3375 (株)ZOA 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 | 1,440 | 1,450 | 1,440 | 1,447 | 1,000 | 1,447 |
| 2024-12-27 | 1,468 | 1,468 | 1,435 | 1,435 | 1,400 | 1,435 |
| 2024-12-26 | 1,464 | 1,483 | 1,463 | 1,477 | 1,800 | 1,477 |
| 2024-12-25 | 1,455 | 1,484 | 1,455 | 1,484 | 800 | 1,484 |
| 2024-12-24 | 1,473 | 1,473 | 1,463 | 1,472 | 300 | 1,472 |
| 2024-12-23 | 1,455 | 1,485 | 1,455 | 1,483 | 1,000 | 1,483 |
| 2024-12-20 | 1,442 | 1,450 | 1,442 | 1,450 | 300 | 1,450 |
| 2024-12-19 | 1,421 | 1,442 | 1,421 | 1,442 | 400 | 1,442 |
| 2024-12-18 | 1,443 | 1,443 | 1,443 | 1,443 | 300 | 1,443 |
| 2024-12-17 | 1,444 | 1,450 | 1,431 | 1,443 | 3,700 | 1,443 |
| 2024-12-16 | 1,444 | 1,450 | 1,443 | 1,443 | 3,900 | 1,443 |
| 2024-12-13 | 1,422 | 1,444 | 1,402 | 1,444 | 8,800 | 1,444 |
| 2024-12-12 | 1,425 | 1,425 | 1,423 | 1,424 | 700 | 1,424 |
| 2024-12-11 | 1,431 | 1,431 | 1,430 | 1,430 | 400 | 1,430 |
| 2024-12-10 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 1,444 |
| 2024-12-09 | 1,423 | 1,445 | 1,422 | 1,444 | 3,400 | 1,444 |
| 2024-12-06 | 1,425 | 1,425 | 1,414 | 1,423 | 700 | 1,423 |
| 2024-12-05 | 1,420 | 1,425 | 1,420 | 1,425 | 1,700 | 1,425 |
| 2024-12-04 | 1,425 | 1,425 | 1,419 | 1,419 | 1,600 | 1,419 |
| 2024-12-03 | 1,467 | 1,467 | 1,440 | 1,440 | 300 | 1,440 |
| 2024-12-02 | 1,434 | 1,454 | 1,410 | 1,454 | 1,000 | 1,454 |
| 2024-11-29 | 1,434 | 1,434 | 1,434 | 1,434 | 300 | 1,434 |
| 2024-11-28 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2024-11-27 | 1,463 | 1,463 | 1,440 | 1,440 | 1,300 | 1,440 |
| 2024-11-26 | 1,474 | 1,474 | 1,465 | 1,465 | 1,400 | 1,465 |
| 2024-11-25 | 1,469 | 1,470 | 1,461 | 1,470 | 3,800 | 1,470 |
| 2024-11-22 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2024-11-21 | 1,445 | 1,445 | 1,445 | 1,445 | 1,600 | 1,445 |
| 2024-11-20 | - | - | - | 1,470 | - | 1,470 |
| 2024-11-19 | 1,463 | 1,470 | 1,445 | 1,470 | 2,600 | 1,470 |
| 2024-11-18 | 1,465 | 1,477 | 1,458 | 1,458 | 5,200 | 1,458 |
| 2024-11-15 | 1,500 | 1,540 | 1,500 | 1,535 | 300 | 1,535 |
| 2024-11-14 | 1,462 | 1,500 | 1,432 | 1,459 | 2,200 | 1,459 |
| 2024-11-13 | 1,503 | 1,503 | 1,463 | 1,492 | 3,300 | 1,492 |
| 2024-11-12 | 1,506 | 1,506 | 1,506 | 1,506 | 100 | 1,506 |
| 2024-11-11 | 1,506 | 1,506 | 1,506 | 1,506 | 100 | 1,506 |
| 2024-11-08 | - | - | - | 1,501 | - | 1,501 |
| 2024-11-07 | - | - | - | 1,501 | - | 1,501 |
| 2024-11-06 | 1,522 | 1,523 | 1,443 | 1,501 | 1,700 | 1,501 |
