8167 (株)リテールパートナーズ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,281 | 1,288 | 1,266 | 1,266 | 33,400 | 1,266 |
| 2024-12-27 | 1,262 | 1,278 | 1,262 | 1,275 | 43,600 | 1,275 |
| 2024-12-26 | 1,239 | 1,255 | 1,239 | 1,253 | 53,200 | 1,253 |
| 2024-12-25 | 1,248 | 1,250 | 1,230 | 1,239 | 30,400 | 1,239 |
| 2024-12-24 | 1,238 | 1,246 | 1,227 | 1,238 | 29,000 | 1,238 |
| 2024-12-23 | 1,261 | 1,264 | 1,238 | 1,240 | 27,900 | 1,240 |
| 2024-12-20 | 1,265 | 1,266 | 1,252 | 1,252 | 33,500 | 1,252 |
| 2024-12-19 | 1,250 | 1,262 | 1,246 | 1,258 | 20,200 | 1,258 |
| 2024-12-18 | 1,277 | 1,277 | 1,257 | 1,263 | 21,900 | 1,263 |
| 2024-12-17 | 1,260 | 1,272 | 1,257 | 1,270 | 21,800 | 1,270 |
| 2024-12-16 | 1,273 | 1,273 | 1,252 | 1,256 | 22,300 | 1,256 |
| 2024-12-13 | 1,242 | 1,271 | 1,242 | 1,263 | 54,100 | 1,263 |
| 2024-12-12 | 1,302 | 1,303 | 1,255 | 1,260 | 61,600 | 1,260 |
| 2024-12-11 | 1,289 | 1,294 | 1,276 | 1,287 | 29,900 | 1,287 |
| 2024-12-10 | 1,310 | 1,310 | 1,288 | 1,288 | 26,500 | 1,288 |
| 2024-12-09 | 1,298 | 1,309 | 1,294 | 1,294 | 28,900 | 1,294 |
| 2024-12-06 | 1,282 | 1,300 | 1,277 | 1,294 | 27,200 | 1,294 |
| 2024-12-05 | 1,276 | 1,289 | 1,274 | 1,282 | 54,500 | 1,282 |
| 2024-12-04 | 1,260 | 1,284 | 1,256 | 1,277 | 41,900 | 1,277 |
| 2024-12-03 | 1,263 | 1,279 | 1,263 | 1,265 | 31,200 | 1,265 |
| 2024-12-02 | 1,241 | 1,257 | 1,239 | 1,251 | 28,700 | 1,251 |
| 2024-11-29 | 1,262 | 1,269 | 1,240 | 1,240 | 40,100 | 1,240 |
| 2024-11-28 | 1,251 | 1,274 | 1,251 | 1,262 | 44,700 | 1,262 |
| 2024-11-27 | 1,249 | 1,251 | 1,229 | 1,248 | 71,900 | 1,248 |
| 2024-11-26 | 1,257 | 1,272 | 1,235 | 1,241 | 82,000 | 1,241 |
| 2024-11-25 | 1,238 | 1,256 | 1,224 | 1,246 | 608,700 | 1,246 |
| 2024-11-22 | 1,236 | 1,244 | 1,220 | 1,224 | 69,000 | 1,224 |
| 2024-11-21 | 1,225 | 1,238 | 1,216 | 1,238 | 82,900 | 1,238 |
| 2024-11-20 | 1,247 | 1,254 | 1,219 | 1,225 | 89,000 | 1,225 |
| 2024-11-19 | 1,233 | 1,248 | 1,230 | 1,247 | 56,100 | 1,247 |
| 2024-11-18 | 1,230 | 1,234 | 1,222 | 1,233 | 53,900 | 1,233 |
| 2024-11-15 | 1,225 | 1,245 | 1,222 | 1,235 | 59,700 | 1,235 |
| 2024-11-14 | 1,235 | 1,242 | 1,218 | 1,223 | 115,700 | 1,223 |
| 2024-11-13 | 1,222 | 1,261 | 1,216 | 1,246 | 72,800 | 1,246 |
| 2024-11-12 | 1,230 | 1,239 | 1,215 | 1,222 | 80,000 | 1,222 |
