1878 大東建託(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 17,555 | 17,615 | 17,485 | 17,615 | 87,100 | 17,615 |
| 2024-12-25 | 17,705 | 17,720 | 17,380 | 17,560 | 113,700 | 17,560 |
| 2024-12-24 | 17,855 | 17,870 | 17,645 | 17,710 | 65,200 | 17,710 |
| 2024-12-23 | 17,650 | 17,870 | 17,610 | 17,805 | 112,700 | 17,805 |
| 2024-12-20 | 17,720 | 17,780 | 17,630 | 17,630 | 316,600 | 17,630 |
| 2024-12-19 | 17,335 | 17,730 | 17,335 | 17,675 | 192,400 | 17,675 |
| 2024-12-18 | 17,700 | 17,765 | 17,595 | 17,595 | 159,800 | 17,595 |
| 2024-12-17 | 17,700 | 17,780 | 17,620 | 17,680 | 129,900 | 17,680 |
| 2024-12-16 | 17,750 | 17,785 | 17,570 | 17,695 | 152,900 | 17,695 |
| 2024-12-13 | 17,915 | 18,040 | 17,640 | 17,755 | 231,000 | 17,755 |
| 2024-12-12 | 18,130 | 18,225 | 17,995 | 18,055 | 223,500 | 18,055 |
| 2024-12-11 | 17,955 | 18,130 | 17,780 | 17,940 | 281,700 | 17,940 |
| 2024-12-10 | 17,555 | 17,650 | 17,460 | 17,555 | 187,800 | 17,555 |
| 2024-12-09 | 17,425 | 17,475 | 17,315 | 17,455 | 129,800 | 17,455 |
| 2024-12-06 | 17,435 | 17,555 | 17,365 | 17,410 | 187,900 | 17,410 |
| 2024-12-05 | 17,200 | 17,450 | 17,195 | 17,420 | 251,700 | 17,420 |
| 2024-12-04 | 17,115 | 17,170 | 17,070 | 17,135 | 187,200 | 17,135 |
| 2024-12-03 | 16,960 | 17,195 | 16,935 | 17,110 | 270,900 | 17,110 |
| 2024-12-02 | 16,725 | 16,900 | 16,725 | 16,880 | 131,000 | 16,880 |
| 2024-11-29 | 16,795 | 16,860 | 16,705 | 16,725 | 152,700 | 16,725 |
| 2024-11-28 | 16,940 | 16,975 | 16,800 | 16,810 | 170,400 | 16,810 |
| 2024-11-27 | 16,965 | 17,060 | 16,805 | 16,905 | 134,700 | 16,905 |
| 2024-11-26 | 16,850 | 17,030 | 16,790 | 17,020 | 193,400 | 17,020 |
| 2024-11-25 | 17,310 | 17,310 | 16,670 | 16,670 | 879,000 | 16,670 |
| 2024-11-22 | 17,180 | 17,320 | 17,020 | 17,280 | 194,700 | 17,280 |
| 2024-11-21 | 17,320 | 17,445 | 17,210 | 17,250 | 150,300 | 17,250 |
| 2024-11-20 | 17,350 | 17,525 | 17,280 | 17,280 | 140,000 | 17,280 |
| 2024-11-19 | 17,410 | 17,480 | 17,350 | 17,425 | 128,500 | 17,425 |
| 2024-11-18 | 17,250 | 17,250 | 17,115 | 17,220 | 75,800 | 17,220 |
| 2024-11-15 | 17,255 | 17,355 | 17,180 | 17,245 | 145,100 | 17,245 |
| 2024-11-14 | 17,120 | 17,345 | 17,090 | 17,275 | 123,200 | 17,275 |
| 2024-11-13 | 17,205 | 17,270 | 17,095 | 17,125 | 106,900 | 17,125 |
| 2024-11-12 | 17,200 | 17,300 | 17,130 | 17,215 | 137,700 | 17,215 |
| 2024-11-11 | 17,045 | 17,170 | 17,025 | 17,095 | 96,100 | 17,095 |
