9987 (株)スズケン 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 | 4,675 | 4,687 | 4,631 | 4,682 | 105,800 | 4,682 |
| 2024-12-25 | 4,693 | 4,695 | 4,611 | 4,675 | 107,100 | 4,675 |
| 2024-12-24 | 4,744 | 4,766 | 4,724 | 4,730 | 88,300 | 4,730 |
| 2024-12-23 | 4,713 | 4,745 | 4,706 | 4,731 | 176,300 | 4,731 |
| 2024-12-20 | 4,714 | 4,735 | 4,701 | 4,706 | 321,800 | 4,706 |
| 2024-12-19 | 4,616 | 4,710 | 4,602 | 4,679 | 252,100 | 4,679 |
| 2024-12-18 | 4,721 | 4,746 | 4,667 | 4,679 | 225,000 | 4,679 |
| 2024-12-17 | 4,724 | 4,766 | 4,696 | 4,721 | 220,800 | 4,721 |
| 2024-12-16 | 4,710 | 4,750 | 4,685 | 4,741 | 121,000 | 4,741 |
| 2024-12-13 | 4,625 | 4,743 | 4,613 | 4,710 | 257,400 | 4,710 |
| 2024-12-12 | 4,693 | 4,726 | 4,669 | 4,683 | 253,700 | 4,683 |
| 2024-12-11 | 4,723 | 4,747 | 4,674 | 4,693 | 224,900 | 4,693 |
| 2024-12-10 | 4,750 | 4,763 | 4,705 | 4,723 | 208,200 | 4,723 |
| 2024-12-09 | 4,698 | 4,747 | 4,691 | 4,710 | 159,600 | 4,710 |
| 2024-12-06 | 4,689 | 4,704 | 4,632 | 4,669 | 200,000 | 4,669 |
| 2024-12-05 | 4,701 | 4,733 | 4,670 | 4,680 | 192,600 | 4,680 |
| 2024-12-04 | 4,708 | 4,742 | 4,678 | 4,700 | 212,200 | 4,700 |
| 2024-12-03 | 4,700 | 4,807 | 4,700 | 4,749 | 306,300 | 4,749 |
| 2024-12-02 | 4,667 | 4,716 | 4,629 | 4,699 | 212,300 | 4,699 |
| 2024-11-29 | 4,676 | 4,709 | 4,662 | 4,682 | 140,500 | 4,682 |
| 2024-11-28 | 4,700 | 4,732 | 4,660 | 4,718 | 175,200 | 4,718 |
| 2024-11-27 | 4,750 | 4,770 | 4,646 | 4,708 | 204,300 | 4,708 |
| 2024-11-26 | 4,765 | 4,810 | 4,716 | 4,750 | 169,200 | 4,750 |
| 2024-11-25 | 4,936 | 4,936 | 4,765 | 4,779 | 234,200 | 4,779 |
| 2024-11-22 | 4,848 | 4,950 | 4,848 | 4,936 | 226,700 | 4,936 |
| 2024-11-21 | 4,873 | 4,940 | 4,846 | 4,858 | 187,100 | 4,858 |
| 2024-11-20 | 4,822 | 4,888 | 4,772 | 4,850 | 247,600 | 4,850 |
| 2024-11-19 | 4,800 | 4,872 | 4,800 | 4,825 | 312,600 | 4,825 |
| 2024-11-18 | 4,989 | 5,002 | 4,766 | 4,766 | 291,200 | 4,766 |
| 2024-11-15 | 5,178 | 5,193 | 5,015 | 5,077 | 230,600 | 5,077 |
| 2024-11-14 | 5,052 | 5,166 | 5,030 | 5,078 | 254,000 | 5,078 |
| 2024-11-13 | 5,232 | 5,278 | 5,075 | 5,105 | 422,600 | 5,105 |
| 2024-11-12 | 4,879 | 5,286 | 4,845 | 5,197 | 455,600 | 5,197 |
| 2024-11-11 | 4,840 | 4,883 | 4,811 | 4,877 | 200,000 | 4,877 |