| 2024-11-11 | 1,265 | 1,265 | 1,228 | 1,236 | 65,200 | 1,236 |
| 2024-11-08 | 1,290 | 1,295 | 1,261 | 1,271 | 63,300 | 1,271 |
| 2024-11-07 | 1,308 | 1,328 | 1,289 | 1,290 | 99,400 | 1,290 |
| 2024-11-06 | 1,317 | 1,336 | 1,309 | 1,315 | 42,200 | 1,315 |
| 2024-11-05 | 1,335 | 1,335 | 1,305 | 1,317 | 33,000 | 1,317 |
| 2024-11-01 | 1,301 | 1,332 | 1,298 | 1,319 | 40,800 | 1,319 |
| 2024-10-31 | 1,308 | 1,318 | 1,303 | 1,312 | 50,300 | 1,312 |
| 2024-10-30 | 1,292 | 1,307 | 1,288 | 1,301 | 93,000 | 1,301 |
| 2024-10-29 | 1,303 | 1,307 | 1,290 | 1,292 | 38,100 | 1,292 |
| 2024-10-28 | 1,265 | 1,303 | 1,253 | 1,300 | 48,300 | 1,300 |
| 2024-10-25 | 1,262 | 1,262 | 1,231 | 1,257 | 85,200 | 1,257 |
| 2024-10-24 | 1,261 | 1,266 | 1,251 | 1,251 | 79,600 | 1,251 |
| 2024-10-23 | 1,282 | 1,282 | 1,256 | 1,256 | 31,800 | 1,256 |
| 2024-10-22 | 1,261 | 1,277 | 1,257 | 1,277 | 54,200 | 1,277 |
| 2024-10-21 | 1,275 | 1,276 | 1,258 | 1,261 | 48,300 | 1,261 |
| 2024-10-18 | 1,292 | 1,297 | 1,268 | 1,275 | 42,800 | 1,275 |
| 2024-10-17 | 1,267 | 1,300 | 1,267 | 1,297 | 52,700 | 1,297 |
| 2024-10-16 | 1,256 | 1,290 | 1,250 | 1,267 | 71,200 | 1,267 |
| 2024-10-15 | 1,270 | 1,280 | 1,258 | 1,274 | 58,300 | 1,274 |
| 2024-10-11 | 1,277 | 1,277 | 1,258 | 1,277 | 94,200 | 1,277 |
| 2024-10-10 | 1,295 | 1,295 | 1,276 | 1,280 | 73,900 | 1,280 |
| 2024-10-09 | 1,291 | 1,306 | 1,289 | 1,292 | 66,500 | 1,292 |
| 2024-10-08 | 1,342 | 1,342 | 1,286 | 1,286 | 130,800 | 1,286 |
| 2024-10-07 | 1,374 | 1,374 | 1,346 | 1,346 | 51,100 | 1,346 |
| 2024-10-04 | 1,351 | 1,373 | 1,351 | 1,355 | 24,900 | 1,355 |
| 2024-10-03 | 1,363 | 1,370 | 1,353 | 1,355 | 31,600 | 1,355 |
| 2024-10-02 | 1,362 | 1,379 | 1,338 | 1,344 | 56,100 | 1,344 |
| 2024-10-01 | 1,374 | 1,383 | 1,363 | 1,365 | 26,500 | 1,365 |
| 2024-09-30 | 1,373 | 1,384 | 1,362 | 1,367 | 51,200 | 1,367 |
| 2024-09-27 | 1,423 | 1,425 | 1,400 | 1,403 | 47,500 | 1,403 |
| 2024-09-26 | 1,376 | 1,417 | 1,369 | 1,408 | 70,700 | 1,408 |
| 2024-09-25 | 1,360 | 1,368 | 1,351 | 1,358 | 35,700 | 1,358 |
| 2024-09-24 | 1,388 | 1,390 | 1,357 | 1,358 | 53,800 | 1,358 |
| 2024-09-20 | 1,399 | 1,405 | 1,385 | 1,388 | 59,400 | 1,388 |
| 2024-09-19 | 1,388 | 1,400 | 1,384 | 1,384 | 35,000 | 1,384 |
