8089 ナイス(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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,575 | 1,575 | 1,525 | 1,525 | 11,800 | 1,525 |
| 2024-12-05 | 1,524 | 1,549 | 1,515 | 1,549 | 10,800 | 1,549 |
| 2024-12-04 | 1,540 | 1,555 | 1,503 | 1,504 | 17,500 | 1,504 |
| 2024-12-03 | 1,543 | 1,558 | 1,538 | 1,541 | 4,200 | 1,541 |
| 2024-12-02 | 1,550 | 1,560 | 1,541 | 1,541 | 6,200 | 1,541 |
| 2024-11-29 | 1,547 | 1,555 | 1,532 | 1,550 | 2,300 | 1,550 |
| 2024-11-28 | 1,523 | 1,557 | 1,523 | 1,547 | 4,400 | 1,547 |
| 2024-11-27 | 1,542 | 1,552 | 1,520 | 1,523 | 5,300 | 1,523 |
| 2024-11-26 | 1,552 | 1,567 | 1,537 | 1,545 | 8,000 | 1,545 |
| 2024-11-25 | 1,585 | 1,586 | 1,551 | 1,552 | 8,000 | 1,552 |
| 2024-11-22 | 1,597 | 1,602 | 1,585 | 1,585 | 6,900 | 1,585 |
| 2024-11-21 | 1,591 | 1,594 | 1,573 | 1,585 | 5,500 | 1,585 |
| 2024-11-20 | 1,570 | 1,602 | 1,570 | 1,591 | 7,600 | 1,591 |
| 2024-11-19 | 1,590 | 1,609 | 1,565 | 1,565 | 6,900 | 1,565 |
| 2024-11-18 | 1,574 | 1,630 | 1,574 | 1,590 | 6,100 | 1,590 |
| 2024-11-15 | 1,597 | 1,603 | 1,562 | 1,573 | 13,400 | 1,573 |
| 2024-11-14 | 1,611 | 1,629 | 1,597 | 1,597 | 5,400 | 1,597 |
| 2024-11-13 | 1,601 | 1,643 | 1,601 | 1,618 | 3,200 | 1,618 |
| 2024-11-12 | 1,647 | 1,675 | 1,600 | 1,600 | 10,500 | 1,600 |
| 2024-11-11 | 1,665 | 1,670 | 1,642 | 1,646 | 3,300 | 1,646 |
| 2024-11-08 | 1,687 | 1,687 | 1,657 | 1,682 | 2,500 | 1,682 |
| 2024-11-07 | 1,651 | 1,688 | 1,651 | 1,688 | 5,800 | 1,688 |
| 2024-11-06 | 1,654 | 1,666 | 1,651 | 1,651 | 3,000 | 1,651 |
| 2024-11-05 | 1,630 | 1,654 | 1,611 | 1,654 | 5,000 | 1,654 |
| 2024-11-01 | 1,594 | 1,644 | 1,594 | 1,627 | 6,200 | 1,627 |
| 2024-10-31 | 1,540 | 1,641 | 1,539 | 1,634 | 21,400 | 1,634 |
| 2024-10-30 | 1,576 | 1,582 | 1,512 | 1,541 | 73,300 | 1,541 |
| 2024-10-29 | 1,586 | 1,604 | 1,576 | 1,582 | 8,800 | 1,582 |
| 2024-10-28 | 1,577 | 1,611 | 1,570 | 1,586 | 16,300 | 1,586 |
| 2024-10-25 | 1,634 | 1,634 | 1,571 | 1,575 | 10,700 | 1,575 |
| 2024-10-24 | 1,610 | 1,644 | 1,592 | 1,644 | 15,300 | 1,644 |
