2378 (株)ルネサンス 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 | 1,050 | 1,060 | 1,040 | 1,040 | 57,400 | 1,040 |
| 2024-12-27 | 1,020 | 1,049 | 1,017 | 1,046 | 252,900 | 1,046 |
| 2024-12-26 | 1,012 | 1,017 | 1,008 | 1,017 | 120,700 | 1,017 |
| 2024-12-25 | 1,015 | 1,015 | 1,006 | 1,014 | 58,600 | 1,014 |
| 2024-12-24 | 1,012 | 1,016 | 1,005 | 1,013 | 45,400 | 1,013 |
| 2024-12-23 | 1,009 | 1,012 | 1,006 | 1,006 | 51,100 | 1,006 |
| 2024-12-20 | 1,009 | 1,009 | 1,002 | 1,005 | 46,400 | 1,005 |
| 2024-12-19 | 1,002 | 1,005 | 999 | 1,000 | 51,300 | 1,000 |
| 2024-12-18 | 1,009 | 1,009 | 996 | 1,002 | 51,000 | 1,002 |
| 2024-12-17 | 1,014 | 1,014 | 1,000 | 1,007 | 32,800 | 1,007 |
| 2024-12-16 | 1,026 | 1,026 | 1,010 | 1,010 | 39,000 | 1,010 |
| 2024-12-13 | 1,020 | 1,026 | 1,020 | 1,026 | 23,300 | 1,026 |
| 2024-12-12 | 1,034 | 1,036 | 1,024 | 1,025 | 29,400 | 1,025 |
| 2024-12-11 | 1,029 | 1,034 | 1,026 | 1,028 | 21,300 | 1,028 |
| 2024-12-10 | 1,026 | 1,031 | 1,021 | 1,026 | 25,700 | 1,026 |
| 2024-12-09 | 1,031 | 1,034 | 1,026 | 1,026 | 28,700 | 1,026 |
| 2024-12-06 | 1,033 | 1,037 | 1,025 | 1,031 | 47,900 | 1,031 |
| 2024-12-05 | 1,023 | 1,032 | 1,018 | 1,030 | 32,900 | 1,030 |
| 2024-12-04 | 1,020 | 1,026 | 1,019 | 1,024 | 15,300 | 1,024 |
| 2024-12-03 | 1,019 | 1,030 | 1,019 | 1,026 | 21,400 | 1,026 |
| 2024-12-02 | 1,020 | 1,021 | 1,014 | 1,019 | 44,600 | 1,019 |
| 2024-11-29 | 1,015 | 1,027 | 1,012 | 1,021 | 25,000 | 1,021 |
| 2024-11-28 | 1,007 | 1,017 | 1,007 | 1,013 | 14,800 | 1,013 |
| 2024-11-27 | 1,011 | 1,018 | 1,008 | 1,014 | 9,800 | 1,014 |
| 2024-11-26 | 1,016 | 1,021 | 1,009 | 1,011 | 13,300 | 1,011 |
| 2024-11-25 | 1,019 | 1,023 | 1,016 | 1,016 | 18,600 | 1,016 |
| 2024-11-22 | 1,007 | 1,018 | 1,005 | 1,016 | 16,300 | 1,016 |
| 2024-11-21 | 1,003 | 1,009 | 999 | 1,007 | 15,600 | 1,007 |
| 2024-11-20 | 1,006 | 1,013 | 1,003 | 1,005 | 11,200 | 1,005 |
| 2024-11-19 | 997 | 1,006 | 997 | 1,005 | 18,800 | 1,005 |
| 2024-11-18 | 1,000 | 1,002 | 996 | 999 | 10,700 | 999 |
| 2024-11-15 | 999 | 1,003 | 993 | 998 | 17,200 | 998 |
| 2024-11-14 | 993 | 994 | 981 | 992 | 22,600 | 992 |
