3418 (株)バルニバービ 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 | 1,073 | 1,083 | 1,062 | 1,079 | 69,400 | 1,079 |
| 2024-12-02 | 1,076 | 1,084 | 1,076 | 1,076 | 40,200 | 1,076 |
| 2024-11-29 | 1,090 | 1,094 | 1,077 | 1,077 | 86,500 | 1,077 |
| 2024-11-28 | 1,096 | 1,105 | 1,094 | 1,097 | 42,200 | 1,097 |
| 2024-11-27 | 1,115 | 1,117 | 1,097 | 1,103 | 71,200 | 1,103 |
| 2024-11-26 | 1,121 | 1,127 | 1,111 | 1,111 | 41,000 | 1,111 |
| 2024-11-25 | 1,119 | 1,132 | 1,117 | 1,120 | 37,500 | 1,120 |
| 2024-11-22 | 1,112 | 1,129 | 1,112 | 1,115 | 47,000 | 1,115 |
| 2024-11-21 | 1,125 | 1,131 | 1,113 | 1,115 | 55,900 | 1,115 |
| 2024-11-20 | 1,132 | 1,144 | 1,125 | 1,129 | 40,700 | 1,129 |
| 2024-11-19 | 1,135 | 1,149 | 1,135 | 1,139 | 39,000 | 1,139 |
| 2024-11-18 | 1,152 | 1,162 | 1,141 | 1,142 | 43,800 | 1,142 |
| 2024-11-15 | 1,155 | 1,166 | 1,150 | 1,151 | 62,400 | 1,151 |
| 2024-11-14 | 1,175 | 1,179 | 1,160 | 1,164 | 55,900 | 1,164 |
| 2024-11-13 | 1,178 | 1,188 | 1,175 | 1,177 | 16,800 | 1,177 |
| 2024-11-12 | 1,175 | 1,190 | 1,175 | 1,180 | 27,700 | 1,180 |
| 2024-11-11 | 1,177 | 1,184 | 1,170 | 1,178 | 25,300 | 1,178 |
| 2024-11-08 | 1,190 | 1,194 | 1,176 | 1,180 | 29,400 | 1,180 |
| 2024-11-07 | 1,193 | 1,203 | 1,182 | 1,189 | 38,300 | 1,189 |
| 2024-11-06 | 1,180 | 1,209 | 1,178 | 1,191 | 39,600 | 1,191 |
| 2024-11-05 | 1,178 | 1,184 | 1,169 | 1,177 | 26,400 | 1,177 |
| 2024-11-01 | 1,155 | 1,184 | 1,155 | 1,155 | 52,000 | 1,155 |
| 2024-10-31 | 1,161 | 1,164 | 1,148 | 1,151 | 60,400 | 1,151 |
| 2024-10-30 | 1,174 | 1,174 | 1,156 | 1,161 | 51,800 | 1,161 |
| 2024-10-29 | 1,165 | 1,180 | 1,152 | 1,179 | 59,800 | 1,179 |
| 2024-10-28 | 1,132 | 1,164 | 1,132 | 1,160 | 52,400 | 1,160 |
| 2024-10-25 | 1,146 | 1,160 | 1,130 | 1,131 | 66,700 | 1,131 |
| 2024-10-24 | 1,157 | 1,172 | 1,147 | 1,149 | 99,300 | 1,149 |
| 2024-10-23 | 1,164 | 1,180 | 1,152 | 1,157 | 335,300 | 1,157 |
| 2024-10-22 | 1,260 | 1,270 | 1,240 | 1,240 | 75,900 | 1,240 |
| 2024-10-21 | 1,280 | 1,291 | 1,270 | 1,270 | 33,700 | 1,270 |
| 2024-10-18 | 1,304 | 1,304 | 1,291 | 1,291 | 14,700 | 1,291 |
| 2024-10-17 | 1,308 | 1,309 | 1,272 | 1,285 | 52,600 | 1,285 |
| 2024-10-16 | 1,294 | 1,319 | 1,294 | 1,302 | 15,300 | 1,302 |
| 2024-10-15 | 1,300 | 1,309 | 1,290 | 1,302 | 13,100 | 1,302 |
| 2024-10-11 | 1,313 | 1,319 | 1,300 | 1,300 | 7,800 | 1,300 |
| 2024-10-10 | 1,291 | 1,320 | 1,291 | 1,312 | 13,200 | 1,312 |
