5199 不二ラテックス(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,661 | 1,661 | 1,636 | 1,645 | 1,000 | 1,645 |
| 2024-12-25 | 1,675 | 1,676 | 1,660 | 1,660 | 600 | 1,660 |
| 2024-12-24 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 1,675 |
| 2024-12-23 | 1,676 | 1,676 | 1,675 | 1,675 | 700 | 1,675 |
| 2024-12-20 | 1,686 | 1,686 | 1,682 | 1,682 | 600 | 1,682 |
| 2024-12-19 | 1,686 | 1,686 | 1,686 | 1,686 | 100 | 1,686 |
| 2024-12-18 | 1,680 | 1,682 | 1,680 | 1,682 | 1,000 | 1,682 |
| 2024-12-17 | 1,683 | 1,683 | 1,681 | 1,681 | 700 | 1,681 |
| 2024-12-16 | 1,711 | 1,711 | 1,702 | 1,702 | 800 | 1,702 |
| 2024-12-13 | 1,695 | 1,711 | 1,691 | 1,711 | 500 | 1,711 |
| 2024-12-12 | 1,704 | 1,704 | 1,691 | 1,704 | 800 | 1,704 |
| 2024-12-11 | 1,720 | 1,720 | 1,710 | 1,710 | 400 | 1,710 |
| 2024-12-10 | 1,710 | 1,719 | 1,710 | 1,719 | 300 | 1,719 |
| 2024-12-09 | 1,750 | 1,750 | 1,722 | 1,722 | 500 | 1,722 |
| 2024-12-06 | 1,730 | 1,747 | 1,722 | 1,747 | 800 | 1,747 |
| 2024-12-05 | - | - | - | 1,730 | - | 1,730 |
| 2024-12-04 | - | - | - | 1,730 | - | 1,730 |
| 2024-12-03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2024-12-02 | 1,731 | 1,731 | 1,726 | 1,726 | 200 | 1,726 |
| 2024-11-29 | 1,732 | 1,732 | 1,732 | 1,732 | 100 | 1,732 |
| 2024-11-28 | 1,758 | 1,758 | 1,754 | 1,758 | 400 | 1,758 |
| 2024-11-27 | 1,774 | 1,774 | 1,736 | 1,760 | 1,100 | 1,760 |
| 2024-11-26 | 1,731 | 1,786 | 1,731 | 1,786 | 800 | 1,786 |
| 2024-11-25 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,731 |
| 2024-11-22 | 1,731 | 1,740 | 1,730 | 1,730 | 700 | 1,730 |
| 2024-11-21 | 1,725 | 1,793 | 1,725 | 1,750 | 4,000 | 1,750 |
| 2024-11-20 | 1,706 | 1,706 | 1,706 | 1,706 | 200 | 1,706 |
| 2024-11-19 | 1,710 | 1,711 | 1,675 | 1,711 | 1,500 | 1,711 |
| 2024-11-18 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 1,711 |
| 2024-11-15 | 1,739 | 1,739 | 1,711 | 1,711 | 700 | 1,711 |
| 2024-11-14 | - | - | - | 1,711 | - | 1,711 |
| 2024-11-13 | 1,738 | 1,738 | 1,711 | 1,711 | 300 | 1,711 |
| 2024-11-12 | 1,750 | 1,750 | 1,710 | 1,710 | 800 | 1,710 |
| 2024-11-11 | - | - | - | 1,730 | - | 1,730 |
| 2024-11-08 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2024-11-07 | 1,730 | 1,730 | 1,730 | 1,730 | 800 | 1,730 |
| 2024-11-06 | 1,747 | 1,747 | 1,735 | 1,735 | 600 | 1,735 |
| 2024-11-05 | 1,751 | 1,770 | 1,750 | 1,750 | 700 | 1,750 |
| 2024-11-01 | 1,747 | 1,747 | 1,747 | 1,747 | 900 | 1,747 |
| 2024-10-31 | - | - | - | 1,779 | - | 1,779 |