| 2024-09-18 | 1,381 | 1,385 | 1,366 | 1,379 | 50,500 | 1,379 |
| 2024-09-17 | 1,371 | 1,381 | 1,346 | 1,368 | 34,400 | 1,368 |
| 2024-09-13 | 1,363 | 1,382 | 1,352 | 1,352 | 61,100 | 1,352 |
| 2024-09-12 | 1,349 | 1,380 | 1,349 | 1,372 | 50,400 | 1,372 |
| 2024-09-11 | 1,360 | 1,360 | 1,328 | 1,334 | 53,800 | 1,334 |
| 2024-09-10 | 1,360 | 1,380 | 1,360 | 1,360 | 37,100 | 1,360 |
| 2024-09-09 | 1,350 | 1,371 | 1,335 | 1,358 | 72,300 | 1,358 |
| 2024-09-06 | 1,377 | 1,390 | 1,356 | 1,373 | 66,000 | 1,373 |
| 2024-09-05 | 1,373 | 1,400 | 1,372 | 1,374 | 54,200 | 1,374 |
| 2024-09-04 | 1,386 | 1,410 | 1,376 | 1,385 | 59,100 | 1,385 |
| 2024-09-03 | 1,393 | 1,414 | 1,393 | 1,404 | 54,500 | 1,404 |
| 2024-09-02 | 1,406 | 1,408 | 1,388 | 1,393 | 83,500 | 1,393 |
| 2024-08-30 | 1,397 | 1,445 | 1,397 | 1,436 | 96,500 | 1,436 |
| 2024-08-29 | 1,384 | 1,400 | 1,366 | 1,390 | 453,200 | 1,390 |
| 2024-08-28 | 1,426 | 1,433 | 1,406 | 1,428 | 566,000 | 1,428 |
| 2024-08-27 | 1,439 | 1,485 | 1,439 | 1,466 | 116,000 | 1,466 |
| 2024-08-26 | 1,427 | 1,468 | 1,426 | 1,459 | 96,000 | 1,459 |
| 2024-08-23 | 1,455 | 1,470 | 1,422 | 1,434 | 180,400 | 1,434 |
| 2024-08-22 | 1,439 | 1,472 | 1,435 | 1,460 | 80,000 | 1,460 |
| 2024-08-21 | 1,420 | 1,449 | 1,419 | 1,435 | 67,400 | 1,435 |
| 2024-08-20 | 1,416 | 1,461 | 1,408 | 1,450 | 97,600 | 1,450 |
| 2024-08-19 | 1,416 | 1,444 | 1,406 | 1,430 | 244,100 | 1,430 |
| 2024-08-16 | 1,445 | 1,461 | 1,431 | 1,446 | 246,300 | 1,446 |
| 2024-08-15 | 1,402 | 1,422 | 1,395 | 1,412 | 189,200 | 1,412 |
| 2024-08-14 | 1,406 | 1,416 | 1,390 | 1,408 | 138,200 | 1,408 |
| 2024-08-13 | 1,352 | 1,399 | 1,351 | 1,394 | 225,200 | 1,394 |
| 2024-08-09 | 1,386 | 1,387 | 1,350 | 1,380 | 208,600 | 1,380 |
| 2024-08-08 | 1,352 | 1,407 | 1,350 | 1,360 | 226,100 | 1,360 |
| 2024-08-07 | 1,417 | 1,450 | 1,388 | 1,399 | 165,800 | 1,399 |
| 2024-08-06 | 1,384 | 1,473 | 1,357 | 1,433 | 146,600 | 1,433 |
| 2024-08-05 | 1,443 | 1,460 | 1,350 | 1,354 | 172,400 | 1,354 |
| 2024-08-02 | 1,601 | 1,603 | 1,553 | 1,553 | 124,500 | 1,553 |
| 2024-08-01 | 1,671 | 1,671 | 1,631 | 1,641 | 88,600 | 1,641 |
| 2024-07-31 | 1,649 | 1,700 | 1,649 | 1,696 | 57,000 | 1,696 |
| 2024-07-30 | 1,650 | 1,658 | 1,635 | 1,649 | 73,200 | 1,649 |
