8179 ロイヤルホールディングス(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 | 2,449 | 2,462 | 2,440 | 2,440 | 180,800 | 2,440 |
| 2024-12-02 | 2,440 | 2,448 | 2,419 | 2,435 | 140,500 | 2,435 |
| 2024-11-29 | 2,434 | 2,438 | 2,421 | 2,430 | 113,800 | 2,430 |
| 2024-11-28 | 2,446 | 2,455 | 2,434 | 2,439 | 90,800 | 2,439 |
| 2024-11-27 | 2,460 | 2,460 | 2,410 | 2,429 | 146,600 | 2,429 |
| 2024-11-26 | 2,470 | 2,480 | 2,441 | 2,446 | 123,100 | 2,446 |
| 2024-11-25 | 2,493 | 2,493 | 2,461 | 2,461 | 152,700 | 2,461 |
| 2024-11-22 | 2,479 | 2,493 | 2,465 | 2,465 | 201,100 | 2,465 |
| 2024-11-21 | 2,468 | 2,488 | 2,468 | 2,472 | 104,900 | 2,472 |
| 2024-11-20 | 2,456 | 2,476 | 2,446 | 2,462 | 136,800 | 2,462 |
| 2024-11-19 | 2,449 | 2,464 | 2,448 | 2,452 | 210,000 | 2,452 |
| 2024-11-18 | 2,434 | 2,456 | 2,427 | 2,430 | 294,700 | 2,430 |
| 2024-11-15 | 2,440 | 2,452 | 2,423 | 2,437 | 214,000 | 2,437 |
| 2024-11-14 | 2,432 | 2,441 | 2,413 | 2,417 | 364,700 | 2,417 |
| 2024-11-13 | 2,400 | 2,447 | 2,400 | 2,432 | 324,200 | 2,432 |
| 2024-11-12 | 2,430 | 2,448 | 2,392 | 2,396 | 654,400 | 2,396 |
| 2024-11-11 | 2,492 | 2,515 | 2,490 | 2,510 | 251,600 | 2,510 |
| 2024-11-08 | 2,494 | 2,513 | 2,484 | 2,491 | 233,300 | 2,491 |
| 2024-11-07 | 2,480 | 2,500 | 2,475 | 2,487 | 243,900 | 2,487 |
| 2024-11-06 | 2,469 | 2,497 | 2,467 | 2,468 | 180,100 | 2,468 |
| 2024-11-05 | 2,481 | 2,487 | 2,453 | 2,468 | 215,600 | 2,468 |
| 2024-11-01 | 2,450 | 2,499 | 2,449 | 2,466 | 218,200 | 2,466 |
| 2024-10-31 | 2,473 | 2,500 | 2,467 | 2,483 | 191,900 | 2,483 |
| 2024-10-30 | 2,475 | 2,489 | 2,455 | 2,479 | 266,700 | 2,479 |
| 2024-10-29 | 2,448 | 2,478 | 2,434 | 2,474 | 122,600 | 2,474 |
| 2024-10-28 | 2,415 | 2,443 | 2,413 | 2,441 | 136,400 | 2,441 |
| 2024-10-25 | 2,422 | 2,430 | 2,406 | 2,413 | 104,600 | 2,413 |
| 2024-10-24 | 2,424 | 2,438 | 2,405 | 2,429 | 125,200 | 2,429 |
| 2024-10-23 | 2,442 | 2,450 | 2,430 | 2,430 | 79,500 | 2,430 |
| 2024-10-22 | 2,472 | 2,475 | 2,444 | 2,448 | 112,300 | 2,448 |
| 2024-10-21 | 2,483 | 2,487 | 2,472 | 2,472 | 57,600 | 2,472 |
| 2024-10-18 | 2,470 | 2,487 | 2,465 | 2,482 | 78,000 | 2,482 |
| 2024-10-17 | 2,479 | 2,484 | 2,452 | 2,452 | 76,400 | 2,452 |
| 2024-10-16 | 2,478 | 2,492 | 2,470 | 2,470 | 79,300 | 2,470 |
| 2024-10-15 | 2,490 | 2,494 | 2,469 | 2,478 | 86,200 | 2,478 |
| 2024-10-11 | 2,507 | 2,513 | 2,477 | 2,477 | 65,600 | 2,477 |
| 2024-10-10 | 2,520 | 2,521 | 2,482 | 2,506 | 70,600 | 2,506 |