| 2024-10-23 | 1,667 | 1,667 | 1,616 | 1,632 | 14,600 | 1,632 |
| 2024-10-22 | 1,709 | 1,709 | 1,658 | 1,667 | 10,100 | 1,667 |
| 2024-10-21 | 1,668 | 1,689 | 1,668 | 1,679 | 8,400 | 1,679 |
| 2024-10-18 | 1,696 | 1,698 | 1,661 | 1,672 | 9,100 | 1,672 |
| 2024-10-17 | 1,710 | 1,718 | 1,693 | 1,696 | 6,600 | 1,696 |
| 2024-10-16 | 1,703 | 1,721 | 1,697 | 1,700 | 9,200 | 1,700 |
| 2024-10-15 | 1,721 | 1,721 | 1,702 | 1,703 | 7,800 | 1,703 |
| 2024-10-11 | 1,704 | 1,729 | 1,700 | 1,708 | 14,100 | 1,708 |
| 2024-10-10 | 1,755 | 1,755 | 1,703 | 1,711 | 12,800 | 1,711 |
| 2024-10-09 | 1,808 | 1,808 | 1,733 | 1,744 | 21,100 | 1,744 |
| 2024-10-08 | 1,852 | 1,852 | 1,782 | 1,789 | 11,700 | 1,789 |
| 2024-10-07 | 1,870 | 1,876 | 1,861 | 1,861 | 1,000 | 1,861 |
| 2024-10-04 | 1,851 | 1,877 | 1,851 | 1,857 | 4,700 | 1,857 |
| 2024-10-03 | 1,865 | 1,865 | 1,846 | 1,847 | 1,900 | 1,847 |
| 2024-10-02 | 1,871 | 1,871 | 1,846 | 1,846 | 3,900 | 1,846 |
| 2024-10-01 | 1,870 | 1,910 | 1,870 | 1,870 | 1,300 | 1,870 |
| 2024-09-30 | 1,912 | 1,912 | 1,868 | 1,868 | 5,000 | 1,868 |
| 2024-09-27 | 1,902 | 1,922 | 1,884 | 1,895 | 5,300 | 1,895 |
| 2024-09-26 | 1,930 | 1,962 | 1,928 | 1,957 | 4,800 | 1,957 |
| 2024-09-25 | 1,931 | 1,931 | 1,918 | 1,928 | 2,600 | 1,928 |
| 2024-09-24 | 1,949 | 1,949 | 1,918 | 1,931 | 7,800 | 1,931 |
| 2024-09-20 | 1,906 | 1,932 | 1,892 | 1,932 | 8,700 | 1,932 |
| 2024-09-19 | 1,873 | 1,899 | 1,873 | 1,899 | 4,000 | 1,899 |
| 2024-09-18 | 1,876 | 1,887 | 1,852 | 1,873 | 5,100 | 1,873 |
| 2024-09-17 | 1,868 | 1,877 | 1,851 | 1,864 | 4,100 | 1,864 |
| 2024-09-13 | 1,873 | 1,894 | 1,856 | 1,868 | 3,400 | 1,868 |
| 2024-09-12 | 1,884 | 1,895 | 1,866 | 1,881 | 3,400 | 1,881 |
| 2024-09-11 | 1,895 | 1,901 | 1,843 | 1,844 | 8,500 | 1,844 |
| 2024-09-10 | 1,898 | 1,904 | 1,888 | 1,895 | 14,600 | 1,895 |
| 2024-09-09 | 1,862 | 1,892 | 1,860 | 1,887 | 8,200 | 1,887 |
| 2024-09-06 | 1,889 | 1,904 | 1,871 | 1,891 | 8,400 | 1,891 |
| 2024-09-05 | 1,874 | 1,918 | 1,868 | 1,872 | 11,000 | 1,872 |
| 2024-09-04 | 1,890 | 1,900 | 1,860 | 1,868 | 8,600 | 1,868 |
| 2024-09-03 | 1,889 | 1,928 | 1,889 | 1,907 | 7,400 | 1,907 |