| 2024-11-13 | 1,000 | 1,003 | 987 | 988 | 36,000 | 988 |
| 2024-11-12 | 990 | 1,004 | 987 | 995 | 64,400 | 995 |
| 2024-11-11 | 1,010 | 1,020 | 993 | 994 | 77,900 | 994 |
| 2024-11-08 | 1,017 | 1,030 | 1,013 | 1,023 | 28,300 | 1,023 |
| 2024-11-07 | 1,025 | 1,032 | 1,017 | 1,017 | 29,900 | 1,017 |
| 2024-11-06 | 1,033 | 1,035 | 1,017 | 1,020 | 20,200 | 1,020 |
| 2024-11-05 | 1,029 | 1,032 | 1,020 | 1,027 | 16,900 | 1,027 |
| 2024-11-01 | 1,035 | 1,038 | 1,026 | 1,029 | 21,400 | 1,029 |
| 2024-10-31 | 1,040 | 1,049 | 1,034 | 1,035 | 19,300 | 1,035 |
| 2024-10-30 | 1,058 | 1,058 | 1,036 | 1,036 | 48,400 | 1,036 |
| 2024-10-29 | 1,054 | 1,070 | 1,052 | 1,060 | 11,600 | 1,060 |
| 2024-10-28 | 1,050 | 1,067 | 1,046 | 1,055 | 33,200 | 1,055 |
| 2024-10-25 | 1,096 | 1,103 | 1,051 | 1,051 | 32,000 | 1,051 |
| 2024-10-24 | 1,082 | 1,094 | 1,080 | 1,092 | 21,800 | 1,092 |
| 2024-10-23 | 1,092 | 1,095 | 1,078 | 1,089 | 28,800 | 1,089 |
| 2024-10-22 | 1,100 | 1,106 | 1,085 | 1,085 | 27,900 | 1,085 |
| 2024-10-21 | 1,100 | 1,108 | 1,099 | 1,104 | 16,800 | 1,104 |
| 2024-10-18 | 1,095 | 1,103 | 1,091 | 1,100 | 15,200 | 1,100 |
| 2024-10-17 | 1,096 | 1,101 | 1,091 | 1,095 | 18,700 | 1,095 |
| 2024-10-16 | 1,092 | 1,105 | 1,091 | 1,095 | 24,000 | 1,095 |
| 2024-10-15 | 1,100 | 1,120 | 1,096 | 1,100 | 45,900 | 1,100 |
| 2024-10-11 | 1,100 | 1,108 | 1,092 | 1,096 | 30,400 | 1,096 |
| 2024-10-10 | 1,104 | 1,105 | 1,083 | 1,102 | 42,800 | 1,102 |
| 2024-10-09 | 1,105 | 1,115 | 1,098 | 1,104 | 46,900 | 1,104 |
| 2024-10-08 | 1,097 | 1,110 | 1,093 | 1,100 | 62,300 | 1,100 |
| 2024-10-07 | 1,062 | 1,111 | 1,060 | 1,104 | 220,800 | 1,104 |
| 2024-10-04 | 1,037 | 1,044 | 1,029 | 1,040 | 66,200 | 1,040 |
| 2024-10-03 | 1,026 | 1,028 | 1,019 | 1,025 | 22,000 | 1,025 |
| 2024-10-02 | 1,016 | 1,026 | 1,010 | 1,014 | 37,700 | 1,014 |
| 2024-10-01 | 1,011 | 1,026 | 1,011 | 1,018 | 30,600 | 1,018 |
| 2024-09-30 | 998 | 1,025 | 987 | 1,006 | 124,600 | 1,006 |
| 2024-09-27 | 1,050 | 1,059 | 1,030 | 1,036 | 237,400 | 1,036 |
| 2024-09-26 | 1,068 | 1,083 | 1,060 | 1,083 | 146,700 | 1,083 |
| 2024-09-25 | 1,055 | 1,060 | 1,043 | 1,057 | 119,500 | 1,057 |
