Ｓ＆Ｊ(5599)の株価時系列情報
Ｓ＆Ｊ(5599)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 926 | 953 | 920 | 939 | 23,300 |
| 2024/12/27 | 891 | 944 | 891 | 911 | 43,800 |
| 2024/12/26 | 833 | 894 | 826 | 876 | 89,500 |
| 2024/12/25 | 841 | 841 | 822 | 835 | 49,100 |
| 2024/12/24 | 867 | 867 | 838 | 849 | 27,700 |
| 2024/12/23 | 871 | 876 | 866 | 870 | 16,300 |
| 2024/12/20 | 869 | 877 | 866 | 876 | 7,700 |
| 2024/12/19 | 875 | 875 | 863 | 873 | 8,100 |
| 2024/12/18 | 847 | 878 | 847 | 871 | 14,500 |
| 2024/12/17 | 844 | 860 | 842 | 850 | 19,400 |
| 2024/12/16 | 860 | 870 | 844 | 854 | 29,600 |
| 2024/12/13 | 843 | 865 | 840 | 863 | 22,400 |
| 2024/12/12 | 856 | 856 | 842 | 843 | 20,200 |
| 2024/12/11 | 851 | 852 | 840 | 841 | 33,000 |
| 2024/12/10 | 857 | 867 | 840 | 850 | 26,200 |
| 2024/12/09 | 860 | 865 | 837 | 842 | 64,600 |
| 2024/12/06 | 888 | 894 | 880 | 884 | 18,300 |
| 2024/12/05 | 908 | 908 | 889 | 896 | 20,900 |
| 2024/12/04 | 904 | 909 | 899 | 908 | 7,800 |
| 2024/12/03 | 899 | 904 | 885 | 904 | 17,000 |
| 2024/12/02 | 902 | 908 | 896 | 899 | 18,500 |
| 2024/11/29 | 898 | 905 | 898 | 904 | 4,100 |
| 2024/11/28 | 901 | 907 | 898 | 900 | 9,400 |
| 2024/11/27 | 916 | 916 | 897 | 901 | 5,500 |
| 2024/11/26 | 908 | 916 | 900 | 916 | 3,500 |
| 2024/11/25 | 916 | 930 | 880 | 908 | 8,600 |
| 2024/11/22 | 925 | 930 | 914 | 916 | 3,800 |
| 2024/11/21 | 911 | 928 | 908 | 921 | 2,400 |
| 2024/11/20 | 936 | 940 | 914 | 916 | 11,100 |
| 2024/11/19 | 942 | 942 | 916 | 936 | 9,200 |
| 2024/11/18 | 898 | 943 | 898 | 943 | 20,200 |
| 2024/11/15 | 902 | 910 | 894 | 905 | 20,000 |
| 2024/11/14 | 919 | 926 | 888 | 902 | 34,700 |
| 2024/11/13 | 880 | 909 | 877 | 904 | 12,100 |
| 2024/11/12 | 895 | 907 | 890 | 895 | 6,600 |
| 2024/11/11 | 882 | 900 | 882 | 898 | 13,800 |
| 2024/11/08 | 874 | 886 | 871 | 877 | 16,400 |
| 2024/11/07 | 900 | 904 | 885 | 904 | 6,100 |
| 2024/11/06 | 888 | 890 | 870 | 890 | 4,800 |
| 2024/11/05 | 889 | 890 | 875 | 888 | 3,900 |
| 2024/11/01 | 910 | 910 | 886 | 886 | 7,500 |
| 2024/10/31 | 891 | 914 | 891 | 911 | 6,500 |
| 2024/10/30 | 876 | 898 | 870 | 898 | 14,700 |
| 2024/10/29 | 873 | 883 | 863 | 871 | 18,800 |
