350 | 36,900 | 4,350 |
| 2024-12-10 | 4,390 | 4,390 | 4,325 | 4,365 | 52,400 | 4,365 |
| 2024-12-09 | 4,425 | 4,435 | 4,365 | 4,370 | 39,300 | 4,370 |
| 2024-12-06 | 4,435 | 4,450 | 4,410 | 4,410 | 28,700 | 4,410 |
| 2024-12-05 | 4,450 | 4,450 | 4,375 | 4,405 | 40,900 | 4,405 |
| 2024-12-04 | 4,455 | 4,505 | 4,450 | 4,450 | 32,000 | 4,450 |
| 2024-12-03 | 4,495 | 4,530 | 4,485 | 4,490 | 41,600 | 4,490 |
| 2024-12-02 | 4,425 | 4,515 | 4,420 | 4,495 | 71,500 | 4,495 |
| 2024-11-29 | 4,395 | 4,450 | 4,375 | 4,420 | 37,200 | 4,420 |
| 2024-11-28 | 4,375 | 4,420 | 4,355 | 4,395 | 31,300 | 4,395 |
| 2024-11-27 | 4,360 | 4,360 | 4,310 | 4,350 | 36,200 | 4,350 |
| 2024-11-26 | 4,280 | 4,335 | 4,275 | 4,335 | 42,500 | 4,335 |
| 2024-11-25 | 4,450 | 4,470 | 4,305 | 4,305 | 80,400 | 4,305 |
| 2024-11-22 | 4,370 | 4,405 | 4,340 | 4,390 | 35,300 | 4,390 |
| 2024-11-21 | 4,440 | 4,450 | 4,360 | 4,360 | 30,200 | 4,360 |
| 2024-11-20 | 4,430 | 4,430 | 4,385 | 4,395 | 56,500 | 4,395 |
| 2024-11-19 | 4,405 | 4,465 | 4,405 | 4,430 | 40,300 | 4,430 |
| 2024-11-18 | 4,400 | 4,440 | 4,365 | 4,365 | 37,200 | 4,365 |
| 2024-11-15 | 4,400 | 4,455 | 4,395 | 4,420 | 29,700 | 4,420 |
| 2024-11-14 | 4,390 | 4,395 | 4,365 | 4,385 | 21,700 | 4,385 |
| 2024-11-13 | 4,395 | 4,415 | 4,375 | 4,390 | 26,800 | 4,390 |
| 2024-11-12 | 4,360 | 4,415 | 4,360 | 4,390 | 29,500 | 4,390 |
| 2024-11-11 | 4,360 | 4,390 | 4,320 | 4,360 | 32,800 | 4,360 |
| 2024-11-08 | 4,360 | 4,425 | 4,355 | 4,365 | 35,200 | 4,365 |
| 2024-11-07 | 4,300 | 4,385 | 4,300 | 4,350 | 39,200 | 4,350 |
| 2024-11-06 | 4,305 | 4,335 | 4,280 | 4,280 | 52,800 | 4,280 |
| 2024-11-05 | 4,320 | 4,320 | 4,240 | 4,250 | 32,000 | 4,250 |
| 2024-11-01 | 4,275 | 4,330 | 4,250 | 4,320 | 41,500 | 4,320 |
| 2024-10-31 | 4,380 | 4,380 | 4,335 | 4,345 | 35,200 | 4,345 |
| 2024-10-30 | 4,345 | 4,390 | 4,330 | 4,355 | 67,500 | 4,355 |
| 2024-10-29 | 4,315 | 4,355 | 4,260 | 4,340 | 46,500 | 4,340 |
| 2024-10-28 | 4,315 | 4,360 | 4,295 | 4,315 | 47,000 | 4,315 |
| 2024-10-25 | 4,385 | 4,385 | 4,260 | 4,315 | 50,500 | 4,315 |
| 2024-10-24 | 4,330 | 4,380 | 4,295 | 4,370 | 49,100 | 4,370 |
