3252 地主(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 | 2,130 | 2,141 | 2,115 | 2,139 | 86,900 | 2,139 |
| 2024-12-02 | 2,143 | 2,156 | 2,129 | 2,130 | 83,700 | 2,130 |
| 2024-11-29 | 2,139 | 2,145 | 2,129 | 2,138 | 86,500 | 2,138 |
| 2024-11-28 | 2,117 | 2,145 | 2,117 | 2,141 | 82,900 | 2,141 |
| 2024-11-27 | 2,120 | 2,128 | 2,091 | 2,117 | 85,000 | 2,117 |
| 2024-11-26 | 2,114 | 2,135 | 2,114 | 2,132 | 103,000 | 2,132 |
| 2024-11-25 | 2,113 | 2,126 | 2,105 | 2,105 | 91,500 | 2,105 |
| 2024-11-22 | 2,079 | 2,099 | 2,058 | 2,097 | 98,900 | 2,097 |
| 2024-11-21 | 2,096 | 2,108 | 2,077 | 2,081 | 90,100 | 2,081 |
| 2024-11-20 | 2,104 | 2,108 | 2,081 | 2,089 | 65,100 | 2,089 |
| 2024-11-19 | 2,122 | 2,137 | 2,103 | 2,104 | 88,900 | 2,104 |
| 2024-11-18 | 2,106 | 2,135 | 2,099 | 2,119 | 69,400 | 2,119 |
| 2024-11-15 | 2,123 | 2,133 | 2,095 | 2,114 | 88,500 | 2,114 |
| 2024-11-14 | 2,104 | 2,147 | 2,104 | 2,126 | 142,900 | 2,126 |
| 2024-11-13 | 2,103 | 2,109 | 2,062 | 2,081 | 207,900 | 2,081 |
| 2024-11-12 | 2,111 | 2,164 | 2,111 | 2,129 | 120,600 | 2,129 |
| 2024-11-11 | 2,104 | 2,127 | 2,096 | 2,104 | 98,000 | 2,104 |
| 2024-11-08 | 2,164 | 2,164 | 2,118 | 2,122 | 79,700 | 2,122 |
| 2024-11-07 | 2,132 | 2,166 | 2,128 | 2,147 | 80,600 | 2,147 |
| 2024-11-06 | 2,113 | 2,136 | 2,109 | 2,126 | 51,800 | 2,126 |
| 2024-11-05 | 2,117 | 2,118 | 2,097 | 2,112 | 43,200 | 2,112 |
| 2024-11-01 | 2,105 | 2,112 | 2,090 | 2,102 | 62,600 | 2,102 |
| 2024-10-31 | 2,130 | 2,146 | 2,116 | 2,117 | 84,900 | 2,117 |
| 2024-10-30 | 2,105 | 2,145 | 2,105 | 2,134 | 117,900 | 2,134 |
| 2024-10-29 | 2,121 | 2,128 | 2,111 | 2,113 | 60,500 | 2,113 |
| 2024-10-28 | 2,099 | 2,128 | 2,099 | 2,115 | 73,800 | 2,115 |
| 2024-10-25 | 2,082 | 2,094 | 2,064 | 2,090 | 70,200 | 2,090 |
| 2024-10-24 | 2,096 | 2,096 | 2,062 | 2,077 | 96,800 | 2,077 |
| 2024-10-23 | 2,149 | 2,163 | 2,121 | 2,121 | 141,000 | 2,121 |
| 2024-10-22 | 2,153 | 2,175 | 2,130 | 2,150 | 126,900 | 2,150 |
| 2024-10-21 | 2,158 | 2,193 | 2,158 | 2,165 | 111,700 | 2,165 |
| 2024-10-18 | 2,192 | 2,207 | 2,156 | 2,166 | 148,500 | 2,166 |
| 2024-10-17 | 2,180 | 2,200 | 2,173 | 2,192 | 179,500 | 2,192 |
| 2024-10-16 | 2,154 | 2,181 | 2,149 | 2,171 | 100,300 | 2,171 |
| 2024-10-15 | 2,167 | 2,182 | 2,162 | 2,168 | 134,800 | 2,168 |
| 2024-10-11 | 2,142 | 2,158 | 2,138 | 2,150 | 67,300 | 2,150 |
| 2024-10-10 | 2,175 | 2,175 | 2,127 | 2,142 | 119,200 | 2,142 |
