8084 (株)RYODEN 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 | 2,332 | 2,371 | 2,326 | 2,371 | 30,100 | 2,371 |
| 2024-12-02 | 2,287 | 2,320 | 2,287 | 2,318 | 20,100 | 2,318 |
| 2024-11-29 | 2,278 | 2,300 | 2,278 | 2,279 | 13,900 | 2,279 |
| 2024-11-28 | 2,268 | 2,288 | 2,268 | 2,278 | 15,900 | 2,278 |
| 2024-11-27 | 2,300 | 2,306 | 2,231 | 2,263 | 54,000 | 2,263 |
| 2024-11-26 | 2,318 | 2,333 | 2,298 | 2,301 | 22,300 | 2,301 |
| 2024-11-25 | 2,346 | 2,346 | 2,318 | 2,318 | 13,400 | 2,318 |
| 2024-11-22 | 2,318 | 2,330 | 2,309 | 2,329 | 12,600 | 2,329 |
| 2024-11-21 | 2,305 | 2,320 | 2,298 | 2,301 | 19,000 | 2,301 |
| 2024-11-20 | 2,321 | 2,336 | 2,298 | 2,305 | 19,500 | 2,305 |
| 2024-11-19 | 2,323 | 2,337 | 2,303 | 2,307 | 19,100 | 2,307 |
| 2024-11-18 | 2,315 | 2,328 | 2,311 | 2,311 | 10,400 | 2,311 |
| 2024-11-15 | 2,333 | 2,349 | 2,313 | 2,314 | 13,300 | 2,314 |
| 2024-11-14 | 2,327 | 2,348 | 2,318 | 2,318 | 12,600 | 2,318 |
| 2024-11-13 | 2,323 | 2,347 | 2,305 | 2,324 | 20,800 | 2,324 |
| 2024-11-12 | 2,343 | 2,370 | 2,300 | 2,313 | 30,700 | 2,313 |
| 2024-11-11 | 2,365 | 2,374 | 2,335 | 2,343 | 21,400 | 2,343 |
| 2024-11-08 | 2,410 | 2,416 | 2,370 | 2,370 | 14,200 | 2,370 |
| 2024-11-07 | 2,367 | 2,406 | 2,367 | 2,396 | 16,900 | 2,396 |
| 2024-11-06 | 2,361 | 2,386 | 2,353 | 2,367 | 18,800 | 2,367 |
| 2024-11-05 | 2,390 | 2,395 | 2,340 | 2,343 | 26,800 | 2,343 |
| 2024-11-01 | 2,421 | 2,428 | 2,386 | 2,388 | 34,500 | 2,388 |
| 2024-10-31 | 2,456 | 2,480 | 2,430 | 2,444 | 30,200 | 2,444 |
| 2024-10-30 | 2,489 | 2,500 | 2,432 | 2,432 | 43,500 | 2,432 |
| 2024-10-29 | 2,490 | 2,501 | 2,483 | 2,497 | 7,600 | 2,497 |
| 2024-10-28 | 2,433 | 2,471 | 2,425 | 2,470 | 8,200 | 2,470 |
| 2024-10-25 | 2,473 | 2,473 | 2,410 | 2,429 | 18,600 | 2,429 |
| 2024-10-24 | 2,459 | 2,467 | 2,445 | 2,461 | 12,500 | 2,461 |
| 2024-10-23 | 2,481 | 2,498 | 2,456 | 2,456 | 9,800 | 2,456 |
| 2024-10-22 | 2,535 | 2,535 | 2,475 | 2,481 | 21,300 | 2,481 |
| 2024-10-21 | 2,542 | 2,547 | 2,520 | 2,526 | 5,400 | 2,526 |
| 2024-10-18 | 2,548 | 2,562 | 2,535 | 2,547 | 8,900 | 2,547 |
| 2024-10-17 | 2,554 | 2,564 | 2,543 | 2,545 | 9,400 | 2,545 |
| 2024-10-16 | 2,531 | 2,563 | 2,531 | 2,543 | 10,300 | 2,543 |
| 2024-10-15 | 2,532 | 2,539 | 2,512 | 2,537 | 11,800 | 2,537 |
| 2024-10-11 | 2,543 | 2,543 | 2,509 | 2,522 | 11,200 | 2,522 |
| 2024-10-10 | 2,550 | 2,550 | 2,517 | 2,533 | 6,500 | 2,533 |
