9989 (株)サンドラッグ 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 | 4,027 | 4,052 | 4,000 | 4,024 | 407,000 | 4,024 |
| 2024-12-27 | 3,978 | 4,038 | 3,977 | 4,030 | 305,300 | 4,030 |
| 2024-12-26 | 3,950 | 3,968 | 3,940 | 3,956 | 265,900 | 3,956 |
| 2024-12-25 | 3,932 | 3,965 | 3,922 | 3,951 | 332,000 | 3,951 |
| 2024-12-24 | 3,912 | 3,934 | 3,882 | 3,920 | 279,300 | 3,920 |
| 2024-12-23 | 3,953 | 3,963 | 3,931 | 3,941 | 441,100 | 3,941 |
| 2024-12-20 | 3,975 | 3,975 | 3,911 | 3,921 | 538,900 | 3,921 |
| 2024-12-19 | 3,928 | 3,959 | 3,925 | 3,932 | 380,900 | 3,932 |
| 2024-12-18 | 3,974 | 3,983 | 3,929 | 3,937 | 329,300 | 3,937 |
| 2024-12-17 | 3,986 | 4,002 | 3,953 | 3,956 | 389,700 | 3,956 |
| 2024-12-16 | 4,020 | 4,054 | 3,978 | 3,986 | 466,700 | 3,986 |
| 2024-12-13 | 4,003 | 4,051 | 3,978 | 3,989 | 600,200 | 3,989 |
| 2024-12-12 | 3,981 | 4,030 | 3,979 | 4,020 | 725,900 | 4,020 |
| 2024-12-11 | 4,000 | 4,002 | 3,921 | 3,932 | 386,700 | 3,932 |
| 2024-12-10 | 4,000 | 4,005 | 3,946 | 3,946 | 476,800 | 3,946 |
| 2024-12-09 | 3,903 | 3,983 | 3,902 | 3,944 | 611,900 | 3,944 |
| 2024-12-06 | 3,783 | 3,900 | 3,781 | 3,865 | 767,700 | 3,865 |
| 2024-12-05 | 3,731 | 3,738 | 3,694 | 3,713 | 341,600 | 3,713 |
| 2024-12-04 | 3,735 | 3,773 | 3,723 | 3,748 | 377,300 | 3,748 |
| 2024-12-03 | 3,698 | 3,774 | 3,698 | 3,738 | 475,800 | 3,738 |
| 2024-12-02 | 3,660 | 3,692 | 3,646 | 3,687 | 326,400 | 3,687 |
| 2024-11-29 | 3,691 | 3,725 | 3,672 | 3,686 | 378,900 | 3,686 |
| 2024-11-28 | 3,645 | 3,671 | 3,637 | 3,666 | 313,200 | 3,666 |
| 2024-11-27 | 3,650 | 3,677 | 3,600 | 3,626 | 465,500 | 3,626 |
| 2024-11-26 | 3,584 | 3,674 | 3,576 | 3,651 | 497,900 | 3,651 |
| 2024-11-25 | 3,582 | 3,602 | 3,550 | 3,550 | 613,800 | 3,550 |
| 2024-11-22 | 3,452 | 3,569 | 3,450 | 3,555 | 656,400 | 3,555 |
| 2024-11-21 | 3,488 | 3,500 | 3,439 | 3,440 | 423,700 | 3,440 |
| 2024-11-20 | 3,491 | 3,506 | 3,442 | 3,445 | 390,300 | 3,445 |
| 2024-11-19 | 3,523 | 3,554 | 3,498 | 3,514 | 467,600 | 3,514 |
| 2024-11-18 | 3,538 | 3,544 | 3,496 | 3,496 | 452,400 | 3,496 |
| 2024-11-15 | 3,539 | 3,592 | 3,481 | 3,503 | 1,169,500 | 3,503 |
| 2024-11-14 | 3,733 | 3,773 | 3,703 | 3,708 | 421,600 | 3,708 |
| 2024-11-13 | 3,735 | 3,752 | 3,719 | 3,729 | 318,800 | 3,729 |
