2791 大黒天物産(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 9,850 | 9,980 | 9,820 | 9,970 | 62,600 | 9,970 |
| 2024-12-02 | 10,240 | 10,240 | 9,730 | 9,870 | 108,600 | 9,870 |
| 2024-11-29 | 10,100 | 10,200 | 9,980 | 10,200 | 53,100 | 10,200 |
| 2024-11-28 | 10,100 | 10,310 | 10,010 | 10,090 | 67,400 | 10,090 |
| 2024-11-27 | 10,060 | 10,210 | 9,990 | 10,100 | 44,000 | 10,100 |
| 2024-11-26 | 10,050 | 10,160 | 9,960 | 10,020 | 33,000 | 10,020 |
| 2024-11-25 | 10,180 | 10,340 | 10,020 | 10,020 | 81,000 | 10,020 |
| 2024-11-22 | 9,920 | 10,330 | 9,920 | 10,140 | 43,800 | 10,140 |
| 2024-11-21 | 10,160 | 10,190 | 9,880 | 9,920 | 81,900 | 9,920 |
| 2024-11-20 | 10,450 | 10,500 | 10,160 | 10,230 | 37,600 | 10,230 |
| 2024-11-19 | 10,530 | 10,660 | 10,410 | 10,410 | 26,200 | 10,410 |
| 2024-11-18 | 10,700 | 10,890 | 10,630 | 10,660 | 48,800 | 10,660 |
| 2024-11-15 | 10,780 | 10,810 | 10,680 | 10,700 | 33,300 | 10,700 |
| 2024-11-14 | 10,730 | 10,750 | 10,600 | 10,700 | 26,400 | 10,700 |
| 2024-11-13 | 10,720 | 10,860 | 10,670 | 10,720 | 40,600 | 10,720 |
| 2024-11-12 | 10,790 | 10,870 | 10,680 | 10,730 | 31,400 | 10,730 |
| 2024-11-11 | 10,750 | 10,750 | 10,580 | 10,660 | 23,100 | 10,660 |
| 2024-11-08 | 10,610 | 10,700 | 10,550 | 10,590 | 27,100 | 10,590 |
| 2024-11-07 | 10,430 | 10,530 | 10,320 | 10,530 | 36,000 | 10,530 |
| 2024-11-06 | 10,660 | 10,720 | 10,400 | 10,480 | 47,800 | 10,480 |
| 2024-11-05 | 10,500 | 10,670 | 10,280 | 10,670 | 32,600 | 10,670 |
| 2024-11-01 | 10,430 | 10,670 | 10,430 | 10,580 | 54,200 | 10,580 |
| 2024-10-31 | 10,350 | 10,580 | 10,230 | 10,550 | 42,800 | 10,550 |
| 2024-10-30 | 10,510 | 10,510 | 10,190 | 10,260 | 48,100 | 10,260 |
| 2024-10-29 | 10,270 | 10,510 | 10,270 | 10,400 | 37,900 | 10,400 |
| 2024-10-28 | 10,030 | 10,270 | 10,030 | 10,240 | 30,300 | 10,240 |
| 2024-10-25 | 10,210 | 10,220 | 10,040 | 10,060 | 30,000 | 10,060 |
| 2024-10-24 | 10,000 | 10,290 | 10,000 | 10,210 | 46,200 | 10,210 |
| 2024-10-23 | 10,240 | 10,310 | 10,070 | 10,100 | 27,900 | 10,100 |
| 2024-10-22 | 10,300 | 10,300 | 10,030 | 10,230 | 41,400 | 10,230 |
| 2024-10-21 | 10,370 | 10,400 | 10,240 | 10,370 | 25,200 | 10,370 |
| 2024-10-18 | 10,240 | 10,460 | 10,240 | 10,370 | 32,800 | 10,370 |
| 2024-10-17 | 10,410 | 10,420 | 10,250 | 10,330 | 35,700 | 10,330 |
| 2024-10-16 | 10,580 | 10,740 | 10,440 | 10,440 | 60,100 | 10,440 |
| 2024-10-15 | 10,060 | 10,570 | 10,060 | 10,540 | 78,700 | 10,540 |
| 2024-10-11 | 9,780 | 10,380 | 9,600 | 10,150 | 168,500 | 10,150 |