| 2024/10/28 | 858 | 888 | 855 | 883 | 10,200 |
| 2024/10/25 | 885 | 893 | 840 | 860 | 32,300 |
| 2024/10/24 | 887 | 899 | 866 | 899 | 34,000 |
| 2024/10/23 | 884 | 890 | 870 | 887 | 18,200 |
| 2024/10/22 | 930 | 930 | 880 | 892 | 43,900 |
| 2024/10/21 | 925 | 942 | 919 | 928 | 15,400 |
| 2024/10/18 | 977 | 977 | 914 | 926 | 47,400 |
| 2024/10/17 | 986 | 986 | 973 | 977 | 6,500 |
| 2024/10/16 | 972 | 985 | 972 | 982 | 4,700 |
| 2024/10/15 | 988 | 988 | 971 | 983 | 9,100 |
| 2024/10/11 | 992 | 993 | 979 | 982 | 7,200 |
| 2024/10/10 | 990 | 995 | 987 | 992 | 4,600 |
| 2024/10/09 | 1,007 | 1,010 | 985 | 987 | 34,200 |
| 2024/10/08 | 985 | 1,030 | 977 | 1,018 | 31,000 |
| 2024/10/07 | 984 | 984 | 975 | 976 | 4,400 |
| 2024/10/04 | 974 | 987 | 974 | 979 | 4,500 |
| 2024/10/03 | 996 | 996 | 972 | 977 | 7,200 |
| 2024/10/02 | 987 | 995 | 980 | 982 | 6,500 |
| 2024/10/01 | 984 | 997 | 980 | 991 | 3,600 |
| 2024/09/30 | 980 | 993 | 960 | 979 | 29,100 |
| 2024/09/27 | 1,003 | 1,035 | 997 | 1,006 | 44,600 |
| 2024/09/26 | 1,001 | 1,008 | 988 | 1,002 | 16,200 |
| 2024/09/25 | 1,017 | 1,017 | 1,001 | 1,001 | 13,200 |
| 2024/09/24 | 1,006 | 1,022 | 996 | 1,020 | 23,800 |
| 2024/09/20 | 1,002 | 1,006 | 980 | 1,002 | 11,100 |
| 2024/09/19 | 986 | 1,010 | 984 | 1,001 | 11,900 |
| 2024/09/18 | 994 | 994 | 976 | 980 | 8,200 |
| 2024/09/17 | 1,013 | 1,013 | 961 | 982 | 32,400 |
| 2024/09/13 | 986 | 1,013 | 986 | 1,013 | 8,600 |
| 2024/09/12 | 969 | 988 | 969 | 987 | 5,100 |
| 2024/09/11 | 971 | 984 | 955 | 963 | 8,400 |
| 2024/09/10 | 990 | 995 | 970 | 970 | 3,900 |
| 2024/09/09 | 955 | 995 | 949 | 994 | 17,100 |
| 2024/09/06 | 979 | 997 | 962 | 985 | 35,600 |
| 2024/09/05 | 989 | 1,029 | 989 | 1,002 | 22,900 |
| 2024/09/04 | 1,022 | 1,035 | 1,000 | 1,001 | 20,000 |
| 2024/09/03 | 1,048 | 1,068 | 1,045 | 1,064 | 10,800 |
| 2024/09/02 | 1,048 | 1,058 | 1,035 | 1,046 | 3,100 |
| 2024/08/30 | 1,019 | 1,047 | 1,019 | 1,047 | 5,200 |
| 2024/08/29 | 1,012 | 1,040 | 1,012 | 1,019 | 10,500 |
| 2024/08/28 | 1,067 | 1,067 | 1,030 | 1,034 | 10,400 |
| 2024/08/27 | 1,075 | 1,088 | 1,042 | 1,088 | 8,700 |
