6919 ケル(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 | 1,263 | 1,263 | 1,218 | 1,221 | 66,600 | 1,221 |
| 2024-12-02 | 1,274 | 1,274 | 1,260 | 1,263 | 13,700 | 1,263 |
| 2024-11-29 | 1,259 | 1,289 | 1,259 | 1,275 | 16,700 | 1,275 |
| 2024-11-28 | 1,230 | 1,265 | 1,230 | 1,258 | 39,500 | 1,258 |
| 2024-11-27 | 1,239 | 1,248 | 1,231 | 1,231 | 23,500 | 1,231 |
| 2024-11-26 | 1,263 | 1,270 | 1,230 | 1,243 | 55,200 | 1,243 |
| 2024-11-25 | 1,291 | 1,301 | 1,234 | 1,259 | 89,100 | 1,259 |
| 2024-11-22 | 1,340 | 1,357 | 1,271 | 1,290 | 90,800 | 1,290 |
| 2024-11-21 | 1,399 | 1,399 | 1,337 | 1,346 | 40,500 | 1,346 |
| 2024-11-20 | 1,400 | 1,407 | 1,393 | 1,397 | 5,600 | 1,397 |
| 2024-11-19 | 1,415 | 1,415 | 1,400 | 1,406 | 5,200 | 1,406 |
| 2024-11-18 | 1,392 | 1,412 | 1,392 | 1,408 | 11,900 | 1,408 |
| 2024-11-15 | 1,405 | 1,405 | 1,393 | 1,393 | 17,500 | 1,393 |
| 2024-11-14 | 1,416 | 1,416 | 1,410 | 1,410 | 10,000 | 1,410 |
| 2024-11-13 | 1,422 | 1,425 | 1,417 | 1,419 | 9,900 | 1,419 |
| 2024-11-12 | 1,425 | 1,430 | 1,420 | 1,424 | 4,300 | 1,424 |
| 2024-11-11 | 1,440 | 1,450 | 1,421 | 1,421 | 18,800 | 1,421 |
| 2024-11-08 | 1,447 | 1,474 | 1,435 | 1,445 | 28,400 | 1,445 |
| 2024-11-07 | 1,451 | 1,465 | 1,451 | 1,464 | 3,200 | 1,464 |
| 2024-11-06 | 1,440 | 1,451 | 1,440 | 1,451 | 11,900 | 1,451 |
| 2024-11-05 | 1,450 | 1,450 | 1,438 | 1,439 | 7,700 | 1,439 |
| 2024-11-01 | 1,470 | 1,484 | 1,456 | 1,461 | 7,700 | 1,461 |
| 2024-10-31 | 1,481 | 1,481 | 1,419 | 1,470 | 8,100 | 1,470 |
| 2024-10-30 | 1,480 | 1,488 | 1,466 | 1,472 | 6,300 | 1,472 |
| 2024-10-29 | 1,456 | 1,488 | 1,456 | 1,475 | 9,500 | 1,475 |
| 2024-10-28 | 1,435 | 1,466 | 1,435 | 1,456 | 7,100 | 1,456 |
| 2024-10-25 | 1,464 | 1,464 | 1,434 | 1,435 | 23,000 | 1,435 |
| 2024-10-24 | 1,477 | 1,478 | 1,464 | 1,473 | 19,600 | 1,473 |
| 2024-10-23 | 1,487 | 1,488 | 1,481 | 1,484 | 10,500 | 1,484 |
| 2024-10-22 | 1,493 | 1,495 | 1,488 | 1,492 | 9,000 | 1,492 |
| 2024-10-21 | 1,511 | 1,511 | 1,491 | 1,495 | 23,500 | 1,495 |
| 2024-10-18 | 1,516 | 1,523 | 1,516 | 1,517 | 7,900 | 1,517 |
| 2024-10-17 | 1,537 | 1,537 | 1,520 | 1,522 | 10,600 | 1,522 |
| 2024-10-16 | 1,539 | 1,545 | 1,537 | 1,537 | 5,300 | 1,537 |
| 2024-10-15 | 1,541 | 1,546 | 1,541 | 1,541 | 10,400 | 1,541 |
| 2024-10-11 | 1,548 | 1,548 | 1,542 | 1,545 | 3,600 | 1,545 |
| 2024-10-10 | 1,545 | 1,550 | 1,545 | 1,548 | 4,000 | 1,548 |