| 2024-10-09 | 1,300 | 1,301 | 1,280 | 1,291 | 21,400 | 1,291 |
| 2024-10-08 | 1,310 | 1,337 | 1,300 | 1,306 | 50,700 | 1,306 |
| 2024-10-07 | 1,373 | 1,373 | 1,348 | 1,359 | 11,400 | 1,359 |
| 2024-10-04 | 1,353 | 1,356 | 1,339 | 1,342 | 10,700 | 1,342 |
| 2024-10-03 | 1,355 | 1,360 | 1,340 | 1,344 | 13,100 | 1,344 |
| 2024-10-02 | 1,358 | 1,384 | 1,345 | 1,353 | 29,100 | 1,353 |
| 2024-10-01 | 1,340 | 1,360 | 1,327 | 1,336 | 25,100 | 1,336 |
| 2024-09-30 | 1,370 | 1,370 | 1,315 | 1,324 | 65,400 | 1,324 |
| 2024-09-27 | 1,240 | 1,270 | 1,238 | 1,270 | 20,800 | 1,270 |
| 2024-09-26 | 1,220 | 1,235 | 1,216 | 1,228 | 9,600 | 1,228 |
| 2024-09-25 | 1,226 | 1,233 | 1,213 | 1,220 | 4,900 | 1,220 |
| 2024-09-24 | 1,226 | 1,229 | 1,212 | 1,226 | 6,400 | 1,226 |
| 2024-09-20 | 1,223 | 1,230 | 1,222 | 1,222 | 5,200 | 1,222 |
| 2024-09-19 | 1,207 | 1,235 | 1,207 | 1,223 | 6,300 | 1,223 |
| 2024-09-18 | 1,213 | 1,243 | 1,200 | 1,207 | 12,100 | 1,207 |
| 2024-09-17 | 1,215 | 1,239 | 1,197 | 1,211 | 13,800 | 1,211 |
| 2024-09-13 | 1,200 | 1,204 | 1,188 | 1,188 | 6,900 | 1,188 |
| 2024-09-12 | 1,204 | 1,204 | 1,190 | 1,200 | 4,400 | 1,200 |
| 2024-09-11 | 1,197 | 1,206 | 1,180 | 1,188 | 6,400 | 1,188 |
| 2024-09-10 | 1,206 | 1,207 | 1,192 | 1,196 | 5,700 | 1,196 |
| 2024-09-09 | 1,191 | 1,206 | 1,181 | 1,206 | 10,700 | 1,206 |
| 2024-09-06 | 1,229 | 1,229 | 1,192 | 1,193 | 23,000 | 1,193 |
| 2024-09-05 | 1,240 | 1,245 | 1,214 | 1,214 | 13,800 | 1,214 |
| 2024-09-04 | 1,258 | 1,258 | 1,220 | 1,233 | 10,400 | 1,233 |
| 2024-09-03 | 1,239 | 1,259 | 1,234 | 1,258 | 7,100 | 1,258 |
| 2024-09-02 | 1,263 | 1,263 | 1,227 | 1,235 | 13,300 | 1,235 |
| 2024-08-30 | 1,260 | 1,265 | 1,252 | 1,263 | 8,500 | 1,263 |
| 2024-08-29 | 1,264 | 1,266 | 1,250 | 1,254 | 9,700 | 1,254 |
| 2024-08-28 | 1,266 | 1,266 | 1,245 | 1,264 | 11,200 | 1,264 |
| 2024-08-27 | 1,250 | 1,270 | 1,250 | 1,267 | 6,400 | 1,267 |
| 2024-08-26 | 1,230 | 1,267 | 1,220 | 1,267 | 18,400 | 1,267 |
| 2024-08-23 | 1,219 | 1,234 | 1,213 | 1,225 | 13,400 | 1,225 |
| 2024-08-22 | 1,207 | 1,225 | 1,203 | 1,225 | 5,100 | 1,225 |
| 2024-08-21 | 1,220 | 1,220 | 1,206 | 1,207 | 6,500 | 1,207 |
| 2024-08-20 | 1,199 | 1,233 | 1,199 | 1,223 | 14,400 | 1,223 |
| 2024-08-19 | 1,220 | 1,221 | 1,191 | 1,191 | 17,100 | 1,191 |
| 2024-08-16 | 1,198 | 1,236 | 1,198 | 1,220 | 16,500 | 1,220 |
| 2024-08-15 | 1,212 | 1,212 | 1,192 | 1,197 | 12,300 | 1,197 |
