8163 SRSホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,135 | 1,145 | 1,131 | 1,137 | 65,500 | 1,137 |
| 2024-12-02 | 1,135 | 1,135 | 1,124 | 1,124 | 44,600 | 1,124 |
| 2024-11-29 | 1,130 | 1,143 | 1,130 | 1,135 | 45,300 | 1,135 |
| 2024-11-28 | 1,128 | 1,135 | 1,125 | 1,133 | 52,300 | 1,133 |
| 2024-11-27 | 1,128 | 1,128 | 1,116 | 1,125 | 71,700 | 1,125 |
| 2024-11-26 | 1,129 | 1,135 | 1,123 | 1,128 | 40,200 | 1,128 |
| 2024-11-25 | 1,128 | 1,133 | 1,123 | 1,123 | 72,000 | 1,123 |
| 2024-11-22 | 1,127 | 1,130 | 1,118 | 1,123 | 51,000 | 1,123 |
| 2024-11-21 | 1,122 | 1,131 | 1,122 | 1,125 | 48,900 | 1,125 |
| 2024-11-20 | 1,125 | 1,130 | 1,118 | 1,121 | 90,600 | 1,121 |
| 2024-11-19 | 1,127 | 1,138 | 1,127 | 1,131 | 41,500 | 1,131 |
| 2024-11-18 | 1,126 | 1,134 | 1,124 | 1,127 | 67,300 | 1,127 |
| 2024-11-15 | 1,130 | 1,140 | 1,130 | 1,134 | 43,600 | 1,134 |
| 2024-11-14 | 1,140 | 1,140 | 1,126 | 1,127 | 114,000 | 1,127 |
| 2024-11-13 | 1,140 | 1,147 | 1,136 | 1,143 | 90,300 | 1,143 |
| 2024-11-12 | 1,150 | 1,157 | 1,136 | 1,137 | 92,600 | 1,137 |
| 2024-11-11 | 1,142 | 1,154 | 1,140 | 1,150 | 70,300 | 1,150 |
| 2024-11-08 | 1,150 | 1,156 | 1,140 | 1,141 | 59,100 | 1,141 |
| 2024-11-07 | 1,158 | 1,158 | 1,137 | 1,137 | 96,900 | 1,137 |
| 2024-11-06 | 1,149 | 1,168 | 1,140 | 1,140 | 97,700 | 1,140 |
| 2024-11-05 | 1,150 | 1,178 | 1,141 | 1,159 | 109,200 | 1,159 |
| 2024-11-01 | 1,155 | 1,155 | 1,142 | 1,145 | 102,100 | 1,145 |
| 2024-10-31 | 1,162 | 1,162 | 1,153 | 1,155 | 81,700 | 1,155 |
| 2024-10-30 | 1,165 | 1,170 | 1,159 | 1,161 | 110,900 | 1,161 |
| 2024-10-29 | 1,159 | 1,169 | 1,154 | 1,166 | 70,000 | 1,166 |
| 2024-10-28 | 1,150 | 1,164 | 1,150 | 1,159 | 60,800 | 1,159 |
| 2024-10-25 | 1,160 | 1,160 | 1,145 | 1,150 | 69,600 | 1,150 |
| 2024-10-24 | 1,157 | 1,165 | 1,150 | 1,160 | 95,900 | 1,160 |
| 2024-10-23 | 1,183 | 1,185 | 1,163 | 1,165 | 124,300 | 1,165 |
| 2024-10-22 | 1,194 | 1,194 | 1,185 | 1,185 | 60,300 | 1,185 |
| 2024-10-21 | 1,188 | 1,197 | 1,188 | 1,196 | 43,200 | 1,196 |
| 2024-10-18 | 1,206 | 1,206 | 1,186 | 1,187 | 51,400 | 1,187 |
| 2024-10-17 | 1,205 | 1,205 | 1,192 | 1,194 | 72,200 | 1,194 |
| 2024-10-16 | 1,218 | 1,224 | 1,203 | 1,204 | 59,100 | 1,204 |
| 2024-10-15 | 1,202 | 1,222 | 1,200 | 1,221 | 90,200 | 1,221 |
| 2024-10-11 | 1,199 | 1,203 | 1,191 | 1,191 | 66,300 | 1,191 |
| 2024-10-10 | 1,211 | 1,211 | 1,186 | 1,194 | 62,700 | 1,194 |