| 2024-10-09 | 2,150 | 2,162 | 2,139 | 2,160 | 118,200 | 2,160 |
| 2024-10-08 | 2,160 | 2,186 | 2,140 | 2,144 | 161,500 | 2,144 |
| 2024-10-07 | 2,168 | 2,178 | 2,148 | 2,158 | 161,200 | 2,158 |
| 2024-10-04 | 2,116 | 2,140 | 2,110 | 2,129 | 126,200 | 2,129 |
| 2024-10-03 | 2,125 | 2,140 | 2,117 | 2,125 | 82,800 | 2,125 |
| 2024-10-02 | 2,101 | 2,127 | 2,098 | 2,114 | 81,600 | 2,114 |
| 2024-10-01 | 2,114 | 2,122 | 2,097 | 2,107 | 69,000 | 2,107 |
| 2024-09-30 | 2,098 | 2,129 | 2,093 | 2,097 | 137,400 | 2,097 |
| 2024-09-27 | 2,150 | 2,172 | 2,146 | 2,155 | 150,400 | 2,155 |
| 2024-09-26 | 2,107 | 2,139 | 2,093 | 2,138 | 139,000 | 2,138 |
| 2024-09-25 | 2,081 | 2,101 | 2,062 | 2,097 | 112,400 | 2,097 |
| 2024-09-24 | 2,101 | 2,115 | 2,090 | 2,090 | 137,600 | 2,090 |
| 2024-09-20 | 2,074 | 2,096 | 2,068 | 2,088 | 148,900 | 2,088 |
| 2024-09-19 | 2,018 | 2,066 | 2,018 | 2,047 | 122,000 | 2,047 |
| 2024-09-18 | 1,998 | 2,017 | 1,984 | 1,997 | 83,800 | 1,997 |
| 2024-09-17 | 1,982 | 2,001 | 1,972 | 1,989 | 95,300 | 1,989 |
| 2024-09-13 | 1,976 | 1,990 | 1,963 | 1,976 | 95,700 | 1,976 |
| 2024-09-12 | 1,985 | 2,002 | 1,963 | 1,989 | 99,700 | 1,989 |
| 2024-09-11 | 2,007 | 2,009 | 1,945 | 1,956 | 139,000 | 1,956 |
| 2024-09-10 | 1,999 | 2,011 | 1,986 | 1,992 | 127,700 | 1,992 |
| 2024-09-09 | 1,941 | 1,998 | 1,930 | 1,981 | 136,600 | 1,981 |
| 2024-09-06 | 2,013 | 2,035 | 1,991 | 2,005 | 86,800 | 2,005 |
| 2024-09-05 | 2,001 | 2,041 | 1,971 | 2,008 | 91,900 | 2,008 |
| 2024-09-04 | 2,050 | 2,057 | 2,020 | 2,024 | 211,300 | 2,024 |
| 2024-09-03 | 2,047 | 2,093 | 2,040 | 2,086 | 137,200 | 2,086 |
| 2024-09-02 | 2,067 | 2,067 | 2,030 | 2,047 | 125,700 | 2,047 |
| 2024-08-30 | 2,050 | 2,059 | 2,043 | 2,043 | 83,900 | 2,043 |
| 2024-08-29 | 2,042 | 2,068 | 2,036 | 2,051 | 123,300 | 2,051 |
| 2024-08-28 | 2,070 | 2,077 | 2,038 | 2,067 | 94,400 | 2,067 |
| 2024-08-27 | 2,060 | 2,079 | 2,053 | 2,079 | 79,000 | 2,079 |
| 2024-08-26 | 2,066 | 2,089 | 2,045 | 2,068 | 122,200 | 2,068 |
| 2024-08-23 | 2,039 | 2,059 | 2,022 | 2,041 | 78,400 | 2,041 |
| 2024-08-22 | 2,040 | 2,046 | 2,005 | 2,038 | 72,600 | 2,038 |
| 2024-08-21 | 2,033 | 2,039 | 2,017 | 2,035 | 59,100 | 2,035 |
| 2024-08-20 | 2,048 | 2,053 | 2,026 | 2,042 | 89,500 | 2,042 |
| 2024-08-19 | 2,055 | 2,067 | 2,011 | 2,011 | 69,700 | 2,011 |
| 2024-08-16 | 2,032 | 2,055 | 2,025 | 2,055 | 101,800 | 2,055 |
| 2024-08-15 | 2,000 | 2,023 | 1,998 | 2,009 | 133,700 | 2,009 |