| 2024-09-02 | 1,894 | 1,901 | 1,852 | 1,875 | 7,400 | 1,875 |
| 2024-08-30 | 1,888 | 1,905 | 1,884 | 1,901 | 5,200 | 1,901 |
| 2024-08-29 | 1,945 | 1,945 | 1,875 | 1,887 | 7,000 | 1,887 |
| 2024-08-28 | 1,951 | 1,951 | 1,926 | 1,946 | 4,500 | 1,946 |
| 2024-08-27 | 1,957 | 1,980 | 1,938 | 1,960 | 4,600 | 1,960 |
| 2024-08-26 | 1,964 | 1,969 | 1,935 | 1,954 | 8,500 | 1,954 |
| 2024-08-23 | 1,974 | 2,026 | 1,958 | 1,981 | 33,300 | 1,981 |
| 2024-08-22 | 1,983 | 1,988 | 1,953 | 1,957 | 9,300 | 1,957 |
| 2024-08-21 | 1,928 | 1,975 | 1,926 | 1,961 | 10,600 | 1,961 |
| 2024-08-20 | 1,921 | 1,941 | 1,911 | 1,929 | 8,200 | 1,929 |
| 2024-08-19 | 1,920 | 1,944 | 1,900 | 1,904 | 7,400 | 1,904 |
| 2024-08-16 | 1,945 | 1,945 | 1,904 | 1,921 | 10,800 | 1,921 |
| 2024-08-15 | 1,931 | 1,974 | 1,915 | 1,921 | 7,600 | 1,921 |
| 2024-08-14 | 1,923 | 1,943 | 1,918 | 1,934 | 2,300 | 1,934 |
| 2024-08-13 | 1,900 | 1,945 | 1,900 | 1,923 | 5,800 | 1,923 |
| 2024-08-09 | 1,905 | 1,949 | 1,888 | 1,901 | 14,100 | 1,901 |
| 2024-08-08 | 1,881 | 1,930 | 1,845 | 1,905 | 11,400 | 1,905 |
| 2024-08-07 | 1,887 | 1,946 | 1,865 | 1,887 | 7,600 | 1,887 |
| 2024-08-06 | 1,921 | 1,961 | 1,828 | 1,856 | 11,700 | 1,856 |
| 2024-08-05 | 1,880 | 1,925 | 1,642 | 1,735 | 19,700 | 1,735 |
| 2024-08-02 | 1,955 | 1,976 | 1,902 | 1,920 | 13,500 | 1,920 |
| 2024-08-01 | 2,004 | 2,012 | 1,965 | 2,003 | 8,400 | 2,003 |
| 2024-07-31 | 1,966 | 2,030 | 1,951 | 2,013 | 11,900 | 2,013 |
| 2024-07-30 | 2,007 | 2,018 | 1,948 | 1,968 | 56,400 | 1,968 |
| 2024-07-29 | 2,007 | 2,032 | 2,006 | 2,029 | 9,600 | 2,029 |
| 2024-07-26 | 1,984 | 2,041 | 1,983 | 2,010 | 7,300 | 2,010 |
| 2024-07-25 | 1,990 | 2,014 | 1,985 | 1,988 | 13,700 | 1,988 |
| 2024-07-24 | 1,992 | 2,005 | 1,983 | 1,992 | 8,100 | 1,992 |
| 2024-07-23 | 2,004 | 2,026 | 1,991 | 2,007 | 10,500 | 2,007 |
| 2024-07-22 | 2,045 | 2,045 | 1,997 | 2,012 | 14,300 | 2,012 |
| 2024-07-19 | 2,048 | 2,048 | 2,000 | 2,045 | 10,900 | 2,045 |
| 2024-07-18 | 2,007 | 2,044 | 2,007 | 2,043 | 7,800 | 2,043 |
| 2024-07-17 | 1,970 | 2,025 | 1,970 | 2,019 | 5,700 | 2,019 |