| 2024-09-24 | 1,061 | 1,066 | 1,057 | 1,057 | 123,700 | 1,057 |
| 2024-09-20 | 1,071 | 1,072 | 1,046 | 1,048 | 110,400 | 1,048 |
| 2024-09-19 | 1,069 | 1,071 | 1,054 | 1,065 | 83,900 | 1,065 |
| 2024-09-18 | 1,070 | 1,071 | 1,053 | 1,063 | 25,300 | 1,063 |
| 2024-09-17 | 1,068 | 1,071 | 1,057 | 1,064 | 41,600 | 1,064 |
| 2024-09-13 | 1,063 | 1,068 | 1,056 | 1,066 | 45,300 | 1,066 |
| 2024-09-12 | 1,055 | 1,060 | 1,047 | 1,056 | 30,500 | 1,056 |
| 2024-09-11 | 1,051 | 1,059 | 1,038 | 1,042 | 40,600 | 1,042 |
| 2024-09-10 | 1,057 | 1,061 | 1,053 | 1,058 | 13,900 | 1,058 |
| 2024-09-09 | 1,038 | 1,058 | 1,034 | 1,051 | 51,300 | 1,051 |
| 2024-09-06 | 1,066 | 1,066 | 1,039 | 1,045 | 81,900 | 1,045 |
| 2024-09-05 | 1,041 | 1,069 | 1,041 | 1,053 | 52,700 | 1,053 |
| 2024-09-04 | 1,042 | 1,050 | 1,038 | 1,041 | 64,000 | 1,041 |
| 2024-09-03 | 1,041 | 1,058 | 1,041 | 1,057 | 29,600 | 1,057 |
| 2024-09-02 | 1,047 | 1,047 | 1,035 | 1,041 | 28,800 | 1,041 |
| 2024-08-30 | 1,047 | 1,047 | 1,037 | 1,047 | 27,300 | 1,047 |
| 2024-08-29 | 1,050 | 1,050 | 1,037 | 1,047 | 23,300 | 1,047 |
| 2024-08-28 | 1,055 | 1,055 | 1,038 | 1,045 | 36,400 | 1,045 |
| 2024-08-27 | 1,043 | 1,058 | 1,043 | 1,053 | 59,900 | 1,053 |
| 2024-08-26 | 1,040 | 1,043 | 1,037 | 1,043 | 22,700 | 1,043 |
| 2024-08-23 | 1,036 | 1,040 | 1,033 | 1,036 | 28,800 | 1,036 |
| 2024-08-22 | 1,021 | 1,038 | 1,021 | 1,038 | 29,600 | 1,038 |
| 2024-08-21 | 1,021 | 1,028 | 1,019 | 1,019 | 12,400 | 1,019 |
| 2024-08-20 | 1,020 | 1,033 | 1,020 | 1,029 | 20,600 | 1,029 |
| 2024-08-19 | 1,027 | 1,030 | 1,012 | 1,015 | 35,200 | 1,015 |
| 2024-08-16 | 1,015 | 1,017 | 1,007 | 1,017 | 24,800 | 1,017 |
| 2024-08-15 | 1,018 | 1,018 | 999 | 1,001 | 22,700 | 1,001 |
| 2024-08-14 | 1,011 | 1,019 | 1,001 | 1,011 | 20,100 | 1,011 |
| 2024-08-13 | 1,000 | 1,000 | 990 | 1,000 | 15,700 | 1,000 |
| 2024-08-09 | 1,000 | 1,019 | 978 | 986 | 56,800 | 986 |
| 2024-08-08 | 963 | 1,000 | 963 | 985 | 41,600 | 985 |
| 2024-08-07 | 975 | 1,011 | 970 | 976 | 46,100 | 976 |
| 2024-08-06 | 948 | 989 | 948 | 975 | 89,800 | 975 |
| 2024-08-05 | 955 | 969 | 906 | 909 | 124,800 | 909 |
| 2024-08-02 | 993 | 999 | 984 | 985 | 61,100 | 985 |
