9936 (株)王将フードサービス 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 | 3,065 | 3,070 | 3,035 | 3,050 | 63,200 | 3,050 |
| 2024-12-27 | 3,030 | 3,050 | 3,020 | 3,050 | 82,800 | 3,050 |
| 2024-12-26 | 3,020 | 3,025 | 3,010 | 3,025 | 100,600 | 3,025 |
| 2024-12-25 | 3,030 | 3,040 | 3,005 | 3,030 | 49,300 | 3,030 |
| 2024-12-24 | 3,040 | 3,045 | 3,010 | 3,025 | 58,900 | 3,025 |
| 2024-12-23 | 3,055 | 3,070 | 3,035 | 3,045 | 39,900 | 3,045 |
| 2024-12-20 | 3,055 | 3,060 | 3,030 | 3,030 | 63,000 | 3,030 |
| 2024-12-19 | 3,030 | 3,060 | 3,025 | 3,045 | 44,600 | 3,045 |
| 2024-12-18 | 3,065 | 3,065 | 3,035 | 3,045 | 46,100 | 3,045 |
| 2024-12-17 | 3,055 | 3,075 | 3,035 | 3,055 | 53,500 | 3,055 |
| 2024-12-16 | 3,110 | 3,120 | 3,055 | 3,055 | 63,900 | 3,055 |
| 2024-12-13 | 3,070 | 3,110 | 3,070 | 3,105 | 71,700 | 3,105 |
| 2024-12-12 | 3,090 | 3,115 | 3,085 | 3,110 | 79,500 | 3,110 |
| 2024-12-11 | 3,060 | 3,095 | 3,060 | 3,080 | 59,900 | 3,080 |
| 2024-12-10 | 3,055 | 3,065 | 3,025 | 3,060 | 45,900 | 3,060 |
| 2024-12-09 | 3,045 | 3,065 | 3,040 | 3,055 | 58,100 | 3,055 |
| 2024-12-06 | 3,055 | 3,065 | 3,040 | 3,040 | 34,700 | 3,040 |
| 2024-12-05 | 3,055 | 3,065 | 3,030 | 3,040 | 50,800 | 3,040 |
| 2024-12-04 | 3,050 | 3,065 | 3,040 | 3,045 | 41,400 | 3,045 |
| 2024-12-03 | 3,030 | 3,085 | 3,020 | 3,050 | 118,300 | 3,050 |
| 2024-12-02 | 3,050 | 3,050 | 3,000 | 3,015 | 79,300 | 3,015 |
| 2024-11-29 | 3,015 | 3,050 | 3,010 | 3,045 | 56,500 | 3,045 |
| 2024-11-28 | 3,020 | 3,045 | 3,000 | 3,015 | 72,700 | 3,015 |
| 2024-11-27 | 3,035 | 3,040 | 3,000 | 3,020 | 71,100 | 3,020 |
| 2024-11-26 | 3,040 | 3,070 | 3,015 | 3,035 | 66,700 | 3,035 |
| 2024-11-25 | 3,020 | 3,065 | 3,010 | 3,050 | 104,500 | 3,050 |
| 2024-11-22 | 3,005 | 3,030 | 2,989 | 3,005 | 82,600 | 3,005 |
| 2024-11-21 | 3,010 | 3,035 | 2,996 | 3,015 | 70,500 | 3,015 |
| 2024-11-20 | 3,020 | 3,035 | 3,005 | 3,015 | 44,500 | 3,015 |
| 2024-11-19 | 3,060 | 3,075 | 3,015 | 3,015 | 65,100 | 3,015 |
| 2024-11-18 | 3,060 | 3,075 | 3,020 | 3,045 | 64,300 | 3,045 |
| 2024-11-15 | 3,085 | 3,090 | 3,050 | 3,055 | 52,700 | 3,055 |
| 2024-11-14 | 3,090 | 3,090 | 3,055 | 3,065 | 77,200 | 3,065 |
| 2024-11-13 | 3,080 | 3,120 | 3,075 | 3,085 | 98,600 | 3,085 |
| 2024-11-12 | 3,105 | 3,115 | 3,055 | 3,070 | 106,000 | 3,070 |