| 2024-11-05 | 1,525 | 1,525 | 1,525 | 1,525 | 200 | 1,525 |
| 2024-11-01 | - | - | - | 1,495 | - | 1,495 |
| 2024-10-31 | - | - | - | 1,495 | - | 1,495 |
| 2024-10-30 | 1,495 | 1,495 | 1,495 | 1,495 | 200 | 1,495 |
| 2024-10-29 | 1,494 | 1,494 | 1,494 | 1,494 | 100 | 1,494 |
| 2024-10-28 | 1,534 | 1,534 | 1,534 | 1,534 | 200 | 1,534 |
| 2024-10-25 | - | - | - | 1,527 | - | 1,527 |
| 2024-10-24 | - | - | - | 1,527 | - | 1,527 |
| 2024-10-23 | - | - | - | 1,527 | - | 1,527 |
| 2024-10-22 | 1,527 | 1,527 | 1,527 | 1,527 | 100 | 1,527 |
| 2024-10-21 | 1,558 | 1,558 | 1,518 | 1,518 | 200 | 1,518 |
| 2024-10-18 | - | - | - | 1,558 | - | 1,558 |
| 2024-10-17 | - | - | - | 1,558 | - | 1,558 |
| 2024-10-16 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 1,558 |
| 2024-10-15 | 1,573 | 1,581 | 1,502 | 1,581 | 3,000 | 1,581 |
| 2024-10-11 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 1,567 |
| 2024-10-10 | 1,548 | 1,550 | 1,548 | 1,550 | 800 | 1,550 |
| 2024-10-09 | - | - | - | 1,548 | - | 1,548 |
| 2024-10-08 | - | - | - | 1,548 | - | 1,548 |
| 2024-10-07 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 1,548 |
| 2024-10-04 | 1,560 | 1,578 | 1,560 | 1,578 | 400 | 1,578 |
| 2024-10-03 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2024-10-02 | 1,575 | 1,575 | 1,535 | 1,569 | 500 | 1,569 |
| 2024-10-01 | 1,551 | 1,575 | 1,532 | 1,535 | 600 | 1,535 |
| 2024-09-30 | 1,582 | 1,582 | 1,551 | 1,551 | 200 | 1,551 |
| 2024-09-27 | 1,550 | 1,560 | 1,550 | 1,560 | 500 | 1,560 |
| 2024-09-26 | 1,568 | 1,568 | 1,528 | 1,528 | 700 | 1,528 |
| 2024-09-25 | - | - | - | 1,559 | - | 1,559 |
| 2024-09-24 | 1,559 | 1,559 | 1,559 | 1,559 | 100 | 1,559 |
| 2024-09-20 | 1,568 | 1,568 | 1,568 | 1,568 | 200 | 1,568 |
| 2024-09-19 | 1,509 | 1,568 | 1,441 | 1,568 | 2,800 | 1,568 |
| 2024-09-18 | - | - | - | 1,549 | - | 1,549 |
| 2024-09-17 | 1,564 | 1,566 | 1,524 | 1,549 | 600 | 1,549 |
| 2024-09-13 | - | - | - | 1,564 | - | 1,564 |
| 2024-09-12 | - | - | - | 1,564 | - | 1,564 |
| 2024-09-11 | 1,519 | 1,581 | 1,505 | 1,564 | 1,600 | 1,564 |
| 2024-09-10 | - | - | - | 1,528 | - | 1,528 |
| 2024-09-09 | 1,509 | 1,576 | 1,499 | 1,528 | 1,900 | 1,528 |
| 2024-09-06 | - | - | - | 1,528 | - | 1,528 |
| 2024-09-05 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1,528 |
| 2024-09-04 | 1,517 | 1,545 | 1,510 | 1,538 | 800 | 1,538 |
| 2024-09-03 | 1,525 | 1,541 | 1,521 | 1,541 | 1,500 | 1,541 |
| 2024-09-02 | - | - | - | 1,519 | - | 1,519 |
| 2024-08-30 | 1,519 | 1,519 | 1,519 | 1,519 | 100 | 1,519 |