| 2024-07-29 | 1,639 | 1,669 | 1,621 | 1,667 | 86,100 | 1,667 |
| 2024-07-26 | 1,619 | 1,632 | 1,610 | 1,611 | 52,000 | 1,611 |
| 2024-07-25 | 1,598 | 1,646 | 1,595 | 1,619 | 69,500 | 1,619 |
| 2024-07-24 | 1,631 | 1,651 | 1,602 | 1,603 | 57,500 | 1,603 |
| 2024-07-23 | 1,630 | 1,648 | 1,616 | 1,631 | 39,600 | 1,631 |
| 2024-07-22 | 1,671 | 1,684 | 1,641 | 1,645 | 50,700 | 1,645 |
| 2024-07-19 | 1,652 | 1,683 | 1,648 | 1,662 | 56,200 | 1,662 |
| 2024-07-18 | 1,637 | 1,694 | 1,628 | 1,657 | 64,900 | 1,657 |
| 2024-07-17 | 1,686 | 1,715 | 1,655 | 1,664 | 73,200 | 1,664 |
| 2024-07-16 | 1,719 | 1,727 | 1,692 | 1,695 | 62,300 | 1,695 |
| 2024-07-12 | 1,700 | 1,723 | 1,688 | 1,701 | 49,000 | 1,701 |
| 2024-07-11 | 1,750 | 1,750 | 1,710 | 1,721 | 31,600 | 1,721 |
| 2024-07-10 | 1,742 | 1,742 | 1,709 | 1,720 | 41,500 | 1,720 |
| 2024-07-09 | 1,746 | 1,760 | 1,727 | 1,747 | 26,800 | 1,747 |
| 2024-07-08 | 1,760 | 1,760 | 1,732 | 1,742 | 31,200 | 1,742 |
| 2024-07-05 | 1,747 | 1,784 | 1,747 | 1,768 | 42,200 | 1,768 |
| 2024-07-04 | 1,738 | 1,742 | 1,725 | 1,742 | 21,000 | 1,742 |
| 2024-07-03 | 1,709 | 1,749 | 1,705 | 1,741 | 25,400 | 1,741 |
| 2024-07-02 | 1,743 | 1,747 | 1,722 | 1,725 | 25,900 | 1,725 |
| 2024-07-01 | 1,753 | 1,761 | 1,728 | 1,743 | 35,400 | 1,743 |
| 2024-06-28 | 1,775 | 1,775 | 1,731 | 1,738 | 41,800 | 1,738 |
| 2024-06-27 | 1,753 | 1,775 | 1,735 | 1,775 | 49,200 | 1,775 |
| 2024-06-26 | 1,719 | 1,755 | 1,704 | 1,753 | 49,200 | 1,753 |
| 2024-06-25 | 1,674 | 1,721 | 1,672 | 1,714 | 55,700 | 1,714 |
| 2024-06-24 | 1,666 | 1,670 | 1,636 | 1,664 | 37,900 | 1,664 |
| 2024-06-21 | 1,635 | 1,666 | 1,630 | 1,642 | 73,400 | 1,642 |
| 2024-06-20 | 1,602 | 1,650 | 1,602 | 1,629 | 63,400 | 1,629 |
| 2024-06-19 | 1,586 | 1,602 | 1,576 | 1,602 | 37,600 | 1,602 |
| 2024-06-18 | 1,596 | 1,616 | 1,585 | 1,586 | 33,300 | 1,586 |
| 2024-06-17 | 1,602 | 1,611 | 1,578 | 1,595 | 37,200 | 1,595 |
| 2024-06-14 | 1,570 | 1,621 | 1,567 | 1,617 | 66,900 | 1,617 |
| 2024-06-13 | 1,636 | 1,644 | 1,582 | 1,582 | 44,600 | 1,582 |
| 2024-06-12 | 1,641 | 1,658 | 1,635 | 1,644 | 26,000 | 1,644 |
| 2024-06-11 | 1,670 | 1,673 | 1,641 | 1,658 | 22,200 | 1,658 |
| 2024-06-10 | 1,656 | 1,671 | 1,650 | 1,670 | 17,100 | 1,670 |