| 2024-10-09 | 2,550 | 2,570 | 2,530 | 2,530 | 7,400 | 2,530 |
| 2024-10-08 | 2,547 | 2,557 | 2,526 | 2,534 | 7,600 | 2,534 |
| 2024-10-07 | 2,585 | 2,585 | 2,555 | 2,578 | 18,600 | 2,578 |
| 2024-10-04 | 2,540 | 2,555 | 2,527 | 2,546 | 27,900 | 2,546 |
| 2024-10-03 | 2,541 | 2,545 | 2,505 | 2,530 | 18,100 | 2,530 |
| 2024-10-02 | 2,475 | 2,518 | 2,475 | 2,491 | 21,500 | 2,491 |
| 2024-10-01 | 2,480 | 2,507 | 2,470 | 2,493 | 12,600 | 2,493 |
| 2024-09-30 | 2,500 | 2,500 | 2,465 | 2,468 | 27,900 | 2,468 |
| 2024-09-27 | 2,556 | 2,556 | 2,508 | 2,530 | 23,200 | 2,530 |
| 2024-09-26 | 2,548 | 2,590 | 2,513 | 2,590 | 47,900 | 2,590 |
| 2024-09-25 | 2,548 | 2,548 | 2,504 | 2,522 | 14,600 | 2,522 |
| 2024-09-24 | 2,544 | 2,547 | 2,520 | 2,522 | 14,400 | 2,522 |
| 2024-09-20 | 2,530 | 2,530 | 2,487 | 2,522 | 24,900 | 2,522 |
| 2024-09-19 | 2,490 | 2,514 | 2,480 | 2,493 | 23,800 | 2,493 |
| 2024-09-18 | 2,468 | 2,468 | 2,436 | 2,458 | 14,900 | 2,458 |
| 2024-09-17 | 2,440 | 2,457 | 2,410 | 2,442 | 20,700 | 2,442 |
| 2024-09-13 | 2,473 | 2,473 | 2,431 | 2,436 | 33,900 | 2,436 |
| 2024-09-12 | 2,471 | 2,505 | 2,448 | 2,478 | 19,100 | 2,478 |
| 2024-09-11 | 2,475 | 2,480 | 2,425 | 2,425 | 23,700 | 2,425 |
| 2024-09-10 | 2,509 | 2,517 | 2,475 | 2,475 | 16,700 | 2,475 |
| 2024-09-09 | 2,473 | 2,510 | 2,449 | 2,500 | 16,600 | 2,500 |
| 2024-09-06 | 2,532 | 2,535 | 2,495 | 2,510 | 13,600 | 2,510 |
| 2024-09-05 | 2,525 | 2,568 | 2,515 | 2,532 | 13,800 | 2,532 |
| 2024-09-04 | 2,560 | 2,593 | 2,518 | 2,529 | 33,200 | 2,529 |
| 2024-09-03 | 2,588 | 2,611 | 2,588 | 2,610 | 10,600 | 2,610 |
| 2024-09-02 | 2,595 | 2,598 | 2,570 | 2,576 | 8,300 | 2,576 |
| 2024-08-30 | 2,579 | 2,596 | 2,569 | 2,586 | 18,500 | 2,586 |
| 2024-08-29 | 2,575 | 2,577 | 2,561 | 2,575 | 15,700 | 2,575 |
| 2024-08-28 | 2,580 | 2,580 | 2,540 | 2,576 | 8,300 | 2,576 |
| 2024-08-27 | 2,542 | 2,582 | 2,542 | 2,579 | 24,000 | 2,579 |
| 2024-08-26 | 2,561 | 2,564 | 2,520 | 2,539 | 10,400 | 2,539 |
| 2024-08-23 | 2,555 | 2,576 | 2,546 | 2,562 | 10,000 | 2,562 |
| 2024-08-22 | 2,560 | 2,572 | 2,546 | 2,549 | 6,000 | 2,549 |
| 2024-08-21 | 2,549 | 2,573 | 2,544 | 2,552 | 7,400 | 2,552 |
| 2024-08-20 | 2,569 | 2,574 | 2,550 | 2,571 | 15,800 | 2,571 |
| 2024-08-19 | 2,602 | 2,624 | 2,533 | 2,540 | 16,000 | 2,540 |
| 2024-08-16 | 2,597 | 2,608 | 2,572 | 2,602 | 13,100 | 2,602 |
| 2024-08-15 | 2,534 | 2,564 | 2,534 | 2,551 | 23,300 | 2,551 |