| 2024-11-12 | 3,715 | 3,757 | 3,700 | 3,735 | 305,500 | 3,735 |
| 2024-11-11 | 3,735 | 3,746 | 3,692 | 3,692 | 368,100 | 3,692 |
| 2024-11-08 | 3,764 | 3,776 | 3,752 | 3,752 | 262,300 | 3,752 |
| 2024-11-07 | 3,746 | 3,776 | 3,729 | 3,761 | 427,300 | 3,761 |
| 2024-11-06 | 3,827 | 3,830 | 3,755 | 3,758 | 393,600 | 3,758 |
| 2024-11-05 | 3,797 | 3,823 | 3,782 | 3,823 | 258,500 | 3,823 |
| 2024-11-01 | 3,792 | 3,804 | 3,733 | 3,734 | 248,300 | 3,734 |
| 2024-10-31 | 3,774 | 3,790 | 3,751 | 3,781 | 277,000 | 3,781 |
| 2024-10-30 | 3,800 | 3,801 | 3,746 | 3,757 | 555,900 | 3,757 |
| 2024-10-29 | 3,826 | 3,845 | 3,793 | 3,802 | 222,400 | 3,802 |
| 2024-10-28 | 3,817 | 3,840 | 3,793 | 3,826 | 153,900 | 3,826 |
| 2024-10-25 | 3,818 | 3,823 | 3,782 | 3,808 | 212,300 | 3,808 |
| 2024-10-24 | 3,860 | 3,870 | 3,828 | 3,840 | 159,200 | 3,840 |
| 2024-10-23 | 3,903 | 3,911 | 3,861 | 3,868 | 184,100 | 3,868 |
| 2024-10-22 | 3,901 | 3,914 | 3,866 | 3,883 | 181,300 | 3,883 |
| 2024-10-21 | 3,945 | 3,945 | 3,908 | 3,931 | 171,200 | 3,931 |
| 2024-10-18 | 3,994 | 4,005 | 3,937 | 3,942 | 230,500 | 3,942 |
| 2024-10-17 | 4,004 | 4,005 | 3,975 | 3,988 | 197,900 | 3,988 |
| 2024-10-16 | 4,036 | 4,060 | 4,000 | 4,000 | 185,100 | 4,000 |
| 2024-10-15 | 4,082 | 4,103 | 4,040 | 4,060 | 244,400 | 4,060 |
| 2024-10-11 | 4,036 | 4,053 | 4,027 | 4,038 | 171,300 | 4,038 |
| 2024-10-10 | 4,066 | 4,094 | 4,043 | 4,056 | 194,400 | 4,056 |
| 2024-10-09 | 4,050 | 4,098 | 4,035 | 4,091 | 308,800 | 4,091 |
| 2024-10-08 | 4,154 | 4,164 | 4,018 | 4,043 | 520,600 | 4,043 |
| 2024-10-07 | 4,253 | 4,289 | 4,204 | 4,218 | 229,100 | 4,218 |
| 2024-10-04 | 4,245 | 4,295 | 4,245 | 4,256 | 187,200 | 4,256 |
| 2024-10-03 | 4,192 | 4,241 | 4,169 | 4,241 | 202,800 | 4,241 |
| 2024-10-02 | 4,208 | 4,246 | 4,172 | 4,188 | 175,400 | 4,188 |
| 2024-10-01 | 4,202 | 4,233 | 4,192 | 4,232 | 133,100 | 4,232 |
| 2024-09-30 | 4,212 | 4,279 | 4,201 | 4,234 | 315,900 | 4,234 |
| 2024-09-27 | 4,294 | 4,294 | 4,258 | 4,280 | 209,600 | 4,280 |
| 2024-09-26 | 4,265 | 4,316 | 4,246 | 4,315 | 310,500 | 4,315 |
| 2024-09-25 | 4,166 | 4,278 | 4,156 | 4,253 | 340,700 | 4,253 |
| 2024-09-24 | 4,138 | 4,167 | 4,101 | 4,143 | 292,900 | 4,143 |
| 2024-09-20 | 4,080 | 4,149 | 4,043 | 4,127 | 537,300 | 4,127 |
| 2024-09-19 | 4,150 | 4,180 | 4,082 | 4,083 | 410,200 | 4,083 |