| 2024-10-09 | 1,560 | 1,560 | 1,545 | 1,548 | 6,100 | 1,548 |
| 2024-10-08 | 1,550 | 1,552 | 1,546 | 1,550 | 4,200 | 1,550 |
| 2024-10-07 | 1,557 | 1,581 | 1,552 | 1,552 | 5,800 | 1,552 |
| 2024-10-04 | 1,545 | 1,554 | 1,545 | 1,554 | 3,500 | 1,554 |
| 2024-10-03 | 1,555 | 1,558 | 1,544 | 1,548 | 14,500 | 1,548 |
| 2024-10-02 | 1,556 | 1,558 | 1,550 | 1,555 | 9,300 | 1,555 |
| 2024-10-01 | 1,568 | 1,569 | 1,553 | 1,554 | 4,300 | 1,554 |
| 2024-09-30 | 1,553 | 1,569 | 1,551 | 1,566 | 13,100 | 1,566 |
| 2024-09-27 | 1,578 | 1,587 | 1,578 | 1,585 | 10,800 | 1,585 |
| 2024-09-26 | 1,597 | 1,618 | 1,597 | 1,618 | 9,100 | 1,618 |
| 2024-09-25 | 1,605 | 1,605 | 1,592 | 1,598 | 1,500 | 1,598 |
| 2024-09-24 | 1,609 | 1,609 | 1,599 | 1,600 | 2,600 | 1,600 |
| 2024-09-20 | 1,591 | 1,597 | 1,577 | 1,593 | 5,400 | 1,593 |
| 2024-09-19 | 1,558 | 1,575 | 1,553 | 1,575 | 8,900 | 1,575 |
| 2024-09-18 | 1,560 | 1,566 | 1,546 | 1,556 | 9,700 | 1,556 |
| 2024-09-17 | 1,594 | 1,594 | 1,552 | 1,558 | 11,300 | 1,558 |
| 2024-09-13 | 1,579 | 1,590 | 1,567 | 1,589 | 7,300 | 1,589 |
| 2024-09-12 | 1,593 | 1,603 | 1,560 | 1,574 | 10,900 | 1,574 |
| 2024-09-11 | 1,613 | 1,613 | 1,575 | 1,593 | 13,200 | 1,593 |
| 2024-09-10 | 1,620 | 1,622 | 1,613 | 1,613 | 2,800 | 1,613 |
| 2024-09-09 | 1,600 | 1,614 | 1,600 | 1,611 | 7,100 | 1,611 |
| 2024-09-06 | 1,621 | 1,635 | 1,610 | 1,610 | 8,100 | 1,610 |
| 2024-09-05 | 1,632 | 1,644 | 1,603 | 1,634 | 5,000 | 1,634 |
| 2024-09-04 | 1,648 | 1,648 | 1,630 | 1,632 | 7,500 | 1,632 |
| 2024-09-03 | 1,664 | 1,664 | 1,656 | 1,656 | 2,500 | 1,656 |
| 2024-09-02 | 1,659 | 1,680 | 1,655 | 1,661 | 6,600 | 1,661 |
| 2024-08-30 | 1,647 | 1,659 | 1,647 | 1,657 | 1,700 | 1,657 |
| 2024-08-29 | 1,647 | 1,652 | 1,645 | 1,652 | 7,500 | 1,652 |
| 2024-08-28 | 1,646 | 1,652 | 1,639 | 1,647 | 3,600 | 1,647 |
| 2024-08-27 | 1,643 | 1,680 | 1,639 | 1,645 | 10,800 | 1,645 |
| 2024-08-26 | 1,648 | 1,649 | 1,642 | 1,643 | 3,000 | 1,643 |
| 2024-08-23 | 1,654 | 1,654 | 1,645 | 1,650 | 3,100 | 1,650 |
| 2024-08-22 | 1,664 | 1,664 | 1,644 | 1,654 | 5,800 | 1,654 |
| 2024-08-21 | 1,660 | 1,660 | 1,651 | 1,658 | 6,600 | 1,658 |
| 2024-08-20 | 1,668 | 1,668 | 1,652 | 1,665 | 4,800 | 1,665 |
| 2024-08-19 | 1,652 | 1,672 | 1,652 | 1,662 | 7,000 | 1,662 |
| 2024-08-16 | 1,673 | 1,673 | 1,648 | 1,652 | 7,800 | 1,652 |
| 2024-08-15 | 1,665 | 1,665 | 1,625 | 1,642 | 16,300 | 1,642 |