| 2024-08-14 | 1,986 | 2,013 | 1,913 | 1,998 | 209,600 | 1,998 |
| 2024-08-13 | 2,025 | 2,038 | 1,969 | 2,001 | 268,700 | 2,001 |
| 2024-08-09 | 1,970 | 2,025 | 1,933 | 1,978 | 288,600 | 1,978 |
| 2024-08-08 | 1,877 | 1,937 | 1,859 | 1,913 | 165,600 | 1,913 |
| 2024-08-07 | 1,848 | 1,991 | 1,806 | 1,900 | 262,700 | 1,900 |
| 2024-08-06 | 1,762 | 1,910 | 1,762 | 1,888 | 326,300 | 1,888 |
| 2024-08-05 | 1,840 | 1,868 | 1,620 | 1,642 | 532,900 | 1,642 |
| 2024-08-02 | 1,993 | 2,016 | 1,959 | 1,960 | 478,000 | 1,960 |
| 2024-08-01 | 2,171 | 2,180 | 2,077 | 2,098 | 437,800 | 2,098 |
| 2024-07-31 | 2,219 | 2,225 | 2,167 | 2,200 | 456,900 | 2,200 |
| 2024-07-30 | 2,200 | 2,229 | 2,164 | 2,229 | 1,572,600 | 2,229 |
| 2024-07-29 | 2,272 | 2,297 | 2,236 | 2,245 | 512,100 | 2,245 |
| 2024-07-26 | 2,198 | 2,270 | 2,195 | 2,252 | 309,300 | 2,252 |
| 2024-07-25 | 2,180 | 2,207 | 2,168 | 2,168 | 506,900 | 2,168 |
| 2024-07-24 | 2,236 | 2,288 | 2,207 | 2,207 | 714,400 | 2,207 |
| 2024-07-23 | 2,213 | 2,237 | 2,193 | 2,236 | 579,400 | 2,236 |
| 2024-07-22 | 2,260 | 2,261 | 2,185 | 2,187 | 440,400 | 2,187 |
| 2024-07-19 | 2,298 | 2,322 | 2,275 | 2,275 | 320,500 | 2,275 |
| 2024-07-18 | 2,297 | 2,310 | 2,278 | 2,288 | 344,000 | 2,288 |
| 2024-07-17 | 2,280 | 2,303 | 2,277 | 2,291 | 290,900 | 2,291 |
| 2024-07-16 | 2,311 | 2,332 | 2,290 | 2,291 | 469,700 | 2,291 |
| 2024-07-12 | 2,287 | 2,356 | 2,252 | 2,310 | 1,558,100 | 2,310 |
| 2024-07-11 | 2,770 | 2,772 | 2,722 | 2,737 | 49,900 | 2,737 |
| 2024-07-10 | 2,757 | 2,769 | 2,736 | 2,766 | 49,900 | 2,766 |
| 2024-07-09 | 2,770 | 2,796 | 2,749 | 2,775 | 56,200 | 2,775 |
| 2024-07-08 | 2,810 | 2,810 | 2,759 | 2,774 | 46,100 | 2,774 |
| 2024-07-05 | 2,771 | 2,830 | 2,770 | 2,802 | 69,200 | 2,802 |
| 2024-07-04 | 2,694 | 2,761 | 2,669 | 2,761 | 63,200 | 2,761 |
| 2024-07-03 | 2,710 | 2,710 | 2,675 | 2,697 | 26,500 | 2,697 |
| 2024-07-02 | 2,710 | 2,730 | 2,702 | 2,710 | 40,600 | 2,710 |
| 2024-07-01 | 2,679 | 2,713 | 2,679 | 2,710 | 36,400 | 2,710 |
| 2024-06-28 | 2,684 | 2,700 | 2,655 | 2,679 | 43,900 | 2,679 |
| 2024-06-27 | 2,650 | 2,693 | 2,643 | 2,678 | 54,200 | 2,678 |
| 2024-06-26 | 2,720 | 2,720 | 2,680 | 2,699 | 51,100 | 2,699 |
| 2024-06-25 | 2,695 | 2,722 | 2,690 | 2,693 | 64,600 | 2,693 |
| 2024-06-24 | 2,693 | 2,693 | 2,654 | 2,681 | 56,100 | 2,681 |
| 2024-06-21 | 2,681 | 2,696 | 2,650 | 2,693 | 111,100 | 2,693 |
| 2024-06-20 | 2,637 | 2,683 | 2,622 | 2,680 | 95,100 | 2,680 |