| 2024-10-23 | 4,350 | 4,390 | 4,315 | 4,350 | 93,900 | 4,350 |
| 2024-10-22 | 4,310 | 4,330 | 4,255 | 4,320 | 45,400 | 4,320 |
| 2024-10-21 | 4,345 | 4,355 | 4,235 | 4,290 | 40,700 | 4,290 |
| 2024-10-18 | 4,230 | 4,345 | 4,230 | 4,315 | 41,700 | 4,315 |
| 2024-10-17 | 4,320 | 4,320 | 4,220 | 4,230 | 34,600 | 4,230 |
| 2024-10-16 | 4,290 | 4,335 | 4,275 | 4,275 | 39,100 | 4,275 |
| 2024-10-15 | 4,280 | 4,330 | 4,250 | 4,320 | 56,600 | 4,320 |
| 2024-10-11 | 4,255 | 4,290 | 4,210 | 4,220 | 46,600 | 4,220 |
| 2024-10-10 | 4,285 | 4,350 | 4,215 | 4,245 | 79,800 | 4,245 |
| 2024-10-09 | 4,150 | 4,325 | 4,145 | 4,285 | 131,200 | 4,285 |
| 2024-10-08 | 3,990 | 4,045 | 3,980 | 4,020 | 56,600 | 4,020 |
| 2024-10-07 | 4,050 | 4,065 | 3,995 | 4,015 | 76,300 | 4,015 |
| 2024-10-04 | 4,015 | 4,080 | 4,015 | 4,045 | 38,200 | 4,045 |
| 2024-10-03 | 4,010 | 4,035 | 3,960 | 4,005 | 75,300 | 4,005 |
| 2024-10-02 | 4,020 | 4,055 | 3,935 | 3,950 | 46,000 | 3,950 |
| 2024-10-01 | 4,045 | 4,065 | 4,020 | 4,020 | 32,800 | 4,020 |
| 2024-09-30 | 4,070 | 4,095 | 4,035 | 4,055 | 42,900 | 4,055 |
| 2024-09-27 | 4,130 | 4,145 | 4,075 | 4,120 | 59,300 | 4,120 |
| 2024-09-26 | 4,035 | 4,130 | 4,035 | 4,130 | 77,500 | 4,130 |
| 2024-09-25 | 4,080 | 4,080 | 3,965 | 4,010 | 52,100 | 4,010 |
| 2024-09-24 | 4,025 | 4,070 | 4,015 | 4,045 | 35,600 | 4,045 |
| 2024-09-20 | 4,090 | 4,100 | 4,030 | 4,035 | 61,200 | 4,035 |
| 2024-09-19 | 4,115 | 4,140 | 4,050 | 4,050 | 45,800 | 4,050 |
| 2024-09-18 | 4,120 | 4,160 | 4,065 | 4,105 | 41,700 | 4,105 |
| 2024-09-17 | 4,120 | 4,150 | 4,070 | 4,115 | 58,400 | 4,115 |
| 2024-09-13 | 4,120 | 4,135 | 4,065 | 4,115 | 46,100 | 4,115 |
| 2024-09-12 | 4,210 | 4,220 | 4,140 | 4,160 | 37,400 | 4,160 |
| 2024-09-11 | 4,215 | 4,265 | 4,180 | 4,210 | 51,400 | 4,210 |
| 2024-09-10 | 4,135 | 4,230 | 4,130 | 4,215 | 65,400 | 4,215 |
| 2024-09-09 | 4,035 | 4,150 | 4,030 | 4,135 | 29,100 | 4,135 |
| 2024-09-06 | 4,165 | 4,170 | 4,100 | 4,100 | 26,000 | 4,100 |
| 2024-09-05 | 4,100 | 4,165 | 4,065 | 4,140 | 35,700 | 4,140 |
| 2024-09-04 | 4,040 | 4,125 | 4,040 | 4,100 | 55,600 | 4,100 |