| 2024-08-01 | 1,047 | 1,047 | 1,012 | 1,012 | 33,700 | 1,012 |
| 2024-07-31 | 1,029 | 1,050 | 1,021 | 1,050 | 29,000 | 1,050 |
| 2024-07-30 | 1,047 | 1,047 | 1,031 | 1,032 | 21,200 | 1,032 |
| 2024-07-29 | 1,043 | 1,049 | 1,036 | 1,047 | 24,900 | 1,047 |
| 2024-07-26 | 1,030 | 1,036 | 1,028 | 1,029 | 11,400 | 1,029 |
| 2024-07-25 | 1,020 | 1,042 | 1,020 | 1,030 | 44,700 | 1,030 |
| 2024-07-24 | 1,057 | 1,057 | 1,030 | 1,030 | 33,000 | 1,030 |
| 2024-07-23 | 1,066 | 1,066 | 1,051 | 1,057 | 22,700 | 1,057 |
| 2024-07-22 | 1,048 | 1,063 | 1,046 | 1,060 | 57,600 | 1,060 |
| 2024-07-19 | 1,048 | 1,050 | 1,043 | 1,048 | 45,500 | 1,048 |
| 2024-07-18 | 1,042 | 1,049 | 1,037 | 1,040 | 18,700 | 1,040 |
| 2024-07-17 | 1,035 | 1,045 | 1,030 | 1,044 | 22,100 | 1,044 |
| 2024-07-16 | 1,040 | 1,040 | 1,024 | 1,025 | 15,600 | 1,025 |
| 2024-07-12 | 1,012 | 1,035 | 1,012 | 1,028 | 32,300 | 1,028 |
| 2024-07-11 | 1,020 | 1,025 | 1,018 | 1,021 | 19,300 | 1,021 |
| 2024-07-10 | 1,030 | 1,030 | 1,013 | 1,019 | 41,800 | 1,019 |
| 2024-07-09 | 1,035 | 1,039 | 1,030 | 1,030 | 25,300 | 1,030 |
| 2024-07-08 | 1,042 | 1,045 | 1,034 | 1,037 | 31,000 | 1,037 |
| 2024-07-05 | 1,050 | 1,052 | 1,035 | 1,038 | 38,600 | 1,038 |
| 2024-07-04 | 1,045 | 1,049 | 1,042 | 1,045 | 40,600 | 1,045 |
| 2024-07-03 | 1,029 | 1,038 | 1,027 | 1,037 | 41,700 | 1,037 |
| 2024-07-02 | 1,014 | 1,025 | 1,011 | 1,025 | 69,800 | 1,025 |
| 2024-07-01 | 1,006 | 1,015 | 1,004 | 1,010 | 70,300 | 1,010 |
| 2024-06-28 | 1,004 | 1,005 | 990 | 991 | 51,800 | 991 |
| 2024-06-27 | 1,008 | 1,010 | 998 | 1,004 | 175,400 | 1,004 |
| 2024-06-26 | 996 | 1,002 | 990 | 1,000 | 106,600 | 1,000 |
| 2024-06-25 | 990 | 994 | 985 | 990 | 74,400 | 990 |
| 2024-06-24 | 988 | 988 | 979 | 981 | 60,000 | 981 |
| 2024-06-21 | 984 | 995 | 977 | 988 | 95,900 | 988 |
| 2024-06-20 | 981 | 984 | 974 | 976 | 51,000 | 976 |
| 2024-06-19 | 980 | 981 | 974 | 975 | 39,700 | 975 |
| 2024-06-18 | 965 | 976 | 964 | 970 | 57,200 | 970 |
| 2024-06-17 | 963 | 963 | 948 | 960 | 44,900 | 960 |
| 2024-06-14 | 950 | 968 | 950 | 963 | 45,400 | 963 |
| 2024-06-13 | 964 | 964 | 951 | 953 | 27,400 | 953 |