| 2024-06-19 | 2,621 | 2,660 | 2,582 | 2,642 | 156,900 | 2,642 |
| 2024-06-18 | 2,470 | 2,611 | 2,429 | 2,607 | 346,200 | 2,607 |
| 2024-06-17 | 2,315 | 2,316 | 2,285 | 2,290 | 35,300 | 2,290 |
| 2024-06-14 | 2,291 | 2,353 | 2,291 | 2,337 | 51,900 | 2,337 |
| 2024-06-13 | 2,321 | 2,324 | 2,293 | 2,296 | 41,600 | 2,296 |
| 2024-06-12 | 2,359 | 2,359 | 2,302 | 2,302 | 49,900 | 2,302 |
| 2024-06-11 | 2,374 | 2,380 | 2,343 | 2,343 | 26,900 | 2,343 |
| 2024-06-10 | 2,312 | 2,383 | 2,312 | 2,377 | 34,600 | 2,377 |
| 2024-06-07 | 2,337 | 2,338 | 2,314 | 2,316 | 33,500 | 2,316 |
| 2024-06-06 | 2,364 | 2,379 | 2,336 | 2,336 | 34,500 | 2,336 |
| 2024-06-05 | 2,394 | 2,394 | 2,361 | 2,365 | 37,300 | 2,365 |
| 2024-06-04 | 2,376 | 2,423 | 2,365 | 2,407 | 32,800 | 2,407 |
| 2024-06-03 | 2,360 | 2,398 | 2,360 | 2,376 | 38,500 | 2,376 |
| 2024-05-31 | 2,335 | 2,349 | 2,324 | 2,344 | 29,700 | 2,344 |
| 2024-05-30 | 2,266 | 2,314 | 2,255 | 2,314 | 39,600 | 2,314 |
| 2024-05-29 | 2,355 | 2,363 | 2,310 | 2,310 | 31,000 | 2,310 |
| 2024-05-28 | 2,339 | 2,383 | 2,338 | 2,349 | 49,100 | 2,349 |
| 2024-05-27 | 2,388 | 2,388 | 2,345 | 2,349 | 50,900 | 2,349 |
| 2024-05-24 | 2,399 | 2,414 | 2,387 | 2,404 | 31,600 | 2,404 |
| 2024-05-23 | 2,440 | 2,440 | 2,413 | 2,426 | 32,900 | 2,426 |
| 2024-05-22 | 2,484 | 2,495 | 2,450 | 2,450 | 40,400 | 2,450 |
| 2024-05-21 | 2,529 | 2,531 | 2,492 | 2,492 | 34,500 | 2,492 |
| 2024-05-20 | 2,515 | 2,547 | 2,511 | 2,529 | 42,200 | 2,529 |
| 2024-05-17 | 2,479 | 2,527 | 2,462 | 2,511 | 44,400 | 2,511 |
| 2024-05-16 | 2,536 | 2,536 | 2,479 | 2,497 | 67,600 | 2,497 |
| 2024-05-15 | 2,555 | 2,555 | 2,520 | 2,536 | 52,500 | 2,536 |
| 2024-05-14 | 2,569 | 2,569 | 2,505 | 2,551 | 115,600 | 2,551 |
| 2024-05-13 | 2,750 | 2,754 | 2,564 | 2,569 | 224,600 | 2,569 |
| 2024-05-10 | 2,569 | 2,648 | 2,569 | 2,648 | 121,400 | 2,648 |
| 2024-05-09 | 2,545 | 2,584 | 2,528 | 2,569 | 41,000 | 2,569 |
| 2024-05-08 | 2,572 | 2,576 | 2,540 | 2,545 | 42,300 | 2,545 |
| 2024-05-07 | 2,550 | 2,587 | 2,535 | 2,580 | 60,700 | 2,580 |
| 2024-05-02 | 2,534 | 2,556 | 2,525 | 2,549 | 36,400 | 2,549 |
| 2024-05-01 | 2,550 | 2,553 | 2,525 | 2,534 | 30,500 | 2,534 |
| 2024-04-30 | 2,522 | 2,563 | 2,503 | 2,555 | 43,800 | 2,555 |
| 2024-04-26 | 2,463 | 2,505 | 2,453 | 2,505 | 56,300 | 2,505 |
| 2024-04-25 | 2,493 | 2,494 | 2,459 | 2,481 | 50,800 | 2,481 |
| 2024-04-24 | 2,491 | 2,494 | 2,475 | 2,493 | 44,800 | 2,493 |