| 2024-08-29 | 1,518 | 1,538 | 1,518 | 1,538 | 400 | 1,538 |
| 2024-08-28 | 1,520 | 1,521 | 1,518 | 1,518 | 1,000 | 1,518 |
| 2024-08-27 | 1,519 | 1,535 | 1,519 | 1,521 | 600 | 1,521 |
| 2024-08-26 | 1,530 | 1,530 | 1,519 | 1,519 | 500 | 1,519 |
| 2024-08-23 | 1,520 | 1,520 | 1,517 | 1,517 | 300 | 1,517 |
| 2024-08-22 | 1,520 | 1,530 | 1,520 | 1,520 | 1,100 | 1,520 |
| 2024-08-21 | - | - | - | 1,520 | - | 1,520 |
| 2024-08-20 | 1,518 | 1,530 | 1,518 | 1,520 | 600 | 1,520 |
| 2024-08-19 | 1,472 | 1,519 | 1,472 | 1,519 | 1,300 | 1,519 |
| 2024-08-16 | 1,466 | 1,476 | 1,451 | 1,471 | 2,000 | 1,471 |
| 2024-08-15 | 1,437 | 1,477 | 1,437 | 1,450 | 1,600 | 1,450 |
| 2024-08-14 | 1,490 | 1,490 | 1,417 | 1,430 | 1,500 | 1,430 |
| 2024-08-13 | 1,512 | 1,512 | 1,494 | 1,494 | 500 | 1,494 |
| 2024-08-09 | 1,435 | 1,520 | 1,435 | 1,489 | 1,800 | 1,489 |
| 2024-08-08 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-08-07 | 1,427 | 1,440 | 1,410 | 1,410 | 800 | 1,410 |
| 2024-08-06 | 1,351 | 1,400 | 1,341 | 1,400 | 1,800 | 1,400 |
| 2024-08-05 | 1,582 | 1,596 | 1,213 | 1,220 | 8,100 | 1,220 |
| 2024-08-02 | 1,623 | 1,624 | 1,612 | 1,612 | 1,900 | 1,612 |
| 2024-08-01 | 1,650 | 1,650 | 1,624 | 1,650 | 1,100 | 1,650 |
| 2024-07-31 | 1,688 | 1,688 | 1,669 | 1,678 | 1,300 | 1,678 |
| 2024-07-30 | 1,618 | 1,618 | 1,618 | 1,618 | 700 | 1,618 |
| 2024-07-29 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2024-07-26 | 1,690 | 1,690 | 1,653 | 1,653 | 2,500 | 1,653 |
| 2024-07-25 | 1,670 | 1,680 | 1,667 | 1,680 | 1,600 | 1,680 |
| 2024-07-24 | 1,666 | 1,684 | 1,666 | 1,684 | 300 | 1,684 |
| 2024-07-23 | 1,697 | 1,697 | 1,659 | 1,659 | 1,500 | 1,659 |
| 2024-07-22 | 1,686 | 1,686 | 1,646 | 1,680 | 300 | 1,680 |
| 2024-07-19 | 1,646 | 1,646 | 1,646 | 1,646 | 800 | 1,646 |
| 2024-07-18 | - | - | - | 1,661 | - | 1,661 |
| 2024-07-17 | - | - | - | 1,661 | - | 1,661 |
| 2024-07-16 | 1,655 | 1,661 | 1,655 | 1,661 | 200 | 1,661 |
| 2024-07-12 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,655 |
| 2024-07-11 | 1,653 | 1,653 | 1,653 | 1,653 | 100 | 1,653 |
| 2024-07-10 | - | - | - | 1,677 | - | 1,677 |
| 2024-07-09 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
| 2024-07-08 | 1,659 | 1,676 | 1,659 | 1,676 | 300 | 1,676 |
| 2024-07-05 | 1,686 | 1,686 | 1,655 | 1,655 | 200 | 1,655 |
| 2024-07-04 | 1,662 | 1,683 | 1,662 | 1,683 | 1,300 | 1,683 |
| 2024-07-03 | 1,666 | 1,682 | 1,657 | 1,682 | 1,200 | 1,682 |