| 2024/08/26 | 1,061 | 1,068 | 1,037 | 1,068 | 10,400 |
| 2024/08/23 | 1,032 | 1,043 | 1,020 | 1,038 | 2,900 |
| 2024/08/22 | 1,028 | 1,046 | 1,016 | 1,039 | 10,700 |
| 2024/08/21 | 1,055 | 1,055 | 1,001 | 1,052 | 8,000 |
| 2024/08/20 | 1,078 | 1,091 | 1,058 | 1,062 | 15,000 |
| 2024/08/19 | 1,110 | 1,110 | 1,071 | 1,071 | 24,200 |
| 2024/08/16 | 1,136 | 1,144 | 1,100 | 1,112 | 21,700 |
| 2024/08/15 | 1,083 | 1,158 | 1,083 | 1,136 | 75,500 |
| 2024/08/14 | 1,069 | 1,080 | 1,012 | 1,028 | 21,600 |
| 2024/08/13 | 1,014 | 1,069 | 1,014 | 1,068 | 18,500 |
| 2024/08/09 | 1,004 | 1,032 | 993 | 1,011 | 19,500 |
| 2024/08/08 | 981 | 1,029 | 981 | 992 | 15,700 |
| 2024/08/07 | 930 | 1,033 | 930 | 1,011 | 20,800 |
| 2024/08/06 | 970 | 1,014 | 928 | 931 | 27,400 |
| 2024/08/05 | 984 | 1,011 | 850 | 970 | 82,900 |
| 2024/08/02 | 1,078 | 1,108 | 1,000 | 1,002 | 55,900 |
| 2024/08/01 | 1,150 | 1,157 | 1,100 | 1,123 | 60,700 |
| 2024/07/31 | 1,121 | 1,157 | 1,117 | 1,157 | 27,100 |
| 2024/07/30 | 1,168 | 1,168 | 1,141 | 1,147 | 11,900 |
| 2024/07/29 | 1,144 | 1,169 | 1,132 | 1,164 | 12,200 |
| 2024/07/26 | 1,130 | 1,157 | 1,130 | 1,144 | 8,000 |
| 2024/07/25 | 1,130 | 1,170 | 1,106 | 1,147 | 41,600 |
| 2024/07/24 | 1,174 | 1,185 | 1,143 | 1,149 | 30,600 |
| 2024/07/23 | 1,200 | 1,200 | 1,160 | 1,174 | 28,800 |
| 2024/07/22 | 1,247 | 1,277 | 1,185 | 1,200 | 103,300 |
| 2024/07/19 | 1,141 | 1,186 | 1,139 | 1,170 | 25,200 |
| 2024/07/18 | 1,170 | 1,171 | 1,131 | 1,138 | 41,900 |
| 2024/07/17 | 1,190 | 1,200 | 1,169 | 1,170 | 32,100 |
| 2024/07/16 | 1,198 | 1,206 | 1,157 | 1,165 | 26,000 |
| 2024/07/12 | 1,150 | 1,200 | 1,150 | 1,175 | 36,900 |
| 2024/07/11 | 1,211 | 1,216 | 1,166 | 1,171 | 52,000 |
| 2024/07/10 | 1,182 | 1,232 | 1,166 | 1,211 | 110,000 |
| 2024/07/09 | 1,169 | 1,183 | 1,132 | 1,160 | 25,200 |
| 2024/07/08 | 1,173 | 1,225 | 1,150 | 1,153 | 120,200 |
| 2024/07/05 | 1,113 | 1,123 | 1,081 | 1,113 | 17,400 |
| 2024/07/04 | 1,159 | 1,160 | 1,062 | 1,113 | 46,600 |
| 2024/07/03 | 1,121 | 1,159 | 1,095 | 1,148 | 55,100 |
| 2024/07/02 | 1,094 | 1,192 | 1,090 | 1,127 | 190,600 |
| 2024/07/01 | 1,075 | 1,099 | 1,050 | 1,066 | 37,500 |