| 2024-11-08 | 17,225 | 17,375 | 17,095 | 17,115 | 128,600 | 17,115 |
| 2024-11-07 | 17,105 | 17,325 | 17,080 | 17,285 | 165,800 | 17,285 |
| 2024-11-06 | 17,145 | 17,300 | 16,985 | 17,205 | 169,500 | 17,205 |
| 2024-11-05 | 16,990 | 17,025 | 16,725 | 16,810 | 160,200 | 16,810 |
| 2024-11-01 | 16,600 | 16,985 | 16,580 | 16,880 | 208,000 | 16,880 |
| 2024-10-31 | 16,740 | 16,960 | 16,575 | 16,880 | 332,000 | 16,880 |
| 2024-10-30 | 16,420 | 16,875 | 16,330 | 16,720 | 1,311,800 | 16,720 |
| 2024-10-29 | 16,970 | 17,145 | 16,310 | 16,660 | 588,800 | 16,660 |
| 2024-10-28 | 16,830 | 16,855 | 16,695 | 16,780 | 239,500 | 16,780 |
| 2024-10-25 | 16,760 | 16,805 | 16,655 | 16,745 | 243,600 | 16,745 |
| 2024-10-24 | 16,550 | 16,750 | 16,515 | 16,700 | 245,000 | 16,700 |
| 2024-10-23 | 16,790 | 16,975 | 16,615 | 16,685 | 581,200 | 16,685 |
| 2024-10-22 | 16,660 | 16,660 | 16,535 | 16,620 | 209,900 | 16,620 |
| 2024-10-21 | 16,740 | 16,800 | 16,610 | 16,725 | 215,700 | 16,725 |
| 2024-10-18 | 16,500 | 16,930 | 16,300 | 16,715 | 262,000 | 16,715 |
| 2024-10-17 | 17,080 | 17,090 | 16,840 | 16,900 | 246,600 | 16,900 |
| 2024-10-16 | 17,165 | 17,255 | 16,955 | 16,970 | 217,500 | 16,970 |
| 2024-10-15 | 17,315 | 17,320 | 17,140 | 17,140 | 251,500 | 17,140 |
| 2024-10-11 | 17,075 | 17,230 | 17,035 | 17,200 | 234,800 | 17,200 |
| 2024-10-10 | 17,275 | 17,320 | 17,175 | 17,205 | 230,500 | 17,205 |
| 2024-10-09 | 17,415 | 17,455 | 17,215 | 17,325 | 184,100 | 17,325 |
| 2024-10-08 | 17,070 | 17,520 | 17,065 | 17,405 | 388,000 | 17,405 |
| 2024-10-07 | 17,350 | 17,410 | 17,205 | 17,205 | 374,700 | 17,205 |
| 2024-10-04 | 17,300 | 17,430 | 17,250 | 17,390 | 251,200 | 17,390 |
| 2024-10-03 | 17,620 | 17,640 | 17,210 | 17,280 | 261,300 | 17,280 |
| 2024-10-02 | 17,360 | 17,465 | 17,325 | 17,410 | 185,000 | 17,410 |
| 2024-10-01 | 17,560 | 17,560 | 17,345 | 17,440 | 175,200 | 17,440 |
| 2024-09-30 | 17,470 | 17,495 | 17,260 | 17,410 | 370,000 | 17,410 |
| 2024-09-27 | 17,880 | 18,050 | 17,690 | 17,840 | 193,500 | 17,840 |
| 2024-09-26 | 17,950 | 18,170 | 17,895 | 18,130 | 276,700 | 18,130 |
| 2024-09-25 | 17,725 | 17,840 | 17,620 | 17,755 | 157,700 | 17,755 |
| 2024-09-24 | 17,790 | 17,945 | 17,675 | 17,735 | 241,800 | 17,735 |
| 2024-09-20 | 17,515 | 17,680 | 17,450 | 17,520 | 293,000 | 17,520 |
| 2024-09-19 | 17,635 | 17,780 | 17,475 | 17,475 | 266,600 | 17,475 |
| 2024-09-18 | 17,630 | 17,745 | 17,385 | 17,585 | 213,100 | 17,585 |