| 2024-07-02 | 1,677 | 1,679 | 1,651 | 1,651 | 1,300 | 1,651 |
| 2024-07-01 | 1,677 | 1,679 | 1,677 | 1,679 | 600 | 1,679 |
| 2024-06-28 | 1,676 | 1,677 | 1,662 | 1,662 | 1,500 | 1,662 |
| 2024-06-27 | 1,666 | 1,666 | 1,644 | 1,660 | 900 | 1,660 |
| 2024-06-26 | 1,624 | 1,680 | 1,624 | 1,656 | 2,900 | 1,656 |
| 2024-06-25 | 1,600 | 1,630 | 1,600 | 1,607 | 1,500 | 1,607 |
| 2024-06-24 | 1,580 | 1,598 | 1,580 | 1,598 | 600 | 1,598 |
| 2024-06-21 | 1,572 | 1,578 | 1,572 | 1,578 | 200 | 1,578 |
| 2024-06-20 | - | - | - | 1,566 | - | 1,566 |
| 2024-06-19 | 1,570 | 1,570 | 1,566 | 1,566 | 400 | 1,566 |
| 2024-06-18 | 1,581 | 1,599 | 1,581 | 1,581 | 300 | 1,581 |
| 2024-06-17 | 1,561 | 1,561 | 1,561 | 1,561 | 200 | 1,561 |
| 2024-06-14 | 1,571 | 1,571 | 1,558 | 1,558 | 300 | 1,558 |
| 2024-06-13 | 1,563 | 1,563 | 1,562 | 1,562 | 200 | 1,562 |
| 2024-06-12 | 1,583 | 1,621 | 1,581 | 1,581 | 700 | 1,581 |
| 2024-06-11 | 1,573 | 1,573 | 1,573 | 1,573 | 500 | 1,573 |
| 2024-06-10 | - | - | - | 1,613 | - | 1,613 |
| 2024-06-07 | 1,613 | 1,613 | 1,613 | 1,613 | 100 | 1,613 |
| 2024-06-06 | 1,587 | 1,612 | 1,587 | 1,612 | 200 | 1,612 |
| 2024-06-05 | 1,590 | 1,590 | 1,571 | 1,574 | 1,000 | 1,574 |
| 2024-06-04 | 1,590 | 1,630 | 1,590 | 1,630 | 500 | 1,630 |
| 2024-06-03 | 1,582 | 1,582 | 1,578 | 1,578 | 300 | 1,578 |
| 2024-05-31 | 1,596 | 1,597 | 1,575 | 1,575 | 1,600 | 1,575 |
| 2024-05-30 | 1,640 | 1,640 | 1,601 | 1,601 | 200 | 1,601 |
| 2024-05-29 | 1,601 | 1,640 | 1,600 | 1,640 | 400 | 1,640 |
| 2024-05-28 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 1,638 |
| 2024-05-27 | 1,645 | 1,645 | 1,645 | 1,645 | 500 | 1,645 |
| 2024-05-24 | 1,601 | 1,605 | 1,601 | 1,605 | 400 | 1,605 |
| 2024-05-23 | 1,622 | 1,622 | 1,604 | 1,604 | 600 | 1,604 |
| 2024-05-22 | - | - | - | 1,622 | - | 1,622 |
| 2024-05-21 | 1,622 | 1,622 | 1,622 | 1,622 | 200 | 1,622 |
| 2024-05-20 | 1,605 | 1,616 | 1,600 | 1,616 | 800 | 1,616 |
| 2024-05-17 | 1,600 | 1,605 | 1,600 | 1,605 | 200 | 1,605 |
| 2024-05-16 | 1,600 | 1,601 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2024-05-15 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 1,608 |
| 2024-05-14 | 1,644 | 1,644 | 1,610 | 1,620 | 3,100 | 1,620 |
| 2024-05-13 | 1,658 | 1,670 | 1,658 | 1,660 | 3,000 | 1,660 |
| 2024-05-10 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 1,659 |
| 2024-05-09 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 1,659 |
| 2024-05-08 | - | - | - | 1,620 | - | 1,620 |