| 2024-10-30 | - | - | - | 1,779 | - | 1,779 |
| 2024-10-29 | 1,780 | 1,780 | 1,779 | 1,779 | 300 | 1,779 |
| 2024-10-28 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 1,781 |
| 2024-10-25 | 1,748 | 1,748 | 1,748 | 1,748 | 300 | 1,748 |
| 2024-10-24 | - | - | - | 1,748 | - | 1,748 |
| 2024-10-23 | - | - | - | 1,748 | - | 1,748 |
| 2024-10-22 | 1,748 | 1,748 | 1,748 | 1,748 | 600 | 1,748 |
| 2024-10-21 | 1,783 | 1,783 | 1,750 | 1,750 | 500 | 1,750 |
| 2024-10-18 | 1,762 | 1,762 | 1,755 | 1,755 | 200 | 1,755 |
| 2024-10-17 | 1,755 | 1,755 | 1,755 | 1,755 | 600 | 1,755 |
| 2024-10-16 | 1,750 | 1,757 | 1,750 | 1,757 | 200 | 1,757 |
| 2024-10-15 | 1,770 | 1,770 | 1,748 | 1,750 | 1,600 | 1,750 |
| 2024-10-11 | 1,794 | 1,794 | 1,764 | 1,764 | 400 | 1,764 |
| 2024-10-10 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2024-10-09 | 1,750 | 1,755 | 1,750 | 1,755 | 5,700 | 1,755 |
| 2024-10-08 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2024-10-07 | 1,755 | 1,755 | 1,755 | 1,755 | 300 | 1,755 |
| 2024-10-04 | - | - | - | 1,750 | - | 1,750 |
| 2024-10-03 | 1,750 | 1,784 | 1,750 | 1,750 | 700 | 1,750 |
| 2024-10-02 | 1,754 | 1,754 | 1,750 | 1,750 | 200 | 1,750 |
| 2024-10-01 | 1,764 | 1,764 | 1,754 | 1,754 | 300 | 1,754 |
| 2024-09-30 | 1,771 | 1,771 | 1,765 | 1,765 | 400 | 1,765 |
| 2024-09-27 | - | - | - | 1,774 | - | 1,774 |
| 2024-09-26 | 1,780 | 1,780 | 1,774 | 1,774 | 300 | 1,774 |
| 2024-09-25 | 1,781 | 1,781 | 1,780 | 1,780 | 400 | 1,780 |
| 2024-09-24 | 1,784 | 1,784 | 1,781 | 1,781 | 1,000 | 1,781 |
| 2024-09-20 | 1,800 | 1,810 | 1,773 | 1,790 | 4,300 | 1,790 |
| 2024-09-19 | 1,804 | 1,804 | 1,804 | 1,804 | 100 | 1,804 |
| 2024-09-18 | - | - | - | 1,798 | - | 1,798 |
| 2024-09-17 | 1,798 | 1,798 | 1,798 | 1,798 | 600 | 1,798 |
| 2024-09-13 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2024-09-12 | 1,770 | 1,777 | 1,765 | 1,777 | 800 | 1,777 |
| 2024-09-11 | 1,775 | 1,778 | 1,775 | 1,778 | 200 | 1,778 |
| 2024-09-10 | 1,768 | 1,770 | 1,768 | 1,770 | 500 | 1,770 |
| 2024-09-09 | 1,808 | 1,808 | 1,778 | 1,808 | 700 | 1,808 |
| 2024-09-06 | 1,800 | 1,800 | 1,799 | 1,800 | 300 | 1,800 |
| 2024-09-05 | 1,810 | 1,810 | 1,779 | 1,798 | 400 | 1,798 |
| 2024-09-04 | 1,781 | 1,781 | 1,770 | 1,770 | 1,800 | 1,770 |
| 2024-09-03 | 1,800 | 1,839 | 1,783 | 1,783 | 900 | 1,783 |
| 2024-09-02 | 1,805 | 1,831 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2024-08-30 | 1,847 | 1,847 | 1,840 | 1,840 | 2,000 | 1,840 |
