8101 (株)GSIクレオス 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 | 2,110 | 2,123 | 2,096 | 2,114 | 15,500 | 2,114 |
| 2024-12-02 | 2,076 | 2,091 | 2,075 | 2,090 | 8,900 | 2,090 |
| 2024-11-29 | 2,087 | 2,100 | 2,080 | 2,080 | 11,000 | 2,080 |
| 2024-11-28 | 2,082 | 2,105 | 2,076 | 2,095 | 13,400 | 2,095 |
| 2024-11-27 | 2,120 | 2,120 | 2,082 | 2,090 | 17,000 | 2,090 |
| 2024-11-26 | 2,119 | 2,120 | 2,102 | 2,120 | 16,300 | 2,120 |
| 2024-11-25 | 2,117 | 2,119 | 2,104 | 2,119 | 32,800 | 2,119 |
| 2024-11-22 | 2,085 | 2,115 | 2,085 | 2,110 | 33,700 | 2,110 |
| 2024-11-21 | 2,089 | 2,097 | 2,076 | 2,079 | 14,700 | 2,079 |
| 2024-11-20 | 2,087 | 2,099 | 2,078 | 2,078 | 14,000 | 2,078 |
| 2024-11-19 | 2,077 | 2,103 | 2,077 | 2,091 | 12,500 | 2,091 |
| 2024-11-18 | 2,090 | 2,100 | 2,077 | 2,077 | 13,500 | 2,077 |
| 2024-11-15 | 2,107 | 2,107 | 2,068 | 2,088 | 17,400 | 2,088 |
| 2024-11-14 | 2,115 | 2,119 | 2,090 | 2,090 | 12,900 | 2,090 |
| 2024-11-13 | 2,127 | 2,134 | 2,081 | 2,104 | 32,400 | 2,104 |
| 2024-11-12 | 2,100 | 2,127 | 2,100 | 2,120 | 31,100 | 2,120 |
| 2024-11-11 | 2,069 | 2,098 | 2,063 | 2,098 | 25,000 | 2,098 |
| 2024-11-08 | 2,090 | 2,117 | 2,063 | 2,070 | 33,100 | 2,070 |
| 2024-11-07 | 2,061 | 2,097 | 2,048 | 2,084 | 61,200 | 2,084 |
| 2024-11-06 | 2,030 | 2,055 | 2,024 | 2,038 | 21,000 | 2,038 |
| 2024-11-05 | 2,024 | 2,028 | 2,016 | 2,022 | 14,100 | 2,022 |
| 2024-11-01 | 2,024 | 2,026 | 2,013 | 2,018 | 11,700 | 2,018 |
| 2024-10-31 | 2,020 | 2,035 | 2,015 | 2,024 | 15,200 | 2,024 |
| 2024-10-30 | 2,028 | 2,039 | 2,015 | 2,022 | 44,000 | 2,022 |
| 2024-10-29 | 2,010 | 2,030 | 2,008 | 2,026 | 12,900 | 2,026 |
| 2024-10-28 | 1,977 | 2,007 | 1,957 | 2,000 | 16,700 | 2,000 |
| 2024-10-25 | 2,016 | 2,016 | 1,967 | 1,977 | 28,300 | 1,977 |
| 2024-10-24 | 2,001 | 2,007 | 1,981 | 1,997 | 35,700 | 1,997 |
| 2024-10-23 | 2,030 | 2,035 | 2,008 | 2,014 | 15,000 | 2,014 |
| 2024-10-22 | 2,057 | 2,057 | 2,021 | 2,033 | 20,000 | 2,033 |
| 2024-10-21 | 2,066 | 2,066 | 2,050 | 2,053 | 14,200 | 2,053 |
| 2024-10-18 | 2,071 | 2,077 | 2,050 | 2,059 | 18,900 | 2,059 |
| 2024-10-17 | 2,086 | 2,086 | 2,063 | 2,064 | 8,400 | 2,064 |
| 2024-10-16 | 2,057 | 2,094 | 2,050 | 2,073 | 29,500 | 2,073 |
| 2024-10-15 | 2,065 | 2,071 | 2,050 | 2,065 | 24,000 | 2,065 |
| 2024-10-11 | 2,060 | 2,060 | 2,037 | 2,043 | 19,900 | 2,043 |
| 2024-10-10 | 2,065 | 2,065 | 2,031 | 2,048 | 19,600 | 2,048 |
