8244 (株)近鉄百貨店 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 | 2,034 | 2,065 | 2,029 | 2,060 | 44,000 | 2,060 |
| 2024-12-02 | 2,050 | 2,050 | 2,022 | 2,028 | 29,600 | 2,028 |
| 2024-11-29 | 2,032 | 2,049 | 2,025 | 2,041 | 16,400 | 2,041 |
| 2024-11-28 | 2,023 | 2,032 | 2,014 | 2,026 | 22,500 | 2,026 |
| 2024-11-27 | 2,061 | 2,061 | 2,008 | 2,021 | 37,200 | 2,021 |
| 2024-11-26 | 2,060 | 2,060 | 2,041 | 2,048 | 17,100 | 2,048 |
| 2024-11-25 | 2,050 | 2,066 | 2,039 | 2,053 | 31,100 | 2,053 |
| 2024-11-22 | 2,039 | 2,045 | 2,024 | 2,030 | 16,900 | 2,030 |
| 2024-11-21 | 2,077 | 2,077 | 2,038 | 2,039 | 28,300 | 2,039 |
| 2024-11-20 | 2,089 | 2,095 | 2,048 | 2,060 | 26,500 | 2,060 |
| 2024-11-19 | 2,090 | 2,114 | 2,089 | 2,089 | 18,400 | 2,089 |
| 2024-11-18 | 2,090 | 2,108 | 2,089 | 2,089 | 22,700 | 2,089 |
| 2024-11-15 | 2,100 | 2,106 | 2,080 | 2,080 | 25,700 | 2,080 |
| 2024-11-14 | 2,108 | 2,110 | 2,091 | 2,091 | 19,400 | 2,091 |
| 2024-11-13 | 2,110 | 2,121 | 2,089 | 2,105 | 27,900 | 2,105 |
| 2024-11-12 | 2,108 | 2,131 | 2,105 | 2,105 | 24,400 | 2,105 |
| 2024-11-11 | 2,088 | 2,112 | 2,081 | 2,111 | 21,300 | 2,111 |
| 2024-11-08 | 2,080 | 2,106 | 2,079 | 2,088 | 25,000 | 2,088 |
| 2024-11-07 | 2,064 | 2,093 | 2,060 | 2,080 | 44,900 | 2,080 |
| 2024-11-06 | 2,064 | 2,075 | 2,051 | 2,051 | 38,900 | 2,051 |
| 2024-11-05 | 2,092 | 2,092 | 2,055 | 2,076 | 22,100 | 2,076 |
| 2024-11-01 | 2,070 | 2,099 | 2,058 | 2,071 | 38,500 | 2,071 |
| 2024-10-31 | 2,128 | 2,136 | 2,081 | 2,088 | 45,400 | 2,088 |
| 2024-10-30 | 2,117 | 2,157 | 2,117 | 2,124 | 238,200 | 2,124 |
| 2024-10-29 | 2,110 | 2,128 | 2,110 | 2,120 | 16,300 | 2,120 |
| 2024-10-28 | 2,078 | 2,121 | 2,078 | 2,110 | 25,200 | 2,110 |
| 2024-10-25 | 2,080 | 2,080 | 2,051 | 2,066 | 23,200 | 2,066 |
| 2024-10-24 | 2,067 | 2,075 | 2,053 | 2,060 | 43,400 | 2,060 |
| 2024-10-23 | 2,127 | 2,129 | 2,073 | 2,073 | 36,300 | 2,073 |
| 2024-10-22 | 2,165 | 2,167 | 2,121 | 2,127 | 33,800 | 2,127 |
| 2024-10-21 | 2,146 | 2,169 | 2,140 | 2,167 | 43,800 | 2,167 |
| 2024-10-18 | 2,150 | 2,155 | 2,119 | 2,150 | 40,000 | 2,150 |
| 2024-10-17 | 2,101 | 2,150 | 2,100 | 2,149 | 47,100 | 2,149 |