| 2024-06-07 | 1,666 | 1,668 | 1,642 | 1,656 | 14,500 | 1,656 |
| 2024-06-06 | 1,700 | 1,700 | 1,654 | 1,666 | 22,200 | 1,666 |
| 2024-06-05 | 1,688 | 1,705 | 1,681 | 1,695 | 19,600 | 1,695 |
| 2024-06-04 | 1,691 | 1,717 | 1,690 | 1,703 | 21,800 | 1,703 |
| 2024-06-03 | 1,719 | 1,719 | 1,686 | 1,708 | 30,000 | 1,708 |
| 2024-05-31 | 1,646 | 1,716 | 1,625 | 1,716 | 73,000 | 1,716 |
| 2024-05-30 | 1,602 | 1,646 | 1,601 | 1,646 | 24,900 | 1,646 |
| 2024-05-29 | 1,641 | 1,647 | 1,612 | 1,613 | 23,500 | 1,613 |
| 2024-05-28 | 1,679 | 1,679 | 1,640 | 1,641 | 20,800 | 1,641 |
| 2024-05-27 | 1,668 | 1,679 | 1,656 | 1,679 | 11,600 | 1,679 |
| 2024-05-24 | 1,642 | 1,676 | 1,642 | 1,664 | 18,100 | 1,664 |
| 2024-05-23 | 1,674 | 1,674 | 1,649 | 1,667 | 21,400 | 1,667 |
| 2024-05-22 | 1,689 | 1,700 | 1,667 | 1,675 | 36,600 | 1,675 |
| 2024-05-21 | 1,683 | 1,738 | 1,681 | 1,690 | 46,100 | 1,690 |
| 2024-05-20 | 1,666 | 1,688 | 1,666 | 1,682 | 22,400 | 1,682 |
| 2024-05-17 | 1,643 | 1,669 | 1,629 | 1,666 | 18,300 | 1,666 |
| 2024-05-16 | 1,685 | 1,685 | 1,649 | 1,654 | 23,400 | 1,654 |
| 2024-05-15 | 1,710 | 1,724 | 1,674 | 1,684 | 28,900 | 1,684 |
| 2024-05-14 | 1,718 | 1,720 | 1,688 | 1,704 | 29,600 | 1,704 |
| 2024-05-13 | 1,714 | 1,736 | 1,692 | 1,723 | 19,200 | 1,723 |
| 2024-05-10 | 1,710 | 1,741 | 1,709 | 1,726 | 21,700 | 1,726 |
| 2024-05-09 | 1,721 | 1,737 | 1,703 | 1,710 | 19,500 | 1,710 |
| 2024-05-08 | 1,668 | 1,730 | 1,668 | 1,703 | 77,600 | 1,703 |
| 2024-05-07 | 1,655 | 1,678 | 1,653 | 1,668 | 15,000 | 1,668 |
| 2024-05-02 | 1,657 | 1,669 | 1,646 | 1,653 | 10,100 | 1,653 |
| 2024-05-01 | 1,679 | 1,679 | 1,650 | 1,654 | 13,400 | 1,654 |
| 2024-04-30 | 1,671 | 1,688 | 1,637 | 1,688 | 33,300 | 1,688 |
| 2024-04-26 | 1,631 | 1,642 | 1,617 | 1,640 | 25,300 | 1,640 |
| 2024-04-25 | 1,655 | 1,655 | 1,627 | 1,630 | 26,100 | 1,630 |
| 2024-04-24 | 1,665 | 1,684 | 1,660 | 1,667 | 25,000 | 1,667 |
| 2024-04-23 | 1,688 | 1,692 | 1,661 | 1,663 | 23,200 | 1,663 |
| 2024-04-22 | 1,703 | 1,703 | 1,676 | 1,688 | 26,500 | 1,688 |
| 2024-04-19 | 1,705 | 1,715 | 1,662 | 1,667 | 48,800 | 1,667 |
| 2024-04-18 | 1,711 | 1,750 | 1,711 | 1,716 | 27,900 | 1,716 |
| 2024-04-17 | 1,723 | 1,767 | 1,706 | 1,717 | 28,400 | 1,717 |
| 2024-04-16 | 1,820 | 1,820 | 1,737 | 1,755 | 76,000 | 1,755 |