| 2024/06/28 | 1,035 | 1,065 | 1,016 | 1,049 | 19,100 |
| 2024/06/27 | 1,011 | 1,040 | 1,003 | 1,034 | 14,200 |
| 2024/06/26 | 1,007 | 1,013 | 996 | 1,009 | 15,900 |
| 2024/06/25 | 1,002 | 1,010 | 992 | 1,005 | 9,800 |
| 2024/06/24 | 984 | 989 | 980 | 984 | 2,600 |
| 2024/06/21 | 997 | 1,001 | 976 | 984 | 7,900 |
| 2024/06/20 | 973 | 997 | 972 | 997 | 11,400 |
| 2024/06/19 | 982 | 1,000 | 965 | 977 | 19,900 |
| 2024/06/18 | 991 | 1,004 | 974 | 989 | 5,200 |
| 2024/06/17 | 990 | 995 | 980 | 995 | 2,800 |
| 2024/06/14 | 975 | 999 | 975 | 990 | 11,600 |
| 2024/06/13 | 990 | 1,030 | 981 | 1,005 | 7,700 |
| 2024/06/12 | 988 | 1,001 | 985 | 990 | 4,800 |
| 2024/06/11 | 1,041 | 1,044 | 986 | 986 | 26,800 |
| 2024/06/10 | 999 | 1,039 | 995 | 1,029 | 10,900 |
| 2024/06/07 | 941 | 993 | 941 | 993 | 8,800 |
| 2024/06/06 | 988 | 997 | 956 | 956 | 9,400 |
| 2024/06/05 | 996 | 996 | 964 | 986 | 7,100 |
| 2024/06/04 | 960 | 989 | 955 | 987 | 13,100 |
| 2024/06/03 | 976 | 986 | 947 | 964 | 18,800 |
| 2024/05/31 | 980 | 983 | 965 | 976 | 4,700 |
| 2024/05/30 | 968 | 988 | 965 | 979 | 7,200 |
| 2024/05/29 | 1,001 | 1,001 | 971 | 974 | 19,000 |
| 2024/05/28 | 983 | 1,015 | 977 | 998 | 10,900 |
| 2024/05/27 | 1,009 | 1,009 | 971 | 988 | 17,200 |
| 2024/05/24 | 974 | 1,015 | 974 | 1,009 | 12,100 |
| 2024/05/23 | 1,013 | 1,013 | 987 | 1,000 | 5,200 |
| 2024/05/22 | 1,043 | 1,049 | 1,010 | 1,013 | 10,400 |
| 2024/05/21 | 1,064 | 1,064 | 1,025 | 1,044 | 19,200 |
| 2024/05/20 | 1,110 | 1,110 | 1,045 | 1,068 | 14,700 |
| 2024/05/17 | 979 | 1,119 | 979 | 1,067 | 101,800 |
| 2024/05/16 | 1,001 | 1,001 | 938 | 989 | 45,200 |
| 2024/05/15 | 981 | 985 | 902 | 930 | 37,400 |
| 2024/05/14 | 960 | 980 | 940 | 980 | 10,400 |
| 2024/05/13 | 985 | 985 | 948 | 951 | 21,800 |
| 2024/05/10 | 1,004 | 1,010 | 986 | 989 | 7,900 |
| 2024/05/09 | 1,015 | 1,020 | 995 | 1,009 | 6,500 |
| 2024/05/08 | 1,018 | 1,018 | 1,005 | 1,017 | 2,700 |
| 2024/05/07 | 1,011 | 1,024 | 1,004 | 1,018 | 7,400 |
| 2024/05/02 | 992 | 1,004 | 984 | 998 | 10,000 |
| 2024/05/01 | 989 | 1,005 | 987 | 1,001 | 4,300 |
| 2024/04/30 | 1,000 | 1,007 | 986 | 999 | 6,900 |
| 2024/04/26 | 997 | 1,011 | 984 | 995 | 20,300 |