| 2024-10-10 | 10,610 | 10,700 | 10,190 | 10,350 | 114,700 | 10,350 |
| 2024-10-09 | 10,810 | 10,850 | 10,660 | 10,720 | 59,100 | 10,720 |
| 2024-10-08 | 10,690 | 10,760 | 10,520 | 10,750 | 64,300 | 10,750 |
| 2024-10-07 | 10,690 | 10,740 | 10,550 | 10,680 | 43,800 | 10,680 |
| 2024-10-04 | 10,850 | 10,990 | 10,670 | 10,710 | 68,500 | 10,710 |
| 2024-10-03 | 10,720 | 10,830 | 10,630 | 10,720 | 50,900 | 10,720 |
| 2024-10-02 | 10,870 | 10,910 | 10,620 | 10,690 | 95,400 | 10,690 |
| 2024-10-01 | 11,430 | 11,550 | 10,880 | 10,880 | 135,800 | 10,880 |
| 2024-09-30 | 11,660 | 12,050 | 11,550 | 11,720 | 97,300 | 11,720 |
| 2024-09-27 | 11,870 | 11,960 | 11,690 | 11,710 | 45,900 | 11,710 |
| 2024-09-26 | 11,530 | 11,950 | 11,500 | 11,870 | 84,300 | 11,870 |
| 2024-09-25 | 11,650 | 11,680 | 11,320 | 11,630 | 58,400 | 11,630 |
| 2024-09-24 | 11,600 | 11,630 | 11,440 | 11,540 | 63,300 | 11,540 |
| 2024-09-20 | 12,040 | 12,080 | 11,450 | 11,690 | 112,000 | 11,690 |
| 2024-09-19 | 11,910 | 12,050 | 11,830 | 11,950 | 79,300 | 11,950 |
| 2024-09-18 | 11,660 | 12,020 | 11,640 | 11,830 | 67,700 | 11,830 |
| 2024-09-17 | 11,390 | 11,850 | 11,360 | 11,660 | 71,700 | 11,660 |
| 2024-09-13 | 11,300 | 11,600 | 11,290 | 11,290 | 58,300 | 11,290 |
| 2024-09-12 | 11,430 | 11,710 | 11,220 | 11,410 | 64,600 | 11,410 |
| 2024-09-11 | 12,000 | 12,090 | 11,330 | 11,430 | 92,100 | 11,430 |
| 2024-09-10 | 11,480 | 12,040 | 11,390 | 12,000 | 77,500 | 12,000 |
| 2024-09-09 | 11,290 | 11,540 | 11,260 | 11,370 | 40,300 | 11,370 |
| 2024-09-06 | 11,690 | 11,810 | 11,440 | 11,550 | 33,600 | 11,550 |
| 2024-09-05 | 11,980 | 12,070 | 11,640 | 11,690 | 44,200 | 11,690 |
| 2024-09-04 | 11,540 | 12,070 | 11,540 | 11,850 | 69,100 | 11,850 |
| 2024-09-03 | 11,620 | 11,700 | 11,450 | 11,630 | 26,200 | 11,630 |
| 2024-09-02 | 11,480 | 11,610 | 11,440 | 11,610 | 38,700 | 11,610 |
| 2024-08-30 | 11,860 | 11,950 | 11,540 | 11,570 | 55,600 | 11,570 |
| 2024-08-29 | 11,850 | 11,860 | 11,710 | 11,860 | 18,100 | 11,860 |
| 2024-08-28 | 11,790 | 11,900 | 11,730 | 11,810 | 32,000 | 11,810 |
| 2024-08-27 | 11,900 | 12,110 | 11,830 | 11,910 | 74,600 | 11,910 |
| 2024-08-26 | 11,200 | 11,990 | 11,200 | 11,900 | 147,100 | 11,900 |
| 2024-08-23 | 11,410 | 11,540 | 11,080 | 11,140 | 125,000 | 11,140 |
| 2024-08-22 | 11,530 | 11,810 | 11,510 | 11,710 | 74,400 | 11,710 |
| 2024-08-21 | 11,490 | 11,650 | 11,270 | 11,430 | 51,500 | 11,430 |
| 2024-08-20 | 11,340 | 11,740 | 11,260 | 11,610 | 72,700 | 11,610 |