| 2024-10-09 | 2,046 | 2,046 | 2,020 | 2,046 | 15,700 | 2,046 |
| 2024-10-08 | 2,045 | 2,051 | 2,019 | 2,023 | 29,100 | 2,023 |
| 2024-10-07 | 2,049 | 2,060 | 2,031 | 2,056 | 28,500 | 2,056 |
| 2024-10-04 | 2,019 | 2,030 | 2,010 | 2,030 | 24,200 | 2,030 |
| 2024-10-03 | 2,033 | 2,033 | 2,013 | 2,022 | 19,300 | 2,022 |
| 2024-10-02 | 2,015 | 2,025 | 2,000 | 2,011 | 30,600 | 2,011 |
| 2024-10-01 | 2,019 | 2,023 | 2,002 | 2,016 | 22,500 | 2,016 |
| 2024-09-30 | 2,001 | 2,029 | 1,988 | 1,996 | 79,600 | 1,996 |
| 2024-09-27 | 2,047 | 2,079 | 2,029 | 2,072 | 135,800 | 2,072 |
| 2024-09-26 | 2,050 | 2,050 | 2,013 | 2,035 | 301,000 | 2,035 |
| 2024-09-25 | 2,023 | 2,042 | 2,001 | 2,029 | 64,600 | 2,029 |
| 2024-09-24 | 2,039 | 2,039 | 2,016 | 2,023 | 55,200 | 2,023 |
| 2024-09-20 | 2,020 | 2,020 | 2,000 | 2,000 | 71,200 | 2,000 |
| 2024-09-19 | 1,997 | 2,000 | 1,985 | 1,987 | 84,000 | 1,987 |
| 2024-09-18 | 1,991 | 1,991 | 1,966 | 1,978 | 77,700 | 1,978 |
| 2024-09-17 | 1,978 | 1,991 | 1,945 | 1,962 | 103,100 | 1,962 |
| 2024-09-13 | 1,978 | 1,981 | 1,966 | 1,969 | 53,800 | 1,969 |
| 2024-09-12 | 1,997 | 1,997 | 1,960 | 1,978 | 64,600 | 1,978 |
| 2024-09-11 | 1,965 | 1,985 | 1,939 | 1,948 | 56,600 | 1,948 |
| 2024-09-10 | 1,978 | 1,993 | 1,964 | 1,975 | 50,800 | 1,975 |
| 2024-09-09 | 1,909 | 1,963 | 1,901 | 1,954 | 124,400 | 1,954 |
| 2024-09-06 | 1,990 | 1,990 | 1,928 | 1,928 | 124,800 | 1,928 |
| 2024-09-05 | 1,975 | 1,996 | 1,950 | 1,961 | 131,900 | 1,961 |
| 2024-09-04 | 2,021 | 2,029 | 1,972 | 1,975 | 128,400 | 1,975 |
| 2024-09-03 | 2,038 | 2,053 | 2,033 | 2,044 | 61,900 | 2,044 |
| 2024-09-02 | 2,056 | 2,056 | 2,014 | 2,026 | 90,200 | 2,026 |
| 2024-08-30 | 2,037 | 2,037 | 2,022 | 2,025 | 44,300 | 2,025 |
| 2024-08-29 | 2,037 | 2,047 | 2,021 | 2,023 | 63,900 | 2,023 |
| 2024-08-28 | 2,065 | 2,065 | 2,031 | 2,047 | 33,700 | 2,047 |
| 2024-08-27 | 2,045 | 2,060 | 2,036 | 2,055 | 31,500 | 2,055 |
| 2024-08-26 | 2,026 | 2,038 | 2,018 | 2,023 | 37,300 | 2,023 |
| 2024-08-23 | 1,992 | 2,012 | 1,985 | 2,009 | 26,300 | 2,009 |
| 2024-08-22 | 1,979 | 1,979 | 1,959 | 1,971 | 24,800 | 1,971 |
| 2024-08-21 | 1,990 | 1,995 | 1,965 | 1,970 | 27,700 | 1,970 |
| 2024-08-20 | 1,968 | 2,004 | 1,966 | 2,004 | 27,600 | 2,004 |
| 2024-08-19 | 1,972 | 1,982 | 1,939 | 1,950 | 45,900 | 1,950 |
| 2024-08-16 | 1,961 | 1,974 | 1,940 | 1,974 | 49,500 | 1,974 |
| 2024-08-15 | 1,918 | 1,937 | 1,911 | 1,921 | 30,100 | 1,921 |