| 2024-09-03 | 4,060 | 4,095 | 4,050 | 4,095 | 31,200 | 4,095 |
| 2024-09-02 | 4,045 | 4,085 | 4,025 | 4,055 | 32,400 | 4,055 |
| 2024-08-30 | 4,005 | 4,065 | 4,005 | 4,045 | 30,800 | 4,045 |
| 2024-08-29 | 4,025 | 4,050 | 3,975 | 4,020 | 61,700 | 4,020 |
| 2024-08-28 | 4,115 | 4,115 | 4,060 | 4,070 | 110,900 | 4,070 |
| 2024-08-27 | 4,100 | 4,135 | 4,100 | 4,115 | 42,300 | 4,115 |
| 2024-08-26 | 4,080 | 4,130 | 4,080 | 4,095 | 32,100 | 4,095 |
| 2024-08-23 | 4,070 | 4,105 | 4,065 | 4,090 | 50,800 | 4,090 |
| 2024-08-22 | 4,005 | 4,055 | 4,005 | 4,040 | 31,600 | 4,040 |
| 2024-08-21 | 3,980 | 4,030 | 3,965 | 3,995 | 32,900 | 3,995 |
| 2024-08-20 | 3,910 | 3,985 | 3,910 | 3,985 | 46,200 | 3,985 |
| 2024-08-19 | 3,890 | 3,910 | 3,860 | 3,880 | 31,600 | 3,880 |
| 2024-08-16 | 3,885 | 3,910 | 3,850 | 3,890 | 29,600 | 3,890 |
| 2024-08-15 | 3,880 | 3,880 | 3,800 | 3,830 | 37,700 | 3,830 |
| 2024-08-14 | 3,820 | 3,880 | 3,820 | 3,880 | 28,400 | 3,880 |
| 2024-08-13 | 3,810 | 3,840 | 3,790 | 3,825 | 27,100 | 3,825 |
| 2024-08-09 | 3,850 | 3,850 | 3,785 | 3,820 | 49,000 | 3,820 |
| 2024-08-08 | 3,700 | 3,835 | 3,700 | 3,790 | 55,900 | 3,790 |
| 2024-08-07 | 3,770 | 3,820 | 3,685 | 3,740 | 119,200 | 3,740 |
| 2024-08-06 | 3,740 | 3,845 | 3,705 | 3,800 | 144,900 | 3,800 |
| 2024-08-05 | 3,700 | 3,780 | 3,555 | 3,600 | 159,700 | 3,600 |
| 2024-08-02 | 3,800 | 3,825 | 3,760 | 3,775 | 56,800 | 3,775 |
| 2024-08-01 | 3,870 | 3,885 | 3,815 | 3,825 | 48,600 | 3,825 |
| 2024-07-31 | 3,825 | 3,930 | 3,825 | 3,915 | 38,400 | 3,915 |
| 2024-07-30 | 3,850 | 3,875 | 3,820 | 3,850 | 44,400 | 3,850 |
| 2024-07-29 | 3,870 | 3,870 | 3,830 | 3,855 | 39,500 | 3,855 |
| 2024-07-26 | 3,925 | 3,940 | 3,860 | 3,865 | 23,100 | 3,865 |
| 2024-07-25 | 3,875 | 3,925 | 3,870 | 3,890 | 39,500 | 3,890 |
| 2024-07-24 | 3,905 | 3,935 | 3,875 | 3,905 | 27,900 | 3,905 |
| 2024-07-23 | 3,880 | 3,935 | 3,880 | 3,920 | 16,900 | 3,920 |
| 2024-07-22 | 3,860 | 3,890 | 3,850 | 3,865 | 36,900 | 3,865 |
| 2024-07-19 | 3,910 | 3,925 | 3,855 | 3,860 | 33,500 | 3,860 |
| 2024-07-18 | 3,820 | 3,975 | 3,820 | 3,945 | 73,500 | 3,945 |