| 2024-11-08 | 4,889 | 4,935 | 4,850 | 4,908 | 229,500 | 4,908 |
| 2024-11-07 | 4,836 | 4,936 | 4,806 | 4,889 | 260,100 | 4,889 |
| 2024-11-06 | 4,933 | 4,949 | 4,791 | 4,799 | 202,200 | 4,799 |
| 2024-11-05 | 4,848 | 4,913 | 4,799 | 4,913 | 167,500 | 4,913 |
| 2024-11-01 | 4,935 | 4,960 | 4,785 | 4,800 | 159,400 | 4,800 |
| 2024-10-31 | 4,974 | 5,033 | 4,935 | 5,006 | 255,300 | 5,006 |
| 2024-10-30 | 4,941 | 4,973 | 4,889 | 4,951 | 943,300 | 4,951 |
| 2024-10-29 | 4,930 | 4,956 | 4,896 | 4,925 | 148,700 | 4,925 |
| 2024-10-28 | 4,979 | 4,996 | 4,917 | 4,930 | 152,400 | 4,930 |
| 2024-10-25 | 5,065 | 5,074 | 4,938 | 4,958 | 120,100 | 4,958 |
| 2024-10-24 | 5,058 | 5,094 | 5,037 | 5,038 | 237,200 | 5,038 |
| 2024-10-23 | 5,142 | 5,171 | 5,055 | 5,058 | 103,600 | 5,058 |
| 2024-10-22 | 5,191 | 5,207 | 5,135 | 5,149 | 147,900 | 5,149 |
| 2024-10-21 | 5,190 | 5,249 | 5,146 | 5,233 | 259,300 | 5,233 |
| 2024-10-18 | 5,240 | 5,249 | 5,180 | 5,190 | 199,800 | 5,190 |
| 2024-10-17 | 5,265 | 5,265 | 5,206 | 5,240 | 148,100 | 5,240 |
| 2024-10-16 | 5,240 | 5,329 | 5,209 | 5,234 | 140,700 | 5,234 |
| 2024-10-15 | 5,314 | 5,323 | 5,246 | 5,283 | 169,400 | 5,283 |
| 2024-10-11 | 5,328 | 5,338 | 5,273 | 5,314 | 210,200 | 5,314 |
| 2024-10-10 | 5,399 | 5,400 | 5,345 | 5,384 | 143,300 | 5,384 |
| 2024-10-09 | 5,350 | 5,382 | 5,290 | 5,382 | 214,900 | 5,382 |
| 2024-10-08 | 5,200 | 5,282 | 5,165 | 5,282 | 193,500 | 5,282 |
| 2024-10-07 | 5,203 | 5,274 | 5,176 | 5,247 | 197,400 | 5,247 |
| 2024-10-04 | 5,085 | 5,199 | 5,079 | 5,170 | 229,400 | 5,170 |
| 2024-10-03 | 5,108 | 5,112 | 5,040 | 5,085 | 146,700 | 5,085 |
| 2024-10-02 | 5,056 | 5,091 | 5,016 | 5,046 | 160,300 | 5,046 |
| 2024-10-01 | 5,034 | 5,057 | 4,993 | 5,040 | 132,300 | 5,040 |
| 2024-09-30 | 4,995 | 5,037 | 4,890 | 5,003 | 240,500 | 5,003 |
| 2024-09-27 | 5,067 | 5,118 | 5,032 | 5,084 | 254,800 | 5,084 |
| 2024-09-26 | 5,058 | 5,165 | 5,019 | 5,155 | 248,700 | 5,155 |
| 2024-09-25 | 5,011 | 5,033 | 4,976 | 5,010 | 121,800 | 5,010 |
| 2024-09-24 | 4,991 | 5,030 | 4,945 | 5,011 | 199,800 | 5,011 |
| 2024-09-20 | 5,050 | 5,097 | 4,951 | 4,988 | 304,200 | 4,988 |
| 2024-09-19 | 5,152 | 5,177 | 5,047 | 5,047 | 140,900 | 5,047 |
| 2024-09-18 | 5,145 | 5,150 | 5,054 | 5,114 | 190,400 | 5,114 |