| 2024-08-14 | 1,921 | 1,940 | 1,898 | 1,923 | 47,800 | 1,923 |
| 2024-08-13 | 1,927 | 1,927 | 1,887 | 1,921 | 47,000 | 1,921 |
| 2024-08-09 | 1,972 | 1,972 | 1,881 | 1,924 | 46,900 | 1,924 |
| 2024-08-08 | 1,930 | 1,967 | 1,880 | 1,892 | 72,700 | 1,892 |
| 2024-08-07 | 1,850 | 1,997 | 1,850 | 1,964 | 41,100 | 1,964 |
| 2024-08-06 | 1,897 | 1,955 | 1,838 | 1,875 | 52,900 | 1,875 |
| 2024-08-05 | 1,876 | 1,891 | 1,701 | 1,737 | 106,800 | 1,737 |
| 2024-08-02 | 2,100 | 2,100 | 2,003 | 2,006 | 71,700 | 2,006 |
| 2024-08-01 | 2,210 | 2,210 | 2,140 | 2,149 | 28,800 | 2,149 |
| 2024-07-31 | 2,165 | 2,232 | 2,162 | 2,232 | 22,700 | 2,232 |
| 2024-07-30 | 2,200 | 2,219 | 2,160 | 2,160 | 20,300 | 2,160 |
| 2024-07-29 | 2,168 | 2,186 | 2,163 | 2,181 | 11,000 | 2,181 |
| 2024-07-26 | 2,143 | 2,161 | 2,140 | 2,140 | 17,500 | 2,140 |
| 2024-07-25 | 2,183 | 2,183 | 2,138 | 2,150 | 36,500 | 2,150 |
| 2024-07-24 | 2,252 | 2,252 | 2,183 | 2,183 | 34,300 | 2,183 |
| 2024-07-23 | 2,237 | 2,263 | 2,233 | 2,233 | 15,700 | 2,233 |
| 2024-07-22 | 2,276 | 2,276 | 2,236 | 2,237 | 28,300 | 2,237 |
| 2024-07-19 | 2,256 | 2,279 | 2,251 | 2,256 | 15,400 | 2,256 |
| 2024-07-18 | 2,280 | 2,299 | 2,256 | 2,266 | 19,200 | 2,266 |
| 2024-07-17 | 2,300 | 2,303 | 2,280 | 2,287 | 9,800 | 2,287 |
| 2024-07-16 | 2,295 | 2,305 | 2,287 | 2,287 | 27,000 | 2,287 |
| 2024-07-12 | 2,256 | 2,293 | 2,252 | 2,271 | 18,800 | 2,271 |
| 2024-07-11 | 2,277 | 2,277 | 2,253 | 2,267 | 19,400 | 2,267 |
| 2024-07-10 | 2,280 | 2,280 | 2,239 | 2,259 | 22,400 | 2,259 |
| 2024-07-09 | 2,263 | 2,263 | 2,230 | 2,248 | 26,000 | 2,248 |
| 2024-07-08 | 2,270 | 2,270 | 2,230 | 2,230 | 19,300 | 2,230 |
| 2024-07-05 | 2,290 | 2,292 | 2,270 | 2,273 | 10,300 | 2,273 |
| 2024-07-04 | 2,268 | 2,288 | 2,260 | 2,288 | 16,900 | 2,288 |
| 2024-07-03 | 2,259 | 2,268 | 2,252 | 2,262 | 19,100 | 2,262 |
| 2024-07-02 | 2,288 | 2,288 | 2,261 | 2,267 | 18,200 | 2,267 |
| 2024-07-01 | 2,291 | 2,291 | 2,270 | 2,275 | 17,000 | 2,275 |
| 2024-06-28 | 2,290 | 2,290 | 2,264 | 2,280 | 22,400 | 2,280 |
| 2024-06-27 | 2,252 | 2,283 | 2,252 | 2,282 | 37,900 | 2,282 |
| 2024-06-26 | 2,252 | 2,264 | 2,230 | 2,262 | 28,100 | 2,262 |
| 2024-06-25 | 2,258 | 2,258 | 2,238 | 2,250 | 27,100 | 2,250 |
| 2024-06-24 | 2,238 | 2,248 | 2,227 | 2,229 | 20,800 | 2,229 |
| 2024-06-21 | 2,238 | 2,259 | 2,220 | 2,226 | 28,700 | 2,226 |
| 2024-06-20 | 2,221 | 2,229 | 2,190 | 2,222 | 25,500 | 2,222 |