| 2024-10-09 | 1,202 | 1,222 | 1,201 | 1,213 | 51,700 | 1,213 |
| 2024-10-08 | 1,205 | 1,212 | 1,195 | 1,201 | 66,600 | 1,201 |
| 2024-10-07 | 1,209 | 1,216 | 1,207 | 1,215 | 62,800 | 1,215 |
| 2024-10-04 | 1,213 | 1,222 | 1,203 | 1,203 | 70,100 | 1,203 |
| 2024-10-03 | 1,204 | 1,213 | 1,191 | 1,207 | 86,000 | 1,207 |
| 2024-10-02 | 1,203 | 1,219 | 1,191 | 1,191 | 96,800 | 1,191 |
| 2024-10-01 | 1,197 | 1,204 | 1,185 | 1,200 | 113,900 | 1,200 |
| 2024-09-30 | 1,212 | 1,220 | 1,186 | 1,197 | 213,100 | 1,197 |
| 2024-09-27 | 1,215 | 1,250 | 1,207 | 1,237 | 856,000 | 1,237 |
| 2024-09-26 | 1,201 | 1,214 | 1,201 | 1,212 | 1,300,800 | 1,212 |
| 2024-09-25 | 1,200 | 1,214 | 1,191 | 1,209 | 337,800 | 1,209 |
| 2024-09-24 | 1,225 | 1,225 | 1,205 | 1,205 | 409,100 | 1,205 |
| 2024-09-20 | 1,230 | 1,235 | 1,220 | 1,222 | 185,100 | 1,222 |
| 2024-09-19 | 1,232 | 1,239 | 1,221 | 1,222 | 179,400 | 1,222 |
| 2024-09-18 | 1,224 | 1,235 | 1,224 | 1,232 | 81,400 | 1,232 |
| 2024-09-17 | 1,213 | 1,227 | 1,207 | 1,222 | 102,900 | 1,222 |
| 2024-09-13 | 1,227 | 1,232 | 1,207 | 1,208 | 161,500 | 1,208 |
| 2024-09-12 | 1,231 | 1,245 | 1,226 | 1,228 | 109,300 | 1,228 |
| 2024-09-11 | 1,242 | 1,242 | 1,211 | 1,219 | 211,700 | 1,219 |
| 2024-09-10 | 1,245 | 1,261 | 1,245 | 1,245 | 163,400 | 1,245 |
| 2024-09-09 | 1,234 | 1,252 | 1,234 | 1,247 | 83,700 | 1,247 |
| 2024-09-06 | 1,269 | 1,276 | 1,244 | 1,248 | 128,600 | 1,248 |
| 2024-09-05 | 1,275 | 1,282 | 1,256 | 1,266 | 122,100 | 1,266 |
| 2024-09-04 | 1,278 | 1,290 | 1,270 | 1,274 | 121,300 | 1,274 |
| 2024-09-03 | 1,283 | 1,293 | 1,281 | 1,281 | 77,200 | 1,281 |
| 2024-09-02 | 1,313 | 1,313 | 1,280 | 1,280 | 150,700 | 1,280 |
| 2024-08-30 | 1,324 | 1,326 | 1,315 | 1,318 | 52,000 | 1,318 |
| 2024-08-29 | 1,306 | 1,328 | 1,306 | 1,326 | 76,100 | 1,326 |
| 2024-08-28 | 1,305 | 1,312 | 1,301 | 1,306 | 61,300 | 1,306 |
| 2024-08-27 | 1,309 | 1,325 | 1,309 | 1,315 | 56,000 | 1,315 |
| 2024-08-26 | 1,275 | 1,314 | 1,275 | 1,314 | 136,100 | 1,314 |
| 2024-08-23 | 1,278 | 1,282 | 1,266 | 1,272 | 56,000 | 1,272 |
| 2024-08-22 | 1,270 | 1,281 | 1,265 | 1,278 | 52,500 | 1,278 |
| 2024-08-21 | 1,266 | 1,277 | 1,261 | 1,261 | 78,900 | 1,261 |
| 2024-08-20 | 1,264 | 1,288 | 1,254 | 1,285 | 75,100 | 1,285 |
| 2024-08-19 | 1,274 | 1,284 | 1,256 | 1,264 | 144,900 | 1,264 |
| 2024-08-16 | 1,280 | 1,286 | 1,264 | 1,281 | 66,300 | 1,281 |
| 2024-08-15 | 1,269 | 1,282 | 1,262 | 1,269 | 70,400 | 1,269 |