| 2024-09-17 | 17,395 | 17,690 | 17,330 | 17,670 | 306,300 | 17,670 |
| 2024-09-13 | 17,285 | 17,380 | 17,185 | 17,250 | 292,800 | 17,250 |
| 2024-09-12 | 17,470 | 17,610 | 17,270 | 17,445 | 254,800 | 17,445 |
| 2024-09-11 | 17,850 | 17,910 | 17,285 | 17,380 | 430,500 | 17,380 |
| 2024-09-10 | 17,655 | 18,025 | 17,615 | 17,950 | 212,300 | 17,950 |
| 2024-09-09 | 17,545 | 17,820 | 17,465 | 17,750 | 172,300 | 17,750 |
| 2024-09-06 | 17,400 | 17,845 | 17,400 | 17,730 | 257,600 | 17,730 |
| 2024-09-05 | 17,490 | 17,520 | 17,310 | 17,450 | 275,400 | 17,450 |
| 2024-09-04 | 17,760 | 17,905 | 17,310 | 17,530 | 512,800 | 17,530 |
| 2024-09-03 | 17,815 | 18,060 | 17,810 | 18,060 | 110,000 | 18,060 |
| 2024-09-02 | 17,885 | 17,995 | 17,810 | 17,945 | 158,800 | 17,945 |
| 2024-08-30 | 17,960 | 18,045 | 17,800 | 18,000 | 263,500 | 18,000 |
| 2024-08-29 | 18,200 | 18,200 | 17,975 | 18,075 | 179,400 | 18,075 |
| 2024-08-28 | 18,175 | 18,270 | 18,070 | 18,200 | 128,900 | 18,200 |
| 2024-08-27 | 17,930 | 18,315 | 17,875 | 18,315 | 195,900 | 18,315 |
| 2024-08-26 | 17,800 | 17,945 | 17,030 | 17,895 | 260,400 | 17,895 |
| 2024-08-23 | 17,700 | 17,855 | 17,675 | 17,795 | 185,000 | 17,795 |
| 2024-08-22 | 17,800 | 17,840 | 17,580 | 17,680 | 252,900 | 17,680 |
| 2024-08-21 | 17,345 | 17,480 | 17,280 | 17,400 | 125,600 | 17,400 |
| 2024-08-20 | 17,350 | 17,480 | 17,150 | 17,350 | 261,500 | 17,350 |
| 2024-08-19 | 17,105 | 17,220 | 17,030 | 17,200 | 165,300 | 17,200 |
| 2024-08-16 | 17,035 | 17,165 | 16,940 | 17,110 | 196,600 | 17,110 |
| 2024-08-15 | 16,970 | 17,045 | 16,840 | 17,040 | 206,500 | 17,040 |
| 2024-08-14 | 16,970 | 17,015 | 16,680 | 16,815 | 288,500 | 16,815 |
| 2024-08-13 | 16,910 | 17,035 | 16,770 | 17,015 | 143,600 | 17,015 |
| 2024-08-09 | 17,070 | 17,070 | 16,780 | 16,910 | 200,600 | 16,910 |
| 2024-08-08 | 16,745 | 17,280 | 16,745 | 16,945 | 203,400 | 16,945 |
| 2024-08-07 | 16,415 | 17,290 | 16,335 | 16,870 | 339,000 | 16,870 |
| 2024-08-06 | 17,000 | 17,275 | 16,345 | 16,750 | 541,900 | 16,750 |
| 2024-08-05 | 16,515 | 17,050 | 16,040 | 16,980 | 608,900 | 16,980 |
| 2024-08-02 | 17,420 | 17,420 | 16,930 | 17,000 | 287,700 | 17,000 |
| 2024-08-01 | 17,540 | 17,835 | 17,210 | 17,485 | 324,300 | 17,485 |
| 2024-07-31 | 17,355 | 18,380 | 17,035 | 18,135 | 601,000 | 18,135 |
| 2024-07-30 | 17,400 | 17,415 | 17,220 | 17,280 | 181,500 | 17,280 |
| 2024-07-29 | 17,200 | 17,400 | 17,170 | 17,355 | 211,700 | 17,355 |