| 2024-08-14 | 2,473 | 2,534 | 2,462 | 2,534 | 20,600 | 2,534 |
| 2024-08-13 | 2,408 | 2,472 | 2,406 | 2,463 | 20,300 | 2,463 |
| 2024-08-09 | 2,425 | 2,472 | 2,370 | 2,401 | 29,300 | 2,401 |
| 2024-08-08 | 2,372 | 2,450 | 2,356 | 2,375 | 28,800 | 2,375 |
| 2024-08-07 | 2,348 | 2,462 | 2,340 | 2,396 | 19,600 | 2,396 |
| 2024-08-06 | 2,372 | 2,439 | 2,321 | 2,373 | 37,200 | 2,373 |
| 2024-08-05 | 2,458 | 2,458 | 2,165 | 2,216 | 78,500 | 2,216 |
| 2024-08-02 | 2,555 | 2,588 | 2,505 | 2,508 | 61,800 | 2,508 |
| 2024-08-01 | 2,590 | 2,690 | 2,552 | 2,665 | 64,700 | 2,665 |
| 2024-07-31 | 2,731 | 2,946 | 2,729 | 2,861 | 74,300 | 2,861 |
| 2024-07-30 | 2,732 | 2,779 | 2,732 | 2,772 | 25,200 | 2,772 |
| 2024-07-29 | 2,744 | 2,774 | 2,723 | 2,762 | 24,300 | 2,762 |
| 2024-07-26 | 2,737 | 2,740 | 2,708 | 2,708 | 16,100 | 2,708 |
| 2024-07-25 | 2,740 | 2,820 | 2,730 | 2,736 | 33,000 | 2,736 |
| 2024-07-24 | 2,815 | 2,831 | 2,732 | 2,763 | 31,700 | 2,763 |
| 2024-07-23 | 2,820 | 2,831 | 2,793 | 2,804 | 16,500 | 2,804 |
| 2024-07-22 | 2,847 | 2,848 | 2,801 | 2,804 | 12,800 | 2,804 |
| 2024-07-19 | 2,850 | 2,871 | 2,837 | 2,851 | 17,600 | 2,851 |
| 2024-07-18 | 2,850 | 2,874 | 2,849 | 2,860 | 20,300 | 2,860 |
| 2024-07-17 | 2,864 | 2,883 | 2,853 | 2,862 | 13,300 | 2,862 |
| 2024-07-16 | 2,860 | 2,890 | 2,860 | 2,866 | 24,700 | 2,866 |
| 2024-07-12 | 2,865 | 2,899 | 2,865 | 2,875 | 23,800 | 2,875 |
| 2024-07-11 | 2,880 | 2,880 | 2,850 | 2,860 | 20,600 | 2,860 |
| 2024-07-10 | 2,850 | 2,868 | 2,841 | 2,843 | 26,200 | 2,843 |
| 2024-07-09 | 2,819 | 2,857 | 2,800 | 2,850 | 36,100 | 2,850 |
| 2024-07-08 | 2,820 | 2,833 | 2,801 | 2,810 | 17,900 | 2,810 |
| 2024-07-05 | 2,868 | 2,876 | 2,820 | 2,820 | 21,500 | 2,820 |
| 2024-07-04 | 2,872 | 2,889 | 2,865 | 2,875 | 24,700 | 2,875 |
| 2024-07-03 | 2,783 | 2,869 | 2,783 | 2,856 | 40,300 | 2,856 |
| 2024-07-02 | 2,796 | 2,818 | 2,781 | 2,805 | 32,000 | 2,805 |
| 2024-07-01 | 2,785 | 2,785 | 2,743 | 2,765 | 19,800 | 2,765 |
| 2024-06-28 | 2,778 | 2,778 | 2,759 | 2,765 | 14,800 | 2,765 |
| 2024-06-27 | 2,762 | 2,788 | 2,746 | 2,778 | 40,400 | 2,778 |
| 2024-06-26 | 2,746 | 2,759 | 2,733 | 2,740 | 33,500 | 2,740 |
| 2024-06-25 | 2,700 | 2,746 | 2,700 | 2,746 | 36,000 | 2,746 |
| 2024-06-24 | 2,696 | 2,696 | 2,670 | 2,680 | 21,900 | 2,680 |
| 2024-06-21 | 2,671 | 2,708 | 2,653 | 2,670 | 25,900 | 2,670 |
| 2024-06-20 | 2,698 | 2,711 | 2,680 | 2,694 | 30,600 | 2,694 |