| 2024-10-09 | 2,500 | 2,522 | 2,500 | 2,518 | 110,300 | 2,518 |
| 2024-10-08 | 2,490 | 2,505 | 2,479 | 2,480 | 90,600 | 2,480 |
| 2024-10-07 | 2,519 | 2,526 | 2,502 | 2,521 | 85,000 | 2,521 |
| 2024-10-04 | 2,498 | 2,512 | 2,491 | 2,511 | 107,600 | 2,511 |
| 2024-10-03 | 2,480 | 2,498 | 2,469 | 2,491 | 122,900 | 2,491 |
| 2024-10-02 | 2,474 | 2,491 | 2,447 | 2,455 | 123,300 | 2,455 |
| 2024-10-01 | 2,483 | 2,488 | 2,466 | 2,480 | 83,100 | 2,480 |
| 2024-09-30 | 2,438 | 2,493 | 2,438 | 2,474 | 152,000 | 2,474 |
| 2024-09-27 | 2,474 | 2,493 | 2,473 | 2,483 | 110,500 | 2,483 |
| 2024-09-26 | 2,450 | 2,474 | 2,444 | 2,474 | 157,900 | 2,474 |
| 2024-09-25 | 2,415 | 2,437 | 2,402 | 2,435 | 90,500 | 2,435 |
| 2024-09-24 | 2,422 | 2,422 | 2,406 | 2,410 | 72,500 | 2,410 |
| 2024-09-20 | 2,400 | 2,418 | 2,400 | 2,412 | 111,900 | 2,412 |
| 2024-09-19 | 2,375 | 2,400 | 2,375 | 2,398 | 148,200 | 2,398 |
| 2024-09-18 | 2,385 | 2,388 | 2,365 | 2,384 | 68,800 | 2,384 |
| 2024-09-17 | 2,360 | 2,388 | 2,360 | 2,388 | 88,900 | 2,388 |
| 2024-09-13 | 2,338 | 2,358 | 2,335 | 2,349 | 110,300 | 2,349 |
| 2024-09-12 | 2,340 | 2,369 | 2,335 | 2,358 | 90,500 | 2,358 |
| 2024-09-11 | 2,380 | 2,380 | 2,315 | 2,325 | 121,500 | 2,325 |
| 2024-09-10 | 2,379 | 2,410 | 2,376 | 2,392 | 70,900 | 2,392 |
| 2024-09-09 | 2,365 | 2,382 | 2,351 | 2,380 | 112,200 | 2,380 |
| 2024-09-06 | 2,434 | 2,436 | 2,377 | 2,388 | 98,800 | 2,388 |
| 2024-09-05 | 2,401 | 2,433 | 2,396 | 2,418 | 77,800 | 2,418 |
| 2024-09-04 | 2,420 | 2,444 | 2,393 | 2,401 | 113,600 | 2,401 |
| 2024-09-03 | 2,417 | 2,438 | 2,417 | 2,430 | 54,200 | 2,430 |
| 2024-09-02 | 2,416 | 2,416 | 2,387 | 2,415 | 71,600 | 2,415 |
| 2024-08-30 | 2,393 | 2,424 | 2,386 | 2,416 | 80,700 | 2,416 |
| 2024-08-29 | 2,400 | 2,400 | 2,380 | 2,393 | 72,700 | 2,393 |
| 2024-08-28 | 2,424 | 2,431 | 2,405 | 2,414 | 63,600 | 2,414 |
| 2024-08-27 | 2,427 | 2,438 | 2,424 | 2,428 | 58,400 | 2,428 |
| 2024-08-26 | 2,411 | 2,429 | 2,404 | 2,417 | 57,500 | 2,417 |
| 2024-08-23 | 2,395 | 2,409 | 2,393 | 2,407 | 52,700 | 2,407 |
| 2024-08-22 | 2,373 | 2,409 | 2,367 | 2,396 | 86,200 | 2,396 |
| 2024-08-21 | 2,361 | 2,373 | 2,348 | 2,354 | 52,200 | 2,354 |
| 2024-08-20 | 2,327 | 2,366 | 2,320 | 2,361 | 86,300 | 2,361 |
| 2024-08-19 | 2,340 | 2,342 | 2,320 | 2,327 | 97,100 | 2,327 |
| 2024-08-16 | 2,322 | 2,333 | 2,300 | 2,327 | 96,500 | 2,327 |
| 2024-08-15 | 2,308 | 2,326 | 2,298 | 2,312 | 105,500 | 2,312 |