| 2024-08-14 | 1,230 | 1,230 | 1,205 | 1,212 | 9,400 | 1,212 |
| 2024-08-13 | 1,195 | 1,230 | 1,192 | 1,220 | 15,500 | 1,220 |
| 2024-08-09 | 1,193 | 1,215 | 1,178 | 1,196 | 23,700 | 1,196 |
| 2024-08-08 | 1,150 | 1,210 | 1,149 | 1,191 | 38,900 | 1,191 |
| 2024-08-07 | 1,147 | 1,171 | 1,130 | 1,155 | 34,500 | 1,155 |
| 2024-08-06 | 1,110 | 1,159 | 1,102 | 1,159 | 47,700 | 1,159 |
| 2024-08-05 | 1,150 | 1,162 | 1,017 | 1,100 | 92,100 | 1,100 |
| 2024-08-02 | 1,208 | 1,216 | 1,194 | 1,200 | 48,000 | 1,200 |
| 2024-08-01 | 1,279 | 1,281 | 1,219 | 1,232 | 46,300 | 1,232 |
| 2024-07-31 | 1,333 | 1,335 | 1,285 | 1,290 | 66,200 | 1,290 |
| 2024-07-30 | 1,318 | 1,350 | 1,313 | 1,335 | 107,800 | 1,335 |
| 2024-07-29 | 1,420 | 1,424 | 1,411 | 1,419 | 101,500 | 1,419 |
| 2024-07-26 | 1,415 | 1,417 | 1,411 | 1,417 | 31,900 | 1,417 |
| 2024-07-25 | 1,415 | 1,418 | 1,407 | 1,415 | 30,700 | 1,415 |
| 2024-07-24 | 1,422 | 1,430 | 1,416 | 1,416 | 36,900 | 1,416 |
| 2024-07-23 | 1,414 | 1,418 | 1,408 | 1,413 | 29,300 | 1,413 |
| 2024-07-22 | 1,410 | 1,411 | 1,390 | 1,407 | 32,700 | 1,407 |
| 2024-07-19 | 1,397 | 1,404 | 1,378 | 1,400 | 39,100 | 1,400 |
| 2024-07-18 | 1,385 | 1,391 | 1,377 | 1,378 | 48,700 | 1,378 |
| 2024-07-17 | 1,395 | 1,399 | 1,383 | 1,384 | 46,400 | 1,384 |
| 2024-07-16 | 1,410 | 1,411 | 1,393 | 1,394 | 58,700 | 1,394 |
| 2024-07-12 | 1,408 | 1,410 | 1,397 | 1,409 | 25,800 | 1,409 |
| 2024-07-11 | 1,410 | 1,410 | 1,393 | 1,408 | 41,400 | 1,408 |
| 2024-07-10 | 1,420 | 1,421 | 1,409 | 1,410 | 27,900 | 1,410 |
| 2024-07-09 | 1,435 | 1,435 | 1,417 | 1,420 | 34,700 | 1,420 |
| 2024-07-08 | 1,447 | 1,452 | 1,435 | 1,435 | 24,700 | 1,435 |
| 2024-07-05 | 1,446 | 1,446 | 1,431 | 1,446 | 21,000 | 1,446 |
| 2024-07-04 | 1,455 | 1,455 | 1,438 | 1,446 | 29,400 | 1,446 |
| 2024-07-03 | 1,446 | 1,453 | 1,435 | 1,448 | 17,600 | 1,448 |
| 2024-07-02 | 1,444 | 1,459 | 1,432 | 1,440 | 30,200 | 1,440 |
| 2024-07-01 | 1,423 | 1,439 | 1,416 | 1,439 | 24,000 | 1,439 |
| 2024-06-28 | 1,431 | 1,435 | 1,414 | 1,414 | 39,200 | 1,414 |
| 2024-06-27 | 1,411 | 1,433 | 1,406 | 1,426 | 36,600 | 1,426 |
| 2024-06-26 | 1,409 | 1,419 | 1,403 | 1,412 | 22,100 | 1,412 |
| 2024-06-25 | 1,410 | 1,420 | 1,400 | 1,409 | 19,000 | 1,409 |
| 2024-06-24 | 1,440 | 1,440 | 1,416 | 1,416 | 24,400 | 1,416 |
| 2024-06-21 | 1,420 | 1,436 | 1,417 | 1,432 | 8,500 | 1,432 |
| 2024-06-20 | 1,434 | 1,434 | 1,405 | 1,413 | 11,500 | 1,413 |