| 2024-09-18 | 4,136 | 4,169 | 4,131 | 4,155 | 229,700 | 4,155 |
| 2024-09-17 | 4,151 | 4,187 | 4,108 | 4,151 | 228,200 | 4,151 |
| 2024-09-13 | 4,198 | 4,214 | 4,118 | 4,135 | 221,800 | 4,135 |
| 2024-09-12 | 4,217 | 4,248 | 4,192 | 4,219 | 216,200 | 4,219 |
| 2024-09-11 | 4,310 | 4,310 | 4,178 | 4,190 | 268,500 | 4,190 |
| 2024-09-10 | 4,238 | 4,322 | 4,215 | 4,307 | 174,000 | 4,307 |
| 2024-09-09 | 4,259 | 4,283 | 4,226 | 4,241 | 295,300 | 4,241 |
| 2024-09-06 | 4,275 | 4,337 | 4,240 | 4,270 | 355,200 | 4,270 |
| 2024-09-05 | 4,215 | 4,252 | 4,203 | 4,249 | 250,000 | 4,249 |
| 2024-09-04 | 4,245 | 4,285 | 4,231 | 4,255 | 281,700 | 4,255 |
| 2024-09-03 | 4,190 | 4,254 | 4,183 | 4,246 | 277,200 | 4,246 |
| 2024-09-02 | 4,237 | 4,239 | 4,153 | 4,185 | 184,600 | 4,185 |
| 2024-08-30 | 4,216 | 4,262 | 4,208 | 4,240 | 373,900 | 4,240 |
| 2024-08-29 | 4,192 | 4,258 | 4,192 | 4,256 | 301,200 | 4,256 |
| 2024-08-28 | 4,216 | 4,228 | 4,156 | 4,173 | 185,800 | 4,173 |
| 2024-08-27 | 4,183 | 4,243 | 4,168 | 4,235 | 212,100 | 4,235 |
| 2024-08-26 | 4,183 | 4,200 | 4,153 | 4,168 | 223,400 | 4,168 |
| 2024-08-23 | 4,181 | 4,212 | 4,172 | 4,198 | 216,500 | 4,198 |
| 2024-08-22 | 4,108 | 4,169 | 4,090 | 4,161 | 205,100 | 4,161 |
| 2024-08-21 | 4,135 | 4,165 | 4,120 | 4,142 | 134,000 | 4,142 |
| 2024-08-20 | 4,138 | 4,167 | 4,117 | 4,145 | 205,200 | 4,145 |
| 2024-08-19 | 4,102 | 4,138 | 4,073 | 4,136 | 271,500 | 4,136 |
| 2024-08-16 | 4,107 | 4,148 | 4,048 | 4,133 | 517,700 | 4,133 |
| 2024-08-15 | 3,950 | 4,121 | 3,928 | 4,076 | 607,200 | 4,076 |
| 2024-08-14 | 3,841 | 3,902 | 3,833 | 3,881 | 427,500 | 3,881 |
| 2024-08-13 | 3,876 | 3,891 | 3,813 | 3,842 | 315,900 | 3,842 |
| 2024-08-09 | 3,922 | 3,922 | 3,825 | 3,894 | 317,400 | 3,894 |
| 2024-08-08 | 3,828 | 3,914 | 3,828 | 3,855 | 371,000 | 3,855 |
| 2024-08-07 | 3,847 | 3,969 | 3,833 | 3,869 | 248,200 | 3,869 |
| 2024-08-06 | 3,953 | 3,991 | 3,901 | 3,917 | 503,500 | 3,917 |
| 2024-08-05 | 3,851 | 3,949 | 3,731 | 3,751 | 423,100 | 3,751 |
| 2024-08-02 | 4,035 | 4,084 | 3,973 | 3,977 | 387,300 | 3,977 |
| 2024-08-01 | 4,133 | 4,161 | 4,075 | 4,093 | 333,900 | 4,093 |
| 2024-07-31 | 4,058 | 4,185 | 4,057 | 4,170 | 427,400 | 4,170 |
| 2024-07-30 | 4,075 | 4,108 | 4,057 | 4,057 | 269,700 | 4,057 |