| 2024-08-14 | 1,244 | 1,274 | 1,244 | 1,273 | 79,100 | 1,273 |
| 2024-08-13 | 1,243 | 1,248 | 1,228 | 1,239 | 66,700 | 1,239 |
| 2024-08-09 | 1,265 | 1,265 | 1,230 | 1,243 | 103,800 | 1,243 |
| 2024-08-08 | 1,215 | 1,250 | 1,211 | 1,235 | 88,600 | 1,235 |
| 2024-08-07 | 1,205 | 1,242 | 1,200 | 1,222 | 83,800 | 1,222 |
| 2024-08-06 | 1,226 | 1,226 | 1,193 | 1,214 | 160,600 | 1,214 |
| 2024-08-05 | 1,190 | 1,223 | 1,133 | 1,138 | 240,700 | 1,138 |
| 2024-08-02 | 1,222 | 1,246 | 1,207 | 1,210 | 185,500 | 1,210 |
| 2024-08-01 | 1,278 | 1,278 | 1,245 | 1,249 | 102,700 | 1,249 |
| 2024-07-31 | 1,273 | 1,283 | 1,261 | 1,283 | 57,400 | 1,283 |
| 2024-07-30 | 1,275 | 1,275 | 1,251 | 1,265 | 107,500 | 1,265 |
| 2024-07-29 | 1,275 | 1,284 | 1,261 | 1,278 | 75,400 | 1,278 |
| 2024-07-26 | 1,280 | 1,281 | 1,260 | 1,266 | 64,700 | 1,266 |
| 2024-07-25 | 1,266 | 1,290 | 1,262 | 1,281 | 89,500 | 1,281 |
| 2024-07-24 | 1,280 | 1,280 | 1,269 | 1,274 | 69,000 | 1,274 |
| 2024-07-23 | 1,276 | 1,290 | 1,276 | 1,284 | 38,500 | 1,284 |
| 2024-07-22 | 1,275 | 1,288 | 1,265 | 1,283 | 64,000 | 1,283 |
| 2024-07-19 | 1,272 | 1,272 | 1,258 | 1,270 | 109,900 | 1,270 |
| 2024-07-18 | 1,273 | 1,288 | 1,262 | 1,262 | 196,900 | 1,262 |
| 2024-07-17 | 1,282 | 1,282 | 1,267 | 1,273 | 260,200 | 1,273 |
| 2024-07-16 | 1,333 | 1,333 | 1,286 | 1,286 | 294,500 | 1,286 |
| 2024-07-12 | 1,320 | 1,355 | 1,320 | 1,334 | 182,100 | 1,334 |
| 2024-07-11 | 1,318 | 1,337 | 1,312 | 1,330 | 122,700 | 1,330 |
| 2024-07-10 | 1,321 | 1,331 | 1,303 | 1,311 | 124,800 | 1,311 |
| 2024-07-09 | 1,319 | 1,329 | 1,308 | 1,315 | 105,900 | 1,315 |
| 2024-07-08 | 1,327 | 1,327 | 1,307 | 1,314 | 118,000 | 1,314 |
| 2024-07-05 | 1,316 | 1,333 | 1,315 | 1,316 | 158,400 | 1,316 |
| 2024-07-04 | 1,320 | 1,320 | 1,306 | 1,313 | 163,300 | 1,313 |
| 2024-07-03 | 1,334 | 1,337 | 1,314 | 1,317 | 138,500 | 1,317 |
| 2024-07-02 | 1,342 | 1,344 | 1,330 | 1,337 | 127,500 | 1,337 |
| 2024-07-01 | 1,358 | 1,360 | 1,332 | 1,339 | 163,300 | 1,339 |
| 2024-06-28 | 1,378 | 1,378 | 1,345 | 1,349 | 120,800 | 1,349 |
| 2024-06-27 | 1,364 | 1,378 | 1,339 | 1,378 | 216,000 | 1,378 |
| 2024-06-26 | 1,355 | 1,362 | 1,348 | 1,357 | 122,900 | 1,357 |
| 2024-06-25 | 1,328 | 1,355 | 1,328 | 1,355 | 118,400 | 1,355 |
| 2024-06-24 | 1,305 | 1,323 | 1,298 | 1,321 | 114,600 | 1,321 |
| 2024-06-21 | 1,315 | 1,319 | 1,297 | 1,298 | 104,600 | 1,298 |
| 2024-06-20 | 1,285 | 1,313 | 1,284 | 1,313 | 182,300 | 1,313 |