| 2024/04/25 | 1,010 | 1,010 | 993 | 1,001 | 6,800 |
| 2024/04/24 | 1,006 | 1,028 | 1,005 | 1,019 | 8,900 |
| 2024/04/23 | 975 | 997 | 975 | 991 | 10,100 |
| 2024/04/22 | 968 | 982 | 952 | 975 | 11,000 |
| 2024/04/19 | 984 | 986 | 945 | 964 | 28,300 |
| 2024/04/18 | 966 | 998 | 961 | 983 | 13,300 |
| 2024/04/17 | 1,000 | 1,001 | 960 | 961 | 55,900 |
| 2024/04/16 | 1,010 | 1,019 | 991 | 1,006 | 30,300 |
| 2024/04/15 | 1,017 | 1,025 | 1,007 | 1,019 | 7,600 |
| 2024/04/12 | 1,036 | 1,039 | 1,013 | 1,028 | 23,200 |
| 2024/04/11 | 1,049 | 1,049 | 1,027 | 1,042 | 9,200 |
| 2024/04/10 | 1,050 | 1,082 | 1,039 | 1,050 | 39,400 |
| 2024/04/09 | 1,043 | 1,050 | 1,038 | 1,038 | 11,600 |
| 2024/04/08 | 1,041 | 1,043 | 1,022 | 1,043 | 13,600 |
| 2024/04/05 | 1,050 | 1,050 | 1,021 | 1,041 | 29,900 |
| 2024/04/04 | 1,083 | 1,098 | 1,060 | 1,061 | 19,400 |
| 2024/04/03 | 1,081 | 1,089 | 1,062 | 1,077 | 27,700 |
| 2024/04/02 | 1,110 | 1,110 | 1,073 | 1,080 | 30,100 |
| 2024/04/01 | 1,133 | 1,133 | 1,095 | 1,110 | 25,400 |
| 2024/03/29 | 1,110 | 1,142 | 1,110 | 1,128 | 26,000 |
| 2024/03/28 | 1,120 | 1,130 | 1,088 | 1,110 | 32,700 |
| 2024/03/27 | 1,163 | 1,163 | 1,121 | 1,121 | 50,300 |
| 2024/03/26 | 1,172 | 1,197 | 1,160 | 1,167 | 28,600 |
| 2024/03/25 | 1,167 | 1,185 | 1,160 | 1,168 | 12,600 |
| 2024/03/22 | 1,173 | 1,186 | 1,153 | 1,167 | 14,900 |
| 2024/03/21 | 1,211 | 1,211 | 1,169 | 1,169 | 33,000 |
| 2024/03/19 | 1,186 | 1,198 | 1,163 | 1,181 | 26,300 |
| 2024/03/18 | 1,154 | 1,184 | 1,150 | 1,184 | 24,300 |
| 2024/03/15 | 1,148 | 1,155 | 1,125 | 1,136 | 29,200 |
| 2024/03/14 | 1,168 | 1,175 | 1,135 | 1,154 | 62,300 |
| 2024/03/13 | 1,203 | 1,209 | 1,144 | 1,162 | 66,500 |
| 2024/03/12 | 1,201 | 1,214 | 1,170 | 1,200 | 37,200 |
| 2024/03/11 | 1,226 | 1,245 | 1,185 | 1,200 | 64,600 |
| 2024/03/08 | 1,300 | 1,328 | 1,257 | 1,260 | 93,400 |
| 2024/03/07 | 1,421 | 1,448 | 1,316 | 1,319 | 186,600 |
| 2024/03/06 | 1,355 | 1,462 | 1,341 | 1,450 | 275,700 |
| 2024/03/05 | 1,281 | 1,411 | 1,270 | 1,385 | 296,900 |
| 2024/03/04 | 1,275 | 1,318 | 1,249 | 1,300 | 111,400 |
| 2024/03/01 | 1,248 | 1,253 | 1,207 | 1,215 | 89,900 |