| 2024-08-14 | 2,323 | 2,338 | 2,299 | 2,304 | 82,800 | 2,304 |
| 2024-08-13 | 2,294 | 2,318 | 2,277 | 2,318 | 123,100 | 2,318 |
| 2024-08-09 | 2,366 | 2,366 | 2,263 | 2,298 | 147,000 | 2,298 |
| 2024-08-08 | 2,267 | 2,336 | 2,238 | 2,316 | 153,600 | 2,316 |
| 2024-08-07 | 2,334 | 2,360 | 2,297 | 2,302 | 166,300 | 2,302 |
| 2024-08-06 | 2,292 | 2,398 | 2,272 | 2,364 | 210,300 | 2,364 |
| 2024-08-05 | 2,300 | 2,332 | 2,111 | 2,192 | 360,000 | 2,192 |
| 2024-08-02 | 2,445 | 2,447 | 2,350 | 2,350 | 336,300 | 2,350 |
| 2024-08-01 | 2,532 | 2,532 | 2,461 | 2,475 | 107,400 | 2,475 |
| 2024-07-31 | 2,506 | 2,539 | 2,495 | 2,538 | 112,400 | 2,538 |
| 2024-07-30 | 2,500 | 2,506 | 2,486 | 2,499 | 99,300 | 2,499 |
| 2024-07-29 | 2,465 | 2,507 | 2,452 | 2,506 | 117,000 | 2,506 |
| 2024-07-26 | 2,450 | 2,465 | 2,431 | 2,447 | 73,300 | 2,447 |
| 2024-07-25 | 2,455 | 2,466 | 2,437 | 2,450 | 138,400 | 2,450 |
| 2024-07-24 | 2,487 | 2,488 | 2,460 | 2,460 | 66,100 | 2,460 |
| 2024-07-23 | 2,488 | 2,495 | 2,473 | 2,487 | 44,100 | 2,487 |
| 2024-07-22 | 2,479 | 2,485 | 2,459 | 2,477 | 85,000 | 2,477 |
| 2024-07-19 | 2,496 | 2,496 | 2,459 | 2,479 | 70,200 | 2,479 |
| 2024-07-18 | 2,499 | 2,505 | 2,489 | 2,490 | 92,800 | 2,490 |
| 2024-07-17 | 2,490 | 2,495 | 2,477 | 2,491 | 79,400 | 2,491 |
| 2024-07-16 | 2,509 | 2,509 | 2,475 | 2,475 | 93,800 | 2,475 |
| 2024-07-12 | 2,489 | 2,511 | 2,481 | 2,509 | 124,800 | 2,509 |
| 2024-07-11 | 2,495 | 2,497 | 2,480 | 2,489 | 135,000 | 2,489 |
| 2024-07-10 | 2,476 | 2,482 | 2,456 | 2,482 | 108,800 | 2,482 |
| 2024-07-09 | 2,454 | 2,489 | 2,454 | 2,482 | 125,500 | 2,482 |
| 2024-07-08 | 2,461 | 2,466 | 2,442 | 2,453 | 115,500 | 2,453 |
| 2024-07-05 | 2,459 | 2,476 | 2,447 | 2,451 | 119,400 | 2,451 |
| 2024-07-04 | 2,462 | 2,473 | 2,455 | 2,459 | 185,200 | 2,459 |
| 2024-07-03 | 2,540 | 2,540 | 2,473 | 2,473 | 287,800 | 2,473 |
| 2024-07-02 | 2,534 | 2,562 | 2,533 | 2,559 | 151,800 | 2,559 |
| 2024-07-01 | 2,560 | 2,560 | 2,530 | 2,533 | 100,000 | 2,533 |
| 2024-06-28 | 2,598 | 2,616 | 2,527 | 2,543 | 223,100 | 2,543 |
| 2024-06-27 | 2,560 | 2,590 | 2,533 | 2,590 | 1,099,500 | 2,590 |
| 2024-06-26 | 2,552 | 2,593 | 2,547 | 2,576 | 1,708,700 | 2,576 |
| 2024-06-25 | 2,537 | 2,560 | 2,536 | 2,545 | 504,400 | 2,545 |
| 2024-06-24 | 2,562 | 2,570 | 2,551 | 2,551 | 281,800 | 2,551 |
| 2024-06-21 | 2,553 | 2,574 | 2,553 | 2,566 | 331,600 | 2,566 |
| 2024-06-20 | 2,542 | 2,550 | 2,535 | 2,549 | 140,900 | 2,549 |