| 2024-06-19 | 2,658 | 2,697 | 2,658 | 2,697 | 27,300 | 2,697 |
| 2024-06-18 | 2,627 | 2,665 | 2,627 | 2,660 | 25,100 | 2,660 |
| 2024-06-17 | 2,619 | 2,619 | 2,571 | 2,609 | 18,900 | 2,609 |
| 2024-06-14 | 2,570 | 2,621 | 2,570 | 2,619 | 26,900 | 2,619 |
| 2024-06-13 | 2,613 | 2,614 | 2,561 | 2,564 | 20,100 | 2,564 |
| 2024-06-12 | 2,625 | 2,635 | 2,590 | 2,595 | 28,900 | 2,595 |
| 2024-06-11 | 2,645 | 2,651 | 2,616 | 2,625 | 15,000 | 2,625 |
| 2024-06-10 | 2,600 | 2,636 | 2,600 | 2,631 | 28,000 | 2,631 |
| 2024-06-07 | 2,569 | 2,593 | 2,562 | 2,593 | 18,900 | 2,593 |
| 2024-06-06 | 2,585 | 2,587 | 2,551 | 2,569 | 17,200 | 2,569 |
| 2024-06-05 | 2,595 | 2,599 | 2,556 | 2,561 | 24,800 | 2,561 |
| 2024-06-04 | 2,576 | 2,608 | 2,573 | 2,608 | 37,300 | 2,608 |
| 2024-06-03 | 2,520 | 2,573 | 2,520 | 2,557 | 19,300 | 2,557 |
| 2024-05-31 | 2,525 | 2,533 | 2,504 | 2,526 | 35,000 | 2,526 |
| 2024-05-30 | 2,500 | 2,550 | 2,478 | 2,510 | 33,000 | 2,510 |
| 2024-05-29 | 2,540 | 2,548 | 2,509 | 2,512 | 26,800 | 2,512 |
| 2024-05-28 | 2,549 | 2,565 | 2,547 | 2,547 | 16,400 | 2,547 |
| 2024-05-27 | 2,543 | 2,550 | 2,528 | 2,550 | 15,800 | 2,550 |
| 2024-05-24 | 2,500 | 2,526 | 2,498 | 2,524 | 13,400 | 2,524 |
| 2024-05-23 | 2,488 | 2,516 | 2,476 | 2,509 | 28,600 | 2,509 |
| 2024-05-22 | 2,542 | 2,542 | 2,496 | 2,501 | 25,300 | 2,501 |
| 2024-05-21 | 2,535 | 2,550 | 2,529 | 2,529 | 16,800 | 2,529 |
| 2024-05-20 | 2,522 | 2,542 | 2,521 | 2,534 | 24,500 | 2,534 |
| 2024-05-17 | 2,480 | 2,523 | 2,474 | 2,513 | 27,700 | 2,513 |
| 2024-05-16 | 2,501 | 2,501 | 2,472 | 2,483 | 35,700 | 2,483 |
| 2024-05-15 | 2,528 | 2,530 | 2,486 | 2,500 | 43,700 | 2,500 |
| 2024-05-14 | 2,536 | 2,536 | 2,501 | 2,528 | 35,500 | 2,528 |
| 2024-05-13 | 2,548 | 2,554 | 2,515 | 2,527 | 29,900 | 2,527 |
| 2024-05-10 | 2,580 | 2,651 | 2,517 | 2,548 | 93,000 | 2,548 |
| 2024-05-09 | 2,590 | 2,600 | 2,580 | 2,600 | 13,100 | 2,600 |
| 2024-05-08 | 2,582 | 2,601 | 2,571 | 2,573 | 21,800 | 2,573 |
| 2024-05-07 | 2,650 | 2,650 | 2,598 | 2,598 | 18,500 | 2,598 |
| 2024-05-02 | 2,601 | 2,634 | 2,596 | 2,624 | 23,700 | 2,624 |
| 2024-05-01 | 2,624 | 2,624 | 2,605 | 2,614 | 15,000 | 2,614 |
| 2024-04-30 | 2,619 | 2,658 | 2,598 | 2,654 | 28,900 | 2,654 |
| 2024-04-26 | 2,579 | 2,612 | 2,562 | 2,611 | 27,400 | 2,611 |
| 2024-04-25 | 2,624 | 2,624 | 2,581 | 2,582 | 25,500 | 2,582 |
| 2024-04-24 | 2,633 | 2,640 | 2,615 | 2,629 | 33,700 | 2,629 |