| 2024-10-16 | 2,101 | 2,133 | 2,090 | 2,101 | 59,100 | 2,101 |
| 2024-10-15 | 2,025 | 2,129 | 2,020 | 2,110 | 180,300 | 2,110 |
| 2024-10-11 | 2,005 | 2,020 | 1,996 | 2,005 | 100,600 | 2,005 |
| 2024-10-10 | 2,027 | 2,031 | 2,001 | 2,009 | 50,500 | 2,009 |
| 2024-10-09 | 2,020 | 2,028 | 2,007 | 2,019 | 51,500 | 2,019 |
| 2024-10-08 | 2,088 | 2,088 | 2,001 | 2,002 | 144,800 | 2,002 |
| 2024-10-07 | 2,115 | 2,125 | 2,096 | 2,102 | 37,700 | 2,102 |
| 2024-10-04 | 2,090 | 2,107 | 2,086 | 2,090 | 26,800 | 2,090 |
| 2024-10-03 | 2,094 | 2,098 | 2,074 | 2,090 | 18,800 | 2,090 |
| 2024-10-02 | 2,105 | 2,128 | 2,066 | 2,073 | 43,400 | 2,073 |
| 2024-10-01 | 2,116 | 2,128 | 2,106 | 2,128 | 16,900 | 2,128 |
| 2024-09-30 | 2,128 | 2,134 | 2,100 | 2,111 | 38,500 | 2,111 |
| 2024-09-27 | 2,165 | 2,178 | 2,142 | 2,155 | 35,700 | 2,155 |
| 2024-09-26 | 2,140 | 2,165 | 2,135 | 2,165 | 49,000 | 2,165 |
| 2024-09-25 | 2,136 | 2,143 | 2,113 | 2,140 | 39,000 | 2,140 |
| 2024-09-24 | 2,133 | 2,141 | 2,121 | 2,132 | 36,100 | 2,132 |
| 2024-09-20 | 2,065 | 2,127 | 2,056 | 2,120 | 66,800 | 2,120 |
| 2024-09-19 | 2,049 | 2,054 | 2,034 | 2,042 | 34,300 | 2,042 |
| 2024-09-18 | 2,050 | 2,050 | 2,011 | 2,026 | 29,700 | 2,026 |
| 2024-09-17 | 2,026 | 2,035 | 2,004 | 2,027 | 44,000 | 2,027 |
| 2024-09-13 | 2,017 | 2,021 | 2,005 | 2,008 | 38,800 | 2,008 |
| 2024-09-12 | 2,051 | 2,052 | 2,010 | 2,029 | 50,600 | 2,029 |
| 2024-09-11 | 2,085 | 2,085 | 2,021 | 2,035 | 46,500 | 2,035 |
| 2024-09-10 | 2,070 | 2,096 | 2,068 | 2,083 | 25,500 | 2,083 |
| 2024-09-09 | 2,054 | 2,072 | 2,045 | 2,068 | 29,800 | 2,068 |
| 2024-09-06 | 2,119 | 2,119 | 2,056 | 2,074 | 45,200 | 2,074 |
| 2024-09-05 | 2,082 | 2,096 | 2,065 | 2,077 | 38,600 | 2,077 |
| 2024-09-04 | 2,119 | 2,129 | 2,088 | 2,088 | 40,800 | 2,088 |
| 2024-09-03 | 2,103 | 2,136 | 2,100 | 2,127 | 32,700 | 2,127 |
| 2024-09-02 | 2,129 | 2,131 | 2,091 | 2,100 | 39,600 | 2,100 |
| 2024-08-30 | 2,100 | 2,122 | 2,097 | 2,119 | 32,700 | 2,119 |
| 2024-08-29 | 2,132 | 2,132 | 2,093 | 2,110 | 122,900 | 2,110 |
| 2024-08-28 | 2,189 | 2,195 | 2,135 | 2,144 | 237,100 | 2,144 |
| 2024-08-27 | 2,190 | 2,214 | 2,164 | 2,194 | 118,600 | 2,194 |