| 2024-04-23 | 2,488 | 2,514 | 2,484 | 2,497 | 39,200 | 2,497 |
| 2024-04-22 | 2,489 | 2,525 | 2,466 | 2,488 | 47,300 | 2,488 |
| 2024-04-19 | 2,479 | 2,503 | 2,430 | 2,470 | 59,900 | 2,470 |
| 2024-04-18 | 2,454 | 2,504 | 2,450 | 2,481 | 43,700 | 2,481 |
| 2024-04-17 | 2,456 | 2,482 | 2,428 | 2,454 | 50,700 | 2,454 |
| 2024-04-16 | 2,480 | 2,480 | 2,431 | 2,450 | 60,800 | 2,450 |
| 2024-04-15 | 2,500 | 2,513 | 2,476 | 2,502 | 41,700 | 2,502 |
| 2024-04-12 | 2,521 | 2,545 | 2,511 | 2,518 | 42,100 | 2,518 |
| 2024-04-11 | 2,550 | 2,550 | 2,500 | 2,516 | 59,800 | 2,516 |
| 2024-04-10 | 2,559 | 2,598 | 2,559 | 2,577 | 53,400 | 2,577 |
| 2024-04-09 | 2,566 | 2,583 | 2,554 | 2,559 | 41,500 | 2,559 |
| 2024-04-08 | 2,564 | 2,570 | 2,512 | 2,543 | 59,800 | 2,543 |
| 2024-04-05 | 2,509 | 2,578 | 2,509 | 2,551 | 139,300 | 2,551 |
| 2024-04-04 | 2,537 | 2,570 | 2,504 | 2,547 | 71,500 | 2,547 |
| 2024-04-03 | 2,459 | 2,540 | 2,451 | 2,508 | 95,600 | 2,508 |
| 2024-04-02 | 2,538 | 2,538 | 2,475 | 2,488 | 76,900 | 2,488 |
| 2024-04-01 | 2,574 | 2,602 | 2,523 | 2,531 | 114,300 | 2,531 |
| 2024-03-29 | 2,434 | 2,585 | 2,434 | 2,563 | 167,500 | 2,563 |
| 2024-03-28 | 2,428 | 2,449 | 2,412 | 2,427 | 65,600 | 2,427 |
| 2024-03-27 | 2,383 | 2,427 | 2,379 | 2,421 | 129,600 | 2,421 |
| 2024-03-26 | 2,320 | 2,384 | 2,310 | 2,384 | 137,300 | 2,384 |
| 2024-03-25 | 2,320 | 2,343 | 2,301 | 2,326 | 88,200 | 2,326 |
| 2024-03-22 | 2,314 | 2,343 | 2,297 | 2,338 | 120,600 | 2,338 |
| 2024-03-21 | 2,300 | 2,315 | 2,288 | 2,305 | 84,800 | 2,305 |
| 2024-03-19 | 2,284 | 2,296 | 2,252 | 2,295 | 58,900 | 2,295 |
| 2024-03-18 | 2,281 | 2,305 | 2,275 | 2,298 | 106,100 | 2,298 |
| 2024-03-15 | 2,250 | 2,288 | 2,249 | 2,280 | 140,700 | 2,280 |
| 2024-03-14 | 2,220 | 2,249 | 2,216 | 2,249 | 121,800 | 2,249 |
| 2024-03-13 | 2,170 | 2,217 | 2,170 | 2,204 | 147,700 | 2,204 |
| 2024-03-12 | 2,147 | 2,164 | 2,119 | 2,164 | 76,000 | 2,164 |
| 2024-03-11 | 2,152 | 2,164 | 2,126 | 2,148 | 69,900 | 2,148 |
| 2024-03-08 | 2,178 | 2,186 | 2,155 | 2,174 | 71,500 | 2,174 |
| 2024-03-07 | 2,168 | 2,199 | 2,155 | 2,160 | 75,900 | 2,160 |
| 2024-03-06 | 2,152 | 2,187 | 2,149 | 2,168 | 88,300 | 2,168 |
| 2024-03-05 | 2,143 | 2,158 | 2,130 | 2,146 | 68,100 | 2,146 |
| 2024-03-04 | 2,160 | 2,176 | 2,133 | 2,134 | 83,700 | 2,134 |
| 2024-03-01 | 2,179 | 2,195 | 2,159 | 2,164 | 75,700 | 2,164 |
| 2024-02-29 | 2,179 | 2,210 | 2,175 | 2,188 | 92,100 | 2,188 |
