4834 キャリアバンク(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,185 | 1,212 | 1,185 | 1,212 | 700 | 1,212 |
| 2024-12-27 | 1,204 | 1,204 | 1,204 | 1,204 | 300 | 1,204 |
| 2024-12-26 | 1,155 | 1,200 | 1,155 | 1,190 | 900 | 1,190 |
| 2024-12-25 | 1,170 | 1,199 | 1,170 | 1,199 | 500 | 1,199 |
| 2024-12-24 | 1,160 | 1,199 | 1,160 | 1,199 | 800 | 1,199 |
| 2024-12-23 | 1,150 | 1,160 | 1,150 | 1,160 | 900 | 1,160 |
| 2024-12-20 | 1,148 | 1,158 | 1,148 | 1,150 | 300 | 1,150 |
| 2024-12-19 | 1,170 | 1,170 | 1,159 | 1,159 | 600 | 1,159 |
| 2024-12-18 | 1,180 | 1,180 | 1,175 | 1,175 | 200 | 1,175 |
| 2024-12-17 | 1,217 | 1,217 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2024-12-16 | 1,185 | 1,230 | 1,185 | 1,217 | 600 | 1,217 |
| 2024-12-13 | 1,230 | 1,233 | 1,180 | 1,233 | 1,500 | 1,233 |
| 2024-12-12 | 1,204 | 1,205 | 1,180 | 1,180 | 900 | 1,180 |
| 2024-12-11 | 1,206 | 1,206 | 1,204 | 1,204 | 600 | 1,204 |
| 2024-12-10 | 1,223 | 1,234 | 1,210 | 1,210 | 1,400 | 1,210 |
| 2024-12-09 | 1,240 | 1,249 | 1,225 | 1,225 | 1,300 | 1,225 |
| 2024-12-06 | 1,240 | 1,254 | 1,239 | 1,240 | 600 | 1,240 |
| 2024-12-05 | 1,249 | 1,249 | 1,240 | 1,240 | 700 | 1,240 |
| 2024-12-04 | 1,249 | 1,249 | 1,249 | 1,249 | 600 | 1,249 |
| 2024-12-03 | 1,254 | 1,254 | 1,249 | 1,249 | 800 | 1,249 |
| 2024-12-02 | 1,260 | 1,261 | 1,255 | 1,255 | 1,200 | 1,255 |
| 2024-11-29 | 1,272 | 1,285 | 1,260 | 1,260 | 1,600 | 1,260 |
| 2024-11-28 | 1,291 | 1,291 | 1,270 | 1,270 | 11,900 | 1,270 |
| 2024-11-27 | 1,415 | 1,419 | 1,410 | 1,411 | 7,200 | 1,411 |
| 2024-11-26 | 1,421 | 1,421 | 1,415 | 1,418 | 2,600 | 1,418 |
| 2024-11-25 | 1,401 | 1,422 | 1,400 | 1,419 | 2,900 | 1,419 |
| 2024-11-22 | 1,420 | 1,422 | 1,417 | 1,422 | 1,800 | 1,422 |
| 2024-11-21 | 1,420 | 1,423 | 1,420 | 1,422 | 1,200 | 1,422 |
| 2024-11-20 | 1,422 | 1,422 | 1,420 | 1,422 | 1,500 | 1,422 |
| 2024-11-19 | 1,422 | 1,426 | 1,422 | 1,422 | 1,800 | 1,422 |
| 2024-11-18 | 1,423 | 1,425 | 1,421 | 1,421 | 800 | 1,421 |
| 2024-11-15 | 1,422 | 1,422 | 1,420 | 1,420 | 900 | 1,420 |
| 2024-11-14 | 1,420 | 1,426 | 1,420 | 1,426 | 1,900 | 1,426 |
| 2024-11-13 | 1,425 | 1,428 | 1,420 | 1,421 | 2,100 | 1,421 |
| 2024-11-12 | 1,426 | 1,428 | 1,426 | 1,428 | 900 | 1,428 |
| 2024-11-11 | 1,430 | 1,430 | 1,425 | 1,428 | 1,100 | 1,428 |
| 2024-11-08 | 1,426 | 1,430 | 1,422 | 1,430 | 1,000 | 1,430 |
| 2024-11-07 | 1,426 | 1,428 | 1,426 | 1,428 | 1,100 | 1,428 |
| 2024-11-06 | 1,421 | 1,428 | 1,421 | 1,426 | 1,700 | 1,426 |