| 2024-04-23 | 2,648 | 2,648 | 2,612 | 2,628 | 16,300 | 2,628 |
| 2024-04-22 | 2,636 | 2,648 | 2,607 | 2,620 | 19,900 | 2,620 |
| 2024-04-19 | 2,629 | 2,636 | 2,555 | 2,598 | 52,800 | 2,598 |
| 2024-04-18 | 2,637 | 2,669 | 2,636 | 2,652 | 19,200 | 2,652 |
| 2024-04-17 | 2,692 | 2,700 | 2,630 | 2,637 | 33,300 | 2,637 |
| 2024-04-16 | 2,746 | 2,756 | 2,674 | 2,692 | 35,600 | 2,692 |
| 2024-04-15 | 2,750 | 2,785 | 2,741 | 2,766 | 23,400 | 2,766 |
| 2024-04-12 | 2,811 | 2,811 | 2,770 | 2,784 | 36,100 | 2,784 |
| 2024-04-11 | 2,758 | 2,811 | 2,752 | 2,794 | 27,800 | 2,794 |
| 2024-04-10 | 2,777 | 2,824 | 2,775 | 2,808 | 73,200 | 2,808 |
| 2024-04-09 | 2,713 | 2,760 | 2,713 | 2,760 | 69,400 | 2,760 |
| 2024-04-08 | 2,685 | 2,692 | 2,658 | 2,681 | 29,200 | 2,681 |
| 2024-04-05 | 2,640 | 2,661 | 2,622 | 2,651 | 53,000 | 2,651 |
| 2024-04-04 | 2,717 | 2,725 | 2,676 | 2,683 | 35,400 | 2,683 |
| 2024-04-03 | 2,680 | 2,733 | 2,666 | 2,715 | 60,400 | 2,715 |
| 2024-04-02 | 2,733 | 2,744 | 2,674 | 2,691 | 65,000 | 2,691 |
| 2024-04-01 | 2,716 | 2,752 | 2,691 | 2,721 | 58,900 | 2,721 |
| 2024-03-29 | 2,668 | 2,717 | 2,668 | 2,710 | 63,800 | 2,710 |
| 2024-03-28 | 2,700 | 2,716 | 2,656 | 2,668 | 210,800 | 2,668 |
| 2024-03-27 | 2,744 | 2,787 | 2,744 | 2,769 | 369,300 | 2,769 |
| 2024-03-26 | 2,720 | 2,736 | 2,694 | 2,726 | 111,800 | 2,726 |
| 2024-03-25 | 2,752 | 2,757 | 2,719 | 2,723 | 119,100 | 2,723 |
| 2024-03-22 | 2,734 | 2,759 | 2,715 | 2,759 | 74,100 | 2,759 |
| 2024-03-21 | 2,722 | 2,726 | 2,690 | 2,718 | 107,600 | 2,718 |
| 2024-03-19 | 2,639 | 2,677 | 2,623 | 2,672 | 71,300 | 2,672 |
| 2024-03-18 | 2,633 | 2,633 | 2,602 | 2,620 | 85,100 | 2,620 |
| 2024-03-15 | 2,584 | 2,619 | 2,577 | 2,609 | 51,600 | 2,609 |
| 2024-03-14 | 2,560 | 2,581 | 2,555 | 2,577 | 67,600 | 2,577 |
| 2024-03-13 | 2,608 | 2,611 | 2,552 | 2,561 | 63,200 | 2,561 |
| 2024-03-12 | 2,530 | 2,580 | 2,494 | 2,576 | 113,900 | 2,576 |
| 2024-03-11 | 2,601 | 2,628 | 2,521 | 2,556 | 216,300 | 2,556 |
| 2024-03-08 | 2,561 | 2,640 | 2,561 | 2,632 | 151,800 | 2,632 |
| 2024-03-07 | 2,608 | 2,616 | 2,572 | 2,577 | 102,700 | 2,577 |
| 2024-03-06 | 2,575 | 2,610 | 2,572 | 2,593 | 101,200 | 2,593 |
| 2024-03-05 | 2,570 | 2,596 | 2,555 | 2,595 | 107,100 | 2,595 |
| 2024-03-04 | 2,653 | 2,653 | 2,582 | 2,582 | 149,100 | 2,582 |
| 2024-03-01 | 2,645 | 2,652 | 2,621 | 2,627 | 113,000 | 2,627 |
| 2024-02-29 | 2,611 | 2,630 | 2,595 | 2,622 | 111,400 | 2,622 |