| 2024-08-14 | 1,646 | 1,673 | 1,646 | 1,660 | 7,300 | 1,660 |
| 2024-08-13 | 1,625 | 1,647 | 1,625 | 1,645 | 12,600 | 1,645 |
| 2024-08-09 | 1,660 | 1,661 | 1,618 | 1,622 | 14,800 | 1,622 |
| 2024-08-08 | 1,651 | 1,669 | 1,636 | 1,650 | 14,200 | 1,650 |
| 2024-08-07 | 1,707 | 1,707 | 1,633 | 1,667 | 28,200 | 1,667 |
| 2024-08-06 | 1,595 | 1,667 | 1,595 | 1,667 | 14,500 | 1,667 |
| 2024-08-05 | 1,650 | 1,666 | 1,550 | 1,571 | 35,400 | 1,571 |
| 2024-08-02 | 1,714 | 1,714 | 1,691 | 1,699 | 20,000 | 1,699 |
| 2024-08-01 | 1,728 | 1,729 | 1,723 | 1,723 | 6,800 | 1,723 |
| 2024-07-31 | 1,725 | 1,743 | 1,723 | 1,723 | 5,600 | 1,723 |
| 2024-07-30 | 1,725 | 1,727 | 1,722 | 1,722 | 4,900 | 1,722 |
| 2024-07-29 | 1,723 | 1,733 | 1,719 | 1,721 | 4,100 | 1,721 |
| 2024-07-26 | 1,721 | 1,753 | 1,719 | 1,719 | 4,400 | 1,719 |
| 2024-07-25 | 1,732 | 1,732 | 1,713 | 1,720 | 4,500 | 1,720 |
| 2024-07-24 | 1,770 | 1,770 | 1,741 | 1,753 | 6,400 | 1,753 |
| 2024-07-23 | 1,755 | 1,771 | 1,752 | 1,771 | 6,800 | 1,771 |
| 2024-07-22 | 1,777 | 1,777 | 1,755 | 1,755 | 10,700 | 1,755 |
| 2024-07-19 | 1,781 | 1,786 | 1,777 | 1,777 | 6,600 | 1,777 |
| 2024-07-18 | 1,784 | 1,798 | 1,784 | 1,786 | 10,300 | 1,786 |
| 2024-07-17 | 1,785 | 1,785 | 1,779 | 1,784 | 7,400 | 1,784 |
| 2024-07-16 | 1,764 | 1,779 | 1,764 | 1,778 | 3,700 | 1,778 |
| 2024-07-12 | 1,773 | 1,773 | 1,765 | 1,765 | 4,300 | 1,765 |
| 2024-07-11 | 1,757 | 1,772 | 1,754 | 1,763 | 3,000 | 1,763 |
| 2024-07-10 | 1,776 | 1,776 | 1,754 | 1,754 | 6,800 | 1,754 |
| 2024-07-09 | 1,765 | 1,780 | 1,763 | 1,776 | 5,900 | 1,776 |
| 2024-07-08 | 1,789 | 1,791 | 1,765 | 1,765 | 11,600 | 1,765 |
| 2024-07-05 | 1,794 | 1,800 | 1,788 | 1,789 | 6,300 | 1,789 |
| 2024-07-04 | 1,787 | 1,788 | 1,783 | 1,783 | 4,300 | 1,783 |
| 2024-07-03 | 1,774 | 1,789 | 1,774 | 1,787 | 8,200 | 1,787 |
| 2024-07-02 | 1,769 | 1,775 | 1,766 | 1,773 | 7,800 | 1,773 |
| 2024-07-01 | 1,754 | 1,767 | 1,754 | 1,763 | 9,800 | 1,763 |
| 2024-06-28 | 1,740 | 1,756 | 1,740 | 1,754 | 5,300 | 1,754 |
| 2024-06-27 | 1,742 | 1,742 | 1,736 | 1,739 | 9,900 | 1,739 |
| 2024-06-26 | 1,712 | 1,740 | 1,710 | 1,736 | 7,000 | 1,736 |
| 2024-06-25 | 1,701 | 1,712 | 1,701 | 1,710 | 4,700 | 1,710 |
| 2024-06-24 | 1,713 | 1,713 | 1,690 | 1,701 | 8,600 | 1,701 |
| 2024-06-21 | 1,702 | 1,715 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2024-06-20 | 1,700 | 1,705 | 1,694 | 1,702 | 4,400 | 1,702 |