| 2024/02/29 | 1,350 | 1,350 | 1,246 | 1,249 | 173,800 |
| 2024/02/28 | 1,234 | 1,371 | 1,220 | 1,366 | 619,100 |
| 2024/02/27 | 1,162 | 1,285 | 1,157 | 1,189 | 283,200 |
| 2024/02/26 | 1,151 | 1,186 | 1,142 | 1,162 | 28,500 |
| 2024/02/22 | 1,166 | 1,188 | 1,124 | 1,151 | 40,900 |
| 2024/02/21 | 1,140 | 1,181 | 1,131 | 1,154 | 22,500 |
| 2024/02/20 | 1,180 | 1,180 | 1,138 | 1,142 | 24,800 |
| 2024/02/19 | 1,146 | 1,180 | 1,131 | 1,180 | 24,300 |
| 2024/02/16 | 1,085 | 1,134 | 1,067 | 1,134 | 38,000 |
| 2024/02/15 | 1,077 | 1,165 | 1,062 | 1,107 | 73,700 |
| 2024/02/14 | 1,155 | 1,155 | 1,051 | 1,137 | 54,000 |
| 2024/02/13 | 1,180 | 1,189 | 1,133 | 1,142 | 40,400 |
| 2024/02/09 | 1,165 | 1,202 | 1,159 | 1,196 | 19,600 |
| 2024/02/08 | 1,185 | 1,185 | 1,152 | 1,159 | 20,700 |
| 2024/02/07 | 1,224 | 1,224 | 1,191 | 1,191 | 13,600 |
| 2024/02/06 | 1,193 | 1,233 | 1,179 | 1,210 | 35,900 |
| 2024/02/05 | 1,204 | 1,207 | 1,172 | 1,187 | 10,600 |
| 2024/02/02 | 1,167 | 1,208 | 1,155 | 1,199 | 20,400 |
| 2024/02/01 | 1,156 | 1,174 | 1,143 | 1,174 | 20,800 |
| 2024/01/31 | 1,160 | 1,177 | 1,135 | 1,160 | 46,500 |
| 2024/01/30 | 1,166 | 1,187 | 1,134 | 1,175 | 54,000 |
| 2024/01/29 | 1,199 | 1,199 | 1,145 | 1,173 | 51,200 |
| 2024/01/26 | 1,202 | 1,220 | 1,190 | 1,192 | 39,800 |
| 2024/01/25 | 1,230 | 1,250 | 1,203 | 1,212 | 29,200 |
| 2024/01/24 | 1,235 | 1,250 | 1,206 | 1,224 | 32,500 |
| 2024/01/23 | 1,258 | 1,259 | 1,231 | 1,231 | 25,900 |
| 2024/01/22 | 1,220 | 1,265 | 1,211 | 1,265 | 41,000 |
| 2024/01/19 | 1,235 | 1,259 | 1,212 | 1,216 | 27,100 |
| 2024/01/18 | 1,257 | 1,283 | 1,225 | 1,235 | 42,800 |
| 2024/01/17 | 1,313 | 1,313 | 1,225 | 1,243 | 86,000 |
| 2024/01/16 | 1,310 | 1,350 | 1,275 | 1,310 | 164,600 |
| 2024/01/15 | 1,223 | 1,311 | 1,208 | 1,300 | 133,400 |
| 2024/01/12 | 1,224 | 1,238 | 1,201 | 1,214 | 37,400 |
| 2024/01/11 | 1,219 | 1,239 | 1,202 | 1,229 | 27,900 |
| 2024/01/10 | 1,215 | 1,222 | 1,180 | 1,196 | 65,700 |
| 2024/01/09 | 1,228 | 1,243 | 1,208 | 1,214 | 41,300 |
| 2024/01/05 | 1,278 | 1,278 | 1,215 | 1,228 | 41,800 |
| 2024/01/04 | 1,218 | 1,300 | 1,207 | 1,278 | 81,700 |