| 2024-07-16 | 1,930 | 2,003 | 1,930 | 1,970 | 17,400 | 1,970 |
| 2024-07-12 | 1,921 | 1,960 | 1,921 | 1,930 | 8,600 | 1,930 |
| 2024-07-11 | 1,896 | 1,981 | 1,896 | 1,921 | 27,200 | 1,921 |
| 2024-07-10 | 1,915 | 1,915 | 1,892 | 1,895 | 14,900 | 1,895 |
| 2024-07-09 | 1,979 | 1,979 | 1,915 | 1,915 | 23,000 | 1,915 |
| 2024-07-08 | 2,015 | 2,015 | 1,974 | 1,984 | 11,000 | 1,984 |
| 2024-07-05 | 2,009 | 2,009 | 1,975 | 1,995 | 9,900 | 1,995 |
| 2024-07-04 | 2,000 | 2,000 | 1,985 | 1,987 | 3,200 | 1,987 |
| 2024-07-03 | 2,032 | 2,032 | 1,981 | 2,000 | 9,800 | 2,000 |
| 2024-07-02 | 2,005 | 2,035 | 2,005 | 2,032 | 14,100 | 2,032 |
| 2024-07-01 | 2,014 | 2,015 | 1,979 | 2,003 | 14,000 | 2,003 |
| 2024-06-28 | 2,008 | 2,011 | 1,973 | 2,008 | 24,400 | 2,008 |
| 2024-06-27 | 1,890 | 2,039 | 1,889 | 1,994 | 81,500 | 1,994 |
| 2024-06-26 | 1,884 | 1,894 | 1,878 | 1,893 | 3,700 | 1,893 |
| 2024-06-25 | 1,849 | 1,896 | 1,849 | 1,885 | 10,200 | 1,885 |
| 2024-06-24 | 1,873 | 1,879 | 1,857 | 1,857 | 8,300 | 1,857 |
| 2024-06-21 | 1,840 | 1,855 | 1,826 | 1,848 | 8,100 | 1,848 |
| 2024-06-20 | 1,825 | 1,844 | 1,823 | 1,823 | 4,400 | 1,823 |
| 2024-06-19 | 1,840 | 1,840 | 1,820 | 1,822 | 1,200 | 1,822 |
| 2024-06-18 | 1,860 | 1,879 | 1,841 | 1,841 | 4,100 | 1,841 |
| 2024-06-17 | 1,862 | 1,870 | 1,842 | 1,860 | 1,400 | 1,860 |
| 2024-06-14 | 1,823 | 1,868 | 1,808 | 1,868 | 7,200 | 1,868 |
| 2024-06-13 | 1,878 | 1,878 | 1,806 | 1,806 | 4,800 | 1,806 |
| 2024-06-12 | 1,810 | 1,873 | 1,790 | 1,864 | 7,200 | 1,864 |
| 2024-06-11 | 1,822 | 1,846 | 1,805 | 1,805 | 3,000 | 1,805 |
| 2024-06-10 | 1,825 | 1,843 | 1,818 | 1,822 | 2,300 | 1,822 |
| 2024-06-07 | 1,832 | 1,834 | 1,775 | 1,823 | 5,400 | 1,823 |
| 2024-06-06 | 1,877 | 1,877 | 1,830 | 1,832 | 4,600 | 1,832 |
| 2024-06-05 | 1,875 | 1,895 | 1,875 | 1,877 | 1,500 | 1,877 |
| 2024-06-04 | 1,909 | 1,909 | 1,878 | 1,895 | 7,800 | 1,895 |
| 2024-06-03 | 1,919 | 1,930 | 1,909 | 1,909 | 2,900 | 1,909 |
| 2024-05-31 | 1,877 | 1,920 | 1,877 | 1,920 | 8,900 | 1,920 |
| 2024-05-30 | 1,800 | 1,880 | 1,800 | 1,877 | 12,100 | 1,877 |