| 2024-11-05 | 1,429 | 1,429 | 1,426 | 1,427 | 800 | 1,427 |
| 2024-11-01 | 1,422 | 1,429 | 1,420 | 1,429 | 1,200 | 1,429 |
| 2024-10-31 | 1,425 | 1,432 | 1,425 | 1,430 | 1,200 | 1,430 |
| 2024-10-30 | 1,430 | 1,433 | 1,428 | 1,433 | 1,000 | 1,433 |
| 2024-10-29 | 1,426 | 1,427 | 1,423 | 1,427 | 800 | 1,427 |
| 2024-10-28 | 1,429 | 1,430 | 1,427 | 1,427 | 600 | 1,427 |
| 2024-10-25 | 1,427 | 1,429 | 1,427 | 1,429 | 200 | 1,429 |
| 2024-10-24 | 1,430 | 1,430 | 1,427 | 1,427 | 300 | 1,427 |
| 2024-10-23 | 1,430 | 1,434 | 1,430 | 1,430 | 500 | 1,430 |
| 2024-10-22 | 1,428 | 1,431 | 1,428 | 1,431 | 200 | 1,431 |
| 2024-10-21 | 1,430 | 1,431 | 1,428 | 1,428 | 800 | 1,428 |
| 2024-10-18 | 1,432 | 1,432 | 1,430 | 1,430 | 200 | 1,430 |
| 2024-10-17 | 1,429 | 1,433 | 1,425 | 1,433 | 900 | 1,433 |
| 2024-10-16 | 1,432 | 1,433 | 1,429 | 1,429 | 1,000 | 1,429 |
| 2024-10-15 | 1,436 | 1,436 | 1,420 | 1,434 | 1,600 | 1,434 |
| 2024-10-11 | 1,438 | 1,440 | 1,436 | 1,436 | 600 | 1,436 |
| 2024-10-10 | 1,440 | 1,441 | 1,440 | 1,440 | 500 | 1,440 |
| 2024-10-09 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,440 |
| 2024-10-08 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 1,450 |
| 2024-10-07 | 1,439 | 1,450 | 1,439 | 1,450 | 200 | 1,450 |
| 2024-10-04 | 1,440 | 1,450 | 1,440 | 1,450 | 500 | 1,450 |
| 2024-10-03 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2024-10-02 | 1,439 | 1,439 | 1,425 | 1,425 | 600 | 1,425 |
| 2024-10-01 | 1,435 | 1,440 | 1,435 | 1,440 | 300 | 1,440 |
| 2024-09-30 | 1,439 | 1,440 | 1,434 | 1,440 | 700 | 1,440 |
| 2024-09-27 | - | - | - | 1,418 | - | 1,418 |
| 2024-09-26 | 1,413 | 1,418 | 1,412 | 1,418 | 700 | 1,418 |
| 2024-09-25 | - | - | - | 1,407 | - | 1,407 |
| 2024-09-24 | 1,407 | 1,407 | 1,407 | 1,407 | 100 | 1,407 |
| 2024-09-20 | 1,407 | 1,407 | 1,407 | 1,407 | 100 | 1,407 |
| 2024-09-19 | 1,413 | 1,413 | 1,409 | 1,409 | 800 | 1,409 |
| 2024-09-18 | 1,415 | 1,415 | 1,414 | 1,414 | 200 | 1,414 |
| 2024-09-17 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 1,410 |
| 2024-09-13 | 1,415 | 1,415 | 1,410 | 1,410 | 200 | 1,410 |
| 2024-09-12 | - | - | - | 1,401 | - | 1,401 |
| 2024-09-11 | 1,416 | 1,416 | 1,401 | 1,401 | 300 | 1,401 |
| 2024-09-10 | 1,416 | 1,416 | 1,401 | 1,401 | 200 | 1,401 |
| 2024-09-09 | 1,416 | 1,416 | 1,416 | 1,416 | 100 | 1,416 |
| 2024-09-06 | 1,416 | 1,416 | 1,416 | 1,416 | 100 | 1,416 |
| 2024-09-05 | 1,418 | 1,418 | 1,418 | 1,418 | 300 | 1,418 |