| 2024-07-26 | 16,995 | 17,085 | 16,820 | 17,005 | 155,500 | 17,005 |
| 2024-07-25 | 16,895 | 17,055 | 16,770 | 16,930 | 175,400 | 16,930 |
| 2024-07-24 | 17,250 | 17,330 | 16,920 | 16,950 | 163,200 | 16,950 |
| 2024-07-23 | 17,050 | 17,340 | 17,050 | 17,275 | 130,200 | 17,275 |
| 2024-07-22 | 17,160 | 17,160 | 17,010 | 17,045 | 98,100 | 17,045 |
| 2024-07-19 | 17,280 | 17,295 | 17,035 | 17,210 | 165,100 | 17,210 |
| 2024-07-18 | 17,065 | 17,355 | 17,040 | 17,220 | 193,900 | 17,220 |
| 2024-07-17 | 17,115 | 17,145 | 16,960 | 17,035 | 211,200 | 17,035 |
| 2024-07-16 | 17,195 | 17,310 | 17,120 | 17,165 | 131,600 | 17,165 |
| 2024-07-12 | 17,015 | 17,410 | 17,015 | 17,360 | 213,300 | 17,360 |
| 2024-07-11 | 16,970 | 17,055 | 16,905 | 16,960 | 186,700 | 16,960 |
| 2024-07-10 | 16,790 | 16,815 | 16,460 | 16,710 | 253,400 | 16,710 |
| 2024-07-09 | 16,730 | 16,905 | 16,675 | 16,830 | 133,900 | 16,830 |
| 2024-07-08 | 16,745 | 16,815 | 16,615 | 16,725 | 132,900 | 16,725 |
| 2024-07-05 | 16,730 | 16,810 | 16,620 | 16,720 | 102,400 | 16,720 |
| 2024-07-04 | 16,745 | 16,835 | 16,725 | 16,785 | 96,900 | 16,785 |
| 2024-07-03 | 16,795 | 16,900 | 16,680 | 16,815 | 184,400 | 16,815 |
| 2024-07-02 | 16,710 | 16,835 | 16,580 | 16,790 | 175,500 | 16,790 |
| 2024-07-01 | 16,860 | 16,980 | 16,540 | 16,695 | 179,100 | 16,695 |
| 2024-06-28 | 16,595 | 16,595 | 16,495 | 16,585 | 191,100 | 16,585 |
| 2024-06-27 | 16,630 | 16,670 | 16,465 | 16,515 | 211,900 | 16,515 |
| 2024-06-26 | 16,930 | 16,930 | 16,550 | 16,660 | 292,200 | 16,660 |
| 2024-06-25 | 16,515 | 16,940 | 16,515 | 16,815 | 181,300 | 16,815 |
| 2024-06-24 | 16,630 | 16,630 | 16,440 | 16,555 | 160,400 | 16,555 |
| 2024-06-21 | 16,530 | 16,590 | 16,485 | 16,510 | 229,100 | 16,510 |
| 2024-06-20 | 16,500 | 16,585 | 16,335 | 16,575 | 220,200 | 16,575 |
| 2024-06-19 | 16,545 | 16,645 | 16,485 | 16,615 | 124,200 | 16,615 |
| 2024-06-18 | 16,510 | 16,510 | 16,400 | 16,500 | 128,200 | 16,500 |
| 2024-06-17 | 16,495 | 16,500 | 16,355 | 16,435 | 215,000 | 16,435 |
| 2024-06-14 | 16,350 | 16,695 | 16,350 | 16,690 | 298,200 | 16,690 |
| 2024-06-13 | 16,720 | 16,720 | 16,460 | 16,505 | 193,400 | 16,505 |
| 2024-06-12 | 16,525 | 16,720 | 16,460 | 16,600 | 209,500 | 16,600 |
| 2024-06-11 | 16,800 | 16,920 | 16,760 | 16,815 | 105,900 | 16,815 |
| 2024-06-10 | 16,810 | 16,960 | 16,795 | 16,835 | 119,200 | 16,835 |
| 2024-06-07 | 16,615 | 16,810 | 16,560 | 16,810 | 176,100 | 16,810 |