| 2024-06-19 | 2,579 | 2,579 | 2,524 | 2,541 | 263,000 | 2,541 |
| 2024-06-18 | 2,600 | 2,614 | 2,580 | 2,585 | 135,600 | 2,585 |
| 2024-06-17 | 2,604 | 2,607 | 2,578 | 2,595 | 158,000 | 2,595 |
| 2024-06-14 | 2,585 | 2,622 | 2,584 | 2,622 | 217,600 | 2,622 |
| 2024-06-13 | 2,624 | 2,626 | 2,586 | 2,588 | 233,100 | 2,588 |
| 2024-06-12 | 2,641 | 2,651 | 2,624 | 2,630 | 91,700 | 2,630 |
| 2024-06-11 | 2,630 | 2,656 | 2,630 | 2,637 | 138,500 | 2,637 |
| 2024-06-10 | 2,630 | 2,642 | 2,621 | 2,628 | 153,900 | 2,628 |
| 2024-06-07 | 2,604 | 2,624 | 2,602 | 2,622 | 262,600 | 2,622 |
| 2024-06-06 | 2,629 | 2,637 | 2,603 | 2,604 | 269,500 | 2,604 |
| 2024-06-05 | 2,640 | 2,655 | 2,627 | 2,635 | 178,200 | 2,635 |
| 2024-06-04 | 2,610 | 2,661 | 2,610 | 2,647 | 117,000 | 2,647 |
| 2024-06-03 | 2,648 | 2,652 | 2,613 | 2,615 | 113,900 | 2,615 |
| 2024-05-31 | 2,648 | 2,656 | 2,628 | 2,642 | 131,000 | 2,642 |
| 2024-05-30 | 2,592 | 2,640 | 2,585 | 2,635 | 138,500 | 2,635 |
| 2024-05-29 | 2,613 | 2,626 | 2,589 | 2,592 | 103,700 | 2,592 |
| 2024-05-28 | 2,650 | 2,666 | 2,618 | 2,619 | 134,100 | 2,619 |
| 2024-05-27 | 2,635 | 2,643 | 2,621 | 2,639 | 100,700 | 2,639 |
| 2024-05-24 | 2,607 | 2,645 | 2,603 | 2,626 | 179,000 | 2,626 |
| 2024-05-23 | 2,570 | 2,613 | 2,570 | 2,607 | 104,300 | 2,607 |
| 2024-05-22 | 2,576 | 2,604 | 2,570 | 2,578 | 133,400 | 2,578 |
| 2024-05-21 | 2,575 | 2,612 | 2,575 | 2,583 | 140,300 | 2,583 |
| 2024-05-20 | 2,599 | 2,606 | 2,581 | 2,582 | 237,500 | 2,582 |
| 2024-05-17 | 2,567 | 2,602 | 2,558 | 2,600 | 227,300 | 2,600 |
| 2024-05-16 | 2,590 | 2,596 | 2,543 | 2,562 | 217,400 | 2,562 |
| 2024-05-15 | 2,603 | 2,604 | 2,558 | 2,569 | 192,900 | 2,569 |
| 2024-05-14 | 2,575 | 2,608 | 2,547 | 2,599 | 308,200 | 2,599 |
| 2024-05-13 | 2,582 | 2,593 | 2,533 | 2,580 | 452,400 | 2,580 |
| 2024-05-10 | 2,490 | 2,502 | 2,479 | 2,498 | 197,900 | 2,498 |
| 2024-05-09 | 2,513 | 2,513 | 2,485 | 2,488 | 197,000 | 2,488 |
| 2024-05-08 | 2,495 | 2,511 | 2,487 | 2,488 | 139,300 | 2,488 |
| 2024-05-07 | 2,490 | 2,498 | 2,474 | 2,491 | 234,800 | 2,491 |
| 2024-05-02 | 2,485 | 2,491 | 2,463 | 2,484 | 147,800 | 2,484 |
| 2024-05-01 | 2,458 | 2,492 | 2,450 | 2,483 | 200,300 | 2,483 |
| 2024-04-30 | 2,469 | 2,471 | 2,444 | 2,468 | 163,400 | 2,468 |
| 2024-04-26 | 2,431 | 2,472 | 2,429 | 2,472 | 122,500 | 2,472 |
| 2024-04-25 | 2,458 | 2,458 | 2,431 | 2,441 | 127,100 | 2,441 |
| 2024-04-24 | 2,454 | 2,462 | 2,441 | 2,450 | 78,400 | 2,450 |