| 2024-07-17 | 3,845 | 3,860 | 3,805 | 3,850 | 53,400 | 3,850 |
| 2024-07-16 | 3,875 | 3,875 | 3,830 | 3,845 | 32,600 | 3,845 |
| 2024-07-12 | 3,815 | 3,875 | 3,805 | 3,840 | 40,400 | 3,840 |
| 2024-07-11 | 3,830 | 3,875 | 3,820 | 3,840 | 64,200 | 3,840 |
| 2024-07-10 | 3,970 | 3,970 | 3,730 | 3,765 | 143,000 | 3,765 |
| 2024-07-09 | 3,890 | 3,955 | 3,890 | 3,900 | 50,700 | 3,900 |
| 2024-07-08 | 3,850 | 3,895 | 3,850 | 3,890 | 60,600 | 3,890 |
| 2024-07-05 | 3,920 | 3,920 | 3,850 | 3,850 | 30,800 | 3,850 |
| 2024-07-04 | 3,950 | 3,950 | 3,900 | 3,920 | 26,200 | 3,920 |
| 2024-07-03 | 3,895 | 3,930 | 3,895 | 3,910 | 24,600 | 3,910 |
| 2024-07-02 | 3,950 | 3,965 | 3,915 | 3,915 | 37,600 | 3,915 |
| 2024-07-01 | 4,000 | 4,020 | 3,930 | 3,940 | 34,200 | 3,940 |
| 2024-06-28 | 3,945 | 4,000 | 3,945 | 3,985 | 30,400 | 3,985 |
| 2024-06-27 | 3,980 | 3,980 | 3,930 | 3,945 | 27,700 | 3,945 |
| 2024-06-26 | 4,040 | 4,070 | 3,980 | 3,980 | 31,500 | 3,980 |
| 2024-06-25 | 3,980 | 4,035 | 3,980 | 4,020 | 67,100 | 4,020 |
| 2024-06-24 | 3,920 | 3,985 | 3,920 | 3,950 | 30,800 | 3,950 |
| 2024-06-21 | 3,920 | 3,945 | 3,895 | 3,920 | 71,000 | 3,920 |
| 2024-06-20 | 3,880 | 3,905 | 3,845 | 3,880 | 40,700 | 3,880 |
| 2024-06-19 | 3,820 | 3,890 | 3,820 | 3,880 | 40,800 | 3,880 |
| 2024-06-18 | 3,815 | 3,840 | 3,815 | 3,825 | 35,800 | 3,825 |
| 2024-06-17 | 3,820 | 3,825 | 3,780 | 3,815 | 27,600 | 3,815 |
| 2024-06-14 | 3,800 | 3,860 | 3,800 | 3,850 | 40,000 | 3,850 |
| 2024-06-13 | 3,820 | 3,840 | 3,775 | 3,795 | 25,600 | 3,795 |
| 2024-06-12 | 3,845 | 3,860 | 3,830 | 3,840 | 21,200 | 3,840 |
| 2024-06-11 | 3,805 | 3,855 | 3,805 | 3,830 | 17,300 | 3,830 |
| 2024-06-10 | 3,800 | 3,865 | 3,795 | 3,845 | 31,300 | 3,845 |
| 2024-06-07 | 3,770 | 3,840 | 3,770 | 3,825 | 22,200 | 3,825 |
| 2024-06-06 | 3,800 | 3,815 | 3,760 | 3,770 | 26,000 | 3,770 |
| 2024-06-05 | 3,810 | 3,840 | 3,760 | 3,825 | 40,600 | 3,825 |
| 2024-06-04 | 3,830 | 3,880 | 3,825 | 3,830 | 43,700 | 3,830 |
| 2024-06-03 | 4,030 | 4,030 | 3,860 | 3,860 | 82,300 | 3,860 |
| 2024-05-31 | 3,900 | 4,100 | 3,900 | 4,100 | 127,500 | 4,100 |