| 2024-06-19 | 1,705 | 1,707 | 1,698 | 1,700 | 5,000 | 1,700 |
| 2024-06-18 | 1,692 | 1,705 | 1,687 | 1,705 | 5,700 | 1,705 |
| 2024-06-17 | 1,692 | 1,692 | 1,681 | 1,683 | 8,000 | 1,683 |
| 2024-06-14 | 1,690 | 1,697 | 1,680 | 1,692 | 9,200 | 1,692 |
| 2024-06-13 | 1,707 | 1,708 | 1,678 | 1,682 | 17,500 | 1,682 |
| 2024-06-12 | 1,718 | 1,718 | 1,706 | 1,706 | 13,300 | 1,706 |
| 2024-06-11 | 1,714 | 1,719 | 1,714 | 1,718 | 3,700 | 1,718 |
| 2024-06-10 | 1,716 | 1,720 | 1,712 | 1,718 | 3,800 | 1,718 |
| 2024-06-07 | 1,713 | 1,723 | 1,712 | 1,713 | 4,400 | 1,713 |
| 2024-06-06 | 1,721 | 1,725 | 1,713 | 1,713 | 9,200 | 1,713 |
| 2024-06-05 | 1,729 | 1,729 | 1,722 | 1,724 | 2,700 | 1,724 |
| 2024-06-04 | 1,729 | 1,729 | 1,720 | 1,725 | 2,700 | 1,725 |
| 2024-06-03 | 1,721 | 1,726 | 1,717 | 1,724 | 2,800 | 1,724 |
| 2024-05-31 | 1,716 | 1,730 | 1,716 | 1,723 | 5,700 | 1,723 |
| 2024-05-30 | 1,715 | 1,732 | 1,713 | 1,722 | 3,800 | 1,722 |
| 2024-05-29 | 1,735 | 1,735 | 1,722 | 1,722 | 6,700 | 1,722 |
| 2024-05-28 | 1,728 | 1,732 | 1,726 | 1,732 | 3,000 | 1,732 |
| 2024-05-27 | 1,744 | 1,744 | 1,726 | 1,726 | 6,800 | 1,726 |
| 2024-05-24 | 1,740 | 1,740 | 1,731 | 1,731 | 8,200 | 1,731 |
| 2024-05-23 | 1,755 | 1,756 | 1,745 | 1,745 | 3,000 | 1,745 |
| 2024-05-22 | 1,756 | 1,766 | 1,750 | 1,763 | 3,900 | 1,763 |
| 2024-05-21 | 1,755 | 1,756 | 1,743 | 1,754 | 7,700 | 1,754 |
| 2024-05-20 | 1,735 | 1,756 | 1,735 | 1,743 | 8,900 | 1,743 |
| 2024-05-17 | 1,745 | 1,756 | 1,741 | 1,745 | 12,200 | 1,745 |
| 2024-05-16 | 1,762 | 1,771 | 1,752 | 1,754 | 13,400 | 1,754 |
| 2024-05-15 | 1,771 | 1,777 | 1,771 | 1,771 | 4,700 | 1,771 |
| 2024-05-14 | 1,781 | 1,786 | 1,770 | 1,770 | 4,100 | 1,770 |
| 2024-05-13 | 1,781 | 1,788 | 1,776 | 1,776 | 5,100 | 1,776 |
| 2024-05-10 | 1,800 | 1,818 | 1,785 | 1,789 | 22,800 | 1,789 |
| 2024-05-09 | 1,812 | 1,894 | 1,762 | 1,803 | 49,500 | 1,803 |
| 2024-05-08 | 1,815 | 1,823 | 1,815 | 1,822 | 3,100 | 1,822 |
| 2024-05-07 | 1,831 | 1,834 | 1,817 | 1,827 | 8,400 | 1,827 |
| 2024-05-02 | 1,843 | 1,843 | 1,825 | 1,834 | 5,300 | 1,834 |
| 2024-05-01 | 1,850 | 1,850 | 1,829 | 1,839 | 3,200 | 1,839 |
| 2024-04-30 | 1,821 | 1,845 | 1,821 | 1,844 | 6,500 | 1,844 |
| 2024-04-26 | 1,821 | 1,839 | 1,815 | 1,820 | 2,100 | 1,820 |
| 2024-04-25 | 1,815 | 1,826 | 1,812 | 1,821 | 4,100 | 1,821 |
| 2024-04-24 | 1,804 | 1,817 | 1,804 | 1,814 | 6,300 | 1,814 |