| 2024-09-04 | 1,438 | 1,438 | 1,430 | 1,430 | 200 | 1,430 |
| 2024-09-03 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 1,444 |
| 2024-09-02 | 1,449 | 1,449 | 1,449 | 1,449 | 300 | 1,449 |
| 2024-08-30 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2024-08-29 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2024-08-28 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2024-08-27 | 1,386 | 1,386 | 1,386 | 1,386 | 200 | 1,386 |
| 2024-08-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2024-08-23 | 1,380 | 1,380 | 1,365 | 1,365 | 500 | 1,365 |
| 2024-08-22 | 1,387 | 1,387 | 1,380 | 1,380 | 200 | 1,380 |
| 2024-08-21 | 1,350 | 1,387 | 1,350 | 1,387 | 500 | 1,387 |
| 2024-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-08-19 | 1,294 | 1,294 | 1,292 | 1,293 | 500 | 1,293 |
| 2024-08-16 | 1,265 | 1,287 | 1,265 | 1,287 | 400 | 1,287 |
| 2024-08-15 | - | - | - | 1,233 | - | 1,233 |
| 2024-08-14 | 1,265 | 1,265 | 1,233 | 1,233 | 200 | 1,233 |
| 2024-08-13 | - | - | - | 1,265 | - | 1,265 |
| 2024-08-09 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2024-08-08 | 1,205 | 1,285 | 1,205 | 1,285 | 400 | 1,285 |
| 2024-08-07 | 1,170 | 1,200 | 1,170 | 1,200 | 1,300 | 1,200 |
| 2024-08-06 | 1,120 | 1,185 | 1,095 | 1,177 | 900 | 1,177 |
| 2024-08-05 | 1,160 | 1,160 | 1,070 | 1,120 | 3,800 | 1,120 |
| 2024-08-02 | 1,475 | 1,475 | 1,370 | 1,370 | 1,100 | 1,370 |
| 2024-08-01 | 1,476 | 1,476 | 1,476 | 1,476 | 100 | 1,476 |
| 2024-07-31 | 1,483 | 1,483 | 1,483 | 1,483 | 200 | 1,483 |
| 2024-07-30 | 1,511 | 1,511 | 1,484 | 1,484 | 800 | 1,484 |
| 2024-07-29 | 1,507 | 1,507 | 1,484 | 1,484 | 200 | 1,484 |
| 2024-07-26 | 1,485 | 1,500 | 1,485 | 1,500 | 200 | 1,500 |
| 2024-07-25 | 1,499 | 1,499 | 1,499 | 1,499 | 600 | 1,499 |
| 2024-07-24 | 1,501 | 1,501 | 1,500 | 1,500 | 200 | 1,500 |
| 2024-07-23 | - | - | - | 1,501 | - | 1,501 |
| 2024-07-22 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2024-07-19 | 1,513 | 1,513 | 1,513 | 1,513 | 300 | 1,513 |
| 2024-07-18 | 1,501 | 1,511 | 1,501 | 1,511 | 200 | 1,511 |
| 2024-07-17 | 1,503 | 1,514 | 1,503 | 1,514 | 300 | 1,514 |
| 2024-07-16 | 1,502 | 1,503 | 1,502 | 1,503 | 500 | 1,503 |
| 2024-07-12 | - | - | - | 1,502 | - | 1,502 |
| 2024-07-11 | 1,502 | 1,502 | 1,502 | 1,502 | 1,000 | 1,502 |
| 2024-07-10 | - | - | - | 1,501 | - | 1,501 |
| 2024-07-09 | - | - | - | 1,501 | - | 1,501 |
| 2024-07-08 | - | - | - | 1,501 | - | 1,501 |
| 2024-07-05 | 1,555 | 1,555 | 1,501 | 1,501 | 1,000 | 1,501 |