| 2024-05-30 | 3,850 | 3,895 | 3,840 | 3,895 | 33,100 | 3,895 |
| 2024-05-29 | 3,860 | 3,895 | 3,825 | 3,845 | 33,300 | 3,845 |
| 2024-05-28 | 3,865 | 3,875 | 3,840 | 3,865 | 26,600 | 3,865 |
| 2024-05-27 | 3,830 | 3,865 | 3,800 | 3,865 | 27,300 | 3,865 |
| 2024-05-24 | 3,790 | 3,845 | 3,780 | 3,835 | 68,100 | 3,835 |
| 2024-05-23 | 3,775 | 3,820 | 3,740 | 3,820 | 34,100 | 3,820 |
| 2024-05-22 | 3,780 | 3,805 | 3,765 | 3,775 | 25,800 | 3,775 |
| 2024-05-21 | 3,745 | 3,815 | 3,745 | 3,780 | 31,500 | 3,780 |
| 2024-05-20 | 3,740 | 3,755 | 3,695 | 3,745 | 52,000 | 3,745 |
| 2024-05-17 | 3,725 | 3,770 | 3,715 | 3,740 | 27,400 | 3,740 |
| 2024-05-16 | 3,715 | 3,720 | 3,685 | 3,720 | 21,500 | 3,720 |
| 2024-05-15 | 3,705 | 3,730 | 3,690 | 3,715 | 30,900 | 3,715 |
| 2024-05-14 | 3,745 | 3,750 | 3,695 | 3,705 | 28,700 | 3,705 |
| 2024-05-13 | 3,730 | 3,760 | 3,730 | 3,745 | 38,300 | 3,745 |
| 2024-05-10 | 3,790 | 3,800 | 3,725 | 3,725 | 27,800 | 3,725 |
| 2024-05-09 | 3,700 | 3,780 | 3,700 | 3,780 | 30,600 | 3,780 |
| 2024-05-08 | 3,710 | 3,710 | 3,665 | 3,695 | 52,100 | 3,695 |
| 2024-05-07 | 3,735 | 3,745 | 3,705 | 3,720 | 56,100 | 3,720 |
| 2024-05-02 | 3,720 | 3,740 | 3,710 | 3,735 | 22,600 | 3,735 |
| 2024-05-01 | 3,735 | 3,735 | 3,715 | 3,720 | 25,200 | 3,720 |
| 2024-04-30 | 3,715 | 3,740 | 3,680 | 3,735 | 35,000 | 3,735 |
| 2024-04-26 | 3,675 | 3,720 | 3,645 | 3,715 | 54,800 | 3,715 |
| 2024-04-25 | 3,720 | 3,720 | 3,680 | 3,695 | 52,700 | 3,695 |
| 2024-04-24 | 3,710 | 3,715 | 3,665 | 3,700 | 41,300 | 3,700 |
| 2024-04-23 | 3,705 | 3,725 | 3,695 | 3,700 | 43,500 | 3,700 |
| 2024-04-22 | 3,690 | 3,745 | 3,690 | 3,705 | 44,500 | 3,705 |
| 2024-04-19 | 3,700 | 3,715 | 3,635 | 3,660 | 48,300 | 3,660 |
| 2024-04-18 | 3,690 | 3,740 | 3,655 | 3,725 | 31,700 | 3,725 |
| 2024-04-17 | 3,725 | 3,725 | 3,625 | 3,695 | 48,100 | 3,695 |
| 2024-04-16 | 3,700 | 3,740 | 3,690 | 3,720 | 51,200 | 3,720 |
| 2024-04-15 | 3,710 | 3,770 | 3,710 | 3,765 | 77,700 | 3,765 |
| 2024-04-12 | 3,690 | 3,760 | 3,690 | 3,755 | 65,100 | 3,755 |
| 2024-04-11 | 3,645 | 3,665 | 3,590 | 3,655 | 130,900 | 3,655 |