| 2024-11-11 | 3,095 | 3,110 | 3,085 | 3,105 | 82,100 | 3,105 |
| 2024-11-08 | 3,095 | 3,150 | 3,085 | 3,100 | 120,400 | 3,100 |
| 2024-11-07 | 3,050 | 3,095 | 3,040 | 3,085 | 164,400 | 3,085 |
| 2024-11-06 | 3,020 | 3,050 | 2,995 | 3,005 | 113,200 | 3,005 |
| 2024-11-05 | 2,993 | 3,030 | 2,958 | 3,000 | 119,100 | 3,000 |
| 2024-11-01 | 2,978 | 3,055 | 2,966 | 2,993 | 208,100 | 2,993 |
| 2024-10-31 | 3,000 | 3,030 | 2,961 | 3,000 | 148,600 | 3,000 |
| 2024-10-30 | 2,988 | 3,015 | 2,961 | 2,984 | 698,500 | 2,984 |
| 2024-10-29 | 2,976 | 2,986 | 2,950 | 2,974 | 113,900 | 2,974 |
| 2024-10-28 | 2,947 | 2,988 | 2,946 | 2,970 | 145,000 | 2,970 |
| 2024-10-25 | 2,971 | 2,985 | 2,937 | 2,953 | 173,100 | 2,953 |
| 2024-10-24 | 2,914 | 2,970 | 2,901 | 2,957 | 186,700 | 2,957 |
| 2024-10-23 | 2,965 | 2,984 | 2,944 | 2,944 | 139,300 | 2,944 |
| 2024-10-22 | 3,010 | 3,020 | 2,964 | 2,978 | 143,600 | 2,978 |
| 2024-10-21 | 3,010 | 3,030 | 2,997 | 3,015 | 100,600 | 3,015 |
| 2024-10-18 | 3,005 | 3,040 | 3,005 | 3,025 | 118,700 | 3,025 |
| 2024-10-17 | 3,035 | 3,035 | 2,995 | 3,010 | 143,200 | 3,010 |
| 2024-10-16 | 3,050 | 3,090 | 3,015 | 3,025 | 178,000 | 3,025 |
| 2024-10-15 | 3,025 | 3,055 | 3,015 | 3,045 | 142,900 | 3,045 |
| 2024-10-11 | 3,010 | 3,055 | 3,005 | 3,015 | 164,800 | 3,015 |
| 2024-10-10 | 3,055 | 3,060 | 2,996 | 3,005 | 168,600 | 3,005 |
| 2024-10-09 | 3,025 | 3,080 | 3,025 | 3,050 | 165,400 | 3,050 |
| 2024-10-08 | 3,000 | 3,030 | 2,983 | 3,005 | 190,200 | 3,005 |
| 2024-10-07 | 2,944 | 3,025 | 2,930 | 3,015 | 269,800 | 3,015 |
| 2024-10-04 | 2,917 | 2,925 | 2,901 | 2,916 | 137,800 | 2,916 |
| 2024-10-03 | 2,948 | 2,953 | 2,899 | 2,923 | 195,000 | 2,923 |
| 2024-10-02 | 2,930 | 2,968 | 2,885 | 2,898 | 253,100 | 2,898 |
| 2024-10-01 | 2,863 | 2,938 | 2,860 | 2,935 | 254,200 | 2,935 |
| 2024-09-30 | 2,809 | 2,864 | 2,805 | 2,849 | 327,400 | 2,849 |
| 2024-09-27 | 2,800 | 2,886 | 2,800 | 2,855 | 552,700 | 2,855 |
| 2024-09-26 | 8,230 | 8,420 | 8,200 | 8,380 | 413,600 | 2,793.33 |
| 2024-09-25 | 8,210 | 8,250 | 8,160 | 8,200 | 196,100 | 2,733.33 |
| 2024-09-24 | 8,250 | 8,290 | 8,200 | 8,210 | 190,300 | 2,736.67 |
| 2024-09-20 | 8,350 | 8,360 | 8,260 | 8,280 | 88,800 | 2,760 |
| 2024-09-19 | 8,370 | 8,400 | 8,310 | 8,310 | 86,500 | 2,770 |
| 2024-09-18 | 8,360 | 8,400 | 8,270 | 8,340 | 68,600 | 2,780 |