| 2024-07-29 | 4,050 | 4,060 | 4,021 | 4,047 | 155,900 | 4,047 |
| 2024-07-26 | 4,042 | 4,043 | 3,993 | 4,007 | 193,000 | 4,007 |
| 2024-07-25 | 3,975 | 4,038 | 3,960 | 4,025 | 289,900 | 4,025 |
| 2024-07-24 | 4,043 | 4,050 | 3,967 | 3,976 | 235,500 | 3,976 |
| 2024-07-23 | 4,119 | 4,120 | 4,023 | 4,041 | 301,100 | 4,041 |
| 2024-07-22 | 4,052 | 4,113 | 4,049 | 4,105 | 298,200 | 4,105 |
| 2024-07-19 | 4,022 | 4,045 | 3,995 | 4,039 | 218,600 | 4,039 |
| 2024-07-18 | 4,029 | 4,073 | 4,001 | 4,044 | 286,500 | 4,044 |
| 2024-07-17 | 4,029 | 4,057 | 3,996 | 4,039 | 317,100 | 4,039 |
| 2024-07-16 | 4,050 | 4,069 | 4,005 | 4,016 | 371,800 | 4,016 |
| 2024-07-12 | 3,995 | 4,045 | 3,995 | 4,023 | 230,500 | 4,023 |
| 2024-07-11 | 3,975 | 4,038 | 3,957 | 3,995 | 325,100 | 3,995 |
| 2024-07-10 | 3,917 | 3,952 | 3,895 | 3,952 | 249,000 | 3,952 |
| 2024-07-09 | 3,949 | 3,954 | 3,895 | 3,954 | 323,700 | 3,954 |
| 2024-07-08 | 3,940 | 3,968 | 3,936 | 3,960 | 283,700 | 3,960 |
| 2024-07-05 | 4,025 | 4,027 | 3,924 | 3,932 | 309,400 | 3,932 |
| 2024-07-04 | 4,069 | 4,069 | 4,010 | 4,027 | 259,400 | 4,027 |
| 2024-07-03 | 4,055 | 4,092 | 4,046 | 4,069 | 262,700 | 4,069 |
| 2024-07-02 | 4,025 | 4,050 | 4,020 | 4,050 | 244,300 | 4,050 |
| 2024-07-01 | 4,093 | 4,093 | 4,017 | 4,037 | 368,600 | 4,037 |
| 2024-06-28 | 4,093 | 4,099 | 4,045 | 4,054 | 362,100 | 4,054 |
| 2024-06-27 | 4,040 | 4,082 | 4,035 | 4,077 | 255,800 | 4,077 |
| 2024-06-26 | 4,080 | 4,085 | 4,036 | 4,049 | 340,300 | 4,049 |
| 2024-06-25 | 4,049 | 4,136 | 4,048 | 4,076 | 460,200 | 4,076 |
| 2024-06-24 | 3,977 | 4,088 | 3,944 | 4,047 | 489,100 | 4,047 |
| 2024-06-21 | 3,940 | 3,970 | 3,915 | 3,920 | 267,800 | 3,920 |
| 2024-06-20 | 3,963 | 3,989 | 3,923 | 3,947 | 229,700 | 3,947 |
| 2024-06-19 | 3,961 | 4,003 | 3,946 | 3,998 | 218,500 | 3,998 |
| 2024-06-18 | 3,993 | 4,011 | 3,959 | 3,969 | 442,100 | 3,969 |
| 2024-06-17 | 3,875 | 3,935 | 3,854 | 3,923 | 487,500 | 3,923 |
| 2024-06-14 | 3,816 | 3,864 | 3,815 | 3,849 | 351,900 | 3,849 |
| 2024-06-13 | 3,860 | 3,860 | 3,792 | 3,815 | 290,200 | 3,815 |
| 2024-06-12 | 3,872 | 3,900 | 3,852 | 3,859 | 282,500 | 3,859 |
| 2024-06-11 | 3,939 | 3,944 | 3,872 | 3,880 | 277,100 | 3,880 |
| 2024-06-10 | 3,950 | 3,957 | 3,895 | 3,941 | 286,800 | 3,941 |