| 2024-07-04 | 1,485 | 1,556 | 1,485 | 1,554 | 1,300 | 1,554 |
| 2024-07-03 | - | - | - | 1,455 | - | 1,455 |
| 2024-07-02 | 1,450 | 1,455 | 1,450 | 1,455 | 400 | 1,455 |
| 2024-07-01 | 1,437 | 1,440 | 1,437 | 1,440 | 500 | 1,440 |
| 2024-06-28 | 1,430 | 1,430 | 1,422 | 1,422 | 1,500 | 1,422 |
| 2024-06-27 | 1,422 | 1,425 | 1,422 | 1,425 | 200 | 1,425 |
| 2024-06-26 | 1,415 | 1,420 | 1,415 | 1,420 | 300 | 1,420 |
| 2024-06-25 | 1,410 | 1,420 | 1,410 | 1,420 | 500 | 1,420 |
| 2024-06-24 | 1,381 | 1,381 | 1,380 | 1,380 | 200 | 1,380 |
| 2024-06-21 | 1,385 | 1,400 | 1,385 | 1,400 | 200 | 1,400 |
| 2024-06-20 | 1,391 | 1,391 | 1,381 | 1,381 | 1,400 | 1,381 |
| 2024-06-19 | 1,399 | 1,399 | 1,392 | 1,392 | 400 | 1,392 |
| 2024-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2024-06-17 | 1,418 | 1,418 | 1,418 | 1,418 | 500 | 1,418 |
| 2024-06-14 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 1,381 |
| 2024-06-13 | 1,410 | 1,410 | 1,381 | 1,381 | 800 | 1,381 |
| 2024-06-12 | - | - | - | 1,400 | - | 1,400 |
| 2024-06-11 | 1,401 | 1,401 | 1,400 | 1,400 | 300 | 1,400 |
| 2024-06-10 | 1,405 | 1,405 | 1,401 | 1,401 | 200 | 1,401 |
| 2024-06-07 | 1,410 | 1,410 | 1,410 | 1,410 | 300 | 1,410 |
| 2024-06-06 | - | - | - | 1,420 | - | 1,420 |
| 2024-06-05 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-06-04 | - | - | - | 1,400 | - | 1,400 |
| 2024-06-03 | 1,430 | 1,430 | 1,400 | 1,400 | 300 | 1,400 |
| 2024-05-31 | 1,419 | 1,419 | 1,419 | 1,419 | 200 | 1,419 |
| 2024-05-30 | 1,401 | 1,401 | 1,401 | 1,401 | 500 | 1,401 |
| 2024-05-29 | 1,431 | 1,431 | 1,431 | 1,431 | 600 | 1,431 |
| 2024-05-28 | 1,431 | 1,431 | 1,431 | 1,431 | 100 | 1,431 |
| 2024-05-27 | 1,440 | 1,445 | 1,440 | 1,445 | 300 | 1,445 |
| 2024-05-24 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2024-05-23 | 1,440 | 1,480 | 1,440 | 1,480 | 300 | 1,480 |
| 2024-05-22 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2024-05-21 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 1,480 |
| 2024-05-20 | 1,475 | 1,475 | 1,475 | 1,475 | 900 | 1,475 |
| 2024-05-17 | 1,499 | 1,499 | 1,475 | 1,475 | 200 | 1,475 |
| 2024-05-16 | - | - | - | 1,475 | - | 1,475 |
| 2024-05-15 | 1,495 | 1,495 | 1,475 | 1,475 | 300 | 1,475 |
| 2024-05-14 | 1,494 | 1,494 | 1,494 | 1,494 | 400 | 1,494 |
| 2024-05-13 | 1,494 | 1,494 | 1,494 | 1,494 | 800 | 1,494 |
| 2024-05-10 | 1,422 | 1,450 | 1,422 | 1,450 | 400 | 1,450 |
| 2024-05-09 | 1,444 | 1,444 | 1,444 | 1,444 | 200 | 1,444 |