| 2024-06-12 | 967 | 969 | 960 | 963 | 20,600 | 963 |
| 2024-06-11 | 963 | 965 | 959 | 959 | 21,300 | 959 |
| 2024-06-10 | 953 | 959 | 947 | 958 | 28,800 | 958 |
| 2024-06-07 | 940 | 947 | 940 | 946 | 11,700 | 946 |
| 2024-06-06 | 941 | 943 | 937 | 941 | 16,600 | 941 |
| 2024-06-05 | 933 | 940 | 932 | 938 | 25,700 | 938 |
| 2024-06-04 | 932 | 946 | 931 | 939 | 27,200 | 939 |
| 2024-06-03 | 944 | 945 | 931 | 932 | 42,600 | 932 |
| 2024-05-31 | 941 | 946 | 940 | 943 | 33,500 | 943 |
| 2024-05-30 | 920 | 937 | 915 | 937 | 39,100 | 937 |
| 2024-05-29 | 934 | 934 | 923 | 923 | 27,500 | 923 |
| 2024-05-28 | 932 | 939 | 930 | 934 | 19,700 | 934 |
| 2024-05-27 | 937 | 937 | 930 | 936 | 28,400 | 936 |
| 2024-05-24 | 925 | 937 | 922 | 930 | 37,600 | 930 |
| 2024-05-23 | 955 | 955 | 931 | 935 | 58,100 | 935 |
| 2024-05-22 | 957 | 957 | 948 | 949 | 35,500 | 949 |
| 2024-05-21 | 967 | 970 | 956 | 957 | 23,600 | 957 |
| 2024-05-20 | 971 | 981 | 958 | 964 | 49,200 | 964 |
| 2024-05-17 | 973 | 979 | 967 | 975 | 36,700 | 975 |
| 2024-05-16 | 983 | 984 | 961 | 967 | 67,400 | 967 |
| 2024-05-15 | 994 | 997 | 981 | 981 | 44,300 | 981 |
| 2024-05-14 | 999 | 1,003 | 994 | 994 | 22,600 | 994 |
| 2024-05-13 | 984 | 1,015 | 983 | 996 | 94,400 | 996 |
| 2024-05-10 | 1,001 | 1,001 | 982 | 982 | 80,900 | 982 |
| 2024-05-09 | 1,005 | 1,007 | 998 | 1,002 | 29,400 | 1,002 |
| 2024-05-08 | 1,003 | 1,008 | 1,001 | 1,003 | 24,100 | 1,003 |
| 2024-05-07 | 1,007 | 1,008 | 1,003 | 1,005 | 14,800 | 1,005 |
| 2024-05-02 | 1,008 | 1,008 | 998 | 1,007 | 24,500 | 1,007 |
| 2024-05-01 | 1,010 | 1,012 | 1,003 | 1,008 | 14,500 | 1,008 |
| 2024-04-30 | 1,008 | 1,012 | 1,002 | 1,012 | 22,900 | 1,012 |
| 2024-04-26 | 1,002 | 1,009 | 1,001 | 1,002 | 38,300 | 1,002 |
| 2024-04-25 | 1,013 | 1,013 | 1,005 | 1,005 | 15,900 | 1,005 |
| 2024-04-24 | 1,010 | 1,015 | 1,006 | 1,013 | 20,200 | 1,013 |
| 2024-04-23 | 1,011 | 1,011 | 1,005 | 1,005 | 12,700 | 1,005 |
| 2024-04-22 | 1,005 | 1,008 | 1,001 | 1,002 | 17,700 | 1,002 |
| 2024-04-19 | 1,003 | 1,003 | 986 | 994 | 46,200 | 994 |
| 2024-04-18 | 995 | 1,013 | 995 | 1,004 | 30,000 | 1,004 |