| 2024-09-17 | 8,340 | 8,380 | 8,310 | 8,380 | 75,400 | 2,793.33 |
| 2024-09-13 | 8,300 | 8,340 | 8,270 | 8,280 | 57,400 | 2,760 |
| 2024-09-12 | 8,310 | 8,390 | 8,290 | 8,340 | 65,900 | 2,780 |
| 2024-09-11 | 8,430 | 8,450 | 8,210 | 8,260 | 84,800 | 2,753.33 |
| 2024-09-10 | 8,330 | 8,440 | 8,300 | 8,410 | 46,000 | 2,803.33 |
| 2024-09-09 | 8,200 | 8,300 | 8,130 | 8,300 | 57,000 | 2,766.67 |
| 2024-09-06 | 8,390 | 8,420 | 8,260 | 8,320 | 65,800 | 2,773.33 |
| 2024-09-05 | 8,370 | 8,450 | 8,330 | 8,380 | 61,700 | 2,793.33 |
| 2024-09-04 | 8,100 | 8,350 | 8,100 | 8,320 | 108,000 | 2,773.33 |
| 2024-09-03 | 8,100 | 8,180 | 8,080 | 8,180 | 51,100 | 2,726.67 |
| 2024-09-02 | 8,160 | 8,160 | 8,040 | 8,090 | 36,200 | 2,696.67 |
| 2024-08-30 | 8,050 | 8,100 | 8,040 | 8,090 | 29,600 | 2,696.67 |
| 2024-08-29 | 8,070 | 8,100 | 8,010 | 8,050 | 30,400 | 2,683.33 |
| 2024-08-28 | 8,080 | 8,100 | 8,030 | 8,070 | 30,700 | 2,690 |
| 2024-08-27 | 8,000 | 8,100 | 8,000 | 8,100 | 29,900 | 2,700 |
| 2024-08-26 | 7,930 | 8,030 | 7,930 | 8,000 | 50,300 | 2,666.67 |
| 2024-08-23 | 7,950 | 7,950 | 7,880 | 7,920 | 31,500 | 2,640 |
| 2024-08-22 | 7,820 | 7,900 | 7,820 | 7,880 | 25,800 | 2,626.67 |
| 2024-08-21 | 7,820 | 7,860 | 7,810 | 7,810 | 24,700 | 2,603.33 |
| 2024-08-20 | 7,760 | 7,860 | 7,760 | 7,850 | 36,200 | 2,616.67 |
| 2024-08-19 | 7,890 | 7,890 | 7,720 | 7,770 | 60,000 | 2,590 |
| 2024-08-16 | 7,780 | 7,840 | 7,740 | 7,810 | 43,700 | 2,603.33 |
| 2024-08-15 | 7,780 | 7,830 | 7,720 | 7,750 | 50,200 | 2,583.33 |
| 2024-08-14 | 7,640 | 7,790 | 7,600 | 7,780 | 58,000 | 2,593.33 |
| 2024-08-13 | 7,560 | 7,590 | 7,520 | 7,570 | 38,700 | 2,523.33 |
| 2024-08-09 | 7,650 | 7,660 | 7,440 | 7,510 | 59,800 | 2,503.33 |
| 2024-08-08 | 7,340 | 7,580 | 7,340 | 7,500 | 64,400 | 2,500 |
| 2024-08-07 | 7,360 | 7,630 | 7,330 | 7,460 | 85,200 | 2,486.67 |
| 2024-08-06 | 7,400 | 7,540 | 7,240 | 7,380 | 114,100 | 2,460 |
| 2024-08-05 | 7,330 | 7,560 | 7,010 | 7,050 | 167,700 | 2,350 |
| 2024-08-02 | 8,000 | 8,010 | 7,630 | 7,630 | 178,500 | 2,543.33 |
| 2024-08-01 | 8,590 | 8,590 | 8,030 | 8,030 | 281,600 | 2,676.67 |
| 2024-07-31 | 8,820 | 9,230 | 8,820 | 9,170 | 84,900 | 3,056.67 |
| 2024-07-30 | 8,860 | 8,870 | 8,770 | 8,820 | 28,400 | 2,940 |
| 2024-07-29 | 8,820 | 8,910 | 8,810 | 8,860 | 33,100 | 2,953.33 |