| 2024-06-19 | 1,282 | 1,282 | 1,269 | 1,276 | 62,600 | 1,276 |
| 2024-06-18 | 1,285 | 1,291 | 1,273 | 1,277 | 67,400 | 1,277 |
| 2024-06-17 | 1,285 | 1,285 | 1,238 | 1,273 | 117,700 | 1,273 |
| 2024-06-14 | 1,250 | 1,290 | 1,250 | 1,290 | 116,700 | 1,290 |
| 2024-06-13 | 1,280 | 1,290 | 1,258 | 1,261 | 91,400 | 1,261 |
| 2024-06-12 | 1,251 | 1,273 | 1,245 | 1,273 | 133,400 | 1,273 |
| 2024-06-11 | 1,240 | 1,256 | 1,239 | 1,249 | 82,100 | 1,249 |
| 2024-06-10 | 1,230 | 1,248 | 1,219 | 1,243 | 147,000 | 1,243 |
| 2024-06-07 | 1,200 | 1,215 | 1,195 | 1,215 | 140,200 | 1,215 |
| 2024-06-06 | 1,208 | 1,208 | 1,189 | 1,194 | 48,800 | 1,194 |
| 2024-06-05 | 1,194 | 1,209 | 1,191 | 1,202 | 82,700 | 1,202 |
| 2024-06-04 | 1,183 | 1,209 | 1,183 | 1,203 | 142,400 | 1,203 |
| 2024-06-03 | 1,186 | 1,189 | 1,183 | 1,189 | 37,800 | 1,189 |
| 2024-05-31 | 1,190 | 1,191 | 1,183 | 1,185 | 62,400 | 1,185 |
| 2024-05-30 | 1,160 | 1,189 | 1,160 | 1,186 | 53,500 | 1,186 |
| 2024-05-29 | 1,182 | 1,197 | 1,167 | 1,170 | 74,700 | 1,170 |
| 2024-05-28 | 1,190 | 1,196 | 1,181 | 1,181 | 59,600 | 1,181 |
| 2024-05-27 | 1,179 | 1,189 | 1,175 | 1,189 | 128,900 | 1,189 |
| 2024-05-24 | 1,155 | 1,174 | 1,149 | 1,174 | 45,300 | 1,174 |
| 2024-05-23 | 1,164 | 1,167 | 1,156 | 1,162 | 54,400 | 1,162 |
| 2024-05-22 | 1,167 | 1,175 | 1,165 | 1,168 | 57,400 | 1,168 |
| 2024-05-21 | 1,172 | 1,183 | 1,167 | 1,167 | 48,900 | 1,167 |
| 2024-05-20 | 1,173 | 1,181 | 1,171 | 1,172 | 85,300 | 1,172 |
| 2024-05-17 | 1,165 | 1,175 | 1,156 | 1,172 | 79,200 | 1,172 |
| 2024-05-16 | 1,125 | 1,176 | 1,125 | 1,176 | 209,000 | 1,176 |
| 2024-05-15 | 1,120 | 1,135 | 1,109 | 1,115 | 91,300 | 1,115 |
| 2024-05-14 | 1,132 | 1,132 | 1,122 | 1,128 | 55,200 | 1,128 |
| 2024-05-13 | 1,117 | 1,132 | 1,117 | 1,132 | 52,900 | 1,132 |
| 2024-05-10 | 1,112 | 1,122 | 1,108 | 1,119 | 86,100 | 1,119 |
| 2024-05-09 | 1,113 | 1,117 | 1,107 | 1,108 | 73,300 | 1,108 |
| 2024-05-08 | 1,123 | 1,127 | 1,113 | 1,116 | 55,500 | 1,116 |
| 2024-05-07 | 1,122 | 1,131 | 1,120 | 1,125 | 46,900 | 1,125 |
| 2024-05-02 | 1,137 | 1,138 | 1,121 | 1,123 | 57,700 | 1,123 |
| 2024-05-01 | 1,138 | 1,142 | 1,135 | 1,137 | 40,200 | 1,137 |
| 2024-04-30 | 1,136 | 1,140 | 1,126 | 1,138 | 62,000 | 1,138 |
| 2024-04-26 | 1,120 | 1,136 | 1,118 | 1,136 | 65,000 | 1,136 |
| 2024-04-25 | 1,132 | 1,132 | 1,125 | 1,129 | 55,300 | 1,129 |
| 2024-04-24 | 1,138 | 1,138 | 1,125 | 1,129 | 52,500 | 1,129 |