| 2024-02-28 | 2,134 | 2,178 | 2,131 | 2,174 | 105,600 | 2,174 |
| 2024-02-27 | 2,110 | 2,157 | 2,110 | 2,140 | 145,000 | 2,140 |
| 2024-02-26 | 2,135 | 2,135 | 2,096 | 2,102 | 167,800 | 2,102 |
| 2024-02-22 | 2,106 | 2,145 | 2,102 | 2,145 | 136,700 | 2,145 |
| 2024-02-21 | 2,101 | 2,124 | 2,093 | 2,109 | 116,700 | 2,109 |
| 2024-02-20 | 2,134 | 2,145 | 2,101 | 2,111 | 197,600 | 2,111 |
| 2024-02-19 | 2,164 | 2,168 | 2,135 | 2,156 | 142,900 | 2,156 |
| 2024-02-16 | 2,180 | 2,225 | 2,176 | 2,187 | 225,500 | 2,187 |
| 2024-02-15 | 2,110 | 2,173 | 2,110 | 2,165 | 270,000 | 2,165 |
| 2024-02-14 | 2,147 | 2,184 | 2,080 | 2,102 | 594,500 | 2,102 |
| 2024-02-13 | 2,296 | 2,317 | 2,277 | 2,306 | 109,200 | 2,306 |
| 2024-02-09 | 2,234 | 2,280 | 2,206 | 2,246 | 69,600 | 2,246 |
| 2024-02-08 | 2,249 | 2,250 | 2,205 | 2,226 | 76,800 | 2,226 |
| 2024-02-07 | 2,251 | 2,272 | 2,250 | 2,262 | 34,700 | 2,262 |
| 2024-02-06 | 2,316 | 2,316 | 2,261 | 2,261 | 59,100 | 2,261 |
| 2024-02-05 | 2,306 | 2,316 | 2,278 | 2,309 | 44,400 | 2,309 |
| 2024-02-02 | 2,314 | 2,326 | 2,302 | 2,306 | 30,300 | 2,306 |
| 2024-02-01 | 2,301 | 2,319 | 2,301 | 2,306 | 31,800 | 2,306 |
| 2024-01-31 | 2,300 | 2,335 | 2,293 | 2,333 | 40,500 | 2,333 |
| 2024-01-30 | 2,330 | 2,330 | 2,302 | 2,304 | 52,000 | 2,304 |
| 2024-01-29 | 2,300 | 2,329 | 2,299 | 2,329 | 39,100 | 2,329 |
| 2024-01-26 | 2,288 | 2,305 | 2,286 | 2,291 | 28,700 | 2,291 |
| 2024-01-25 | 2,290 | 2,297 | 2,279 | 2,288 | 37,800 | 2,288 |
| 2024-01-24 | 2,305 | 2,310 | 2,291 | 2,293 | 46,600 | 2,293 |
| 2024-01-23 | 2,348 | 2,358 | 2,304 | 2,306 | 56,400 | 2,306 |
| 2024-01-22 | 2,314 | 2,344 | 2,314 | 2,342 | 42,200 | 2,342 |
| 2024-01-19 | 2,328 | 2,337 | 2,309 | 2,309 | 39,700 | 2,309 |
| 2024-01-18 | 2,330 | 2,337 | 2,312 | 2,324 | 49,000 | 2,324 |
| 2024-01-17 | 2,329 | 2,341 | 2,300 | 2,301 | 44,800 | 2,301 |
| 2024-01-16 | 2,344 | 2,346 | 2,308 | 2,312 | 54,400 | 2,312 |
| 2024-01-15 | 2,295 | 2,331 | 2,294 | 2,325 | 56,900 | 2,325 |
| 2024-01-12 | 2,351 | 2,352 | 2,285 | 2,295 | 83,500 | 2,295 |
| 2024-01-11 | 2,335 | 2,362 | 2,335 | 2,351 | 123,300 | 2,351 |
| 2024-01-10 | 2,310 | 2,320 | 2,301 | 2,318 | 70,500 | 2,318 |
| 2024-01-09 | 2,270 | 2,306 | 2,264 | 2,306 | 150,200 | 2,306 |
| 2024-01-05 | 2,228 | 2,279 | 2,222 | 2,232 | 121,800 | 2,232 |
| 2024-01-04 | 2,175 | 2,208 | 2,162 | 2,202 | 88,400 | 2,202 |
分割・併合履歴 ： [2014-08-27]1株→3株 [2013-06-26]1株→4株 [2013-03-27]1株→100株