| 2024-04-17 | 1,002 | 1,004 | 992 | 995 | 36,400 | 995 |
| 2024-04-16 | 1,011 | 1,015 | 1,001 | 1,001 | 40,100 | 1,001 |
| 2024-04-15 | 1,012 | 1,021 | 1,010 | 1,018 | 22,100 | 1,018 |
| 2024-04-12 | 1,024 | 1,032 | 1,015 | 1,015 | 45,800 | 1,015 |
| 2024-04-11 | 1,021 | 1,028 | 1,018 | 1,019 | 19,600 | 1,019 |
| 2024-04-10 | 1,025 | 1,035 | 1,025 | 1,033 | 14,500 | 1,033 |
| 2024-04-09 | 1,028 | 1,033 | 1,023 | 1,024 | 30,500 | 1,024 |
| 2024-04-08 | 1,011 | 1,022 | 1,009 | 1,022 | 30,400 | 1,022 |
| 2024-04-05 | 1,000 | 1,014 | 1,000 | 1,010 | 36,300 | 1,010 |
| 2024-04-04 | 1,012 | 1,018 | 996 | 1,009 | 55,300 | 1,009 |
| 2024-04-03 | 1,005 | 1,015 | 1,001 | 1,010 | 39,600 | 1,010 |
| 2024-04-02 | 1,018 | 1,025 | 1,010 | 1,011 | 36,600 | 1,011 |
| 2024-04-01 | 1,033 | 1,043 | 1,020 | 1,020 | 69,400 | 1,020 |
| 2024-03-29 | 1,013 | 1,033 | 1,013 | 1,030 | 70,100 | 1,030 |
| 2024-03-28 | 1,052 | 1,052 | 1,012 | 1,012 | 359,400 | 1,012 |
| 2024-03-27 | 1,078 | 1,087 | 1,064 | 1,064 | 328,100 | 1,064 |
| 2024-03-26 | 1,070 | 1,085 | 1,070 | 1,083 | 153,700 | 1,083 |
| 2024-03-25 | 1,073 | 1,077 | 1,063 | 1,074 | 126,100 | 1,074 |
| 2024-03-22 | 1,056 | 1,071 | 1,054 | 1,067 | 50,600 | 1,067 |
| 2024-03-21 | 1,070 | 1,072 | 1,055 | 1,056 | 155,200 | 1,056 |
| 2024-03-19 | 1,060 | 1,066 | 1,050 | 1,063 | 125,800 | 1,063 |
| 2024-03-18 | 1,043 | 1,056 | 1,040 | 1,056 | 145,200 | 1,056 |
| 2024-03-15 | 1,051 | 1,055 | 1,042 | 1,043 | 30,200 | 1,043 |
| 2024-03-14 | 1,054 | 1,058 | 1,047 | 1,053 | 32,900 | 1,053 |
| 2024-03-13 | 1,060 | 1,062 | 1,046 | 1,051 | 31,800 | 1,051 |
| 2024-03-12 | 1,038 | 1,059 | 1,026 | 1,059 | 36,300 | 1,059 |
| 2024-03-11 | 1,067 | 1,067 | 1,033 | 1,046 | 57,100 | 1,046 |
| 2024-03-08 | 1,047 | 1,072 | 1,043 | 1,067 | 76,400 | 1,067 |
| 2024-03-07 | 1,043 | 1,061 | 1,036 | 1,040 | 44,200 | 1,040 |
| 2024-03-06 | 1,035 | 1,048 | 1,031 | 1,039 | 47,100 | 1,039 |
| 2024-03-05 | 1,036 | 1,047 | 1,023 | 1,040 | 59,900 | 1,040 |
| 2024-03-04 | 1,039 | 1,085 | 1,030 | 1,037 | 183,600 | 1,037 |
| 2024-03-01 | 1,060 | 1,060 | 1,032 | 1,032 | 86,400 | 1,032 |
| 2024-02-29 | 1,082 | 1,092 | 1,075 | 1,076 | 36,300 | 1,076 |