| 2024-04-23 | 1,139 | 1,141 | 1,127 | 1,139 | 47,200 | 1,139 |
| 2024-04-22 | 1,112 | 1,136 | 1,107 | 1,136 | 116,400 | 1,136 |
| 2024-04-19 | 1,108 | 1,108 | 1,090 | 1,101 | 89,400 | 1,101 |
| 2024-04-18 | 1,094 | 1,110 | 1,094 | 1,109 | 60,200 | 1,109 |
| 2024-04-17 | 1,093 | 1,096 | 1,083 | 1,094 | 69,000 | 1,094 |
| 2024-04-16 | 1,109 | 1,109 | 1,088 | 1,093 | 110,500 | 1,093 |
| 2024-04-15 | 1,101 | 1,111 | 1,101 | 1,108 | 69,900 | 1,108 |
| 2024-04-12 | 1,108 | 1,117 | 1,101 | 1,108 | 86,100 | 1,108 |
| 2024-04-11 | 1,107 | 1,108 | 1,099 | 1,104 | 83,500 | 1,104 |
| 2024-04-10 | 1,119 | 1,122 | 1,108 | 1,114 | 81,300 | 1,114 |
| 2024-04-09 | 1,126 | 1,127 | 1,116 | 1,119 | 66,700 | 1,119 |
| 2024-04-08 | 1,127 | 1,127 | 1,116 | 1,122 | 68,800 | 1,122 |
| 2024-04-05 | 1,119 | 1,135 | 1,118 | 1,128 | 72,300 | 1,128 |
| 2024-04-04 | 1,127 | 1,129 | 1,115 | 1,125 | 102,100 | 1,125 |
| 2024-04-03 | 1,111 | 1,135 | 1,111 | 1,123 | 124,700 | 1,123 |
| 2024-04-02 | 1,120 | 1,126 | 1,111 | 1,115 | 136,600 | 1,115 |
| 2024-04-01 | 1,152 | 1,152 | 1,123 | 1,123 | 178,100 | 1,123 |
| 2024-03-29 | 1,148 | 1,159 | 1,146 | 1,156 | 146,900 | 1,156 |
| 2024-03-28 | 1,156 | 1,160 | 1,140 | 1,148 | 578,000 | 1,148 |
| 2024-03-27 | 1,183 | 1,185 | 1,174 | 1,180 | 970,800 | 1,180 |
| 2024-03-26 | 1,183 | 1,188 | 1,174 | 1,185 | 325,600 | 1,185 |
| 2024-03-25 | 1,183 | 1,188 | 1,175 | 1,184 | 269,900 | 1,184 |
| 2024-03-22 | 1,179 | 1,183 | 1,171 | 1,177 | 152,600 | 1,177 |
| 2024-03-21 | 1,186 | 1,186 | 1,174 | 1,177 | 302,900 | 1,177 |
| 2024-03-19 | 1,180 | 1,190 | 1,179 | 1,186 | 166,300 | 1,186 |
| 2024-03-18 | 1,204 | 1,205 | 1,177 | 1,181 | 319,000 | 1,181 |
| 2024-03-15 | 1,209 | 1,210 | 1,200 | 1,200 | 152,800 | 1,200 |
| 2024-03-14 | 1,195 | 1,209 | 1,192 | 1,203 | 92,600 | 1,203 |
| 2024-03-13 | 1,208 | 1,211 | 1,193 | 1,195 | 157,900 | 1,195 |
| 2024-03-12 | 1,204 | 1,212 | 1,192 | 1,208 | 91,500 | 1,208 |
| 2024-03-11 | 1,204 | 1,209 | 1,196 | 1,209 | 81,700 | 1,209 |
| 2024-03-08 | 1,211 | 1,224 | 1,198 | 1,204 | 133,800 | 1,204 |
| 2024-03-07 | 1,211 | 1,220 | 1,208 | 1,220 | 124,500 | 1,220 |
| 2024-03-06 | 1,195 | 1,214 | 1,195 | 1,202 | 148,300 | 1,202 |
| 2024-03-05 | 1,188 | 1,200 | 1,178 | 1,191 | 83,100 | 1,191 |
| 2024-03-04 | 1,187 | 1,195 | 1,177 | 1,188 | 91,800 | 1,188 |
| 2024-03-01 | 1,200 | 1,200 | 1,177 | 1,185 | 134,400 | 1,185 |
| 2024-02-29 | 1,200 | 1,210 | 1,197 | 1,200 | 92,900 | 1,200 |