| 2024-04-15 | 1,825 | 1,840 | 1,808 | 1,829 | 54,000 | 1,829 |
| 2024-04-12 | 1,850 | 1,882 | 1,850 | 1,860 | 35,000 | 1,860 |
| 2024-04-11 | 1,831 | 1,858 | 1,802 | 1,850 | 30,400 | 1,850 |
| 2024-04-10 | 1,820 | 1,875 | 1,820 | 1,845 | 35,000 | 1,845 |
| 2024-04-09 | 1,829 | 1,830 | 1,800 | 1,820 | 27,700 | 1,820 |
| 2024-04-08 | 1,787 | 1,813 | 1,786 | 1,805 | 19,700 | 1,805 |
| 2024-04-05 | 1,762 | 1,792 | 1,761 | 1,787 | 23,000 | 1,787 |
| 2024-04-04 | 1,767 | 1,801 | 1,765 | 1,785 | 36,100 | 1,785 |
| 2024-04-03 | 1,765 | 1,788 | 1,765 | 1,769 | 41,000 | 1,769 |
| 2024-04-02 | 1,793 | 1,808 | 1,766 | 1,775 | 37,300 | 1,775 |
| 2024-04-01 | 1,837 | 1,843 | 1,796 | 1,804 | 24,600 | 1,804 |
| 2024-03-29 | 1,853 | 1,869 | 1,828 | 1,845 | 21,600 | 1,845 |
| 2024-03-28 | 1,886 | 1,905 | 1,841 | 1,853 | 40,000 | 1,853 |
| 2024-03-27 | 1,863 | 1,909 | 1,863 | 1,897 | 63,100 | 1,897 |
| 2024-03-26 | 1,820 | 1,839 | 1,802 | 1,834 | 22,100 | 1,834 |
| 2024-03-25 | 1,847 | 1,868 | 1,820 | 1,824 | 32,500 | 1,824 |
| 2024-03-22 | 1,854 | 1,861 | 1,833 | 1,855 | 25,400 | 1,855 |
| 2024-03-21 | 1,860 | 1,881 | 1,836 | 1,838 | 48,700 | 1,838 |
| 2024-03-19 | 1,815 | 1,855 | 1,805 | 1,842 | 49,800 | 1,842 |
| 2024-03-18 | 1,830 | 1,868 | 1,825 | 1,855 | 53,600 | 1,855 |
| 2024-03-15 | 1,777 | 1,837 | 1,751 | 1,831 | 88,100 | 1,831 |
| 2024-03-14 | 1,734 | 1,793 | 1,734 | 1,785 | 59,500 | 1,785 |
| 2024-03-13 | 1,767 | 1,771 | 1,739 | 1,749 | 33,900 | 1,749 |
| 2024-03-12 | 1,730 | 1,772 | 1,723 | 1,772 | 40,100 | 1,772 |
| 2024-03-11 | 1,759 | 1,759 | 1,715 | 1,740 | 32,800 | 1,740 |
| 2024-03-08 | 1,714 | 1,773 | 1,713 | 1,772 | 73,600 | 1,772 |
| 2024-03-07 | 1,692 | 1,728 | 1,683 | 1,721 | 56,000 | 1,721 |
| 2024-03-06 | 1,679 | 1,709 | 1,672 | 1,692 | 65,000 | 1,692 |
| 2024-03-05 | 1,675 | 1,694 | 1,654 | 1,681 | 49,500 | 1,681 |
| 2024-03-04 | 1,753 | 1,753 | 1,673 | 1,686 | 67,300 | 1,686 |
| 2024-03-01 | 1,748 | 1,768 | 1,706 | 1,744 | 61,300 | 1,744 |
| 2024-02-29 | 1,760 | 1,783 | 1,741 | 1,748 | 101,200 | 1,748 |
| 2024-02-28 | 1,755 | 1,795 | 1,750 | 1,771 | 369,100 | 1,771 |
| 2024-02-27 | 1,826 | 1,862 | 1,774 | 1,777 | 506,300 | 1,777 |
| 2024-02-26 | 1,786 | 1,818 | 1,780 | 1,786 | 308,400 | 1,786 |