| 2024-04-23 | 2,464 | 2,468 | 2,450 | 2,454 | 100,700 | 2,454 |
| 2024-04-22 | 2,429 | 2,468 | 2,429 | 2,465 | 121,800 | 2,465 |
| 2024-04-19 | 2,440 | 2,440 | 2,396 | 2,410 | 128,800 | 2,410 |
| 2024-04-18 | 2,400 | 2,441 | 2,400 | 2,438 | 64,700 | 2,438 |
| 2024-04-17 | 2,426 | 2,426 | 2,396 | 2,400 | 124,200 | 2,400 |
| 2024-04-16 | 2,480 | 2,481 | 2,430 | 2,430 | 159,700 | 2,430 |
| 2024-04-15 | 2,493 | 2,495 | 2,477 | 2,495 | 100,600 | 2,495 |
| 2024-04-12 | 2,462 | 2,497 | 2,462 | 2,493 | 114,200 | 2,493 |
| 2024-04-11 | 2,469 | 2,478 | 2,452 | 2,461 | 101,000 | 2,461 |
| 2024-04-10 | 2,485 | 2,489 | 2,473 | 2,476 | 83,400 | 2,476 |
| 2024-04-09 | 2,470 | 2,493 | 2,461 | 2,486 | 60,600 | 2,486 |
| 2024-04-08 | 2,477 | 2,487 | 2,463 | 2,475 | 114,800 | 2,475 |
| 2024-04-05 | 2,451 | 2,491 | 2,451 | 2,462 | 122,400 | 2,462 |
| 2024-04-04 | 2,475 | 2,483 | 2,445 | 2,459 | 149,300 | 2,459 |
| 2024-04-03 | 2,465 | 2,484 | 2,463 | 2,469 | 130,100 | 2,469 |
| 2024-04-02 | 2,511 | 2,511 | 2,468 | 2,477 | 140,400 | 2,477 |
| 2024-04-01 | 2,505 | 2,516 | 2,489 | 2,504 | 130,600 | 2,504 |
| 2024-03-29 | 2,469 | 2,518 | 2,466 | 2,512 | 111,400 | 2,512 |
| 2024-03-28 | 2,510 | 2,519 | 2,466 | 2,471 | 135,200 | 2,471 |
| 2024-03-27 | 2,502 | 2,517 | 2,487 | 2,504 | 167,400 | 2,504 |
| 2024-03-26 | 2,488 | 2,495 | 2,461 | 2,483 | 136,700 | 2,483 |
| 2024-03-25 | 2,519 | 2,530 | 2,491 | 2,491 | 147,400 | 2,491 |
| 2024-03-22 | 2,496 | 2,508 | 2,475 | 2,506 | 128,200 | 2,506 |
| 2024-03-21 | 2,528 | 2,542 | 2,496 | 2,499 | 198,800 | 2,499 |
| 2024-03-19 | 2,488 | 2,525 | 2,484 | 2,523 | 119,800 | 2,523 |
| 2024-03-18 | 2,482 | 2,494 | 2,461 | 2,486 | 135,000 | 2,486 |
| 2024-03-15 | 2,465 | 2,484 | 2,450 | 2,480 | 118,300 | 2,480 |
| 2024-03-14 | 2,431 | 2,464 | 2,427 | 2,462 | 128,100 | 2,462 |
| 2024-03-13 | 2,438 | 2,447 | 2,424 | 2,435 | 106,900 | 2,435 |
| 2024-03-12 | 2,424 | 2,431 | 2,391 | 2,428 | 115,900 | 2,428 |
| 2024-03-11 | 2,413 | 2,426 | 2,396 | 2,416 | 124,900 | 2,416 |
| 2024-03-08 | 2,421 | 2,431 | 2,393 | 2,419 | 196,500 | 2,419 |
| 2024-03-07 | 2,408 | 2,432 | 2,404 | 2,431 | 134,300 | 2,431 |
| 2024-03-06 | 2,393 | 2,411 | 2,387 | 2,403 | 128,200 | 2,403 |
| 2024-03-05 | 2,389 | 2,395 | 2,352 | 2,391 | 141,900 | 2,391 |
| 2024-03-04 | 2,387 | 2,403 | 2,363 | 2,387 | 202,200 | 2,387 |
| 2024-03-01 | 2,436 | 2,438 | 2,388 | 2,399 | 249,000 | 2,399 |
| 2024-02-29 | 2,470 | 2,486 | 2,432 | 2,436 | 176,300 | 2,436 |