| 2024-08-19 | 11,430 | 11,480 | 10,960 | 11,360 | 90,200 | 11,360 |
| 2024-08-16 | 11,340 | 11,490 | 11,100 | 11,400 | 81,100 | 11,400 |
| 2024-08-15 | 11,130 | 11,580 | 11,130 | 11,500 | 72,000 | 11,500 |
| 2024-08-14 | 10,900 | 11,140 | 10,760 | 11,080 | 86,900 | 11,080 |
| 2024-08-13 | 11,200 | 11,280 | 10,740 | 10,970 | 75,900 | 10,970 |
| 2024-08-09 | 11,320 | 11,660 | 11,110 | 11,260 | 85,100 | 11,260 |
| 2024-08-08 | 10,730 | 11,260 | 10,730 | 11,130 | 68,000 | 11,130 |
| 2024-08-07 | 10,670 | 11,130 | 10,490 | 10,810 | 98,100 | 10,810 |
| 2024-08-06 | 10,830 | 11,000 | 10,530 | 10,670 | 139,000 | 10,670 |
| 2024-08-05 | 10,520 | 11,220 | 10,020 | 10,300 | 222,700 | 10,300 |
| 2024-08-02 | 10,420 | 10,740 | 10,420 | 10,540 | 112,400 | 10,540 |
| 2024-08-01 | 10,800 | 10,990 | 10,560 | 10,600 | 84,000 | 10,600 |
| 2024-07-31 | 10,700 | 10,780 | 10,340 | 10,660 | 71,700 | 10,660 |
| 2024-07-30 | 10,500 | 10,700 | 10,370 | 10,620 | 76,700 | 10,620 |
| 2024-07-29 | 9,990 | 10,460 | 9,860 | 10,370 | 158,900 | 10,370 |
| 2024-07-26 | 9,600 | 9,990 | 9,520 | 9,850 | 139,000 | 9,850 |
| 2024-07-25 | 9,550 | 9,770 | 9,530 | 9,650 | 80,700 | 9,650 |
| 2024-07-24 | 9,520 | 9,700 | 9,390 | 9,600 | 110,900 | 9,600 |
| 2024-07-23 | 9,000 | 9,540 | 8,990 | 9,510 | 156,600 | 9,510 |
| 2024-07-22 | 9,000 | 9,160 | 8,790 | 8,980 | 81,500 | 8,980 |
| 2024-07-19 | 8,770 | 8,910 | 8,700 | 8,910 | 107,300 | 8,910 |
| 2024-07-18 | 8,400 | 8,600 | 8,370 | 8,470 | 61,100 | 8,470 |
| 2024-07-17 | 8,330 | 8,530 | 8,230 | 8,400 | 63,700 | 8,400 |
| 2024-07-16 | 8,380 | 8,500 | 8,110 | 8,310 | 112,700 | 8,310 |
| 2024-07-12 | 8,190 | 8,680 | 8,190 | 8,410 | 213,700 | 8,410 |
| 2024-07-11 | 8,160 | 8,300 | 8,120 | 8,190 | 93,300 | 8,190 |
| 2024-07-10 | 8,400 | 8,460 | 8,090 | 8,170 | 69,300 | 8,170 |
| 2024-07-09 | 8,810 | 8,890 | 8,440 | 8,440 | 83,600 | 8,440 |
| 2024-07-08 | 8,730 | 8,780 | 8,650 | 8,750 | 49,900 | 8,750 |
| 2024-07-05 | 8,810 | 8,910 | 8,680 | 8,770 | 35,300 | 8,770 |
| 2024-07-04 | 8,730 | 8,900 | 8,730 | 8,830 | 44,500 | 8,830 |
| 2024-07-03 | 8,490 | 8,730 | 8,490 | 8,680 | 36,600 | 8,680 |
| 2024-07-02 | 8,570 | 8,640 | 8,470 | 8,470 | 17,200 | 8,470 |
| 2024-07-01 | 8,600 | 8,650 | 8,470 | 8,530 | 21,300 | 8,530 |
| 2024-06-28 | 8,730 | 8,770 | 8,440 | 8,560 | 52,200 | 8,560 |
| 2024-06-27 | 8,600 | 8,780 | 8,570 | 8,730 | 43,700 | 8,730 |
| 2024-06-26 | 8,450 | 8,600 | 8,450 | 8,560 | 37,300 | 8,560 |
| 2024-06-25 | 8,200 | 8,550 | 8,200 | 8,400 | 44,400 | 8,400 |