| 2024-06-19 | 1,419 | 1,430 | 1,419 | 1,425 | 11,100 | 1,425 |
| 2024-06-18 | 1,418 | 1,422 | 1,410 | 1,419 | 18,300 | 1,419 |
| 2024-06-17 | 1,397 | 1,418 | 1,380 | 1,405 | 24,900 | 1,405 |
| 2024-06-14 | 1,420 | 1,431 | 1,372 | 1,403 | 80,800 | 1,403 |
| 2024-06-13 | 1,460 | 1,465 | 1,440 | 1,455 | 15,400 | 1,455 |
| 2024-06-12 | 1,475 | 1,480 | 1,445 | 1,456 | 19,900 | 1,456 |
| 2024-06-11 | 1,470 | 1,480 | 1,460 | 1,472 | 17,200 | 1,472 |
| 2024-06-10 | 1,485 | 1,492 | 1,470 | 1,470 | 16,100 | 1,470 |
| 2024-06-07 | 1,452 | 1,484 | 1,452 | 1,484 | 14,900 | 1,484 |
| 2024-06-06 | 1,498 | 1,498 | 1,450 | 1,454 | 20,200 | 1,454 |
| 2024-06-05 | 1,482 | 1,496 | 1,471 | 1,486 | 14,300 | 1,486 |
| 2024-06-04 | 1,458 | 1,497 | 1,457 | 1,490 | 33,800 | 1,490 |
| 2024-06-03 | 1,454 | 1,465 | 1,443 | 1,457 | 26,900 | 1,457 |
| 2024-05-31 | 1,439 | 1,455 | 1,430 | 1,439 | 12,700 | 1,439 |
| 2024-05-30 | 1,408 | 1,440 | 1,400 | 1,439 | 17,000 | 1,439 |
| 2024-05-29 | 1,440 | 1,440 | 1,405 | 1,408 | 14,600 | 1,408 |
| 2024-05-28 | 1,449 | 1,450 | 1,431 | 1,435 | 4,900 | 1,435 |
| 2024-05-27 | 1,459 | 1,459 | 1,423 | 1,450 | 13,800 | 1,450 |
| 2024-05-24 | 1,436 | 1,450 | 1,431 | 1,450 | 4,900 | 1,450 |
| 2024-05-23 | 1,457 | 1,457 | 1,436 | 1,436 | 6,900 | 1,436 |
| 2024-05-22 | 1,458 | 1,458 | 1,443 | 1,448 | 8,000 | 1,448 |
| 2024-05-21 | 1,467 | 1,476 | 1,456 | 1,458 | 5,400 | 1,458 |
| 2024-05-20 | 1,460 | 1,480 | 1,452 | 1,455 | 14,200 | 1,455 |
| 2024-05-17 | 1,419 | 1,461 | 1,419 | 1,452 | 20,400 | 1,452 |
| 2024-05-16 | 1,438 | 1,438 | 1,412 | 1,426 | 5,400 | 1,426 |
| 2024-05-15 | 1,449 | 1,449 | 1,429 | 1,435 | 9,000 | 1,435 |
| 2024-05-14 | 1,438 | 1,462 | 1,421 | 1,446 | 18,200 | 1,446 |
| 2024-05-13 | 1,406 | 1,440 | 1,406 | 1,421 | 16,300 | 1,421 |
| 2024-05-10 | 1,415 | 1,419 | 1,406 | 1,406 | 6,300 | 1,406 |
| 2024-05-09 | 1,433 | 1,433 | 1,404 | 1,415 | 12,200 | 1,415 |
| 2024-05-08 | 1,435 | 1,450 | 1,425 | 1,435 | 11,700 | 1,435 |
| 2024-05-07 | 1,425 | 1,444 | 1,415 | 1,425 | 17,400 | 1,425 |
| 2024-05-02 | 1,442 | 1,448 | 1,422 | 1,425 | 15,200 | 1,425 |
| 2024-05-01 | 1,410 | 1,457 | 1,410 | 1,448 | 37,800 | 1,448 |
| 2024-04-30 | 1,444 | 1,444 | 1,415 | 1,415 | 15,800 | 1,415 |
| 2024-04-26 | 1,466 | 1,466 | 1,438 | 1,439 | 23,800 | 1,439 |
| 2024-04-25 | 1,466 | 1,490 | 1,456 | 1,471 | 16,300 | 1,471 |
| 2024-04-24 | 1,501 | 1,509 | 1,465 | 1,467 | 18,300 | 1,467 |