| 2024-02-28 | 2,450 | 2,469 | 2,441 | 2,458 | 125,800 | 2,458 |
| 2024-02-27 | 2,450 | 2,458 | 2,423 | 2,448 | 99,700 | 2,448 |
| 2024-02-26 | 2,446 | 2,462 | 2,433 | 2,446 | 163,100 | 2,446 |
| 2024-02-22 | 2,431 | 2,447 | 2,417 | 2,446 | 140,000 | 2,446 |
| 2024-02-21 | 2,410 | 2,444 | 2,406 | 2,431 | 155,100 | 2,431 |
| 2024-02-20 | 2,460 | 2,470 | 2,404 | 2,406 | 181,800 | 2,406 |
| 2024-02-19 | 2,408 | 2,460 | 2,395 | 2,454 | 151,300 | 2,454 |
| 2024-02-16 | 2,377 | 2,407 | 2,370 | 2,395 | 270,200 | 2,395 |
| 2024-02-15 | 2,482 | 2,489 | 2,345 | 2,363 | 684,500 | 2,363 |
| 2024-02-14 | 2,535 | 2,546 | 2,492 | 2,512 | 267,700 | 2,512 |
| 2024-02-13 | 2,557 | 2,560 | 2,506 | 2,540 | 149,800 | 2,540 |
| 2024-02-09 | 2,521 | 2,552 | 2,520 | 2,536 | 103,800 | 2,536 |
| 2024-02-08 | 2,545 | 2,545 | 2,514 | 2,526 | 146,500 | 2,526 |
| 2024-02-07 | 2,569 | 2,575 | 2,541 | 2,548 | 102,600 | 2,548 |
| 2024-02-06 | 2,600 | 2,603 | 2,572 | 2,572 | 113,100 | 2,572 |
| 2024-02-05 | 2,613 | 2,619 | 2,590 | 2,608 | 98,300 | 2,608 |
| 2024-02-02 | 2,607 | 2,611 | 2,581 | 2,604 | 80,000 | 2,604 |
| 2024-02-01 | 2,596 | 2,596 | 2,571 | 2,588 | 76,300 | 2,588 |
| 2024-01-31 | 2,588 | 2,600 | 2,573 | 2,600 | 82,800 | 2,600 |
| 2024-01-30 | 2,608 | 2,625 | 2,587 | 2,589 | 99,900 | 2,589 |
| 2024-01-29 | 2,580 | 2,602 | 2,580 | 2,598 | 60,100 | 2,598 |
| 2024-01-26 | 2,600 | 2,601 | 2,579 | 2,579 | 73,300 | 2,579 |
| 2024-01-25 | 2,580 | 2,601 | 2,573 | 2,593 | 68,600 | 2,593 |
| 2024-01-24 | 2,589 | 2,598 | 2,570 | 2,582 | 114,500 | 2,582 |
| 2024-01-23 | 2,610 | 2,612 | 2,580 | 2,592 | 103,600 | 2,592 |
| 2024-01-22 | 2,597 | 2,609 | 2,575 | 2,605 | 94,300 | 2,605 |
| 2024-01-19 | 2,624 | 2,628 | 2,574 | 2,574 | 121,800 | 2,574 |
| 2024-01-18 | 2,580 | 2,624 | 2,571 | 2,616 | 180,700 | 2,616 |
| 2024-01-17 | 2,563 | 2,608 | 2,558 | 2,584 | 186,100 | 2,584 |
| 2024-01-16 | 2,590 | 2,596 | 2,550 | 2,550 | 203,100 | 2,550 |
| 2024-01-15 | 2,588 | 2,613 | 2,571 | 2,609 | 126,700 | 2,609 |
| 2024-01-12 | 2,590 | 2,619 | 2,580 | 2,589 | 260,000 | 2,589 |
| 2024-01-11 | 2,612 | 2,614 | 2,574 | 2,583 | 170,100 | 2,583 |
| 2024-01-10 | 2,600 | 2,624 | 2,593 | 2,596 | 224,200 | 2,596 |
| 2024-01-09 | 2,557 | 2,595 | 2,550 | 2,595 | 216,900 | 2,595 |
| 2024-01-05 | 2,557 | 2,569 | 2,535 | 2,567 | 176,500 | 2,567 |
| 2024-01-04 | 2,560 | 2,562 | 2,507 | 2,541 | 242,300 | 2,541 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