| 2024-05-08 | - | - | - | 1,442 | - | 1,442 |
| 2024-05-07 | 1,420 | 1,442 | 1,420 | 1,442 | 700 | 1,442 |
| 2024-05-02 | 1,418 | 1,418 | 1,415 | 1,417 | 900 | 1,417 |
| 2024-05-01 | 1,420 | 1,420 | 1,418 | 1,418 | 200 | 1,418 |
| 2024-04-30 | 1,400 | 1,417 | 1,400 | 1,412 | 700 | 1,412 |
| 2024-04-26 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2024-04-25 | - | - | - | 1,350 | - | 1,350 |
| 2024-04-24 | 1,369 | 1,380 | 1,350 | 1,350 | 600 | 1,350 |
| 2024-04-23 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2024-04-22 | 1,360 | 1,370 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2024-04-19 | 1,320 | 1,350 | 1,320 | 1,350 | 700 | 1,350 |
| 2024-04-18 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2024-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-04-16 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 1,296 |
| 2024-04-15 | 1,320 | 1,320 | 1,296 | 1,296 | 500 | 1,296 |
| 2024-04-12 | 1,282 | 1,317 | 1,282 | 1,317 | 900 | 1,317 |
| 2024-04-11 | - | - | - | 1,310 | - | 1,310 |
| 2024-04-10 | 1,310 | 1,310 | 1,310 | 1,310 | 400 | 1,310 |
| 2024-04-09 | - | - | - | 1,270 | - | 1,270 |
| 2024-04-08 | 1,270 | 1,270 | 1,270 | 1,270 | 900 | 1,270 |
| 2024-04-05 | 1,300 | 1,300 | 1,266 | 1,266 | 300 | 1,266 |
| 2024-04-04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-04-03 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2024-04-02 | 1,258 | 1,260 | 1,258 | 1,260 | 200 | 1,260 |
| 2024-04-01 | 1,245 | 1,258 | 1,242 | 1,258 | 900 | 1,258 |
| 2024-03-29 | 1,234 | 1,240 | 1,234 | 1,239 | 400 | 1,239 |
| 2024-03-28 | 1,225 | 1,225 | 1,225 | 1,225 | 400 | 1,225 |
| 2024-03-27 | 1,220 | 1,220 | 1,220 | 1,220 | 600 | 1,220 |
| 2024-03-26 | 1,221 | 1,221 | 1,220 | 1,220 | 300 | 1,220 |
| 2024-03-25 | 1,200 | 1,221 | 1,200 | 1,221 | 200 | 1,221 |
| 2024-03-22 | 1,184 | 1,185 | 1,184 | 1,185 | 300 | 1,185 |
| 2024-03-21 | 1,184 | 1,184 | 1,184 | 1,184 | 100 | 1,184 |
| 2024-03-19 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2024-03-18 | 1,173 | 1,227 | 1,169 | 1,227 | 300 | 1,227 |
| 2024-03-15 | 1,191 | 1,191 | 1,180 | 1,180 | 600 | 1,180 |
| 2024-03-14 | - | - | - | 1,210 | - | 1,210 |
| 2024-03-13 | - | - | - | 1,210 | - | 1,210 |
| 2024-03-12 | 1,200 | 1,210 | 1,195 | 1,210 | 500 | 1,210 |
| 2024-03-11 | 1,199 | 1,199 | 1,191 | 1,191 | 200 | 1,191 |
| 2024-03-08 | - | - | - | 1,199 | - | 1,199 |
| 2024-03-07 | 1,190 | 1,199 | 1,190 | 1,199 | 1,200 | 1,199 |
| 2024-03-06 | 1,146 | 1,194 | 1,146 | 1,189 | 700 | 1,189 |