| 2024-07-26 | 8,820 | 8,850 | 8,700 | 8,770 | 27,700 | 2,923.33 |
| 2024-07-25 | 8,780 | 8,880 | 8,750 | 8,810 | 38,000 | 2,936.67 |
| 2024-07-24 | 8,910 | 8,960 | 8,810 | 8,810 | 31,600 | 2,936.67 |
| 2024-07-23 | 8,930 | 9,000 | 8,860 | 8,910 | 33,600 | 2,970 |
| 2024-07-22 | 8,920 | 8,960 | 8,860 | 8,910 | 38,000 | 2,970 |
| 2024-07-19 | 8,800 | 8,920 | 8,800 | 8,920 | 26,300 | 2,973.33 |
| 2024-07-18 | 8,870 | 8,920 | 8,800 | 8,800 | 36,800 | 2,933.33 |
| 2024-07-17 | 8,730 | 8,850 | 8,720 | 8,820 | 35,400 | 2,940 |
| 2024-07-16 | 8,760 | 8,770 | 8,700 | 8,700 | 28,200 | 2,900 |
| 2024-07-12 | 8,610 | 8,730 | 8,610 | 8,650 | 34,200 | 2,883.33 |
| 2024-07-11 | 8,690 | 8,690 | 8,610 | 8,610 | 26,600 | 2,870 |
| 2024-07-10 | 8,600 | 8,660 | 8,590 | 8,660 | 37,700 | 2,886.67 |
| 2024-07-09 | 8,560 | 8,610 | 8,510 | 8,570 | 33,200 | 2,856.67 |
| 2024-07-08 | 8,700 | 8,700 | 8,550 | 8,580 | 39,800 | 2,860 |
| 2024-07-05 | 8,620 | 8,710 | 8,600 | 8,640 | 29,800 | 2,880 |
| 2024-07-04 | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 | 2,873.33 |
| 2024-07-03 | 8,530 | 8,600 | 8,530 | 8,570 | 36,800 | 2,856.67 |
| 2024-07-02 | 8,570 | 8,570 | 8,480 | 8,530 | 66,400 | 2,843.33 |
| 2024-07-01 | 8,650 | 8,670 | 8,540 | 8,560 | 56,700 | 2,853.33 |
| 2024-06-28 | 8,770 | 8,770 | 8,590 | 8,640 | 57,300 | 2,880 |
| 2024-06-27 | 8,730 | 8,770 | 8,720 | 8,770 | 38,200 | 2,923.33 |
| 2024-06-26 | 8,800 | 8,830 | 8,720 | 8,750 | 32,600 | 2,916.67 |
| 2024-06-25 | 8,710 | 8,810 | 8,710 | 8,790 | 28,900 | 2,930 |
| 2024-06-24 | 8,650 | 8,730 | 8,590 | 8,710 | 29,000 | 2,903.33 |
| 2024-06-21 | 8,620 | 8,670 | 8,590 | 8,590 | 43,800 | 2,863.33 |
| 2024-06-20 | 8,600 | 8,620 | 8,540 | 8,580 | 26,000 | 2,860 |
| 2024-06-19 | 8,750 | 8,750 | 8,600 | 8,630 | 39,000 | 2,876.67 |
| 2024-06-18 | 8,780 | 8,900 | 8,770 | 8,800 | 36,400 | 2,933.33 |
| 2024-06-17 | 8,740 | 8,740 | 8,600 | 8,700 | 33,400 | 2,900 |
| 2024-06-14 | 8,520 | 8,770 | 8,520 | 8,750 | 66,500 | 2,916.67 |
| 2024-06-13 | 8,670 | 8,670 | 8,540 | 8,550 | 30,000 | 2,850 |
| 2024-06-12 | 8,580 | 8,650 | 8,560 | 8,630 | 21,400 | 2,876.67 |
| 2024-06-11 | 8,600 | 8,620 | 8,550 | 8,580 | 23,000 | 2,860 |
| 2024-06-10 | 8,530 | 8,590 | 8,530 | 8,570 | 20,200 | 2,856.67 |