| 2024-08-29 | 1,870 | 1,870 | 1,850 | 1,850 | 1,100 | 1,850 |
| 2024-08-28 | 1,932 | 1,932 | 1,852 | 1,892 | 3,100 | 1,892 |
| 2024-08-27 | 1,927 | 1,937 | 1,895 | 1,900 | 2,700 | 1,900 |
| 2024-08-26 | 1,880 | 2,030 | 1,880 | 1,944 | 10,700 | 1,944 |
| 2024-08-23 | 1,875 | 1,875 | 1,848 | 1,851 | 1,900 | 1,851 |
| 2024-08-22 | 1,863 | 1,910 | 1,848 | 1,860 | 4,900 | 1,860 |
| 2024-08-21 | 1,822 | 1,823 | 1,821 | 1,823 | 400 | 1,823 |
| 2024-08-20 | 1,849 | 1,849 | 1,816 | 1,817 | 400 | 1,817 |
| 2024-08-19 | 1,844 | 1,847 | 1,836 | 1,847 | 600 | 1,847 |
| 2024-08-16 | 1,840 | 1,840 | 1,791 | 1,819 | 1,800 | 1,819 |
| 2024-08-15 | 1,751 | 1,840 | 1,751 | 1,840 | 3,100 | 1,840 |
| 2024-08-14 | 1,750 | 1,780 | 1,747 | 1,747 | 600 | 1,747 |
| 2024-08-13 | 1,680 | 1,750 | 1,680 | 1,750 | 700 | 1,750 |
| 2024-08-09 | 1,751 | 1,768 | 1,671 | 1,675 | 1,300 | 1,675 |
| 2024-08-08 | 1,710 | 1,710 | 1,660 | 1,660 | 800 | 1,660 |
| 2024-08-07 | 1,650 | 1,653 | 1,650 | 1,653 | 500 | 1,653 |
| 2024-08-06 | 1,688 | 1,701 | 1,580 | 1,626 | 11,400 | 1,626 |
| 2024-08-05 | 1,845 | 1,845 | 1,650 | 1,650 | 5,100 | 1,650 |
| 2024-08-02 | 1,871 | 1,871 | 1,852 | 1,852 | 2,300 | 1,852 |
| 2024-08-01 | - | - | - | 1,873 | - | 1,873 |
| 2024-07-31 | 1,873 | 1,873 | 1,873 | 1,873 | 100 | 1,873 |
| 2024-07-30 | 1,872 | 1,872 | 1,872 | 1,872 | 100 | 1,872 |
| 2024-07-29 | 1,880 | 1,880 | 1,871 | 1,872 | 600 | 1,872 |
| 2024-07-26 | - | - | - | 1,880 | - | 1,880 |
| 2024-07-25 | 1,880 | 1,880 | 1,877 | 1,880 | 1,100 | 1,880 |
| 2024-07-24 | 1,882 | 1,882 | 1,879 | 1,879 | 300 | 1,879 |
| 2024-07-23 | - | - | - | 1,889 | - | 1,889 |
| 2024-07-22 | - | - | - | 1,889 | - | 1,889 |
| 2024-07-19 | 1,889 | 1,889 | 1,889 | 1,889 | 400 | 1,889 |
| 2024-07-18 | 1,885 | 1,885 | 1,871 | 1,871 | 400 | 1,871 |
| 2024-07-17 | 1,891 | 1,891 | 1,891 | 1,891 | 400 | 1,891 |
| 2024-07-16 | 1,881 | 1,889 | 1,881 | 1,888 | 2,800 | 1,888 |
| 2024-07-12 | 1,878 | 1,888 | 1,876 | 1,888 | 800 | 1,888 |
| 2024-07-11 | 1,884 | 1,884 | 1,884 | 1,884 | 400 | 1,884 |
| 2024-07-10 | 1,872 | 1,885 | 1,872 | 1,876 | 600 | 1,876 |
| 2024-07-09 | 1,867 | 1,870 | 1,867 | 1,870 | 800 | 1,870 |
| 2024-07-08 | 1,870 | 1,870 | 1,869 | 1,869 | 800 | 1,869 |
| 2024-07-05 | 1,866 | 1,869 | 1,866 | 1,869 | 700 | 1,869 |
| 2024-07-04 | 1,866 | 1,866 | 1,865 | 1,865 | 1,200 | 1,865 |
| 2024-07-03 | 1,870 | 1,870 | 1,867 | 1,867 | 300 | 1,867 |
| 2024-07-02 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