| 2024-06-07 | 3,990 | 4,028 | 3,966 | 3,966 | 247,700 | 3,966 |
| 2024-06-06 | 3,989 | 4,010 | 3,948 | 4,000 | 327,200 | 4,000 |
| 2024-06-05 | 3,986 | 4,010 | 3,947 | 3,950 | 254,500 | 3,950 |
| 2024-06-04 | 3,986 | 4,039 | 3,931 | 3,991 | 478,800 | 3,991 |
| 2024-06-03 | 4,040 | 4,060 | 3,991 | 4,022 | 317,300 | 4,022 |
| 2024-05-31 | 3,942 | 4,025 | 3,926 | 3,996 | 592,000 | 3,996 |
| 2024-05-30 | 3,870 | 3,943 | 3,867 | 3,925 | 239,700 | 3,925 |
| 2024-05-29 | 3,930 | 3,939 | 3,867 | 3,880 | 294,900 | 3,880 |
| 2024-05-28 | 3,957 | 3,975 | 3,926 | 3,928 | 270,000 | 3,928 |
| 2024-05-27 | 3,976 | 3,994 | 3,942 | 3,975 | 239,300 | 3,975 |
| 2024-05-24 | 3,930 | 3,990 | 3,930 | 3,976 | 220,700 | 3,976 |
| 2024-05-23 | 3,955 | 3,970 | 3,901 | 3,953 | 220,100 | 3,953 |
| 2024-05-22 | 4,040 | 4,040 | 3,947 | 3,951 | 306,500 | 3,951 |
| 2024-05-21 | 4,108 | 4,136 | 4,051 | 4,059 | 278,400 | 4,059 |
| 2024-05-20 | 4,030 | 4,057 | 4,011 | 4,055 | 214,000 | 4,055 |
| 2024-05-17 | 4,059 | 4,072 | 3,994 | 4,015 | 600,400 | 4,015 |
| 2024-05-16 | 3,960 | 4,163 | 3,957 | 4,080 | 721,100 | 4,080 |
| 2024-05-15 | 4,230 | 4,249 | 4,159 | 4,203 | 440,400 | 4,203 |
| 2024-05-14 | 4,202 | 4,263 | 4,200 | 4,230 | 341,200 | 4,230 |
| 2024-05-13 | 4,220 | 4,263 | 4,199 | 4,233 | 287,400 | 4,233 |
| 2024-05-10 | 4,287 | 4,314 | 4,259 | 4,289 | 184,800 | 4,289 |
| 2024-05-09 | 4,299 | 4,344 | 4,270 | 4,305 | 237,200 | 4,305 |
| 2024-05-08 | 4,400 | 4,420 | 4,176 | 4,258 | 834,800 | 4,258 |
| 2024-05-07 | 4,500 | 4,515 | 4,467 | 4,480 | 171,100 | 4,480 |
| 2024-05-02 | 4,536 | 4,536 | 4,485 | 4,499 | 134,300 | 4,499 |
| 2024-05-01 | 4,575 | 4,575 | 4,501 | 4,510 | 163,500 | 4,510 |
| 2024-04-30 | 4,574 | 4,612 | 4,511 | 4,590 | 202,300 | 4,590 |
| 2024-04-26 | 4,477 | 4,564 | 4,468 | 4,528 | 237,500 | 4,528 |
| 2024-04-25 | 4,555 | 4,609 | 4,518 | 4,522 | 313,600 | 4,522 |
| 2024-04-24 | 4,476 | 4,543 | 4,450 | 4,525 | 210,900 | 4,525 |
| 2024-04-23 | 4,439 | 4,487 | 4,414 | 4,466 | 197,200 | 4,466 |
| 2024-04-22 | 4,416 | 4,434 | 4,373 | 4,414 | 177,900 | 4,414 |
| 2024-04-19 | 4,420 | 4,422 | 4,322 | 4,375 | 192,800 | 4,375 |
| 2024-04-18 | 4,454 | 4,482 | 4,437 | 4,450 | 184,600 | 4,450 |
| 2024-04-17 | 4,436 | 4,463 | 4,361 | 4,419 | 219,600 | 4,419 |