| 2024-09-17 | 5,145 | 5,198 | 5,082 | 5,162 | 233,800 | 5,162 |
| 2024-09-13 | 5,108 | 5,114 | 5,058 | 5,097 | 222,300 | 5,097 |
| 2024-09-12 | 5,214 | 5,224 | 5,048 | 5,131 | 282,900 | 5,131 |
| 2024-09-11 | 5,278 | 5,281 | 5,168 | 5,201 | 229,100 | 5,201 |
| 2024-09-10 | 5,240 | 5,328 | 5,224 | 5,278 | 216,500 | 5,278 |
| 2024-09-09 | 5,155 | 5,243 | 5,104 | 5,243 | 174,600 | 5,243 |
| 2024-09-06 | 5,245 | 5,279 | 5,201 | 5,231 | 184,200 | 5,231 |
| 2024-09-05 | 5,224 | 5,309 | 5,191 | 5,259 | 153,900 | 5,259 |
| 2024-09-04 | 5,163 | 5,273 | 5,148 | 5,200 | 327,300 | 5,200 |
| 2024-09-03 | 5,221 | 5,255 | 5,205 | 5,227 | 355,900 | 5,227 |
| 2024-09-02 | 5,199 | 5,210 | 5,135 | 5,210 | 309,300 | 5,210 |
| 2024-08-30 | 5,167 | 5,181 | 5,124 | 5,160 | 288,500 | 5,160 |
| 2024-08-29 | 5,207 | 5,212 | 5,139 | 5,150 | 254,500 | 5,150 |
| 2024-08-28 | 5,199 | 5,230 | 5,179 | 5,195 | 384,300 | 5,195 |
| 2024-08-27 | 5,130 | 5,160 | 5,086 | 5,144 | 248,800 | 5,144 |
| 2024-08-26 | 5,126 | 5,130 | 5,071 | 5,115 | 192,400 | 5,115 |
| 2024-08-23 | 5,156 | 5,164 | 5,102 | 5,130 | 292,300 | 5,130 |
| 2024-08-22 | 5,180 | 5,194 | 5,112 | 5,152 | 111,000 | 5,152 |
| 2024-08-21 | 5,150 | 5,214 | 5,146 | 5,181 | 189,200 | 5,181 |
| 2024-08-20 | 5,137 | 5,160 | 5,066 | 5,120 | 159,700 | 5,120 |
| 2024-08-19 | 5,140 | 5,161 | 5,022 | 5,104 | 290,200 | 5,104 |
| 2024-08-16 | 5,197 | 5,207 | 5,133 | 5,172 | 298,200 | 5,172 |
| 2024-08-15 | 5,042 | 5,049 | 4,966 | 5,034 | 208,200 | 5,034 |
| 2024-08-14 | 4,969 | 5,020 | 4,885 | 4,986 | 368,700 | 4,986 |
| 2024-08-13 | 4,910 | 4,990 | 4,814 | 4,952 | 465,000 | 4,952 |
| 2024-08-09 | 5,334 | 5,362 | 5,183 | 5,245 | 378,500 | 5,245 |
| 2024-08-08 | 5,151 | 5,301 | 5,135 | 5,185 | 307,300 | 5,185 |
| 2024-08-07 | 5,112 | 5,346 | 5,112 | 5,150 | 301,000 | 5,150 |
| 2024-08-06 | 5,096 | 5,243 | 4,990 | 5,190 | 401,800 | 5,190 |
| 2024-08-05 | 4,953 | 5,068 | 4,698 | 4,766 | 511,100 | 4,766 |
| 2024-08-02 | 5,290 | 5,290 | 5,022 | 5,053 | 295,800 | 5,053 |
| 2024-08-01 | 5,410 | 5,434 | 5,267 | 5,375 | 265,000 | 5,375 |
| 2024-07-31 | 5,400 | 5,500 | 5,344 | 5,500 | 424,900 | 5,500 |
| 2024-07-30 | 5,549 | 5,549 | 5,382 | 5,382 | 215,400 | 5,382 |
| 2024-07-29 | 5,482 | 5,543 | 5,427 | 5,521 | 466,000 | 5,521 |