| 2024-06-19 | 2,188 | 2,226 | 2,188 | 2,220 | 32,800 | 2,220 |
| 2024-06-18 | 2,152 | 2,191 | 2,152 | 2,189 | 33,300 | 2,189 |
| 2024-06-17 | 2,185 | 2,190 | 2,135 | 2,156 | 29,900 | 2,156 |
| 2024-06-14 | 2,151 | 2,194 | 2,150 | 2,194 | 27,700 | 2,194 |
| 2024-06-13 | 2,174 | 2,177 | 2,155 | 2,155 | 15,900 | 2,155 |
| 2024-06-12 | 2,185 | 2,187 | 2,165 | 2,168 | 13,800 | 2,168 |
| 2024-06-11 | 2,190 | 2,190 | 2,165 | 2,169 | 8,500 | 2,169 |
| 2024-06-10 | 2,168 | 2,186 | 2,168 | 2,179 | 8,300 | 2,179 |
| 2024-06-07 | 2,176 | 2,181 | 2,160 | 2,166 | 24,000 | 2,166 |
| 2024-06-06 | 2,210 | 2,210 | 2,171 | 2,181 | 18,000 | 2,181 |
| 2024-06-05 | 2,205 | 2,226 | 2,185 | 2,189 | 22,100 | 2,189 |
| 2024-06-04 | 2,206 | 2,213 | 2,198 | 2,198 | 13,100 | 2,198 |
| 2024-06-03 | 2,214 | 2,217 | 2,200 | 2,206 | 15,400 | 2,206 |
| 2024-05-31 | 2,175 | 2,197 | 2,154 | 2,181 | 18,400 | 2,181 |
| 2024-05-30 | 2,130 | 2,170 | 2,120 | 2,170 | 25,800 | 2,170 |
| 2024-05-29 | 2,190 | 2,196 | 2,140 | 2,145 | 21,300 | 2,145 |
| 2024-05-28 | 2,196 | 2,198 | 2,180 | 2,183 | 19,400 | 2,183 |
| 2024-05-27 | 2,210 | 2,210 | 2,184 | 2,186 | 10,300 | 2,186 |
| 2024-05-24 | 2,183 | 2,208 | 2,177 | 2,196 | 13,000 | 2,196 |
| 2024-05-23 | 2,180 | 2,212 | 2,155 | 2,198 | 18,100 | 2,198 |
| 2024-05-22 | 2,216 | 2,217 | 2,177 | 2,184 | 38,400 | 2,184 |
| 2024-05-21 | 2,236 | 2,248 | 2,203 | 2,206 | 23,800 | 2,206 |
| 2024-05-20 | 2,224 | 2,255 | 2,224 | 2,231 | 30,000 | 2,231 |
| 2024-05-17 | 2,210 | 2,240 | 2,205 | 2,215 | 29,100 | 2,215 |
| 2024-05-16 | 2,244 | 2,244 | 2,180 | 2,210 | 52,700 | 2,210 |
| 2024-05-15 | 2,232 | 2,256 | 2,217 | 2,244 | 53,000 | 2,244 |
| 2024-05-14 | 2,250 | 2,250 | 2,208 | 2,227 | 22,800 | 2,227 |
| 2024-05-13 | 2,241 | 2,253 | 2,215 | 2,242 | 28,300 | 2,242 |
| 2024-05-10 | 2,230 | 2,241 | 2,228 | 2,241 | 12,300 | 2,241 |
| 2024-05-09 | 2,230 | 2,240 | 2,217 | 2,228 | 16,100 | 2,228 |
| 2024-05-08 | 2,230 | 2,250 | 2,230 | 2,230 | 15,100 | 2,230 |
| 2024-05-07 | 2,215 | 2,246 | 2,208 | 2,244 | 15,000 | 2,244 |
| 2024-05-02 | 2,240 | 2,245 | 2,215 | 2,215 | 11,800 | 2,215 |
| 2024-05-01 | 2,234 | 2,244 | 2,224 | 2,242 | 8,800 | 2,242 |
| 2024-04-30 | 2,222 | 2,262 | 2,222 | 2,255 | 17,900 | 2,255 |
| 2024-04-26 | 2,206 | 2,230 | 2,200 | 2,230 | 15,000 | 2,230 |
| 2024-04-25 | 2,250 | 2,250 | 2,205 | 2,205 | 19,400 | 2,205 |
| 2024-04-24 | 2,254 | 2,255 | 2,235 | 2,240 | 14,800 | 2,240 |