| 2024-03-05 | 1,151 | 1,151 | 1,146 | 1,146 | 400 | 1,146 |
| 2024-03-04 | 1,151 | 1,151 | 1,150 | 1,151 | 500 | 1,151 |
| 2024-03-01 | 1,151 | 1,151 | 1,150 | 1,151 | 300 | 1,151 |
| 2024-02-29 | 1,159 | 1,159 | 1,151 | 1,151 | 300 | 1,151 |
| 2024-02-28 | 1,150 | 1,159 | 1,150 | 1,159 | 500 | 1,159 |
| 2024-02-27 | 1,151 | 1,193 | 1,151 | 1,153 | 800 | 1,153 |
| 2024-02-26 | 1,151 | 1,151 | 1,151 | 1,151 | 200 | 1,151 |
| 2024-02-22 | - | - | - | 1,151 | - | 1,151 |
| 2024-02-21 | 1,154 | 1,159 | 1,151 | 1,151 | 1,600 | 1,151 |
| 2024-02-20 | 1,155 | 1,155 | 1,154 | 1,155 | 700 | 1,155 |
| 2024-02-19 | 1,155 | 1,155 | 1,155 | 1,155 | 400 | 1,155 |
| 2024-02-16 | - | - | - | 1,160 | - | 1,160 |
| 2024-02-15 | 1,155 | 1,160 | 1,155 | 1,160 | 500 | 1,160 |
| 2024-02-14 | 1,158 | 1,158 | 1,155 | 1,155 | 300 | 1,155 |
| 2024-02-13 | 1,170 | 1,170 | 1,158 | 1,170 | 700 | 1,170 |
| 2024-02-09 | 1,155 | 1,177 | 1,155 | 1,177 | 500 | 1,177 |
| 2024-02-08 | 1,175 | 1,175 | 1,170 | 1,170 | 200 | 1,170 |
| 2024-02-07 | - | - | - | 1,175 | - | 1,175 |
| 2024-02-06 | - | - | - | 1,175 | - | 1,175 |
| 2024-02-05 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2024-02-02 | 1,160 | 1,179 | 1,160 | 1,179 | 300 | 1,179 |
| 2024-02-01 | 1,172 | 1,180 | 1,172 | 1,180 | 400 | 1,180 |
| 2024-01-31 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2024-01-30 | - | - | - | 1,180 | - | 1,180 |
| 2024-01-29 | 1,180 | 1,180 | 1,160 | 1,180 | 400 | 1,180 |
| 2024-01-26 | 1,155 | 1,155 | 1,153 | 1,155 | 300 | 1,155 |
| 2024-01-25 | - | - | - | 1,185 | - | 1,185 |
| 2024-01-24 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2024-01-23 | 1,181 | 1,181 | 1,180 | 1,180 | 400 | 1,180 |
| 2024-01-22 | 1,170 | 1,182 | 1,125 | 1,181 | 1,900 | 1,181 |
| 2024-01-19 | - | - | - | 1,182 | - | 1,182 |
| 2024-01-18 | 1,177 | 1,182 | 1,173 | 1,182 | 300 | 1,182 |
| 2024-01-17 | 1,185 | 1,196 | 1,179 | 1,179 | 900 | 1,179 |
| 2024-01-16 | - | - | - | 1,185 | - | 1,185 |
| 2024-01-15 | 1,200 | 1,200 | 1,185 | 1,185 | 700 | 1,185 |
| 2024-01-12 | 1,230 | 1,230 | 1,200 | 1,200 | 500 | 1,200 |
| 2024-01-11 | 1,215 | 1,215 | 1,184 | 1,200 | 1,300 | 1,200 |
| 2024-01-10 | 1,200 | 1,230 | 1,200 | 1,230 | 600 | 1,230 |
| 2024-01-09 | 1,225 | 1,229 | 1,195 | 1,195 | 1,200 | 1,195 |
| 2024-01-05 | 1,165 | 1,220 | 1,165 | 1,220 | 2,100 | 1,220 |
| 2024-01-04 | 1,175 | 1,175 | 1,100 | 1,165 | 1,800 | 1,165 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株