| 2024-06-06 | 16,810 | 16,980 | 16,620 | 16,620 | 237,200 | 16,620 |
| 2024-06-05 | 17,295 | 17,295 | 17,005 | 17,005 | 350,100 | 17,005 |
| 2024-06-04 | 16,650 | 16,970 | 16,610 | 16,895 | 184,100 | 16,895 |
| 2024-06-03 | 16,600 | 16,840 | 16,600 | 16,780 | 197,800 | 16,780 |
| 2024-05-31 | 16,600 | 16,725 | 16,575 | 16,600 | 483,300 | 16,600 |
| 2024-05-30 | 16,230 | 16,585 | 16,230 | 16,485 | 223,600 | 16,485 |
| 2024-05-29 | 16,435 | 16,535 | 16,350 | 16,350 | 175,300 | 16,350 |
| 2024-05-28 | 16,350 | 16,460 | 16,350 | 16,390 | 114,400 | 16,390 |
| 2024-05-27 | 16,250 | 16,420 | 16,220 | 16,420 | 77,800 | 16,420 |
| 2024-05-24 | 16,240 | 16,330 | 16,200 | 16,315 | 115,300 | 16,315 |
| 2024-05-23 | 16,220 | 16,390 | 16,190 | 16,275 | 171,900 | 16,275 |
| 2024-05-22 | 16,410 | 16,455 | 16,260 | 16,290 | 177,900 | 16,290 |
| 2024-05-21 | 16,600 | 16,655 | 16,490 | 16,495 | 117,700 | 16,495 |
| 2024-05-20 | 16,365 | 16,665 | 16,350 | 16,665 | 195,700 | 16,665 |
| 2024-05-17 | 16,305 | 16,375 | 16,185 | 16,375 | 235,700 | 16,375 |
| 2024-05-16 | 16,405 | 16,475 | 16,325 | 16,420 | 307,200 | 16,420 |
| 2024-05-15 | 16,680 | 16,755 | 16,300 | 16,490 | 189,200 | 16,490 |
| 2024-05-14 | 16,450 | 16,815 | 16,450 | 16,800 | 180,200 | 16,800 |
| 2024-05-13 | 16,470 | 16,550 | 16,280 | 16,450 | 258,800 | 16,450 |
| 2024-05-10 | 16,485 | 16,895 | 16,440 | 16,705 | 429,600 | 16,705 |
| 2024-05-09 | 16,200 | 16,510 | 16,185 | 16,470 | 208,400 | 16,470 |
| 2024-05-08 | 16,330 | 16,330 | 16,100 | 16,180 | 288,200 | 16,180 |
| 2024-05-07 | 15,955 | 16,375 | 15,945 | 16,200 | 525,000 | 16,200 |
| 2024-05-02 | 16,950 | 16,995 | 15,855 | 16,355 | 801,500 | 16,355 |
| 2024-05-01 | 16,750 | 16,900 | 16,585 | 16,680 | 213,900 | 16,680 |
| 2024-04-30 | 17,115 | 17,115 | 16,815 | 16,915 | 212,700 | 16,915 |
| 2024-04-26 | 16,840 | 17,040 | 16,790 | 16,915 | 166,800 | 16,915 |
| 2024-04-25 | 17,240 | 17,240 | 16,855 | 16,905 | 165,800 | 16,905 |
| 2024-04-24 | 17,000 | 17,195 | 16,945 | 17,030 | 179,200 | 17,030 |
| 2024-04-23 | 17,080 | 17,230 | 17,060 | 17,065 | 118,700 | 17,065 |
| 2024-04-22 | 16,965 | 17,025 | 16,875 | 16,995 | 134,300 | 16,995 |
| 2024-04-19 | 17,000 | 17,125 | 16,680 | 16,725 | 230,300 | 16,725 |
| 2024-04-18 | 16,700 | 16,895 | 16,645 | 16,825 | 122,200 | 16,825 |
| 2024-04-17 | 16,790 | 16,955 | 16,660 | 16,700 | 154,200 | 16,700 |
| 2024-04-16 | 16,855 | 16,900 | 16,675 | 16,850 | 246,600 | 16,850 |