| 2024-06-24 | 8,270 | 8,550 | 8,010 | 8,200 | 79,900 | 8,200 |
| 2024-06-21 | 8,280 | 8,440 | 8,280 | 8,310 | 28,200 | 8,310 |
| 2024-06-20 | 8,260 | 8,400 | 8,260 | 8,320 | 19,400 | 8,320 |
| 2024-06-19 | 8,260 | 8,350 | 8,260 | 8,260 | 13,300 | 8,260 |
| 2024-06-18 | 8,390 | 8,440 | 8,250 | 8,260 | 18,200 | 8,260 |
| 2024-06-17 | 8,370 | 8,490 | 8,370 | 8,410 | 31,400 | 8,410 |
| 2024-06-14 | 8,200 | 8,510 | 8,200 | 8,490 | 56,600 | 8,490 |
| 2024-06-13 | 8,220 | 8,340 | 8,160 | 8,160 | 15,700 | 8,160 |
| 2024-06-12 | 8,290 | 8,300 | 8,190 | 8,210 | 24,500 | 8,210 |
| 2024-06-11 | 8,330 | 8,530 | 8,330 | 8,360 | 25,000 | 8,360 |
| 2024-06-10 | 8,400 | 8,460 | 8,280 | 8,370 | 22,900 | 8,370 |
| 2024-06-07 | 8,400 | 8,480 | 8,340 | 8,480 | 19,000 | 8,480 |
| 2024-06-06 | 8,390 | 8,520 | 8,340 | 8,400 | 25,700 | 8,400 |
| 2024-06-05 | 8,490 | 8,540 | 8,350 | 8,370 | 27,600 | 8,370 |
| 2024-06-04 | 8,400 | 8,550 | 8,320 | 8,550 | 47,500 | 8,550 |
| 2024-06-03 | 8,430 | 8,510 | 8,350 | 8,390 | 50,200 | 8,390 |
| 2024-05-31 | 8,310 | 8,540 | 8,230 | 8,540 | 75,100 | 8,540 |
| 2024-05-30 | 7,850 | 8,340 | 7,850 | 8,300 | 210,100 | 8,300 |
| 2024-05-29 | 7,840 | 7,950 | 7,820 | 7,840 | 263,000 | 7,840 |
| 2024-05-28 | 7,970 | 8,010 | 7,910 | 7,990 | 41,300 | 7,990 |
| 2024-05-27 | 7,860 | 7,950 | 7,860 | 7,950 | 46,800 | 7,950 |
| 2024-05-24 | 7,990 | 8,010 | 7,830 | 7,830 | 96,100 | 7,830 |
| 2024-05-23 | 8,200 | 8,220 | 7,990 | 8,040 | 73,400 | 8,040 |
| 2024-05-22 | 8,180 | 8,270 | 8,140 | 8,160 | 41,700 | 8,160 |
| 2024-05-21 | 8,360 | 8,400 | 8,290 | 8,290 | 48,900 | 8,290 |
| 2024-05-20 | 8,430 | 8,590 | 8,380 | 8,430 | 75,800 | 8,430 |
| 2024-05-17 | 8,400 | 8,450 | 8,270 | 8,400 | 41,900 | 8,400 |
| 2024-05-16 | 8,130 | 8,370 | 8,060 | 8,360 | 75,300 | 8,360 |
| 2024-05-15 | 8,090 | 8,140 | 8,010 | 8,050 | 73,700 | 8,050 |
| 2024-05-14 | 8,100 | 8,270 | 8,080 | 8,240 | 88,000 | 8,240 |
| 2024-05-13 | 7,890 | 8,050 | 7,890 | 8,050 | 87,200 | 8,050 |
| 2024-05-10 | 7,890 | 7,930 | 7,780 | 7,890 | 92,300 | 7,890 |
| 2024-05-09 | 7,950 | 7,990 | 7,820 | 7,890 | 80,700 | 7,890 |
| 2024-05-08 | 7,890 | 7,970 | 7,820 | 7,880 | 62,500 | 7,880 |
| 2024-05-07 | 8,060 | 8,160 | 7,930 | 7,930 | 102,600 | 7,930 |
| 2024-05-02 | 7,940 | 8,020 | 7,860 | 7,960 | 73,200 | 7,960 |
| 2024-05-01 | 8,020 | 8,040 | 7,920 | 7,930 | 62,800 | 7,930 |
| 2024-04-30 | 7,950 | 8,090 | 7,820 | 8,080 | 81,300 | 8,080 |
| 2024-04-26 | 8,020 | 8,160 | 7,960 | 8,100 | 56,800 | 8,100 |