| 2024-05-29 | 1,853 | 1,859 | 1,800 | 1,803 | 7,300 | 1,803 |
| 2024-05-28 | 1,851 | 1,876 | 1,851 | 1,858 | 4,800 | 1,858 |
| 2024-05-27 | 1,894 | 1,906 | 1,876 | 1,876 | 3,100 | 1,876 |
| 2024-05-24 | 1,881 | 1,910 | 1,874 | 1,893 | 6,800 | 1,893 |
| 2024-05-23 | 1,904 | 1,904 | 1,874 | 1,898 | 6,800 | 1,898 |
| 2024-05-22 | 1,953 | 1,953 | 1,858 | 1,886 | 21,100 | 1,886 |
| 2024-05-21 | 1,900 | 1,926 | 1,874 | 1,913 | 12,200 | 1,913 |
| 2024-05-20 | 1,804 | 1,885 | 1,804 | 1,880 | 22,800 | 1,880 |
| 2024-05-17 | 1,801 | 1,839 | 1,797 | 1,822 | 5,200 | 1,822 |
| 2024-05-16 | 1,826 | 1,826 | 1,780 | 1,801 | 5,200 | 1,801 |
| 2024-05-15 | 1,810 | 1,832 | 1,789 | 1,800 | 7,900 | 1,800 |
| 2024-05-14 | 1,761 | 1,850 | 1,761 | 1,833 | 52,400 | 1,833 |
| 2024-05-13 | 1,773 | 1,792 | 1,761 | 1,782 | 2,000 | 1,782 |
| 2024-05-10 | 1,801 | 1,801 | 1,785 | 1,787 | 1,500 | 1,787 |
| 2024-05-09 | 1,766 | 1,810 | 1,763 | 1,801 | 4,500 | 1,801 |
| 2024-05-08 | 1,795 | 1,795 | 1,750 | 1,753 | 6,600 | 1,753 |
| 2024-05-07 | 1,780 | 1,795 | 1,755 | 1,795 | 3,300 | 1,795 |
| 2024-05-02 | 1,796 | 1,796 | 1,710 | 1,767 | 6,700 | 1,767 |
| 2024-05-01 | 1,725 | 1,850 | 1,725 | 1,794 | 20,300 | 1,794 |
| 2024-04-30 | 1,739 | 1,759 | 1,719 | 1,737 | 5,400 | 1,737 |
| 2024-04-26 | 1,741 | 1,779 | 1,712 | 1,742 | 67,900 | 1,742 |
| 2024-04-25 | 1,786 | 1,801 | 1,736 | 1,768 | 10,700 | 1,768 |
| 2024-04-24 | 1,733 | 1,768 | 1,728 | 1,761 | 7,800 | 1,761 |
| 2024-04-23 | 1,748 | 1,760 | 1,721 | 1,733 | 6,300 | 1,733 |
| 2024-04-22 | 1,779 | 1,779 | 1,704 | 1,738 | 11,600 | 1,738 |
| 2024-04-19 | 1,740 | 1,740 | 1,664 | 1,710 | 15,800 | 1,710 |
| 2024-04-18 | 1,670 | 1,731 | 1,663 | 1,731 | 9,100 | 1,731 |
| 2024-04-17 | 1,726 | 1,749 | 1,663 | 1,665 | 11,000 | 1,665 |
| 2024-04-16 | 1,752 | 1,769 | 1,706 | 1,716 | 10,500 | 1,716 |
| 2024-04-15 | 1,770 | 1,796 | 1,761 | 1,761 | 8,700 | 1,761 |
| 2024-04-12 | 1,820 | 1,821 | 1,786 | 1,786 | 8,500 | 1,786 |
| 2024-04-11 | 1,818 | 1,849 | 1,795 | 1,818 | 10,500 | 1,818 |
| 2024-04-10 | 1,800 | 1,878 | 1,800 | 1,829 | 10,900 | 1,829 |