| 2024-04-23 | 1,473 | 1,510 | 1,465 | 1,497 | 48,700 | 1,497 |
| 2024-04-22 | 1,420 | 1,460 | 1,420 | 1,458 | 20,600 | 1,458 |
| 2024-04-19 | 1,438 | 1,438 | 1,403 | 1,420 | 18,100 | 1,420 |
| 2024-04-18 | 1,407 | 1,440 | 1,400 | 1,440 | 13,800 | 1,440 |
| 2024-04-17 | 1,425 | 1,440 | 1,380 | 1,390 | 21,100 | 1,390 |
| 2024-04-16 | 1,457 | 1,457 | 1,419 | 1,425 | 18,500 | 1,425 |
| 2024-04-15 | 1,441 | 1,465 | 1,441 | 1,445 | 22,000 | 1,445 |
| 2024-04-12 | 1,420 | 1,448 | 1,411 | 1,438 | 23,100 | 1,438 |
| 2024-04-11 | 1,388 | 1,429 | 1,382 | 1,400 | 36,500 | 1,400 |
| 2024-04-10 | 1,378 | 1,390 | 1,370 | 1,390 | 8,500 | 1,390 |
| 2024-04-09 | 1,378 | 1,380 | 1,362 | 1,378 | 13,500 | 1,378 |
| 2024-04-08 | 1,380 | 1,380 | 1,352 | 1,356 | 10,900 | 1,356 |
| 2024-04-05 | 1,363 | 1,380 | 1,347 | 1,379 | 13,400 | 1,379 |
| 2024-04-04 | 1,387 | 1,387 | 1,350 | 1,362 | 15,600 | 1,362 |
| 2024-04-03 | 1,345 | 1,388 | 1,344 | 1,378 | 20,400 | 1,378 |
| 2024-04-02 | 1,387 | 1,389 | 1,349 | 1,352 | 23,300 | 1,352 |
| 2024-04-01 | 1,383 | 1,400 | 1,365 | 1,365 | 37,200 | 1,365 |
| 2024-03-29 | 1,377 | 1,380 | 1,350 | 1,353 | 32,100 | 1,353 |
| 2024-03-28 | 1,325 | 1,349 | 1,320 | 1,347 | 21,400 | 1,347 |
| 2024-03-27 | 1,306 | 1,327 | 1,301 | 1,325 | 19,000 | 1,325 |
| 2024-03-26 | 1,334 | 1,350 | 1,303 | 1,306 | 36,400 | 1,306 |
| 2024-03-25 | 1,275 | 1,305 | 1,270 | 1,304 | 37,900 | 1,304 |
| 2024-03-22 | 1,238 | 1,265 | 1,235 | 1,265 | 26,300 | 1,265 |
| 2024-03-21 | 1,239 | 1,239 | 1,219 | 1,223 | 17,100 | 1,223 |
| 2024-03-19 | 1,223 | 1,236 | 1,220 | 1,223 | 11,800 | 1,223 |
| 2024-03-18 | 1,213 | 1,230 | 1,213 | 1,223 | 15,600 | 1,223 |
| 2024-03-15 | 1,227 | 1,234 | 1,200 | 1,209 | 22,000 | 1,209 |
| 2024-03-14 | 1,207 | 1,222 | 1,200 | 1,222 | 20,000 | 1,222 |
| 2024-03-13 | 1,221 | 1,237 | 1,207 | 1,210 | 11,900 | 1,210 |
| 2024-03-12 | 1,212 | 1,223 | 1,206 | 1,215 | 6,300 | 1,215 |
| 2024-03-11 | 1,231 | 1,231 | 1,206 | 1,213 | 22,700 | 1,213 |
| 2024-03-08 | 1,223 | 1,244 | 1,221 | 1,241 | 14,800 | 1,241 |
| 2024-03-07 | 1,245 | 1,247 | 1,233 | 1,233 | 6,700 | 1,233 |
| 2024-03-06 | 1,240 | 1,245 | 1,221 | 1,245 | 5,600 | 1,245 |
| 2024-03-05 | 1,226 | 1,240 | 1,215 | 1,240 | 15,200 | 1,240 |
| 2024-03-04 | 1,250 | 1,250 | 1,226 | 1,226 | 13,100 | 1,226 |
| 2024-03-01 | 1,266 | 1,267 | 1,244 | 1,247 | 12,800 | 1,247 |
| 2024-02-29 | 1,280 | 1,280 | 1,256 | 1,257 | 18,800 | 1,257 |