| 2024-04-25 | 8,150 | 8,180 | 8,050 | 8,050 | 43,100 | 8,050 |
| 2024-04-24 | 8,210 | 8,270 | 8,130 | 8,210 | 41,300 | 8,210 |
| 2024-04-23 | 8,510 | 8,510 | 8,270 | 8,300 | 65,200 | 8,300 |
| 2024-04-22 | 8,550 | 8,610 | 8,480 | 8,500 | 41,000 | 8,500 |
| 2024-04-19 | 8,820 | 8,940 | 8,430 | 8,470 | 74,400 | 8,470 |
| 2024-04-18 | 8,890 | 9,130 | 8,800 | 8,820 | 77,400 | 8,820 |
| 2024-04-17 | 8,810 | 8,810 | 8,620 | 8,650 | 48,300 | 8,650 |
| 2024-04-16 | 8,600 | 9,000 | 8,480 | 8,820 | 95,100 | 8,820 |
| 2024-04-15 | 9,100 | 9,140 | 8,680 | 8,680 | 109,800 | 8,680 |
| 2024-04-12 | 9,900 | 9,900 | 9,240 | 9,280 | 280,300 | 9,280 |
| 2024-04-11 | 8,640 | 8,750 | 8,560 | 8,700 | 75,700 | 8,700 |
| 2024-04-10 | 8,690 | 8,840 | 8,550 | 8,640 | 41,500 | 8,640 |
| 2024-04-09 | 8,830 | 8,830 | 8,620 | 8,690 | 50,300 | 8,690 |
| 2024-04-08 | 8,820 | 8,840 | 8,590 | 8,740 | 49,000 | 8,740 |
| 2024-04-05 | 8,940 | 9,070 | 8,870 | 8,970 | 30,000 | 8,970 |
| 2024-04-04 | 9,200 | 9,200 | 8,930 | 9,090 | 37,800 | 9,090 |
| 2024-04-03 | 9,060 | 9,230 | 9,060 | 9,200 | 26,200 | 9,200 |
| 2024-04-02 | 9,250 | 9,250 | 9,040 | 9,110 | 38,300 | 9,110 |
| 2024-04-01 | 9,700 | 9,700 | 9,270 | 9,280 | 41,000 | 9,280 |
| 2024-03-29 | 9,600 | 9,750 | 9,520 | 9,680 | 21,800 | 9,680 |
| 2024-03-28 | 9,950 | 10,000 | 9,610 | 9,650 | 36,600 | 9,650 |
| 2024-03-27 | 9,930 | 10,000 | 9,860 | 9,970 | 17,800 | 9,970 |
| 2024-03-26 | 9,930 | 9,990 | 9,780 | 9,900 | 20,500 | 9,900 |
| 2024-03-25 | 9,850 | 10,090 | 9,850 | 9,930 | 27,000 | 9,930 |
| 2024-03-22 | 9,770 | 10,030 | 9,770 | 9,970 | 28,000 | 9,970 |
| 2024-03-21 | 9,820 | 9,950 | 9,640 | 9,750 | 22,400 | 9,750 |
| 2024-03-19 | 9,680 | 9,770 | 9,610 | 9,770 | 18,800 | 9,770 |
| 2024-03-18 | 9,800 | 9,870 | 9,600 | 9,730 | 22,600 | 9,730 |
| 2024-03-15 | 9,720 | 9,950 | 9,680 | 9,800 | 33,800 | 9,800 |
| 2024-03-14 | 9,560 | 9,720 | 9,550 | 9,720 | 17,400 | 9,720 |
| 2024-03-13 | 9,810 | 9,850 | 9,640 | 9,710 | 27,700 | 9,710 |
| 2024-03-12 | 9,510 | 9,880 | 9,460 | 9,850 | 41,700 | 9,850 |
| 2024-03-11 | 9,530 | 9,610 | 9,380 | 9,510 | 25,600 | 9,510 |
| 2024-03-08 | 9,350 | 9,780 | 9,350 | 9,530 | 40,000 | 9,530 |
| 2024-03-07 | 9,430 | 9,570 | 9,400 | 9,470 | 17,600 | 9,470 |
| 2024-03-06 | 9,590 | 9,590 | 9,420 | 9,430 | 33,900 | 9,430 |
| 2024-03-05 | 9,200 | 9,600 | 9,160 | 9,600 | 38,600 | 9,600 |
| 2024-03-04 | 9,420 | 9,460 | 9,210 | 9,300 | 45,500 | 9,300 |