| 2024-04-23 | 2,266 | 2,266 | 2,242 | 2,255 | 12,200 | 2,255 |
| 2024-04-22 | 2,267 | 2,280 | 2,230 | 2,258 | 26,900 | 2,258 |
| 2024-04-19 | 2,248 | 2,259 | 2,185 | 2,223 | 40,000 | 2,223 |
| 2024-04-18 | 2,220 | 2,275 | 2,218 | 2,258 | 25,300 | 2,258 |
| 2024-04-17 | 2,260 | 2,261 | 2,215 | 2,215 | 29,800 | 2,215 |
| 2024-04-16 | 2,315 | 2,318 | 2,255 | 2,257 | 38,500 | 2,257 |
| 2024-04-15 | 2,332 | 2,350 | 2,323 | 2,325 | 21,500 | 2,325 |
| 2024-04-12 | 2,342 | 2,376 | 2,342 | 2,361 | 21,900 | 2,361 |
| 2024-04-11 | 2,323 | 2,353 | 2,312 | 2,342 | 20,000 | 2,342 |
| 2024-04-10 | 2,323 | 2,339 | 2,322 | 2,326 | 11,800 | 2,326 |
| 2024-04-09 | 2,317 | 2,344 | 2,316 | 2,336 | 21,900 | 2,336 |
| 2024-04-08 | 2,314 | 2,321 | 2,303 | 2,314 | 27,200 | 2,314 |
| 2024-04-05 | 2,319 | 2,340 | 2,298 | 2,320 | 32,200 | 2,320 |
| 2024-04-04 | 2,345 | 2,345 | 2,316 | 2,324 | 20,400 | 2,324 |
| 2024-04-03 | 2,300 | 2,355 | 2,291 | 2,332 | 37,600 | 2,332 |
| 2024-04-02 | 2,381 | 2,381 | 2,304 | 2,305 | 37,600 | 2,305 |
| 2024-04-01 | 2,427 | 2,427 | 2,344 | 2,352 | 36,600 | 2,352 |
| 2024-03-29 | 2,369 | 2,426 | 2,369 | 2,423 | 51,000 | 2,423 |
| 2024-03-28 | 2,395 | 2,410 | 2,364 | 2,368 | 55,300 | 2,368 |
| 2024-03-27 | 2,487 | 2,487 | 2,454 | 2,465 | 61,900 | 2,465 |
| 2024-03-26 | 2,440 | 2,476 | 2,428 | 2,465 | 46,100 | 2,465 |
| 2024-03-25 | 2,437 | 2,450 | 2,419 | 2,440 | 53,400 | 2,440 |
| 2024-03-22 | 2,415 | 2,459 | 2,415 | 2,449 | 34,800 | 2,449 |
| 2024-03-21 | 2,430 | 2,439 | 2,412 | 2,415 | 40,400 | 2,415 |
| 2024-03-19 | 2,373 | 2,409 | 2,343 | 2,409 | 32,700 | 2,409 |
| 2024-03-18 | 2,348 | 2,379 | 2,335 | 2,371 | 36,400 | 2,371 |
| 2024-03-15 | 2,325 | 2,338 | 2,314 | 2,328 | 20,900 | 2,328 |
| 2024-03-14 | 2,288 | 2,330 | 2,288 | 2,326 | 23,700 | 2,326 |
| 2024-03-13 | 2,333 | 2,342 | 2,294 | 2,295 | 25,800 | 2,295 |
| 2024-03-12 | 2,318 | 2,330 | 2,281 | 2,322 | 41,400 | 2,322 |
| 2024-03-11 | 2,355 | 2,370 | 2,321 | 2,343 | 45,600 | 2,343 |
| 2024-03-08 | 2,337 | 2,414 | 2,337 | 2,405 | 58,100 | 2,405 |
| 2024-03-07 | 2,361 | 2,373 | 2,339 | 2,348 | 46,400 | 2,348 |
| 2024-03-06 | 2,352 | 2,396 | 2,341 | 2,368 | 28,800 | 2,368 |
| 2024-03-05 | 2,365 | 2,370 | 2,326 | 2,362 | 45,500 | 2,362 |
| 2024-03-04 | 2,398 | 2,406 | 2,369 | 2,380 | 50,100 | 2,380 |
| 2024-03-01 | 2,429 | 2,440 | 2,388 | 2,394 | 36,400 | 2,394 |
| 2024-02-29 | 2,396 | 2,417 | 2,381 | 2,411 | 29,900 | 2,411 |