| 2024-04-16 | 4,458 | 4,471 | 4,405 | 4,416 | 284,700 | 4,416 |
| 2024-04-15 | 4,480 | 4,480 | 4,418 | 4,455 | 234,600 | 4,455 |
| 2024-04-12 | 4,471 | 4,515 | 4,439 | 4,489 | 197,000 | 4,489 |
| 2024-04-11 | 4,465 | 4,491 | 4,424 | 4,477 | 172,400 | 4,477 |
| 2024-04-10 | 4,575 | 4,587 | 4,491 | 4,496 | 135,200 | 4,496 |
| 2024-04-09 | 4,620 | 4,635 | 4,561 | 4,582 | 166,400 | 4,582 |
| 2024-04-08 | 4,602 | 4,618 | 4,569 | 4,611 | 133,600 | 4,611 |
| 2024-04-05 | 4,510 | 4,567 | 4,481 | 4,553 | 164,500 | 4,553 |
| 2024-04-04 | 4,552 | 4,578 | 4,509 | 4,539 | 189,200 | 4,539 |
| 2024-04-03 | 4,589 | 4,610 | 4,534 | 4,579 | 254,700 | 4,579 |
| 2024-04-02 | 4,640 | 4,647 | 4,543 | 4,592 | 254,700 | 4,592 |
| 2024-04-01 | 4,693 | 4,711 | 4,632 | 4,655 | 228,900 | 4,655 |
| 2024-03-29 | 4,668 | 4,693 | 4,646 | 4,667 | 220,600 | 4,667 |
| 2024-03-28 | 4,702 | 4,737 | 4,662 | 4,688 | 286,400 | 4,688 |
| 2024-03-27 | 4,765 | 4,815 | 4,750 | 4,782 | 495,400 | 4,782 |
| 2024-03-26 | 4,770 | 4,800 | 4,714 | 4,717 | 435,000 | 4,717 |
| 2024-03-25 | 4,863 | 4,890 | 4,807 | 4,834 | 326,900 | 4,834 |
| 2024-03-22 | 4,842 | 4,884 | 4,813 | 4,870 | 187,800 | 4,870 |
| 2024-03-21 | 4,873 | 4,880 | 4,821 | 4,832 | 288,700 | 4,832 |
| 2024-03-19 | 4,830 | 4,861 | 4,805 | 4,854 | 166,700 | 4,854 |
| 2024-03-18 | 4,801 | 4,840 | 4,796 | 4,839 | 267,600 | 4,839 |
| 2024-03-15 | 4,760 | 4,840 | 4,741 | 4,814 | 363,400 | 4,814 |
| 2024-03-14 | 4,790 | 4,803 | 4,689 | 4,756 | 357,000 | 4,756 |
| 2024-03-13 | 4,891 | 4,902 | 4,800 | 4,820 | 175,300 | 4,820 |
| 2024-03-12 | 4,842 | 4,890 | 4,759 | 4,890 | 217,200 | 4,890 |
| 2024-03-11 | 4,841 | 4,885 | 4,799 | 4,844 | 272,000 | 4,844 |
| 2024-03-08 | 4,869 | 4,877 | 4,794 | 4,841 | 361,800 | 4,841 |
| 2024-03-07 | 4,780 | 4,870 | 4,778 | 4,846 | 426,600 | 4,846 |
| 2024-03-06 | 4,582 | 4,735 | 4,582 | 4,728 | 313,200 | 4,728 |
| 2024-03-05 | 4,630 | 4,643 | 4,572 | 4,582 | 249,800 | 4,582 |
| 2024-03-04 | 4,700 | 4,726 | 4,613 | 4,629 | 238,000 | 4,629 |
| 2024-03-01 | 4,658 | 4,726 | 4,620 | 4,707 | 277,900 | 4,707 |
| 2024-02-29 | 4,602 | 4,708 | 4,602 | 4,673 | 384,400 | 4,673 |
| 2024-02-28 | 4,582 | 4,627 | 4,519 | 4,573 | 190,000 | 4,573 |
| 2024-02-27 | 4,637 | 4,674 | 4,579 | 4,581 | 228,800 | 4,581 |
| 2024-02-26 | 4,498 | 4,685 | 4,479 | 4,652 | 613,000 | 4,652 |