| 2024-08-26 | 2,172 | 2,193 | 2,154 | 2,191 | 75,100 | 2,191 |
| 2024-08-23 | 2,194 | 2,196 | 2,175 | 2,180 | 58,000 | 2,180 |
| 2024-08-22 | 2,200 | 2,210 | 2,175 | 2,196 | 60,800 | 2,196 |
| 2024-08-21 | 2,227 | 2,234 | 2,194 | 2,196 | 48,000 | 2,196 |
| 2024-08-20 | 2,191 | 2,252 | 2,191 | 2,252 | 45,100 | 2,252 |
| 2024-08-19 | 2,209 | 2,210 | 2,168 | 2,194 | 59,900 | 2,194 |
| 2024-08-16 | 2,227 | 2,227 | 2,201 | 2,210 | 31,300 | 2,210 |
| 2024-08-15 | 2,205 | 2,209 | 2,185 | 2,204 | 43,500 | 2,204 |
| 2024-08-14 | 2,174 | 2,206 | 2,173 | 2,194 | 29,100 | 2,194 |
| 2024-08-13 | 2,193 | 2,195 | 2,157 | 2,174 | 46,200 | 2,174 |
| 2024-08-09 | 2,230 | 2,230 | 2,158 | 2,190 | 42,800 | 2,190 |
| 2024-08-08 | 2,144 | 2,215 | 2,144 | 2,180 | 32,500 | 2,180 |
| 2024-08-07 | 2,120 | 2,214 | 2,111 | 2,169 | 36,600 | 2,169 |
| 2024-08-06 | 2,147 | 2,189 | 2,109 | 2,145 | 78,800 | 2,145 |
| 2024-08-05 | 2,081 | 2,143 | 2,002 | 2,018 | 132,400 | 2,018 |
| 2024-08-02 | 2,204 | 2,206 | 2,153 | 2,160 | 70,400 | 2,160 |
| 2024-08-01 | 2,312 | 2,317 | 2,240 | 2,266 | 57,600 | 2,266 |
| 2024-07-31 | 2,298 | 2,326 | 2,273 | 2,326 | 38,600 | 2,326 |
| 2024-07-30 | 2,332 | 2,339 | 2,302 | 2,312 | 34,700 | 2,312 |
| 2024-07-29 | 2,325 | 2,348 | 2,311 | 2,348 | 33,500 | 2,348 |
| 2024-07-26 | 2,312 | 2,343 | 2,296 | 2,331 | 37,400 | 2,331 |
| 2024-07-25 | 2,327 | 2,363 | 2,303 | 2,312 | 63,100 | 2,312 |
| 2024-07-24 | 2,354 | 2,365 | 2,326 | 2,332 | 40,600 | 2,332 |
| 2024-07-23 | 2,319 | 2,354 | 2,315 | 2,354 | 46,400 | 2,354 |
| 2024-07-22 | 2,343 | 2,345 | 2,316 | 2,319 | 24,400 | 2,319 |
| 2024-07-19 | 2,330 | 2,344 | 2,313 | 2,344 | 43,000 | 2,344 |
| 2024-07-18 | 2,330 | 2,356 | 2,307 | 2,328 | 80,400 | 2,328 |
| 2024-07-17 | 2,327 | 2,341 | 2,311 | 2,337 | 59,900 | 2,337 |
| 2024-07-16 | 2,350 | 2,350 | 2,302 | 2,316 | 83,200 | 2,316 |
| 2024-07-12 | 2,288 | 2,350 | 2,254 | 2,323 | 240,000 | 2,323 |
| 2024-07-11 | 2,263 | 2,276 | 2,245 | 2,265 | 88,900 | 2,265 |
| 2024-07-10 | 2,232 | 2,256 | 2,216 | 2,247 | 46,800 | 2,247 |
| 2024-07-09 | 2,285 | 2,293 | 2,234 | 2,242 | 54,600 | 2,242 |