| 2024-07-01 | 1,868 | 1,868 | 1,865 | 1,865 | 900 | 1,865 |
| 2024-06-28 | 1,873 | 1,881 | 1,871 | 1,871 | 1,100 | 1,871 |
| 2024-06-27 | - | - | - | 1,873 | - | 1,873 |
| 2024-06-26 | 1,873 | 1,873 | 1,873 | 1,873 | 200 | 1,873 |
| 2024-06-25 | 1,874 | 1,874 | 1,864 | 1,864 | 700 | 1,864 |
| 2024-06-24 | 1,863 | 1,864 | 1,863 | 1,864 | 200 | 1,864 |
| 2024-06-21 | 1,868 | 1,868 | 1,868 | 1,868 | 100 | 1,868 |
| 2024-06-20 | 1,861 | 1,862 | 1,861 | 1,862 | 200 | 1,862 |
| 2024-06-19 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 1,861 |
| 2024-06-18 | - | - | - | 1,861 | - | 1,861 |
| 2024-06-17 | 1,880 | 1,880 | 1,861 | 1,861 | 1,500 | 1,861 |
| 2024-06-14 | 1,861 | 1,877 | 1,861 | 1,877 | 700 | 1,877 |
| 2024-06-13 | 1,868 | 1,878 | 1,863 | 1,878 | 1,500 | 1,878 |
| 2024-06-12 | 1,866 | 1,867 | 1,866 | 1,867 | 200 | 1,867 |
| 2024-06-11 | 1,862 | 1,862 | 1,862 | 1,862 | 200 | 1,862 |
| 2024-06-10 | 1,861 | 1,862 | 1,861 | 1,862 | 300 | 1,862 |
| 2024-06-07 | 1,862 | 1,863 | 1,862 | 1,863 | 400 | 1,863 |
| 2024-06-06 | - | - | - | 1,865 | - | 1,865 |
| 2024-06-05 | - | - | - | 1,865 | - | 1,865 |
| 2024-06-04 | 1,864 | 1,865 | 1,864 | 1,865 | 200 | 1,865 |
| 2024-06-03 | 1,863 | 1,863 | 1,863 | 1,863 | 100 | 1,863 |
| 2024-05-31 | 1,861 | 1,872 | 1,861 | 1,872 | 400 | 1,872 |
| 2024-05-30 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 1,861 |
| 2024-05-29 | 1,867 | 1,867 | 1,867 | 1,867 | 100 | 1,867 |
| 2024-05-28 | 1,867 | 1,867 | 1,867 | 1,867 | 300 | 1,867 |
| 2024-05-27 | 1,867 | 1,867 | 1,867 | 1,867 | 100 | 1,867 |
| 2024-05-24 | 1,865 | 1,865 | 1,861 | 1,861 | 500 | 1,861 |
| 2024-05-23 | 1,865 | 1,865 | 1,865 | 1,865 | 200 | 1,865 |
| 2024-05-22 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 1,865 |
| 2024-05-21 | 1,868 | 1,868 | 1,865 | 1,865 | 200 | 1,865 |
| 2024-05-20 | 1,863 | 1,865 | 1,863 | 1,865 | 300 | 1,865 |
| 2024-05-17 | 1,868 | 1,868 | 1,868 | 1,868 | 100 | 1,868 |
| 2024-05-16 | 1,881 | 1,881 | 1,868 | 1,868 | 1,700 | 1,868 |
| 2024-05-15 | 1,881 | 1,884 | 1,881 | 1,884 | 900 | 1,884 |
| 2024-05-14 | 1,880 | 1,880 | 1,878 | 1,880 | 800 | 1,880 |
| 2024-05-13 | 1,880 | 1,880 | 1,874 | 1,877 | 1,000 | 1,877 |
| 2024-05-10 | 1,874 | 1,874 | 1,874 | 1,874 | 100 | 1,874 |
| 2024-05-09 | 1,877 | 1,877 | 1,873 | 1,873 | 800 | 1,873 |
| 2024-05-08 | 1,885 | 1,885 | 1,875 | 1,875 | 200 | 1,875 |
| 2024-05-07 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2024-05-02 | 1,884 | 1,884 | 1,884 | 1,884 | 200 | 1,884 |