| 2024-07-26 | 5,451 | 5,521 | 5,393 | 5,477 | 312,300 | 5,477 |
| 2024-07-25 | 5,425 | 5,479 | 5,348 | 5,417 | 519,200 | 5,417 |
| 2024-07-24 | 5,378 | 5,446 | 5,369 | 5,436 | 452,100 | 5,436 |
| 2024-07-23 | 5,300 | 5,449 | 5,241 | 5,398 | 416,600 | 5,398 |
| 2024-07-22 | 5,275 | 5,275 | 5,205 | 5,229 | 238,200 | 5,229 |
| 2024-07-19 | 5,220 | 5,239 | 5,166 | 5,235 | 281,800 | 5,235 |
| 2024-07-18 | 5,180 | 5,237 | 5,165 | 5,212 | 298,200 | 5,212 |
| 2024-07-17 | 5,155 | 5,187 | 5,123 | 5,164 | 293,500 | 5,164 |
| 2024-07-16 | 5,150 | 5,187 | 5,124 | 5,148 | 196,600 | 5,148 |
| 2024-07-12 | 5,164 | 5,197 | 5,119 | 5,184 | 275,600 | 5,184 |
| 2024-07-11 | 5,288 | 5,299 | 5,196 | 5,196 | 305,000 | 5,196 |
| 2024-07-10 | 5,035 | 5,250 | 5,035 | 5,235 | 474,500 | 5,235 |
| 2024-07-09 | 4,950 | 5,055 | 4,896 | 5,035 | 556,000 | 5,035 |
| 2024-07-08 | 4,792 | 4,814 | 4,731 | 4,762 | 211,900 | 4,762 |
| 2024-07-05 | 4,802 | 4,859 | 4,775 | 4,791 | 197,200 | 4,791 |
| 2024-07-04 | 4,800 | 4,809 | 4,766 | 4,800 | 164,900 | 4,800 |
| 2024-07-03 | 4,835 | 4,885 | 4,787 | 4,792 | 228,600 | 4,792 |
| 2024-07-02 | 4,870 | 4,894 | 4,805 | 4,857 | 268,600 | 4,857 |
| 2024-07-01 | 4,920 | 4,920 | 4,833 | 4,856 | 228,400 | 4,856 |
| 2024-06-28 | 4,821 | 4,889 | 4,821 | 4,889 | 277,500 | 4,889 |
| 2024-06-27 | 4,807 | 4,858 | 4,788 | 4,820 | 237,000 | 4,820 |
| 2024-06-26 | 4,923 | 4,925 | 4,837 | 4,867 | 279,800 | 4,867 |
| 2024-06-25 | 4,828 | 4,944 | 4,822 | 4,935 | 558,000 | 4,935 |
| 2024-06-24 | 4,555 | 4,746 | 4,555 | 4,709 | 371,000 | 4,709 |
| 2024-06-21 | 4,508 | 4,561 | 4,481 | 4,536 | 410,500 | 4,536 |
| 2024-06-20 | 4,535 | 4,538 | 4,443 | 4,480 | 308,500 | 4,480 |
| 2024-06-19 | 4,607 | 4,615 | 4,570 | 4,582 | 140,000 | 4,582 |
| 2024-06-18 | 4,659 | 4,683 | 4,626 | 4,660 | 175,600 | 4,660 |
| 2024-06-17 | 4,628 | 4,630 | 4,565 | 4,629 | 178,200 | 4,629 |
| 2024-06-14 | 4,600 | 4,674 | 4,583 | 4,635 | 251,200 | 4,635 |
| 2024-06-13 | 4,626 | 4,656 | 4,594 | 4,619 | 196,600 | 4,619 |
| 2024-06-12 | 4,628 | 4,651 | 4,584 | 4,623 | 231,700 | 4,623 |
| 2024-06-11 | 4,656 | 4,715 | 4,623 | 4,631 | 158,700 | 4,631 |
| 2024-06-10 | 4,628 | 4,677 | 4,628 | 4,663 | 104,800 | 4,663 |
| 2024-06-07 | 4,650 | 4,653 | 4,606 | 4,644 | 133,100 | 4,644 |