| 2024-03-01 | 9,450 | 9,450 | 9,280 | 9,410 | 50,700 | 9,410 |
| 2024-02-29 | 8,750 | 9,430 | 8,600 | 9,380 | 160,600 | 9,380 |
| 2024-02-28 | 8,570 | 8,580 | 8,450 | 8,450 | 21,500 | 8,450 |
| 2024-02-27 | 8,510 | 8,650 | 8,510 | 8,600 | 29,200 | 8,600 |
| 2024-02-26 | 8,740 | 8,890 | 8,530 | 8,630 | 29,800 | 8,630 |
| 2024-02-22 | 8,670 | 8,740 | 8,640 | 8,690 | 24,100 | 8,690 |
| 2024-02-21 | 8,610 | 8,660 | 8,570 | 8,600 | 19,200 | 8,600 |
| 2024-02-20 | 8,930 | 8,930 | 8,670 | 8,670 | 24,600 | 8,670 |
| 2024-02-19 | 8,660 | 8,880 | 8,650 | 8,810 | 29,400 | 8,810 |
| 2024-02-16 | 8,690 | 8,790 | 8,610 | 8,610 | 35,000 | 8,610 |
| 2024-02-15 | 9,040 | 9,090 | 8,660 | 8,690 | 44,000 | 8,690 |
| 2024-02-14 | 9,050 | 9,100 | 8,920 | 9,010 | 31,900 | 9,010 |
| 2024-02-13 | 8,920 | 9,090 | 8,850 | 9,050 | 53,000 | 9,050 |
| 2024-02-09 | 8,830 | 9,010 | 8,830 | 8,920 | 42,400 | 8,920 |
| 2024-02-08 | 8,770 | 8,910 | 8,770 | 8,830 | 35,800 | 8,830 |
| 2024-02-07 | 8,500 | 8,770 | 8,500 | 8,770 | 44,100 | 8,770 |
| 2024-02-06 | 8,450 | 8,540 | 8,380 | 8,470 | 17,500 | 8,470 |
| 2024-02-05 | 8,430 | 8,530 | 8,400 | 8,430 | 16,600 | 8,430 |
| 2024-02-02 | 8,500 | 8,610 | 8,350 | 8,550 | 35,600 | 8,550 |
| 2024-02-01 | 8,420 | 8,640 | 8,410 | 8,550 | 41,300 | 8,550 |
| 2024-01-31 | 8,350 | 8,410 | 8,290 | 8,380 | 20,900 | 8,380 |
| 2024-01-30 | 8,300 | 8,450 | 8,230 | 8,230 | 23,000 | 8,230 |
| 2024-01-29 | 8,310 | 8,410 | 8,300 | 8,330 | 26,900 | 8,330 |
| 2024-01-26 | 8,420 | 8,430 | 8,270 | 8,270 | 29,800 | 8,270 |
| 2024-01-25 | 8,550 | 8,630 | 8,370 | 8,370 | 42,700 | 8,370 |
| 2024-01-24 | 8,490 | 8,590 | 8,410 | 8,480 | 46,900 | 8,480 |
| 2024-01-23 | 8,530 | 8,590 | 8,490 | 8,520 | 48,700 | 8,520 |
| 2024-01-22 | 8,490 | 8,510 | 8,330 | 8,490 | 44,600 | 8,490 |
| 2024-01-19 | 8,330 | 8,530 | 8,300 | 8,510 | 93,100 | 8,510 |
| 2024-01-18 | 7,850 | 8,240 | 7,790 | 8,210 | 72,300 | 8,210 |
| 2024-01-17 | 7,870 | 8,010 | 7,810 | 7,840 | 49,800 | 7,840 |
| 2024-01-16 | 8,060 | 8,130 | 7,840 | 7,970 | 85,300 | 7,970 |
| 2024-01-15 | 7,740 | 8,030 | 7,510 | 7,910 | 108,900 | 7,910 |
| 2024-01-12 | 7,420 | 7,740 | 7,290 | 7,730 | 242,400 | 7,730 |
| 2024-01-11 | 7,090 | 7,170 | 6,980 | 7,160 | 91,600 | 7,160 |
| 2024-01-10 | 7,300 | 7,350 | 7,020 | 7,080 | 88,800 | 7,080 |
| 2024-01-09 | 7,220 | 7,420 | 7,170 | 7,330 | 84,600 | 7,330 |
| 2024-01-05 | 7,600 | 7,600 | 7,110 | 7,170 | 80,800 | 7,170 |
| 2024-01-04 | 7,450 | 7,520 | 7,390 | 7,490 | 45,200 | 7,490 |
分割・併合履歴 ： [2006-01-26]1株→2株