| 2024-04-23 | 1,812 | 1,819 | 1,804 | 1,804 | 2,500 | 1,804 |
| 2024-04-22 | 1,805 | 1,824 | 1,797 | 1,798 | 10,200 | 1,798 |
| 2024-04-19 | 1,832 | 1,849 | 1,794 | 1,797 | 16,300 | 1,797 |
| 2024-04-18 | 1,840 | 1,840 | 1,826 | 1,837 | 3,600 | 1,837 |
| 2024-04-17 | 1,867 | 1,867 | 1,811 | 1,831 | 14,600 | 1,831 |
| 2024-04-16 | 1,869 | 1,869 | 1,840 | 1,849 | 9,000 | 1,849 |
| 2024-04-15 | 1,875 | 1,875 | 1,862 | 1,872 | 3,600 | 1,872 |
| 2024-04-12 | 1,899 | 1,899 | 1,881 | 1,881 | 1,500 | 1,881 |
| 2024-04-11 | 1,892 | 1,899 | 1,890 | 1,890 | 3,100 | 1,890 |
| 2024-04-10 | 1,895 | 1,905 | 1,895 | 1,897 | 2,400 | 1,897 |
| 2024-04-09 | 1,880 | 1,950 | 1,880 | 1,894 | 15,100 | 1,894 |
| 2024-04-08 | 1,887 | 1,887 | 1,863 | 1,883 | 2,200 | 1,883 |
| 2024-04-05 | 1,863 | 1,881 | 1,857 | 1,880 | 8,100 | 1,880 |
| 2024-04-04 | 1,872 | 1,874 | 1,851 | 1,866 | 4,800 | 1,866 |
| 2024-04-03 | 1,838 | 1,851 | 1,833 | 1,851 | 9,800 | 1,851 |
| 2024-04-02 | 1,865 | 1,876 | 1,830 | 1,838 | 18,800 | 1,838 |
| 2024-04-01 | 1,882 | 1,882 | 1,856 | 1,862 | 9,000 | 1,862 |
| 2024-03-29 | 1,868 | 1,897 | 1,851 | 1,883 | 16,500 | 1,883 |
| 2024-03-28 | 1,851 | 1,906 | 1,851 | 1,866 | 24,700 | 1,866 |
| 2024-03-27 | 1,925 | 1,942 | 1,919 | 1,934 | 35,500 | 1,934 |
| 2024-03-26 | 1,915 | 1,924 | 1,912 | 1,924 | 16,300 | 1,924 |
| 2024-03-25 | 1,916 | 1,924 | 1,910 | 1,915 | 15,600 | 1,915 |
| 2024-03-22 | 1,919 | 1,919 | 1,900 | 1,913 | 33,800 | 1,913 |
| 2024-03-21 | 1,921 | 1,930 | 1,911 | 1,920 | 13,700 | 1,920 |
| 2024-03-19 | 1,905 | 1,919 | 1,905 | 1,919 | 8,900 | 1,919 |
| 2024-03-18 | 1,899 | 1,915 | 1,899 | 1,905 | 7,400 | 1,905 |
| 2024-03-15 | 1,886 | 1,904 | 1,885 | 1,894 | 6,800 | 1,894 |
| 2024-03-14 | 1,894 | 1,894 | 1,869 | 1,886 | 7,100 | 1,886 |
| 2024-03-13 | 1,884 | 1,895 | 1,860 | 1,878 | 8,100 | 1,878 |
| 2024-03-12 | 1,852 | 1,884 | 1,841 | 1,884 | 17,900 | 1,884 |
| 2024-03-11 | 1,904 | 1,904 | 1,851 | 1,862 | 36,700 | 1,862 |
| 2024-03-08 | 1,907 | 1,910 | 1,898 | 1,904 | 13,100 | 1,904 |
| 2024-03-07 | 1,913 | 1,925 | 1,901 | 1,907 | 10,200 | 1,907 |
| 2024-03-06 | 1,912 | 1,928 | 1,906 | 1,911 | 10,000 | 1,911 |
| 2024-03-05 | 1,916 | 1,959 | 1,906 | 1,922 | 18,800 | 1,922 |
| 2024-03-04 | 1,940 | 1,940 | 1,905 | 1,922 | 11,100 | 1,922 |
| 2024-03-01 | 1,937 | 1,945 | 1,935 | 1,940 | 2,800 | 1,940 |
| 2024-02-29 | 1,940 | 1,945 | 1,935 | 1,935 | 4,000 | 1,935 |