| 2024-05-01 | 1,877 | 1,878 | 1,877 | 1,878 | 200 | 1,878 |
| 2024-04-30 | 1,884 | 1,884 | 1,884 | 1,884 | 200 | 1,884 |
| 2024-04-26 | 1,877 | 1,884 | 1,874 | 1,884 | 700 | 1,884 |
| 2024-04-25 | 1,879 | 1,879 | 1,879 | 1,879 | 5,400 | 1,879 |
| 2024-04-24 | 1,879 | 1,879 | 1,878 | 1,879 | 1,000 | 1,879 |
| 2024-04-23 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2024-04-22 | 1,880 | 1,889 | 1,874 | 1,889 | 400 | 1,889 |
| 2024-04-19 | 1,873 | 1,880 | 1,873 | 1,880 | 1,500 | 1,880 |
| 2024-04-18 | 1,874 | 1,892 | 1,874 | 1,892 | 400 | 1,892 |
| 2024-04-17 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2024-04-16 | 1,881 | 1,898 | 1,875 | 1,887 | 2,700 | 1,887 |
| 2024-04-15 | 1,897 | 1,897 | 1,878 | 1,880 | 2,800 | 1,880 |
| 2024-04-12 | 1,890 | 1,897 | 1,888 | 1,897 | 700 | 1,897 |
| 2024-04-11 | 1,883 | 1,894 | 1,883 | 1,894 | 300 | 1,894 |
| 2024-04-10 | 1,899 | 1,899 | 1,897 | 1,897 | 200 | 1,897 |
| 2024-04-09 | 1,879 | 1,899 | 1,878 | 1,899 | 900 | 1,899 |
| 2024-04-08 | 1,893 | 1,893 | 1,879 | 1,879 | 200 | 1,879 |
| 2024-04-05 | 1,880 | 1,893 | 1,880 | 1,893 | 600 | 1,893 |
| 2024-04-04 | 1,891 | 1,891 | 1,880 | 1,880 | 1,500 | 1,880 |
| 2024-04-03 | 1,896 | 1,896 | 1,895 | 1,895 | 200 | 1,895 |
| 2024-04-02 | 1,888 | 1,900 | 1,888 | 1,899 | 500 | 1,899 |
| 2024-04-01 | 1,900 | 1,900 | 1,899 | 1,899 | 400 | 1,899 |
| 2024-03-29 | 1,893 | 1,907 | 1,883 | 1,883 | 600 | 1,883 |
| 2024-03-28 | 1,885 | 1,893 | 1,876 | 1,893 | 5,500 | 1,893 |
| 2024-03-27 | 1,900 | 1,900 | 1,892 | 1,898 | 6,400 | 1,898 |
| 2024-03-26 | 1,891 | 1,900 | 1,889 | 1,900 | 5,400 | 1,900 |
| 2024-03-25 | 1,912 | 1,915 | 1,896 | 1,905 | 3,200 | 1,905 |
| 2024-03-22 | 1,894 | 1,911 | 1,891 | 1,911 | 3,000 | 1,911 |
| 2024-03-21 | 1,906 | 1,911 | 1,891 | 1,894 | 1,600 | 1,894 |
| 2024-03-19 | 1,900 | 1,900 | 1,896 | 1,896 | 200 | 1,896 |
| 2024-03-18 | 1,899 | 1,900 | 1,891 | 1,894 | 1,600 | 1,894 |
| 2024-03-15 | 1,904 | 1,904 | 1,896 | 1,896 | 800 | 1,896 |
| 2024-03-14 | 1,906 | 1,906 | 1,904 | 1,904 | 300 | 1,904 |
| 2024-03-13 | 1,899 | 1,907 | 1,891 | 1,907 | 400 | 1,907 |
| 2024-03-12 | 1,910 | 1,910 | 1,901 | 1,901 | 400 | 1,901 |
| 2024-03-11 | 1,902 | 1,914 | 1,900 | 1,910 | 700 | 1,910 |
| 2024-03-08 | 1,907 | 1,907 | 1,899 | 1,899 | 200 | 1,899 |
| 2024-03-07 | 1,891 | 1,911 | 1,884 | 1,911 | 1,700 | 1,911 |
| 2024-03-06 | 1,907 | 1,907 | 1,892 | 1,892 | 400 | 1,892 |
| 2024-03-05 | 1,894 | 1,904 | 1,894 | 1,899 | 400 | 1,899 |