| 2024-04-10 | 3,790 | 3,800 | 3,645 | 3,700 | 186,000 | 3,700 |
| 2024-04-09 | 3,570 | 3,590 | 3,530 | 3,580 | 89,600 | 3,580 |
| 2024-04-08 | 3,515 | 3,575 | 3,500 | 3,575 | 39,700 | 3,575 |
| 2024-04-05 | 3,510 | 3,540 | 3,480 | 3,520 | 47,200 | 3,520 |
| 2024-04-04 | 3,510 | 3,530 | 3,490 | 3,515 | 40,400 | 3,515 |
| 2024-04-03 | 3,495 | 3,555 | 3,495 | 3,515 | 90,000 | 3,515 |
| 2024-04-02 | 3,545 | 3,545 | 3,475 | 3,495 | 84,600 | 3,495 |
| 2024-04-01 | 3,575 | 3,580 | 3,515 | 3,530 | 78,200 | 3,530 |
| 2024-03-29 | 3,520 | 3,560 | 3,515 | 3,540 | 75,900 | 3,540 |
| 2024-03-28 | 3,500 | 3,540 | 3,485 | 3,510 | 59,500 | 3,510 |
| 2024-03-27 | 3,495 | 3,540 | 3,495 | 3,510 | 97,700 | 3,510 |
| 2024-03-26 | 3,500 | 3,510 | 3,470 | 3,495 | 46,700 | 3,495 |
| 2024-03-25 | 3,585 | 3,585 | 3,515 | 3,520 | 81,900 | 3,520 |
| 2024-03-22 | 3,575 | 3,575 | 3,520 | 3,545 | 84,100 | 3,545 |
| 2024-03-21 | 3,545 | 3,550 | 3,530 | 3,550 | 42,000 | 3,550 |
| 2024-03-19 | 3,505 | 3,540 | 3,490 | 3,540 | 58,900 | 3,540 |
| 2024-03-18 | 3,505 | 3,520 | 3,490 | 3,505 | 31,500 | 3,505 |
| 2024-03-15 | 3,475 | 3,515 | 3,470 | 3,495 | 57,400 | 3,495 |
| 2024-03-14 | 3,530 | 3,535 | 3,510 | 3,510 | 36,400 | 3,510 |
| 2024-03-13 | 3,510 | 3,540 | 3,495 | 3,530 | 43,200 | 3,530 |
| 2024-03-12 | 3,485 | 3,515 | 3,445 | 3,515 | 35,200 | 3,515 |
| 2024-03-11 | 3,495 | 3,505 | 3,450 | 3,485 | 39,300 | 3,485 |
| 2024-03-08 | 3,440 | 3,510 | 3,410 | 3,495 | 62,600 | 3,495 |
| 2024-03-07 | 3,460 | 3,460 | 3,420 | 3,440 | 29,000 | 3,440 |
| 2024-03-06 | 3,365 | 3,470 | 3,365 | 3,445 | 54,100 | 3,445 |
| 2024-03-05 | 3,375 | 3,395 | 3,365 | 3,380 | 35,700 | 3,380 |
| 2024-03-04 | 3,430 | 3,440 | 3,380 | 3,405 | 63,700 | 3,405 |
| 2024-03-01 | 3,420 | 3,440 | 3,405 | 3,430 | 51,000 | 3,430 |
| 2024-02-29 | 3,435 | 3,450 | 3,395 | 3,420 | 75,300 | 3,420 |
| 2024-02-28 | 3,475 | 3,490 | 3,445 | 3,450 | 99,500 | 3,450 |
| 2024-02-27 | 3,520 | 3,540 | 3,495 | 3,515 | 187,500 | 3,515 |
| 2024-02-26 | 3,530 | 3,555 | 3,525 | 3,530 | 89,300 | 3,530 |
| 2024-02-22 | 3,555 | 3,555 | 3,520 | 3,530 | 85,800 | 3,530 |
| 2024-02-21 | 3,550 | 3,550 | 3,510 | 3,530 | 77,300 | 3,530 |