| 2024-06-07 | 8,480 | 8,520 | 8,470 | 8,520 | 18,700 | 2,840 |
| 2024-06-06 | 8,530 | 8,530 | 8,440 | 8,460 | 39,400 | 2,820 |
| 2024-06-05 | 8,580 | 8,580 | 8,520 | 8,550 | 27,800 | 2,850 |
| 2024-06-04 | 8,600 | 8,650 | 8,570 | 8,600 | 32,600 | 2,866.67 |
| 2024-06-03 | 8,660 | 8,710 | 8,590 | 8,600 | 30,400 | 2,866.67 |
| 2024-05-31 | 8,690 | 8,780 | 8,600 | 8,650 | 48,500 | 2,883.33 |
| 2024-05-30 | 8,450 | 8,720 | 8,410 | 8,650 | 85,000 | 2,883.33 |
| 2024-05-29 | 8,630 | 8,700 | 8,470 | 8,490 | 62,100 | 2,830 |
| 2024-05-28 | 8,780 | 8,860 | 8,650 | 8,650 | 89,400 | 2,883.33 |
| 2024-05-27 | 8,850 | 8,920 | 8,780 | 8,860 | 99,300 | 2,953.33 |
| 2024-05-24 | 8,590 | 8,940 | 8,540 | 8,900 | 231,800 | 2,966.67 |
| 2024-05-23 | 8,310 | 8,350 | 8,270 | 8,300 | 27,700 | 2,766.67 |
| 2024-05-22 | 8,190 | 8,320 | 8,170 | 8,310 | 72,300 | 2,770 |
| 2024-05-21 | 8,130 | 8,160 | 8,080 | 8,120 | 26,800 | 2,706.67 |
| 2024-05-20 | 8,110 | 8,170 | 8,090 | 8,120 | 30,000 | 2,706.67 |
| 2024-05-17 | 7,890 | 8,150 | 7,880 | 8,150 | 64,600 | 2,716.67 |
| 2024-05-16 | 7,770 | 8,010 | 7,690 | 7,980 | 109,700 | 2,660 |
| 2024-05-15 | 7,780 | 7,780 | 7,640 | 7,680 | 44,800 | 2,560 |
| 2024-05-14 | 7,680 | 7,720 | 7,640 | 7,720 | 24,600 | 2,573.33 |
| 2024-05-13 | 7,620 | 7,680 | 7,620 | 7,640 | 20,900 | 2,546.67 |
| 2024-05-10 | 7,710 | 7,710 | 7,600 | 7,620 | 31,200 | 2,540 |
| 2024-05-09 | 7,720 | 7,730 | 7,680 | 7,680 | 22,700 | 2,560 |
| 2024-05-08 | 7,710 | 7,760 | 7,690 | 7,700 | 25,000 | 2,566.67 |
| 2024-05-07 | 7,730 | 7,760 | 7,700 | 7,760 | 23,800 | 2,586.67 |
| 2024-05-02 | 7,770 | 7,790 | 7,720 | 7,740 | 23,000 | 2,580 |
| 2024-05-01 | 7,820 | 7,820 | 7,730 | 7,760 | 30,800 | 2,586.67 |
| 2024-04-30 | 7,770 | 7,830 | 7,700 | 7,830 | 29,300 | 2,610 |
| 2024-04-26 | 7,670 | 7,750 | 7,620 | 7,740 | 34,200 | 2,580 |
| 2024-04-25 | 7,710 | 7,710 | 7,630 | 7,670 | 19,300 | 2,556.67 |
| 2024-04-24 | 7,670 | 7,720 | 7,640 | 7,710 | 30,500 | 2,570 |
| 2024-04-23 | 7,650 | 7,660 | 7,610 | 7,640 | 17,300 | 2,546.67 |
| 2024-04-22 | 7,570 | 7,660 | 7,570 | 7,630 | 26,000 | 2,543.33 |
| 2024-04-19 | 7,570 | 7,610 | 7,470 | 7,530 | 41,600 | 2,510 |
| 2024-04-18 | 7,530 | 7,640 | 7,530 | 7,630 | 22,500 | 2,543.33 |
| 2024-04-17 | 7,600 | 7,610 | 7,500 | 7,540 | 33,200 | 2,513.33 |
| 2024-04-16 | 7,660 | 7,660 | 7,600 | 7,600 | 28,400 | 2,533.33 |