| 2024-05-07 | 1,610 | 1,637 | 1,610 | 1,620 | 500 | 1,620 |
| 2024-05-02 | 1,636 | 1,636 | 1,636 | 1,636 | 300 | 1,636 |
| 2024-05-01 | 1,619 | 1,619 | 1,602 | 1,602 | 700 | 1,602 |
| 2024-04-30 | - | - | - | 1,655 | - | 1,655 |
| 2024-04-26 | 1,656 | 1,656 | 1,655 | 1,655 | 500 | 1,655 |
| 2024-04-25 | - | - | - | 1,616 | - | 1,616 |
| 2024-04-24 | - | - | - | 1,616 | - | 1,616 |
| 2024-04-23 | - | - | - | 1,616 | - | 1,616 |
| 2024-04-22 | 1,610 | 1,616 | 1,610 | 1,616 | 300 | 1,616 |
| 2024-04-19 | 1,616 | 1,616 | 1,610 | 1,610 | 900 | 1,610 |
| 2024-04-18 | 1,619 | 1,619 | 1,609 | 1,609 | 600 | 1,609 |
| 2024-04-17 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2024-04-16 | - | - | - | 1,664 | - | 1,664 |
| 2024-04-15 | - | - | - | 1,664 | - | 1,664 |
| 2024-04-12 | 1,698 | 1,698 | 1,649 | 1,664 | 700 | 1,664 |
| 2024-04-11 | 1,625 | 1,716 | 1,625 | 1,716 | 500 | 1,716 |
| 2024-04-10 | 1,620 | 1,625 | 1,620 | 1,625 | 1,000 | 1,625 |
| 2024-04-09 | 1,622 | 1,622 | 1,622 | 1,622 | 700 | 1,622 |
| 2024-04-08 | 1,642 | 1,642 | 1,620 | 1,622 | 900 | 1,622 |
| 2024-04-05 | 1,655 | 1,655 | 1,651 | 1,651 | 500 | 1,651 |
| 2024-04-04 | 1,662 | 1,662 | 1,622 | 1,662 | 1,400 | 1,662 |
| 2024-04-03 | 1,694 | 1,694 | 1,618 | 1,655 | 700 | 1,655 |
| 2024-04-02 | 1,694 | 1,700 | 1,694 | 1,694 | 45,400 | 1,694 |
| 2024-04-01 | 1,693 | 1,693 | 1,693 | 1,693 | 300 | 1,693 |
| 2024-03-29 | 1,671 | 1,690 | 1,671 | 1,690 | 400 | 1,690 |
| 2024-03-28 | 1,692 | 1,692 | 1,663 | 1,663 | 200 | 1,663 |
| 2024-03-27 | 1,690 | 1,710 | 1,690 | 1,710 | 600 | 1,710 |
| 2024-03-26 | 1,700 | 1,700 | 1,697 | 1,697 | 500 | 1,697 |
| 2024-03-25 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2024-03-22 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | 1,693 |
| 2024-03-21 | 1,700 | 1,710 | 1,700 | 1,710 | 400 | 1,710 |
| 2024-03-19 | 1,682 | 1,682 | 1,680 | 1,680 | 800 | 1,680 |
| 2024-03-18 | 1,684 | 1,686 | 1,684 | 1,686 | 1,600 | 1,686 |
| 2024-03-15 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2024-03-14 | 1,715 | 1,715 | 1,680 | 1,680 | 300 | 1,680 |
| 2024-03-13 | 1,700 | 1,740 | 1,700 | 1,733 | 700 | 1,733 |
| 2024-03-12 | 1,677 | 1,780 | 1,677 | 1,695 | 1,900 | 1,695 |
| 2024-03-11 | 1,698 | 1,698 | 1,674 | 1,676 | 1,000 | 1,676 |
| 2024-03-08 | 1,681 | 1,681 | 1,680 | 1,680 | 300 | 1,680 |
| 2024-03-07 | 1,730 | 1,731 | 1,672 | 1,676 | 2,200 | 1,676 |
| 2024-03-06 | 1,724 | 1,724 | 1,700 | 1,715 | 900 | 1,715 |
| 2024-03-05 | 1,683 | 1,700 | 1,683 | 1,700 | 300 | 1,700 |