| 2024-06-06 | 4,735 | 4,769 | 4,594 | 4,605 | 296,700 | 4,605 |
| 2024-06-05 | 4,755 | 4,778 | 4,703 | 4,728 | 222,200 | 4,728 |
| 2024-06-04 | 4,784 | 4,809 | 4,746 | 4,790 | 197,100 | 4,790 |
| 2024-06-03 | 4,800 | 4,897 | 4,798 | 4,854 | 240,200 | 4,854 |
| 2024-05-31 | 4,695 | 4,756 | 4,694 | 4,746 | 444,600 | 4,746 |
| 2024-05-30 | 4,585 | 4,662 | 4,554 | 4,662 | 233,900 | 4,662 |
| 2024-05-29 | 4,631 | 4,652 | 4,592 | 4,602 | 161,700 | 4,602 |
| 2024-05-28 | 4,590 | 4,637 | 4,589 | 4,637 | 121,500 | 4,637 |
| 2024-05-27 | 4,640 | 4,640 | 4,593 | 4,599 | 133,300 | 4,599 |
| 2024-05-24 | 4,580 | 4,656 | 4,579 | 4,640 | 148,300 | 4,640 |
| 2024-05-23 | 4,623 | 4,623 | 4,546 | 4,611 | 240,800 | 4,611 |
| 2024-05-22 | 4,600 | 4,648 | 4,560 | 4,599 | 261,300 | 4,599 |
| 2024-05-21 | 4,650 | 4,677 | 4,632 | 4,645 | 152,000 | 4,645 |
| 2024-05-20 | 4,645 | 4,678 | 4,605 | 4,657 | 212,400 | 4,657 |
| 2024-05-17 | 4,637 | 4,705 | 4,598 | 4,680 | 243,200 | 4,680 |
| 2024-05-16 | 4,630 | 4,690 | 4,566 | 4,683 | 388,900 | 4,683 |
| 2024-05-15 | 4,920 | 4,953 | 4,592 | 4,597 | 447,300 | 4,597 |
| 2024-05-14 | 4,685 | 4,749 | 4,662 | 4,686 | 276,200 | 4,686 |
| 2024-05-13 | 4,698 | 4,724 | 4,672 | 4,693 | 214,100 | 4,693 |
| 2024-05-10 | 4,800 | 4,806 | 4,729 | 4,754 | 188,500 | 4,754 |
| 2024-05-09 | 4,784 | 4,823 | 4,751 | 4,780 | 249,000 | 4,780 |
| 2024-05-08 | 4,833 | 4,857 | 4,711 | 4,758 | 254,700 | 4,758 |
| 2024-05-07 | 4,751 | 4,858 | 4,751 | 4,833 | 406,500 | 4,833 |
| 2024-05-02 | 4,783 | 4,823 | 4,748 | 4,821 | 308,700 | 4,821 |
| 2024-05-01 | 4,732 | 4,841 | 4,700 | 4,738 | 440,100 | 4,738 |
| 2024-04-30 | 4,667 | 4,697 | 4,590 | 4,662 | 346,900 | 4,662 |
| 2024-04-26 | 4,547 | 4,669 | 4,536 | 4,656 | 829,300 | 4,656 |
| 2024-04-25 | 4,532 | 4,559 | 4,494 | 4,503 | 246,800 | 4,503 |
| 2024-04-24 | 4,545 | 4,575 | 4,509 | 4,571 | 206,900 | 4,571 |
| 2024-04-23 | 4,573 | 4,599 | 4,540 | 4,576 | 222,400 | 4,576 |
| 2024-04-22 | 4,477 | 4,550 | 4,474 | 4,537 | 207,500 | 4,537 |
| 2024-04-19 | 4,489 | 4,493 | 4,358 | 4,418 | 259,700 | 4,418 |
| 2024-04-18 | 4,542 | 4,582 | 4,524 | 4,526 | 182,800 | 4,526 |
| 2024-04-17 | 4,609 | 4,609 | 4,522 | 4,547 | 193,100 | 4,547 |
| 2024-04-16 | 4,512 | 4,609 | 4,492 | 4,601 | 292,600 | 4,601 |