| 2024-04-15 | 16,780 | 16,885 | 16,600 | 16,800 | 153,400 | 16,800 |
| 2024-04-12 | 16,850 | 17,175 | 16,850 | 16,920 | 232,400 | 16,920 |
| 2024-04-11 | 16,790 | 16,990 | 16,790 | 16,870 | 217,400 | 16,870 |
| 2024-04-10 | 17,130 | 17,160 | 17,020 | 17,045 | 150,900 | 17,045 |
| 2024-04-09 | 17,130 | 17,195 | 17,045 | 17,130 | 155,900 | 17,130 |
| 2024-04-08 | 16,985 | 17,125 | 16,900 | 16,980 | 218,900 | 16,980 |
| 2024-04-05 | 17,115 | 17,230 | 17,000 | 17,080 | 194,200 | 17,080 |
| 2024-04-04 | 17,135 | 17,220 | 16,965 | 17,085 | 234,500 | 17,085 |
| 2024-04-03 | 16,890 | 17,225 | 16,780 | 17,130 | 357,900 | 17,130 |
| 2024-04-02 | 17,060 | 17,120 | 16,750 | 16,910 | 308,700 | 16,910 |
| 2024-04-01 | 17,370 | 17,380 | 16,935 | 17,065 | 269,600 | 17,065 |
| 2024-03-29 | 17,300 | 17,590 | 17,260 | 17,450 | 236,600 | 17,450 |
| 2024-03-28 | 17,445 | 17,780 | 17,165 | 17,220 | 342,000 | 17,220 |
| 2024-03-27 | 17,680 | 18,080 | 17,680 | 17,985 | 324,700 | 17,985 |
| 2024-03-26 | 17,475 | 17,625 | 17,425 | 17,520 | 183,400 | 17,520 |
| 2024-03-25 | 17,520 | 17,690 | 17,470 | 17,500 | 202,100 | 17,500 |
| 2024-03-22 | 17,630 | 17,735 | 17,455 | 17,675 | 196,100 | 17,675 |
| 2024-03-21 | 18,100 | 18,155 | 17,625 | 17,675 | 246,400 | 17,675 |
| 2024-03-19 | 17,800 | 18,145 | 17,645 | 18,020 | 242,300 | 18,020 |
| 2024-03-18 | 17,395 | 17,820 | 17,355 | 17,750 | 235,500 | 17,750 |
| 2024-03-15 | 17,180 | 17,395 | 17,090 | 17,330 | 706,600 | 17,330 |
| 2024-03-14 | 17,280 | 17,300 | 17,080 | 17,240 | 271,200 | 17,240 |
| 2024-03-13 | 17,430 | 17,580 | 17,120 | 17,300 | 243,700 | 17,300 |
| 2024-03-12 | 17,345 | 17,445 | 17,000 | 17,430 | 199,500 | 17,430 |
| 2024-03-11 | 17,205 | 17,400 | 17,175 | 17,400 | 170,600 | 17,400 |
| 2024-03-08 | 17,300 | 17,410 | 17,030 | 17,300 | 393,400 | 17,300 |
| 2024-03-07 | 17,680 | 17,805 | 17,530 | 17,585 | 185,500 | 17,585 |
| 2024-03-06 | 17,535 | 17,810 | 17,515 | 17,760 | 199,900 | 17,760 |
| 2024-03-05 | 17,575 | 17,575 | 17,300 | 17,480 | 128,900 | 17,480 |
| 2024-03-04 | 17,690 | 17,690 | 17,405 | 17,405 | 146,300 | 17,405 |
| 2024-03-01 | 17,760 | 17,825 | 17,605 | 17,730 | 153,000 | 17,730 |
| 2024-02-29 | 17,650 | 17,765 | 17,440 | 17,765 | 501,800 | 17,765 |
| 2024-02-28 | 17,355 | 17,595 | 17,355 | 17,510 | 174,200 | 17,510 |
| 2024-02-27 | 17,270 | 17,520 | 17,265 | 17,450 | 168,900 | 17,450 |
| 2024-02-26 | 17,500 | 17,510 | 17,225 | 17,370 | 222,500 | 17,370 |