| 2024-02-28 | 1,947 | 1,956 | 1,937 | 1,939 | 8,700 | 1,939 |
| 2024-02-27 | 1,944 | 1,945 | 1,934 | 1,937 | 5,000 | 1,937 |
| 2024-02-26 | 1,938 | 1,963 | 1,936 | 1,944 | 16,400 | 1,944 |
| 2024-02-22 | 1,930 | 1,938 | 1,915 | 1,936 | 26,800 | 1,936 |
| 2024-02-21 | 1,906 | 1,919 | 1,906 | 1,918 | 2,800 | 1,918 |
| 2024-02-20 | 1,910 | 1,923 | 1,904 | 1,910 | 5,900 | 1,910 |
| 2024-02-19 | 1,885 | 1,910 | 1,885 | 1,903 | 11,500 | 1,903 |
| 2024-02-16 | 1,907 | 1,911 | 1,882 | 1,884 | 14,000 | 1,884 |
| 2024-02-15 | 1,921 | 1,921 | 1,880 | 1,899 | 16,800 | 1,899 |
| 2024-02-14 | 1,936 | 1,938 | 1,916 | 1,917 | 12,600 | 1,917 |
| 2024-02-13 | 1,938 | 1,944 | 1,927 | 1,931 | 3,400 | 1,931 |
| 2024-02-09 | 1,944 | 1,945 | 1,923 | 1,923 | 4,500 | 1,923 |
| 2024-02-08 | 1,912 | 1,949 | 1,912 | 1,935 | 14,900 | 1,935 |
| 2024-02-07 | 1,935 | 1,940 | 1,902 | 1,906 | 29,400 | 1,906 |
| 2024-02-06 | 1,950 | 1,961 | 1,935 | 1,950 | 14,000 | 1,950 |
| 2024-02-05 | 1,935 | 1,969 | 1,933 | 1,951 | 20,700 | 1,951 |
| 2024-02-02 | 1,932 | 1,944 | 1,930 | 1,933 | 8,600 | 1,933 |
| 2024-02-01 | 1,952 | 1,958 | 1,930 | 1,932 | 8,700 | 1,932 |
| 2024-01-31 | 1,945 | 1,956 | 1,937 | 1,956 | 9,000 | 1,956 |
| 2024-01-30 | 1,965 | 1,965 | 1,937 | 1,939 | 10,300 | 1,939 |
| 2024-01-29 | 1,970 | 1,972 | 1,950 | 1,960 | 17,700 | 1,960 |
| 2024-01-26 | 1,980 | 1,980 | 1,960 | 1,972 | 11,100 | 1,972 |
| 2024-01-25 | 1,970 | 1,986 | 1,941 | 1,975 | 11,400 | 1,975 |
| 2024-01-24 | 1,975 | 1,981 | 1,925 | 1,977 | 9,700 | 1,977 |
| 2024-01-23 | 1,950 | 1,981 | 1,949 | 1,972 | 20,600 | 1,972 |
| 2024-01-22 | 1,940 | 1,953 | 1,930 | 1,950 | 18,700 | 1,950 |
| 2024-01-19 | 1,933 | 1,934 | 1,925 | 1,932 | 8,200 | 1,932 |
| 2024-01-18 | 1,900 | 1,928 | 1,899 | 1,925 | 5,700 | 1,925 |
| 2024-01-17 | 1,900 | 1,947 | 1,883 | 1,883 | 26,900 | 1,883 |
| 2024-01-16 | 1,940 | 1,941 | 1,908 | 1,910 | 12,200 | 1,910 |
| 2024-01-15 | 1,925 | 1,952 | 1,920 | 1,940 | 20,000 | 1,940 |
| 2024-01-12 | 1,929 | 1,934 | 1,904 | 1,918 | 12,200 | 1,918 |
| 2024-01-11 | 1,930 | 1,940 | 1,919 | 1,929 | 15,000 | 1,929 |
| 2024-01-10 | 1,900 | 1,938 | 1,888 | 1,929 | 26,600 | 1,929 |
| 2024-01-09 | 1,890 | 1,899 | 1,882 | 1,888 | 16,900 | 1,888 |
| 2024-01-05 | 1,892 | 1,895 | 1,880 | 1,884 | 15,400 | 1,884 |
| 2024-01-04 | 1,870 | 1,881 | 1,845 | 1,881 | 26,100 | 1,881 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [2007-03-27]1株→2株 [1991-06-25]1株→1.1株