| 2024-02-28 | 1,277 | 1,287 | 1,273 | 1,284 | 13,900 | 1,284 |
| 2024-02-27 | 1,265 | 1,277 | 1,254 | 1,277 | 15,000 | 1,277 |
| 2024-02-26 | 1,250 | 1,260 | 1,241 | 1,254 | 8,400 | 1,254 |
| 2024-02-22 | 1,260 | 1,260 | 1,233 | 1,238 | 13,000 | 1,238 |
| 2024-02-21 | 1,270 | 1,271 | 1,243 | 1,250 | 9,300 | 1,250 |
| 2024-02-20 | 1,250 | 1,267 | 1,240 | 1,264 | 19,900 | 1,264 |
| 2024-02-19 | 1,222 | 1,248 | 1,222 | 1,247 | 12,900 | 1,247 |
| 2024-02-16 | 1,202 | 1,223 | 1,202 | 1,214 | 9,600 | 1,214 |
| 2024-02-15 | 1,255 | 1,255 | 1,204 | 1,204 | 22,500 | 1,204 |
| 2024-02-14 | 1,255 | 1,256 | 1,241 | 1,241 | 7,200 | 1,241 |
| 2024-02-13 | 1,267 | 1,267 | 1,241 | 1,260 | 13,500 | 1,260 |
| 2024-02-09 | 1,259 | 1,275 | 1,251 | 1,260 | 13,400 | 1,260 |
| 2024-02-08 | 1,249 | 1,263 | 1,232 | 1,255 | 14,300 | 1,255 |
| 2024-02-07 | 1,275 | 1,275 | 1,234 | 1,245 | 18,500 | 1,245 |
| 2024-02-06 | 1,260 | 1,276 | 1,250 | 1,273 | 19,500 | 1,273 |
| 2024-02-05 | 1,248 | 1,254 | 1,238 | 1,251 | 8,500 | 1,251 |
| 2024-02-02 | 1,249 | 1,255 | 1,236 | 1,238 | 7,900 | 1,238 |
| 2024-02-01 | 1,248 | 1,269 | 1,237 | 1,237 | 22,000 | 1,237 |
| 2024-01-31 | 1,221 | 1,250 | 1,220 | 1,244 | 25,100 | 1,244 |
| 2024-01-30 | 1,254 | 1,254 | 1,212 | 1,216 | 87,800 | 1,216 |
| 2024-01-29 | 1,277 | 1,287 | 1,264 | 1,277 | 35,000 | 1,277 |
| 2024-01-26 | 1,251 | 1,290 | 1,247 | 1,277 | 31,600 | 1,277 |
| 2024-01-25 | 1,249 | 1,268 | 1,233 | 1,250 | 17,400 | 1,250 |
| 2024-01-24 | 1,278 | 1,278 | 1,233 | 1,245 | 47,400 | 1,245 |
| 2024-01-23 | 1,256 | 1,290 | 1,256 | 1,278 | 36,600 | 1,278 |
| 2024-01-22 | 1,257 | 1,262 | 1,245 | 1,255 | 15,400 | 1,255 |
| 2024-01-19 | 1,260 | 1,265 | 1,245 | 1,254 | 8,900 | 1,254 |
| 2024-01-18 | 1,254 | 1,258 | 1,245 | 1,256 | 10,600 | 1,256 |
| 2024-01-17 | 1,253 | 1,256 | 1,242 | 1,242 | 19,600 | 1,242 |
| 2024-01-16 | 1,260 | 1,262 | 1,235 | 1,242 | 24,400 | 1,242 |
| 2024-01-15 | 1,241 | 1,265 | 1,236 | 1,260 | 27,000 | 1,260 |
| 2024-01-12 | 1,250 | 1,250 | 1,226 | 1,241 | 10,900 | 1,241 |
| 2024-01-11 | 1,262 | 1,262 | 1,240 | 1,241 | 17,000 | 1,241 |
| 2024-01-10 | 1,259 | 1,275 | 1,246 | 1,255 | 25,700 | 1,255 |
| 2024-01-09 | 1,217 | 1,256 | 1,217 | 1,256 | 40,300 | 1,256 |
| 2024-01-05 | 1,225 | 1,225 | 1,193 | 1,210 | 31,300 | 1,210 |
| 2024-01-04 | 1,224 | 1,224 | 1,202 | 1,222 | 18,000 | 1,222 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-01-27]1株→2株