| 2024-02-22 | 4,416 | 4,443 | 4,387 | 4,436 | 317,300 | 4,436 |
| 2024-02-21 | 4,490 | 4,504 | 4,430 | 4,445 | 251,900 | 4,445 |
| 2024-02-20 | 4,525 | 4,559 | 4,493 | 4,530 | 228,300 | 4,530 |
| 2024-02-19 | 4,496 | 4,521 | 4,473 | 4,505 | 360,200 | 4,505 |
| 2024-02-16 | 4,390 | 4,479 | 4,350 | 4,463 | 668,900 | 4,463 |
| 2024-02-15 | 4,481 | 4,495 | 4,340 | 4,354 | 583,400 | 4,354 |
| 2024-02-14 | 4,452 | 4,463 | 4,341 | 4,341 | 299,400 | 4,341 |
| 2024-02-13 | 4,496 | 4,496 | 4,409 | 4,436 | 230,400 | 4,436 |
| 2024-02-09 | 4,447 | 4,484 | 4,440 | 4,470 | 225,400 | 4,470 |
| 2024-02-08 | 4,460 | 4,497 | 4,447 | 4,463 | 181,200 | 4,463 |
| 2024-02-07 | 4,453 | 4,505 | 4,440 | 4,479 | 163,400 | 4,479 |
| 2024-02-06 | 4,498 | 4,500 | 4,446 | 4,448 | 233,800 | 4,448 |
| 2024-02-05 | 4,470 | 4,490 | 4,455 | 4,468 | 249,400 | 4,468 |
| 2024-02-02 | 4,491 | 4,502 | 4,427 | 4,461 | 276,900 | 4,461 |
| 2024-02-01 | 4,475 | 4,535 | 4,455 | 4,504 | 193,000 | 4,504 |
| 2024-01-31 | 4,495 | 4,500 | 4,431 | 4,458 | 321,400 | 4,458 |
| 2024-01-30 | 4,558 | 4,574 | 4,466 | 4,477 | 313,700 | 4,477 |
| 2024-01-29 | 4,542 | 4,582 | 4,538 | 4,558 | 171,300 | 4,558 |
| 2024-01-26 | 4,499 | 4,560 | 4,487 | 4,541 | 192,900 | 4,541 |
| 2024-01-25 | 4,459 | 4,500 | 4,418 | 4,484 | 271,600 | 4,484 |
| 2024-01-24 | 4,579 | 4,616 | 4,498 | 4,501 | 210,300 | 4,501 |
| 2024-01-23 | 4,572 | 4,616 | 4,572 | 4,606 | 169,900 | 4,606 |
| 2024-01-22 | 4,566 | 4,566 | 4,515 | 4,535 | 157,500 | 4,535 |
| 2024-01-19 | 4,610 | 4,626 | 4,533 | 4,543 | 210,200 | 4,543 |
| 2024-01-18 | 4,593 | 4,602 | 4,554 | 4,589 | 304,000 | 4,589 |
| 2024-01-17 | 4,544 | 4,605 | 4,535 | 4,564 | 205,000 | 4,564 |
| 2024-01-16 | 4,548 | 4,554 | 4,503 | 4,533 | 216,300 | 4,533 |
| 2024-01-15 | 4,481 | 4,586 | 4,473 | 4,559 | 204,000 | 4,559 |
| 2024-01-12 | 4,537 | 4,537 | 4,462 | 4,480 | 167,200 | 4,480 |
| 2024-01-11 | 4,570 | 4,585 | 4,470 | 4,516 | 293,000 | 4,516 |
| 2024-01-10 | 4,584 | 4,602 | 4,555 | 4,561 | 185,000 | 4,561 |
| 2024-01-09 | 4,517 | 4,616 | 4,494 | 4,608 | 246,500 | 4,608 |
| 2024-01-05 | 4,580 | 4,580 | 4,499 | 4,517 | 133,800 | 4,517 |
| 2024-01-04 | 4,501 | 4,576 | 4,461 | 4,555 | 154,500 | 4,555 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株