| 2024-02-28 | 2,376 | 2,433 | 2,376 | 2,410 | 40,400 | 2,410 |
| 2024-02-27 | 2,370 | 2,393 | 2,359 | 2,376 | 29,500 | 2,376 |
| 2024-02-26 | 2,393 | 2,409 | 2,369 | 2,373 | 29,200 | 2,373 |
| 2024-02-22 | 2,410 | 2,419 | 2,376 | 2,392 | 25,900 | 2,392 |
| 2024-02-21 | 2,402 | 2,421 | 2,377 | 2,384 | 22,500 | 2,384 |
| 2024-02-20 | 2,430 | 2,448 | 2,399 | 2,402 | 31,400 | 2,402 |
| 2024-02-19 | 2,375 | 2,428 | 2,375 | 2,417 | 28,800 | 2,417 |
| 2024-02-16 | 2,371 | 2,384 | 2,358 | 2,376 | 35,300 | 2,376 |
| 2024-02-15 | 2,426 | 2,426 | 2,336 | 2,341 | 50,600 | 2,341 |
| 2024-02-14 | 2,408 | 2,425 | 2,384 | 2,391 | 42,600 | 2,391 |
| 2024-02-13 | 2,449 | 2,452 | 2,388 | 2,410 | 53,300 | 2,410 |
| 2024-02-09 | 2,427 | 2,469 | 2,426 | 2,430 | 61,100 | 2,430 |
| 2024-02-08 | 2,398 | 2,426 | 2,381 | 2,420 | 52,100 | 2,420 |
| 2024-02-07 | 2,374 | 2,406 | 2,364 | 2,387 | 49,900 | 2,387 |
| 2024-02-06 | 2,321 | 2,419 | 2,320 | 2,372 | 109,800 | 2,372 |
| 2024-02-05 | 2,336 | 2,371 | 2,290 | 2,321 | 94,700 | 2,321 |
| 2024-02-02 | 2,400 | 2,414 | 2,256 | 2,336 | 228,000 | 2,336 |
| 2024-02-01 | 2,369 | 2,392 | 2,357 | 2,377 | 51,700 | 2,377 |
| 2024-01-31 | 2,346 | 2,371 | 2,341 | 2,371 | 33,500 | 2,371 |
| 2024-01-30 | 2,368 | 2,368 | 2,337 | 2,338 | 39,500 | 2,338 |
| 2024-01-29 | 2,360 | 2,381 | 2,357 | 2,374 | 41,200 | 2,374 |
| 2024-01-26 | 2,353 | 2,361 | 2,322 | 2,326 | 41,700 | 2,326 |
| 2024-01-25 | 2,319 | 2,355 | 2,319 | 2,355 | 53,900 | 2,355 |
| 2024-01-24 | 2,292 | 2,317 | 2,276 | 2,315 | 51,000 | 2,315 |
| 2024-01-23 | 2,299 | 2,299 | 2,260 | 2,276 | 35,900 | 2,276 |
| 2024-01-22 | 2,235 | 2,281 | 2,229 | 2,278 | 46,400 | 2,278 |
| 2024-01-19 | 2,238 | 2,238 | 2,218 | 2,219 | 32,200 | 2,219 |
| 2024-01-18 | 2,211 | 2,237 | 2,210 | 2,216 | 25,200 | 2,216 |
| 2024-01-17 | 2,238 | 2,264 | 2,211 | 2,211 | 44,700 | 2,211 |
| 2024-01-16 | 2,266 | 2,266 | 2,238 | 2,238 | 30,400 | 2,238 |
| 2024-01-15 | 2,230 | 2,270 | 2,228 | 2,255 | 53,300 | 2,255 |
| 2024-01-12 | 2,253 | 2,272 | 2,231 | 2,231 | 49,400 | 2,231 |
| 2024-01-11 | 2,280 | 2,288 | 2,263 | 2,270 | 61,800 | 2,270 |
| 2024-01-10 | 2,281 | 2,290 | 2,251 | 2,251 | 57,200 | 2,251 |
| 2024-01-09 | 2,281 | 2,302 | 2,260 | 2,277 | 64,800 | 2,277 |
| 2024-01-05 | 2,239 | 2,254 | 2,226 | 2,244 | 47,700 | 2,244 |
| 2024-01-04 | 2,190 | 2,220 | 2,159 | 2,220 | 50,300 | 2,220 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1987-05-27]1株→1.18株 [1985-05-28]1株→1.1株