| 2024-04-15 | 7,650 | 7,710 | 7,640 | 7,670 | 19,800 | 2,556.67 |
| 2024-04-12 | 7,630 | 7,670 | 7,620 | 7,650 | 19,800 | 2,550 |
| 2024-04-11 | 7,640 | 7,640 | 7,560 | 7,620 | 28,000 | 2,540 |
| 2024-04-10 | 7,700 | 7,730 | 7,660 | 7,660 | 15,300 | 2,553.33 |
| 2024-04-09 | 7,710 | 7,720 | 7,680 | 7,700 | 18,400 | 2,566.67 |
| 2024-04-08 | 7,690 | 7,720 | 7,680 | 7,710 | 16,800 | 2,570 |
| 2024-04-05 | 7,640 | 7,710 | 7,620 | 7,700 | 29,100 | 2,566.67 |
| 2024-04-04 | 7,740 | 7,750 | 7,670 | 7,710 | 30,900 | 2,570 |
| 2024-04-03 | 7,670 | 7,760 | 7,660 | 7,720 | 45,500 | 2,573.33 |
| 2024-04-02 | 7,880 | 7,880 | 7,690 | 7,730 | 50,700 | 2,576.67 |
| 2024-04-01 | 7,850 | 7,890 | 7,790 | 7,860 | 42,300 | 2,620 |
| 2024-03-29 | 7,770 | 7,860 | 7,740 | 7,830 | 42,800 | 2,610 |
| 2024-03-28 | 7,820 | 7,840 | 7,700 | 7,720 | 104,200 | 2,573.33 |
| 2024-03-27 | 7,880 | 8,000 | 7,880 | 7,940 | 223,800 | 2,646.67 |
| 2024-03-26 | 7,920 | 7,920 | 7,840 | 7,880 | 106,400 | 2,626.67 |
| 2024-03-25 | 7,950 | 7,990 | 7,930 | 7,930 | 132,500 | 2,643.33 |
| 2024-03-22 | 7,950 | 8,000 | 7,940 | 7,990 | 46,900 | 2,663.33 |
| 2024-03-21 | 8,030 | 8,030 | 7,920 | 7,940 | 71,500 | 2,646.67 |
| 2024-03-19 | 7,920 | 8,000 | 7,900 | 7,990 | 33,800 | 2,663.33 |
| 2024-03-18 | 7,940 | 7,960 | 7,890 | 7,930 | 43,500 | 2,643.33 |
| 2024-03-15 | 7,930 | 7,960 | 7,880 | 7,920 | 22,300 | 2,640 |
| 2024-03-14 | 7,890 | 7,920 | 7,860 | 7,920 | 32,600 | 2,640 |
| 2024-03-13 | 7,830 | 7,840 | 7,790 | 7,840 | 28,400 | 2,613.33 |
| 2024-03-12 | 7,730 | 7,840 | 7,690 | 7,840 | 37,000 | 2,613.33 |
| 2024-03-11 | 7,730 | 7,740 | 7,680 | 7,730 | 34,600 | 2,576.67 |
| 2024-03-08 | 7,710 | 7,770 | 7,670 | 7,740 | 49,700 | 2,580 |
| 2024-03-07 | 7,710 | 7,770 | 7,710 | 7,750 | 34,600 | 2,583.33 |
| 2024-03-06 | 7,710 | 7,740 | 7,680 | 7,710 | 43,100 | 2,570 |
| 2024-03-05 | 7,710 | 7,770 | 7,680 | 7,770 | 32,200 | 2,590 |
| 2024-03-04 | 7,780 | 7,790 | 7,700 | 7,710 | 36,100 | 2,570 |
| 2024-03-01 | 7,830 | 7,830 | 7,750 | 7,780 | 39,900 | 2,593.33 |
| 2024-02-29 | 7,890 | 7,910 | 7,820 | 7,840 | 46,200 | 2,613.33 |
| 2024-02-28 | 7,780 | 7,880 | 7,780 | 7,840 | 31,400 | 2,613.33 |
| 2024-02-27 | 7,800 | 7,810 | 7,720 | 7,780 | 23,900 | 2,593.33 |
| 2024-02-26 | 7,750 | 7,800 | 7,750 | 7,800 | 20,700 | 2,600 |