| 2024-04-15 | 4,485 | 4,513 | 4,453 | 4,511 | 194,300 | 4,511 |
| 2024-04-12 | 4,503 | 4,527 | 4,482 | 4,508 | 191,000 | 4,508 |
| 2024-04-11 | 4,463 | 4,508 | 4,432 | 4,502 | 262,200 | 4,502 |
| 2024-04-10 | 4,466 | 4,539 | 4,465 | 4,506 | 168,600 | 4,506 |
| 2024-04-09 | 4,495 | 4,523 | 4,454 | 4,480 | 213,100 | 4,480 |
| 2024-04-08 | 4,528 | 4,555 | 4,454 | 4,465 | 355,500 | 4,465 |
| 2024-04-05 | 4,465 | 4,518 | 4,460 | 4,518 | 304,200 | 4,518 |
| 2024-04-04 | 4,524 | 4,569 | 4,490 | 4,513 | 260,200 | 4,513 |
| 2024-04-03 | 4,468 | 4,541 | 4,468 | 4,499 | 251,600 | 4,499 |
| 2024-04-02 | 4,500 | 4,503 | 4,445 | 4,466 | 309,400 | 4,466 |
| 2024-04-01 | 4,662 | 4,662 | 4,513 | 4,570 | 146,000 | 4,570 |
| 2024-03-29 | 4,586 | 4,640 | 4,550 | 4,639 | 157,300 | 4,639 |
| 2024-03-28 | 4,645 | 4,654 | 4,585 | 4,607 | 334,500 | 4,607 |
| 2024-03-27 | 4,676 | 4,705 | 4,634 | 4,681 | 336,100 | 4,681 |
| 2024-03-26 | 4,608 | 4,655 | 4,599 | 4,614 | 192,300 | 4,614 |
| 2024-03-25 | 4,637 | 4,646 | 4,572 | 4,591 | 207,100 | 4,591 |
| 2024-03-22 | 4,632 | 4,699 | 4,607 | 4,635 | 226,300 | 4,635 |
| 2024-03-21 | 4,681 | 4,692 | 4,620 | 4,671 | 250,600 | 4,671 |
| 2024-03-19 | 4,572 | 4,615 | 4,563 | 4,611 | 143,500 | 4,611 |
| 2024-03-18 | 4,539 | 4,595 | 4,500 | 4,581 | 187,100 | 4,581 |
| 2024-03-15 | 4,500 | 4,547 | 4,482 | 4,535 | 147,300 | 4,535 |
| 2024-03-14 | 4,518 | 4,530 | 4,492 | 4,502 | 252,500 | 4,502 |
| 2024-03-13 | 4,530 | 4,539 | 4,503 | 4,530 | 305,900 | 4,530 |
| 2024-03-12 | 4,494 | 4,533 | 4,470 | 4,530 | 267,400 | 4,530 |
| 2024-03-11 | 4,520 | 4,541 | 4,471 | 4,531 | 228,200 | 4,531 |
| 2024-03-08 | 4,475 | 4,599 | 4,473 | 4,574 | 289,100 | 4,574 |
| 2024-03-07 | 4,467 | 4,521 | 4,446 | 4,489 | 276,600 | 4,489 |
| 2024-03-06 | 4,458 | 4,480 | 4,393 | 4,414 | 311,700 | 4,414 |
| 2024-03-05 | 4,420 | 4,500 | 4,361 | 4,471 | 317,100 | 4,471 |
| 2024-03-04 | 4,482 | 4,497 | 4,407 | 4,455 | 318,700 | 4,455 |
| 2024-03-01 | 4,394 | 4,545 | 4,372 | 4,501 | 269,800 | 4,501 |
| 2024-02-29 | 4,575 | 4,580 | 4,446 | 4,458 | 374,400 | 4,458 |
| 2024-02-28 | 4,705 | 4,724 | 4,587 | 4,594 | 424,300 | 4,594 |
| 2024-02-27 | 4,775 | 4,787 | 4,715 | 4,767 | 289,200 | 4,767 |
| 2024-02-26 | 4,857 | 4,862 | 4,768 | 4,816 | 456,200 | 4,816 |