| 2024-02-28 | 1,179 | 1,214 | 1,179 | 1,210 | 129,300 | 1,210 |
| 2024-02-27 | 1,183 | 1,188 | 1,172 | 1,180 | 95,200 | 1,180 |
| 2024-02-26 | 1,189 | 1,191 | 1,178 | 1,181 | 94,200 | 1,181 |
| 2024-02-22 | 1,180 | 1,183 | 1,166 | 1,180 | 97,800 | 1,180 |
| 2024-02-21 | 1,192 | 1,192 | 1,175 | 1,183 | 59,300 | 1,183 |
| 2024-02-20 | 1,194 | 1,197 | 1,178 | 1,178 | 99,600 | 1,178 |
| 2024-02-19 | 1,180 | 1,194 | 1,179 | 1,182 | 118,700 | 1,182 |
| 2024-02-16 | 1,179 | 1,180 | 1,168 | 1,180 | 86,900 | 1,180 |
| 2024-02-15 | 1,185 | 1,185 | 1,158 | 1,170 | 126,900 | 1,170 |
| 2024-02-14 | 1,171 | 1,190 | 1,165 | 1,189 | 117,100 | 1,189 |
| 2024-02-13 | 1,167 | 1,179 | 1,157 | 1,171 | 153,500 | 1,171 |
| 2024-02-09 | 1,162 | 1,186 | 1,157 | 1,161 | 132,300 | 1,161 |
| 2024-02-08 | 1,165 | 1,178 | 1,160 | 1,166 | 84,700 | 1,166 |
| 2024-02-07 | 1,188 | 1,192 | 1,160 | 1,171 | 155,100 | 1,171 |
| 2024-02-06 | 1,204 | 1,232 | 1,175 | 1,184 | 204,200 | 1,184 |
| 2024-02-05 | 1,220 | 1,229 | 1,197 | 1,215 | 169,600 | 1,215 |
| 2024-02-02 | 1,216 | 1,221 | 1,202 | 1,216 | 90,800 | 1,216 |
| 2024-02-01 | 1,194 | 1,208 | 1,188 | 1,206 | 80,100 | 1,206 |
| 2024-01-31 | 1,186 | 1,195 | 1,185 | 1,194 | 45,200 | 1,194 |
| 2024-01-30 | 1,196 | 1,202 | 1,178 | 1,183 | 88,100 | 1,183 |
| 2024-01-29 | 1,190 | 1,199 | 1,189 | 1,195 | 59,000 | 1,195 |
| 2024-01-26 | 1,191 | 1,193 | 1,173 | 1,181 | 91,700 | 1,181 |
| 2024-01-25 | 1,184 | 1,195 | 1,184 | 1,189 | 65,000 | 1,189 |
| 2024-01-24 | 1,203 | 1,214 | 1,180 | 1,184 | 103,900 | 1,184 |
| 2024-01-23 | 1,217 | 1,226 | 1,205 | 1,206 | 93,900 | 1,206 |
| 2024-01-22 | 1,208 | 1,218 | 1,198 | 1,211 | 105,100 | 1,211 |
| 2024-01-19 | 1,251 | 1,258 | 1,205 | 1,206 | 242,800 | 1,206 |
| 2024-01-18 | 1,229 | 1,252 | 1,217 | 1,250 | 202,800 | 1,250 |
| 2024-01-17 | 1,187 | 1,229 | 1,180 | 1,224 | 230,100 | 1,224 |
| 2024-01-16 | 1,185 | 1,193 | 1,174 | 1,182 | 120,500 | 1,182 |
| 2024-01-15 | 1,162 | 1,184 | 1,154 | 1,184 | 181,200 | 1,184 |
| 2024-01-12 | 1,153 | 1,168 | 1,152 | 1,165 | 190,400 | 1,165 |
| 2024-01-11 | 1,143 | 1,152 | 1,137 | 1,146 | 192,600 | 1,146 |
| 2024-01-10 | 1,130 | 1,153 | 1,129 | 1,149 | 209,800 | 1,149 |
| 2024-01-09 | 1,112 | 1,124 | 1,106 | 1,124 | 231,400 | 1,124 |
| 2024-01-05 | 1,107 | 1,122 | 1,105 | 1,113 | 206,800 | 1,113 |
| 2024-01-04 | 1,097 | 1,105 | 1,078 | 1,104 | 317,800 | 1,104 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