| 2024-04-09 | 1,820 | 1,838 | 1,788 | 1,820 | 12,500 | 1,820 |
| 2024-04-08 | 1,820 | 1,839 | 1,801 | 1,820 | 6,400 | 1,820 |
| 2024-04-05 | 1,819 | 1,840 | 1,795 | 1,807 | 6,400 | 1,807 |
| 2024-04-04 | 1,791 | 1,852 | 1,791 | 1,839 | 13,500 | 1,839 |
| 2024-04-03 | 1,750 | 1,825 | 1,750 | 1,791 | 9,200 | 1,791 |
| 2024-04-02 | 1,772 | 1,784 | 1,740 | 1,776 | 6,400 | 1,776 |
| 2024-04-01 | 1,820 | 1,820 | 1,763 | 1,785 | 9,600 | 1,785 |
| 2024-03-29 | 1,779 | 1,830 | 1,777 | 1,820 | 7,300 | 1,820 |
| 2024-03-28 | 1,780 | 1,833 | 1,779 | 1,779 | 8,500 | 1,779 |
| 2024-03-27 | 1,748 | 1,803 | 1,741 | 1,797 | 8,800 | 1,797 |
| 2024-03-26 | 1,736 | 1,754 | 1,700 | 1,734 | 6,700 | 1,734 |
| 2024-03-25 | 1,765 | 1,778 | 1,736 | 1,750 | 13,600 | 1,750 |
| 2024-03-22 | 1,795 | 1,798 | 1,743 | 1,761 | 11,100 | 1,761 |
| 2024-03-21 | 1,745 | 1,763 | 1,731 | 1,756 | 20,500 | 1,756 |
| 2024-03-19 | 1,654 | 1,710 | 1,654 | 1,709 | 7,800 | 1,709 |
| 2024-03-18 | 1,640 | 1,655 | 1,630 | 1,641 | 6,700 | 1,641 |
| 2024-03-15 | 1,584 | 1,611 | 1,584 | 1,611 | 4,000 | 1,611 |
| 2024-03-14 | 1,587 | 1,587 | 1,570 | 1,584 | 2,100 | 1,584 |
| 2024-03-13 | 1,587 | 1,589 | 1,570 | 1,584 | 3,200 | 1,584 |
| 2024-03-12 | 1,561 | 1,590 | 1,555 | 1,590 | 2,200 | 1,590 |
| 2024-03-11 | 1,561 | 1,607 | 1,559 | 1,576 | 8,400 | 1,576 |
| 2024-03-08 | 1,552 | 1,586 | 1,552 | 1,582 | 8,500 | 1,582 |
| 2024-03-07 | 1,560 | 1,567 | 1,547 | 1,567 | 3,000 | 1,567 |
| 2024-03-06 | 1,546 | 1,562 | 1,544 | 1,562 | 5,200 | 1,562 |
| 2024-03-05 | 1,522 | 1,556 | 1,522 | 1,550 | 4,200 | 1,550 |
| 2024-03-04 | 1,542 | 1,542 | 1,518 | 1,530 | 8,900 | 1,530 |
| 2024-03-01 | 1,546 | 1,559 | 1,531 | 1,542 | 2,300 | 1,542 |
| 2024-02-29 | 1,567 | 1,567 | 1,537 | 1,543 | 7,200 | 1,543 |
| 2024-02-28 | 1,564 | 1,589 | 1,558 | 1,561 | 6,100 | 1,561 |
| 2024-02-27 | 1,585 | 1,591 | 1,562 | 1,574 | 7,600 | 1,574 |
| 2024-02-26 | 1,634 | 1,635 | 1,586 | 1,587 | 5,700 | 1,587 |
| 2024-02-22 | 1,650 | 1,650 | 1,621 | 1,627 | 6,900 | 1,627 |
| 2024-02-21 | 1,615 | 1,618 | 1,589 | 1,618 | 9,000 | 1,618 |