| 2024-02-22 | 4,900 | 4,931 | 4,853 | 4,872 | 218,600 | 4,872 |
| 2024-02-21 | 4,925 | 4,972 | 4,868 | 4,904 | 352,000 | 4,904 |
| 2024-02-20 | 4,913 | 4,926 | 4,870 | 4,924 | 259,600 | 4,924 |
| 2024-02-19 | 4,930 | 5,020 | 4,890 | 4,929 | 297,300 | 4,929 |
| 2024-02-16 | 4,831 | 4,958 | 4,824 | 4,909 | 440,500 | 4,909 |
| 2024-02-15 | 4,822 | 4,824 | 4,715 | 4,794 | 310,300 | 4,794 |
| 2024-02-14 | 4,768 | 4,850 | 4,755 | 4,809 | 453,600 | 4,809 |
| 2024-02-13 | 4,654 | 4,770 | 4,578 | 4,764 | 405,100 | 4,764 |
| 2024-02-09 | 4,592 | 4,652 | 4,571 | 4,640 | 342,900 | 4,640 |
| 2024-02-08 | 4,632 | 4,715 | 4,570 | 4,662 | 312,900 | 4,662 |
| 2024-02-07 | 4,550 | 4,626 | 4,545 | 4,617 | 274,800 | 4,617 |
| 2024-02-06 | 4,582 | 4,599 | 4,535 | 4,545 | 215,700 | 4,545 |
| 2024-02-05 | 4,590 | 4,619 | 4,556 | 4,574 | 183,000 | 4,574 |
| 2024-02-02 | 4,560 | 4,601 | 4,546 | 4,568 | 175,800 | 4,568 |
| 2024-02-01 | 4,588 | 4,634 | 4,556 | 4,598 | 191,800 | 4,598 |
| 2024-01-31 | 4,510 | 4,602 | 4,489 | 4,588 | 311,700 | 4,588 |
| 2024-01-30 | 4,621 | 4,621 | 4,529 | 4,543 | 233,000 | 4,543 |
| 2024-01-29 | 4,623 | 4,638 | 4,575 | 4,612 | 230,600 | 4,612 |
| 2024-01-26 | 4,642 | 4,642 | 4,589 | 4,592 | 188,800 | 4,592 |
| 2024-01-25 | 4,631 | 4,651 | 4,576 | 4,613 | 347,200 | 4,613 |
| 2024-01-24 | 4,796 | 4,796 | 4,689 | 4,690 | 191,100 | 4,690 |
| 2024-01-23 | 4,806 | 4,846 | 4,775 | 4,796 | 286,800 | 4,796 |
| 2024-01-22 | 4,822 | 4,874 | 4,822 | 4,844 | 203,300 | 4,844 |
| 2024-01-19 | 4,818 | 4,859 | 4,776 | 4,800 | 295,400 | 4,800 |
| 2024-01-18 | 4,822 | 4,857 | 4,796 | 4,818 | 302,400 | 4,818 |
| 2024-01-17 | 4,839 | 4,885 | 4,806 | 4,807 | 356,600 | 4,807 |
| 2024-01-16 | 4,861 | 4,895 | 4,824 | 4,839 | 222,100 | 4,839 |
| 2024-01-15 | 4,814 | 4,907 | 4,810 | 4,895 | 213,200 | 4,895 |
| 2024-01-12 | 4,858 | 4,883 | 4,775 | 4,807 | 260,000 | 4,807 |
| 2024-01-11 | 4,845 | 4,855 | 4,810 | 4,848 | 310,300 | 4,848 |
| 2024-01-10 | 4,765 | 4,861 | 4,759 | 4,812 | 313,000 | 4,812 |
| 2024-01-09 | 4,703 | 4,790 | 4,684 | 4,773 | 393,400 | 4,773 |
| 2024-01-05 | 4,801 | 4,806 | 4,651 | 4,677 | 382,500 | 4,677 |
| 2024-01-04 | 4,669 | 4,799 | 4,614 | 4,799 | 370,700 | 4,799 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株