| 2024-02-22 | 1,770 | 1,791 | 1,756 | 1,786 | 221,900 | 1,786 |
| 2024-02-21 | 1,765 | 1,774 | 1,731 | 1,748 | 262,300 | 1,748 |
| 2024-02-20 | 1,755 | 1,784 | 1,750 | 1,765 | 198,400 | 1,765 |
| 2024-02-19 | 1,713 | 1,759 | 1,708 | 1,755 | 240,400 | 1,755 |
| 2024-02-16 | 1,680 | 1,725 | 1,672 | 1,715 | 150,400 | 1,715 |
| 2024-02-15 | 1,710 | 1,710 | 1,664 | 1,667 | 187,900 | 1,667 |
| 2024-02-14 | 1,710 | 1,717 | 1,681 | 1,694 | 111,100 | 1,694 |
| 2024-02-13 | 1,717 | 1,727 | 1,698 | 1,716 | 156,600 | 1,716 |
| 2024-02-09 | 1,716 | 1,735 | 1,705 | 1,705 | 106,000 | 1,705 |
| 2024-02-08 | 1,723 | 1,748 | 1,696 | 1,738 | 140,000 | 1,738 |
| 2024-02-07 | 1,715 | 1,747 | 1,714 | 1,737 | 80,500 | 1,737 |
| 2024-02-06 | 1,721 | 1,759 | 1,711 | 1,714 | 103,700 | 1,714 |
| 2024-02-05 | 1,723 | 1,750 | 1,706 | 1,730 | 122,200 | 1,730 |
| 2024-02-02 | 1,730 | 1,730 | 1,702 | 1,712 | 96,000 | 1,712 |
| 2024-02-01 | 1,716 | 1,750 | 1,694 | 1,736 | 109,600 | 1,736 |
| 2024-01-31 | 1,787 | 1,788 | 1,735 | 1,755 | 81,000 | 1,755 |
| 2024-01-30 | 1,822 | 1,833 | 1,794 | 1,794 | 57,500 | 1,794 |
| 2024-01-29 | 1,777 | 1,822 | 1,771 | 1,812 | 49,200 | 1,812 |
| 2024-01-26 | 1,774 | 1,782 | 1,747 | 1,756 | 54,200 | 1,756 |
| 2024-01-25 | 1,775 | 1,791 | 1,771 | 1,788 | 44,000 | 1,788 |
| 2024-01-24 | 1,835 | 1,842 | 1,783 | 1,783 | 54,800 | 1,783 |
| 2024-01-23 | 1,854 | 1,869 | 1,842 | 1,845 | 34,400 | 1,845 |
| 2024-01-22 | 1,830 | 1,860 | 1,830 | 1,860 | 53,000 | 1,860 |
| 2024-01-19 | 1,865 | 1,865 | 1,820 | 1,828 | 61,100 | 1,828 |
| 2024-01-18 | 1,878 | 1,878 | 1,852 | 1,862 | 47,000 | 1,862 |
| 2024-01-17 | 1,840 | 1,883 | 1,838 | 1,838 | 50,100 | 1,838 |
| 2024-01-16 | 1,865 | 1,890 | 1,840 | 1,840 | 53,400 | 1,840 |
| 2024-01-15 | 1,850 | 1,898 | 1,828 | 1,885 | 86,400 | 1,885 |
| 2024-01-12 | 1,765 | 1,877 | 1,761 | 1,832 | 208,800 | 1,832 |
| 2024-01-11 | 1,725 | 1,728 | 1,678 | 1,685 | 58,000 | 1,685 |
| 2024-01-10 | 1,700 | 1,725 | 1,699 | 1,710 | 40,300 | 1,710 |
| 2024-01-09 | 1,713 | 1,735 | 1,685 | 1,695 | 51,500 | 1,695 |
| 2024-01-05 | 1,700 | 1,720 | 1,695 | 1,701 | 28,300 | 1,701 |
| 2024-01-04 | 1,660 | 1,695 | 1,630 | 1,689 | 37,800 | 1,689 |
分割・併合履歴 ： [1988-02-25]1株→1.02株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.2株