| 2024-02-28 | 2,669 | 2,676 | 2,630 | 2,630 | 109,900 | 2,630 |
| 2024-02-27 | 2,672 | 2,695 | 2,656 | 2,671 | 48,000 | 2,671 |
| 2024-02-26 | 2,685 | 2,690 | 2,660 | 2,662 | 51,200 | 2,662 |
| 2024-02-22 | 2,650 | 2,650 | 2,622 | 2,643 | 34,700 | 2,643 |
| 2024-02-21 | 2,630 | 2,641 | 2,608 | 2,617 | 25,000 | 2,617 |
| 2024-02-20 | 2,645 | 2,653 | 2,625 | 2,633 | 25,500 | 2,633 |
| 2024-02-19 | 2,604 | 2,628 | 2,597 | 2,625 | 28,300 | 2,625 |
| 2024-02-16 | 2,589 | 2,615 | 2,568 | 2,604 | 48,900 | 2,604 |
| 2024-02-15 | 2,618 | 2,618 | 2,547 | 2,561 | 40,100 | 2,561 |
| 2024-02-14 | 2,628 | 2,635 | 2,575 | 2,585 | 28,700 | 2,585 |
| 2024-02-13 | 2,612 | 2,630 | 2,581 | 2,630 | 37,800 | 2,630 |
| 2024-02-09 | 2,590 | 2,609 | 2,573 | 2,576 | 26,600 | 2,576 |
| 2024-02-08 | 2,622 | 2,622 | 2,575 | 2,602 | 46,300 | 2,602 |
| 2024-02-07 | 2,650 | 2,654 | 2,625 | 2,632 | 25,700 | 2,632 |
| 2024-02-06 | 2,643 | 2,689 | 2,638 | 2,656 | 30,600 | 2,656 |
| 2024-02-05 | 2,676 | 2,676 | 2,640 | 2,652 | 37,900 | 2,652 |
| 2024-02-02 | 2,678 | 2,678 | 2,632 | 2,662 | 26,400 | 2,662 |
| 2024-02-01 | 2,672 | 2,701 | 2,670 | 2,678 | 35,400 | 2,678 |
| 2024-01-31 | 2,660 | 2,710 | 2,652 | 2,687 | 48,900 | 2,687 |
| 2024-01-30 | 2,780 | 2,810 | 2,601 | 2,665 | 152,500 | 2,665 |
| 2024-01-29 | 2,710 | 2,775 | 2,710 | 2,770 | 23,500 | 2,770 |
| 2024-01-26 | 2,762 | 2,762 | 2,703 | 2,703 | 40,500 | 2,703 |
| 2024-01-25 | 2,744 | 2,787 | 2,744 | 2,771 | 24,500 | 2,771 |
| 2024-01-24 | 2,789 | 2,789 | 2,740 | 2,746 | 29,500 | 2,746 |
| 2024-01-23 | 2,799 | 2,816 | 2,789 | 2,789 | 24,600 | 2,789 |
| 2024-01-22 | 2,769 | 2,785 | 2,764 | 2,778 | 18,700 | 2,778 |
| 2024-01-19 | 2,750 | 2,773 | 2,736 | 2,748 | 28,100 | 2,748 |
| 2024-01-18 | 2,704 | 2,743 | 2,704 | 2,722 | 19,100 | 2,722 |
| 2024-01-17 | 2,746 | 2,780 | 2,698 | 2,698 | 31,800 | 2,698 |
| 2024-01-16 | 2,790 | 2,790 | 2,732 | 2,742 | 21,200 | 2,742 |
| 2024-01-15 | 2,740 | 2,791 | 2,731 | 2,778 | 40,300 | 2,778 |
| 2024-01-12 | 2,770 | 2,774 | 2,703 | 2,727 | 24,100 | 2,727 |
| 2024-01-11 | 2,745 | 2,761 | 2,727 | 2,754 | 28,200 | 2,754 |
| 2024-01-10 | 2,687 | 2,738 | 2,687 | 2,729 | 35,800 | 2,729 |
| 2024-01-09 | 2,741 | 2,754 | 2,682 | 2,688 | 45,500 | 2,688 |
| 2024-01-05 | 2,669 | 2,731 | 2,668 | 2,715 | 41,000 | 2,715 |
| 2024-01-04 | 2,618 | 2,653 | 2,591 | 2,653 | 27,000 | 2,653 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