| 2024-03-04 | 1,681 | 1,714 | 1,681 | 1,683 | 900 | 1,683 |
| 2024-03-01 | 1,670 | 1,670 | 1,670 | 1,670 | 600 | 1,670 |
| 2024-02-29 | 1,704 | 1,704 | 1,680 | 1,680 | 1,100 | 1,680 |
| 2024-02-28 | 1,666 | 1,668 | 1,666 | 1,668 | 500 | 1,668 |
| 2024-02-27 | 1,702 | 1,702 | 1,666 | 1,666 | 300 | 1,666 |
| 2024-02-26 | 1,673 | 1,676 | 1,673 | 1,676 | 300 | 1,676 |
| 2024-02-22 | 1,669 | 1,673 | 1,669 | 1,673 | 300 | 1,673 |
| 2024-02-21 | 1,623 | 1,702 | 1,623 | 1,668 | 1,300 | 1,668 |
| 2024-02-20 | 1,618 | 1,618 | 1,605 | 1,605 | 200 | 1,605 |
| 2024-02-19 | 1,576 | 1,623 | 1,576 | 1,623 | 1,200 | 1,623 |
| 2024-02-16 | 1,580 | 1,580 | 1,540 | 1,576 | 1,200 | 1,576 |
| 2024-02-15 | 1,622 | 1,622 | 1,596 | 1,596 | 1,400 | 1,596 |
| 2024-02-14 | 1,629 | 1,629 | 1,602 | 1,622 | 1,600 | 1,622 |
| 2024-02-13 | 1,657 | 1,658 | 1,603 | 1,655 | 2,100 | 1,655 |
| 2024-02-09 | 1,736 | 1,777 | 1,736 | 1,777 | 300 | 1,777 |
| 2024-02-08 | 1,757 | 1,760 | 1,736 | 1,760 | 500 | 1,760 |
| 2024-02-07 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2024-02-06 | - | - | - | 1,764 | - | 1,764 |
| 2024-02-05 | 1,773 | 1,774 | 1,764 | 1,764 | 900 | 1,764 |
| 2024-02-02 | 1,770 | 1,773 | 1,752 | 1,752 | 600 | 1,752 |
| 2024-02-01 | - | - | - | 1,770 | - | 1,770 |
| 2024-01-31 | 1,752 | 1,770 | 1,752 | 1,770 | 400 | 1,770 |
| 2024-01-30 | 1,754 | 1,758 | 1,754 | 1,758 | 300 | 1,758 |
| 2024-01-29 | 1,800 | 1,800 | 1,765 | 1,765 | 500 | 1,765 |
| 2024-01-26 | 1,800 | 1,800 | 1,800 | 1,800 | 700 | 1,800 |
| 2024-01-25 | 1,721 | 1,845 | 1,721 | 1,800 | 2,400 | 1,800 |
| 2024-01-24 | 1,676 | 1,700 | 1,676 | 1,700 | 600 | 1,700 |
| 2024-01-23 | 1,672 | 1,676 | 1,672 | 1,676 | 400 | 1,676 |
| 2024-01-22 | 1,691 | 1,691 | 1,651 | 1,686 | 1,000 | 1,686 |
| 2024-01-19 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2024-01-18 | 1,670 | 1,698 | 1,670 | 1,697 | 400 | 1,697 |
| 2024-01-17 | 1,672 | 1,672 | 1,671 | 1,671 | 600 | 1,671 |
| 2024-01-16 | 1,684 | 1,690 | 1,684 | 1,690 | 800 | 1,690 |
| 2024-01-15 | 1,686 | 1,688 | 1,686 | 1,687 | 600 | 1,687 |
| 2024-01-12 | 1,700 | 1,700 | 1,687 | 1,687 | 200 | 1,687 |
| 2024-01-11 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2024-01-10 | 1,665 | 1,699 | 1,665 | 1,683 | 700 | 1,683 |
| 2024-01-09 | 1,644 | 1,667 | 1,644 | 1,667 | 800 | 1,667 |
| 2024-01-05 | 1,625 | 1,630 | 1,615 | 1,630 | 500 | 1,630 |
| 2024-01-04 | 1,593 | 1,627 | 1,593 | 1,612 | 300 | 1,612 |
分割・併合履歴 ： [2013-09-26]1株→100株