| 2024-02-20 | 1,601 | 1,616 | 1,585 | 1,600 | 4,700 | 1,600 |
| 2024-02-19 | 1,566 | 1,610 | 1,560 | 1,601 | 5,500 | 1,601 |
| 2024-02-16 | 1,566 | 1,568 | 1,543 | 1,566 | 5,300 | 1,566 |
| 2024-02-15 | 1,552 | 1,571 | 1,525 | 1,550 | 14,100 | 1,550 |
| 2024-02-14 | 1,603 | 1,621 | 1,560 | 1,560 | 10,000 | 1,560 |
| 2024-02-13 | 1,598 | 1,628 | 1,598 | 1,628 | 7,300 | 1,628 |
| 2024-02-09 | 1,584 | 1,600 | 1,584 | 1,586 | 2,000 | 1,586 |
| 2024-02-08 | 1,588 | 1,604 | 1,580 | 1,601 | 4,900 | 1,601 |
| 2024-02-07 | 1,577 | 1,598 | 1,577 | 1,587 | 4,500 | 1,587 |
| 2024-02-06 | 1,608 | 1,609 | 1,567 | 1,567 | 7,000 | 1,567 |
| 2024-02-05 | 1,596 | 1,625 | 1,596 | 1,625 | 2,900 | 1,625 |
| 2024-02-02 | 1,606 | 1,639 | 1,592 | 1,596 | 4,800 | 1,596 |
| 2024-02-01 | 1,624 | 1,625 | 1,603 | 1,605 | 6,800 | 1,605 |
| 2024-01-31 | 1,607 | 1,635 | 1,607 | 1,624 | 6,200 | 1,624 |
| 2024-01-30 | 1,610 | 1,610 | 1,580 | 1,595 | 43,900 | 1,595 |
| 2024-01-29 | 1,565 | 1,614 | 1,564 | 1,604 | 10,200 | 1,604 |
| 2024-01-26 | 1,576 | 1,578 | 1,555 | 1,562 | 11,300 | 1,562 |
| 2024-01-25 | 1,607 | 1,619 | 1,579 | 1,579 | 9,200 | 1,579 |
| 2024-01-24 | 1,596 | 1,602 | 1,582 | 1,588 | 8,000 | 1,588 |
| 2024-01-23 | 1,630 | 1,630 | 1,600 | 1,601 | 10,200 | 1,601 |
| 2024-01-22 | 1,639 | 1,639 | 1,612 | 1,620 | 11,500 | 1,620 |
| 2024-01-19 | 1,598 | 1,605 | 1,561 | 1,605 | 12,300 | 1,605 |
| 2024-01-18 | 1,606 | 1,622 | 1,570 | 1,570 | 8,700 | 1,570 |
| 2024-01-17 | 1,620 | 1,664 | 1,600 | 1,600 | 11,100 | 1,600 |
| 2024-01-16 | 1,643 | 1,650 | 1,604 | 1,614 | 11,700 | 1,614 |
| 2024-01-15 | 1,647 | 1,665 | 1,624 | 1,642 | 11,100 | 1,642 |
| 2024-01-12 | 1,688 | 1,688 | 1,632 | 1,647 | 16,100 | 1,647 |
| 2024-01-11 | 1,700 | 1,722 | 1,681 | 1,698 | 7,300 | 1,698 |
| 2024-01-10 | 1,709 | 1,712 | 1,688 | 1,688 | 4,300 | 1,688 |
| 2024-01-09 | 1,708 | 1,730 | 1,701 | 1,709 | 2,400 | 1,709 |
| 2024-01-05 | 1,699 | 1,733 | 1,695 | 1,708 | 6,900 | 1,708 |
| 2024-01-04 | 1,709 | 1,717 | 1,659 | 1,716 | 6,000 | 1,716 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