| 2024-02-28 | 1,091 | 1,115 | 1,087 | 1,092 | 49,000 | 1,092 |
| 2024-02-27 | 1,085 | 1,101 | 1,076 | 1,096 | 58,700 | 1,096 |
| 2024-02-26 | 1,110 | 1,120 | 1,083 | 1,083 | 86,600 | 1,083 |
| 2024-02-22 | 1,080 | 1,096 | 1,070 | 1,094 | 73,000 | 1,094 |
| 2024-02-21 | 1,089 | 1,092 | 1,065 | 1,074 | 72,700 | 1,074 |
| 2024-02-20 | 1,087 | 1,110 | 1,077 | 1,092 | 71,300 | 1,092 |
| 2024-02-19 | 1,100 | 1,110 | 1,077 | 1,087 | 120,600 | 1,087 |
| 2024-02-16 | 1,042 | 1,188 | 1,040 | 1,105 | 641,000 | 1,105 |
| 2024-02-15 | 1,043 | 1,056 | 1,027 | 1,042 | 132,100 | 1,042 |
| 2024-02-14 | 1,005 | 1,041 | 1,004 | 1,041 | 185,500 | 1,041 |
| 2024-02-13 | 965 | 1,024 | 962 | 1,014 | 366,800 | 1,014 |
| 2024-02-09 | 920 | 929 | 918 | 927 | 53,200 | 927 |
| 2024-02-08 | 929 | 929 | 918 | 926 | 35,700 | 926 |
| 2024-02-07 | 925 | 930 | 924 | 929 | 24,100 | 929 |
| 2024-02-06 | 928 | 931 | 923 | 928 | 34,800 | 928 |
| 2024-02-05 | 921 | 928 | 920 | 928 | 21,600 | 928 |
| 2024-02-02 | 922 | 925 | 917 | 920 | 21,500 | 920 |
| 2024-02-01 | 925 | 927 | 918 | 922 | 26,100 | 922 |
| 2024-01-31 | 929 | 931 | 925 | 928 | 26,900 | 928 |
| 2024-01-30 | 931 | 937 | 929 | 930 | 39,400 | 930 |
| 2024-01-29 | 923 | 932 | 923 | 931 | 26,100 | 931 |
| 2024-01-26 | 930 | 930 | 919 | 919 | 36,000 | 919 |
| 2024-01-25 | 916 | 931 | 915 | 930 | 71,000 | 930 |
| 2024-01-24 | 910 | 912 | 901 | 910 | 51,500 | 910 |
| 2024-01-23 | 920 | 923 | 908 | 910 | 58,500 | 910 |
| 2024-01-22 | 921 | 925 | 919 | 923 | 29,300 | 923 |
| 2024-01-19 | 926 | 926 | 918 | 921 | 37,600 | 921 |
| 2024-01-18 | 916 | 930 | 914 | 926 | 68,600 | 926 |
| 2024-01-17 | 913 | 923 | 912 | 913 | 60,400 | 913 |
| 2024-01-16 | 913 | 921 | 909 | 909 | 50,000 | 909 |
| 2024-01-15 | 911 | 918 | 907 | 913 | 40,700 | 913 |
| 2024-01-12 | 910 | 913 | 907 | 911 | 59,800 | 911 |
| 2024-01-11 | 907 | 911 | 901 | 907 | 52,100 | 907 |
| 2024-01-10 | 905 | 908 | 900 | 904 | 37,700 | 904 |
| 2024-01-09 | 895 | 906 | 895 | 905 | 76,100 | 905 |
| 2024-01-05 | 895 | 898 | 891 | 891 | 43,000 | 891 |
| 2024-01-04 | 876 | 893 | 874 | 892 | 86,600 | 892 |
分割・併合履歴 ： [2004-03-26]1株→1.2株