| 2024-02-22 | 17,340 | 17,450 | 17,305 | 17,430 | 179,100 | 17,430 |
| 2024-02-21 | 17,090 | 17,290 | 17,090 | 17,290 | 172,500 | 17,290 |
| 2024-02-20 | 17,140 | 17,270 | 17,080 | 17,175 | 214,800 | 17,175 |
| 2024-02-19 | 17,100 | 17,180 | 16,950 | 17,040 | 144,100 | 17,040 |
| 2024-02-16 | 17,150 | 17,210 | 17,050 | 17,185 | 216,100 | 17,185 |
| 2024-02-15 | 16,910 | 17,000 | 16,795 | 16,995 | 188,900 | 16,995 |
| 2024-02-14 | 17,520 | 17,520 | 16,720 | 16,735 | 244,500 | 16,735 |
| 2024-02-13 | 17,600 | 17,600 | 17,300 | 17,495 | 235,400 | 17,495 |
| 2024-02-09 | 17,090 | 17,175 | 16,990 | 17,120 | 214,800 | 17,120 |
| 2024-02-08 | 16,960 | 17,100 | 16,760 | 17,090 | 220,000 | 17,090 |
| 2024-02-07 | 17,260 | 17,260 | 16,825 | 16,985 | 277,500 | 16,985 |
| 2024-02-06 | 17,360 | 17,360 | 16,890 | 16,985 | 205,200 | 16,985 |
| 2024-02-05 | 17,290 | 17,425 | 16,810 | 17,355 | 230,300 | 17,355 |
| 2024-02-02 | 17,325 | 17,390 | 17,090 | 17,160 | 229,200 | 17,160 |
| 2024-02-01 | 16,950 | 17,165 | 16,835 | 17,085 | 272,800 | 17,085 |
| 2024-01-31 | 16,380 | 16,900 | 16,165 | 16,825 | 528,300 | 16,825 |
| 2024-01-30 | 16,225 | 16,380 | 15,805 | 16,190 | 363,800 | 16,190 |
| 2024-01-29 | 16,150 | 16,225 | 16,025 | 16,115 | 225,300 | 16,115 |
| 2024-01-26 | 16,125 | 16,185 | 16,085 | 16,150 | 139,600 | 16,150 |
| 2024-01-25 | 16,100 | 16,200 | 16,010 | 16,125 | 195,200 | 16,125 |
| 2024-01-24 | 16,200 | 16,385 | 16,050 | 16,075 | 259,800 | 16,075 |
| 2024-01-23 | 16,450 | 16,560 | 16,345 | 16,400 | 140,600 | 16,400 |
| 2024-01-22 | 16,355 | 16,470 | 16,290 | 16,410 | 166,800 | 16,410 |
| 2024-01-19 | 16,250 | 16,350 | 16,180 | 16,250 | 125,500 | 16,250 |
| 2024-01-18 | 16,240 | 16,310 | 16,150 | 16,160 | 121,800 | 16,160 |
| 2024-01-17 | 16,355 | 16,490 | 16,170 | 16,185 | 141,800 | 16,185 |
| 2024-01-16 | 16,600 | 16,600 | 16,265 | 16,265 | 167,700 | 16,265 |
| 2024-01-15 | 16,450 | 16,635 | 16,435 | 16,625 | 114,100 | 16,625 |
| 2024-01-12 | 16,250 | 16,415 | 16,180 | 16,410 | 245,500 | 16,410 |
| 2024-01-11 | 16,315 | 16,410 | 16,265 | 16,305 | 230,800 | 16,305 |
| 2024-01-10 | 16,210 | 16,330 | 16,125 | 16,285 | 237,600 | 16,285 |
| 2024-01-09 | 16,425 | 16,545 | 16,235 | 16,425 | 265,600 | 16,425 |
| 2024-01-05 | 16,450 | 16,475 | 16,320 | 16,430 | 141,400 | 16,430 |
| 2024-01-04 | 16,285 | 16,325 | 16,180 | 16,275 | 133,900 | 16,275 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株