| 2024-03-04 | 1,889 | 1,910 | 1,889 | 1,900 | 1,300 | 1,900 |
| 2024-03-01 | 1,901 | 1,902 | 1,885 | 1,901 | 700 | 1,901 |
| 2024-02-29 | 1,897 | 1,898 | 1,888 | 1,898 | 500 | 1,898 |
| 2024-02-28 | 1,885 | 1,886 | 1,885 | 1,885 | 800 | 1,885 |
| 2024-02-27 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2024-02-26 | 1,898 | 1,898 | 1,885 | 1,885 | 900 | 1,885 |
| 2024-02-22 | 1,914 | 1,914 | 1,860 | 1,899 | 3,700 | 1,899 |
| 2024-02-21 | 1,899 | 1,911 | 1,888 | 1,911 | 300 | 1,911 |
| 2024-02-20 | 1,888 | 1,916 | 1,888 | 1,914 | 600 | 1,914 |
| 2024-02-19 | 1,880 | 1,880 | 1,874 | 1,877 | 700 | 1,877 |
| 2024-02-16 | 1,890 | 1,890 | 1,888 | 1,888 | 700 | 1,888 |
| 2024-02-15 | 1,913 | 1,913 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2024-02-14 | 1,919 | 1,919 | 1,913 | 1,913 | 400 | 1,913 |
| 2024-02-13 | 1,942 | 1,949 | 1,920 | 1,920 | 1,100 | 1,920 |
| 2024-02-09 | 1,910 | 1,945 | 1,910 | 1,945 | 3,000 | 1,945 |
| 2024-02-08 | 1,926 | 1,926 | 1,926 | 1,926 | 100 | 1,926 |
| 2024-02-07 | 1,920 | 1,936 | 1,918 | 1,936 | 800 | 1,936 |
| 2024-02-06 | 1,919 | 1,919 | 1,919 | 1,919 | 100 | 1,919 |
| 2024-02-05 | 1,909 | 1,912 | 1,907 | 1,912 | 1,400 | 1,912 |
| 2024-02-02 | 1,908 | 1,908 | 1,900 | 1,900 | 300 | 1,900 |
| 2024-02-01 | 1,900 | 1,900 | 1,896 | 1,900 | 300 | 1,900 |
| 2024-01-31 | 1,908 | 1,908 | 1,908 | 1,908 | 200 | 1,908 |
| 2024-01-30 | 1,908 | 1,908 | 1,908 | 1,908 | 200 | 1,908 |
| 2024-01-29 | 1,910 | 1,910 | 1,908 | 1,908 | 600 | 1,908 |
| 2024-01-26 | - | - | - | 1,894 | - | 1,894 |
| 2024-01-25 | 1,913 | 1,913 | 1,894 | 1,894 | 200 | 1,894 |
| 2024-01-24 | 1,902 | 1,915 | 1,895 | 1,913 | 1,800 | 1,913 |
| 2024-01-23 | 1,900 | 1,909 | 1,898 | 1,907 | 900 | 1,907 |
| 2024-01-22 | 1,882 | 1,906 | 1,882 | 1,896 | 900 | 1,896 |
| 2024-01-19 | 1,908 | 1,908 | 1,908 | 1,908 | 200 | 1,908 |
| 2024-01-18 | 1,898 | 1,901 | 1,898 | 1,901 | 300 | 1,901 |
| 2024-01-17 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
| 2024-01-16 | 1,909 | 1,912 | 1,884 | 1,884 | 900 | 1,884 |
| 2024-01-15 | 1,899 | 1,909 | 1,898 | 1,909 | 1,400 | 1,909 |
| 2024-01-12 | 1,882 | 1,897 | 1,882 | 1,897 | 800 | 1,897 |
| 2024-01-11 | 1,881 | 1,896 | 1,878 | 1,881 | 1,800 | 1,881 |
| 2024-01-10 | 1,889 | 1,890 | 1,879 | 1,890 | 2,000 | 1,890 |
| 2024-01-09 | 1,890 | 1,890 | 1,884 | 1,884 | 400 | 1,884 |
| 2024-01-05 | 1,881 | 1,894 | 1,881 | 1,894 | 1,100 | 1,894 |
| 2024-01-04 | 1,887 | 1,890 | 1,874 | 1,886 | 1,700 | 1,886 |
分割・併合履歴 ： [2017-09-27]1株→0.1株