| 2024-02-20 | 3,535 | 3,555 | 3,510 | 3,535 | 56,300 | 3,535 |
| 2024-02-19 | 3,535 | 3,555 | 3,500 | 3,535 | 95,600 | 3,535 |
| 2024-02-16 | 3,485 | 3,510 | 3,465 | 3,465 | 74,300 | 3,465 |
| 2024-02-15 | 3,550 | 3,560 | 3,480 | 3,485 | 86,200 | 3,485 |
| 2024-02-14 | 3,610 | 3,635 | 3,530 | 3,530 | 91,400 | 3,530 |
| 2024-02-13 | 3,750 | 3,750 | 3,580 | 3,590 | 134,900 | 3,590 |
| 2024-02-09 | 3,750 | 3,750 | 3,720 | 3,740 | 120,100 | 3,740 |
| 2024-02-08 | 3,755 | 3,770 | 3,720 | 3,740 | 94,600 | 3,740 |
| 2024-02-07 | 3,790 | 3,790 | 3,740 | 3,755 | 67,500 | 3,755 |
| 2024-02-06 | 3,800 | 3,820 | 3,795 | 3,795 | 61,200 | 3,795 |
| 2024-02-05 | 3,800 | 3,810 | 3,790 | 3,800 | 79,600 | 3,800 |
| 2024-02-02 | 3,815 | 3,835 | 3,770 | 3,795 | 80,600 | 3,795 |
| 2024-02-01 | 3,800 | 3,855 | 3,800 | 3,840 | 85,900 | 3,840 |
| 2024-01-31 | 3,740 | 3,790 | 3,735 | 3,780 | 63,300 | 3,780 |
| 2024-01-30 | 3,720 | 3,740 | 3,715 | 3,720 | 53,600 | 3,720 |
| 2024-01-29 | 3,730 | 3,745 | 3,720 | 3,720 | 42,500 | 3,720 |
| 2024-01-26 | 3,765 | 3,765 | 3,695 | 3,700 | 62,300 | 3,700 |
| 2024-01-25 | 3,725 | 3,750 | 3,705 | 3,750 | 66,200 | 3,750 |
| 2024-01-24 | 3,675 | 3,700 | 3,660 | 3,675 | 56,500 | 3,675 |
| 2024-01-23 | 3,675 | 3,690 | 3,640 | 3,650 | 42,600 | 3,650 |
| 2024-01-22 | 3,650 | 3,670 | 3,635 | 3,665 | 55,400 | 3,665 |
| 2024-01-19 | 3,625 | 3,635 | 3,595 | 3,620 | 53,900 | 3,620 |
| 2024-01-18 | 3,640 | 3,660 | 3,620 | 3,635 | 49,200 | 3,635 |
| 2024-01-17 | 3,605 | 3,640 | 3,600 | 3,610 | 48,900 | 3,610 |
| 2024-01-16 | 3,615 | 3,625 | 3,595 | 3,610 | 45,300 | 3,610 |
| 2024-01-15 | 3,595 | 3,645 | 3,595 | 3,620 | 56,600 | 3,620 |
| 2024-01-12 | 3,635 | 3,635 | 3,575 | 3,595 | 92,100 | 3,595 |
| 2024-01-11 | 3,610 | 3,630 | 3,560 | 3,610 | 112,400 | 3,610 |
| 2024-01-10 | 3,605 | 3,630 | 3,575 | 3,610 | 53,100 | 3,610 |
| 2024-01-09 | 3,600 | 3,645 | 3,600 | 3,620 | 41,000 | 3,620 |
| 2024-01-05 | 3,585 | 3,595 | 3,575 | 3,580 | 33,900 | 3,580 |
| 2024-01-04 | 3,560 | 3,590 | 3,530 | 3,585 | 51,000 | 3,585 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株