| 2024-02-22 | 7,740 | 7,750 | 7,700 | 7,730 | 22,700 | 2,576.67 |
| 2024-02-21 | 7,690 | 7,740 | 7,680 | 7,740 | 20,000 | 2,580 |
| 2024-02-20 | 7,770 | 7,780 | 7,710 | 7,720 | 22,300 | 2,573.33 |
| 2024-02-19 | 7,710 | 7,750 | 7,670 | 7,750 | 23,700 | 2,583.33 |
| 2024-02-16 | 7,680 | 7,710 | 7,630 | 7,670 | 34,500 | 2,556.67 |
| 2024-02-15 | 7,770 | 7,770 | 7,610 | 7,630 | 38,500 | 2,543.33 |
| 2024-02-14 | 7,810 | 7,810 | 7,670 | 7,690 | 47,900 | 2,563.33 |
| 2024-02-13 | 7,790 | 7,820 | 7,720 | 7,810 | 36,800 | 2,603.33 |
| 2024-02-09 | 7,740 | 7,830 | 7,740 | 7,770 | 27,800 | 2,590 |
| 2024-02-08 | 7,700 | 7,800 | 7,660 | 7,760 | 35,500 | 2,586.67 |
| 2024-02-07 | 7,780 | 7,800 | 7,700 | 7,780 | 41,300 | 2,593.33 |
| 2024-02-06 | 7,870 | 7,910 | 7,800 | 7,800 | 36,600 | 2,600 |
| 2024-02-05 | 7,960 | 7,960 | 7,880 | 7,890 | 35,400 | 2,630 |
| 2024-02-02 | 7,980 | 8,000 | 7,880 | 7,880 | 48,900 | 2,626.67 |
| 2024-02-01 | 8,030 | 8,050 | 7,900 | 7,980 | 82,300 | 2,660 |
| 2024-01-31 | 8,020 | 8,160 | 7,980 | 8,160 | 46,100 | 2,720 |
| 2024-01-30 | 8,030 | 8,070 | 7,990 | 8,020 | 29,300 | 2,673.33 |
| 2024-01-29 | 8,010 | 8,070 | 8,010 | 8,030 | 19,900 | 2,676.67 |
| 2024-01-26 | 8,060 | 8,130 | 8,000 | 8,000 | 35,200 | 2,666.67 |
| 2024-01-25 | 8,020 | 8,100 | 8,020 | 8,070 | 20,800 | 2,690 |
| 2024-01-24 | 8,150 | 8,200 | 8,050 | 8,070 | 29,600 | 2,690 |
| 2024-01-23 | 8,210 | 8,250 | 8,140 | 8,170 | 18,500 | 2,723.33 |
| 2024-01-22 | 8,130 | 8,240 | 8,130 | 8,210 | 20,300 | 2,736.67 |
| 2024-01-19 | 8,270 | 8,270 | 8,140 | 8,140 | 27,800 | 2,713.33 |
| 2024-01-18 | 8,310 | 8,310 | 8,210 | 8,250 | 25,900 | 2,750 |
| 2024-01-17 | 8,160 | 8,370 | 8,160 | 8,280 | 42,500 | 2,760 |
| 2024-01-16 | 8,300 | 8,320 | 8,180 | 8,180 | 26,700 | 2,726.67 |
| 2024-01-15 | 8,190 | 8,300 | 8,170 | 8,280 | 25,300 | 2,760 |
| 2024-01-12 | 8,220 | 8,250 | 8,160 | 8,160 | 24,800 | 2,720 |
| 2024-01-11 | 8,260 | 8,280 | 8,160 | 8,180 | 37,700 | 2,726.67 |
| 2024-01-10 | 8,220 | 8,270 | 8,200 | 8,250 | 34,300 | 2,750 |
| 2024-01-09 | 8,090 | 8,230 | 8,090 | 8,170 | 44,100 | 2,723.33 |
| 2024-01-05 | 8,100 | 8,150 | 8,070 | 8,090 | 24,100 | 2,696.67 |
| 2024-01-04 | 8,060 | 8,080 | 7,940 | 8,070 | 39,700 | 2,690 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株