| 2024-07-08 | 2,262 | 2,287 | 2,257 | 2,274 | 37,500 | 2,274 |
| 2024-07-05 | 2,297 | 2,310 | 2,269 | 2,269 | 29,300 | 2,269 |
| 2024-07-04 | 2,316 | 2,316 | 2,297 | 2,297 | 33,000 | 2,297 |
| 2024-07-03 | 2,348 | 2,348 | 2,305 | 2,317 | 38,300 | 2,317 |
| 2024-07-02 | 2,350 | 2,360 | 2,322 | 2,337 | 81,300 | 2,337 |
| 2024-07-01 | 2,295 | 2,326 | 2,284 | 2,311 | 41,500 | 2,311 |
| 2024-06-28 | 2,304 | 2,304 | 2,252 | 2,266 | 28,800 | 2,266 |
| 2024-06-27 | 2,262 | 2,296 | 2,250 | 2,283 | 46,600 | 2,283 |
| 2024-06-26 | 2,251 | 2,272 | 2,251 | 2,254 | 20,900 | 2,254 |
| 2024-06-25 | 2,264 | 2,290 | 2,251 | 2,270 | 25,800 | 2,270 |
| 2024-06-24 | 2,249 | 2,276 | 2,245 | 2,269 | 22,400 | 2,269 |
| 2024-06-21 | 2,215 | 2,271 | 2,214 | 2,249 | 48,000 | 2,249 |
| 2024-06-20 | 2,286 | 2,297 | 2,223 | 2,245 | 54,800 | 2,245 |
| 2024-06-19 | 2,314 | 2,329 | 2,278 | 2,286 | 64,800 | 2,286 |
| 2024-06-18 | 2,322 | 2,343 | 2,301 | 2,321 | 41,600 | 2,321 |
| 2024-06-17 | 2,350 | 2,350 | 2,285 | 2,295 | 67,600 | 2,295 |
| 2024-06-14 | 2,278 | 2,350 | 2,271 | 2,350 | 76,700 | 2,350 |
| 2024-06-13 | 2,318 | 2,321 | 2,259 | 2,279 | 43,200 | 2,279 |
| 2024-06-12 | 2,330 | 2,335 | 2,286 | 2,296 | 64,800 | 2,296 |
| 2024-06-11 | 2,328 | 2,347 | 2,313 | 2,335 | 66,700 | 2,335 |
| 2024-06-10 | 2,282 | 2,325 | 2,282 | 2,305 | 79,500 | 2,305 |
| 2024-06-07 | 2,284 | 2,290 | 2,257 | 2,290 | 64,100 | 2,290 |
| 2024-06-06 | 2,268 | 2,278 | 2,250 | 2,275 | 51,200 | 2,275 |
| 2024-06-05 | 2,265 | 2,279 | 2,228 | 2,255 | 71,300 | 2,255 |
| 2024-06-04 | 2,189 | 2,255 | 2,184 | 2,255 | 74,600 | 2,255 |
| 2024-06-03 | 2,180 | 2,190 | 2,170 | 2,178 | 60,800 | 2,178 |
| 2024-05-31 | 2,146 | 2,165 | 2,116 | 2,137 | 339,600 | 2,137 |
| 2024-05-30 | 2,099 | 2,138 | 2,061 | 2,136 | 50,500 | 2,136 |
| 2024-05-29 | 2,070 | 2,107 | 2,062 | 2,106 | 65,700 | 2,106 |
| 2024-05-28 | 2,046 | 2,070 | 2,040 | 2,059 | 47,200 | 2,059 |
| 2024-05-27 | 2,049 | 2,055 | 2,032 | 2,052 | 59,100 | 2,052 |
| 2024-05-24 | 2,050 | 2,072 | 2,032 | 2,049 | 58,700 | 2,049 |
| 2024-05-23 | 2,080 | 2,085 | 2,056 | 2,069 | 49,900 | 2,069 |
| 2024-05-22 | 2,071 | 2,095 | 2,064 | 2,080 | 33,600 | 2,080 |
| 2024-05-21 | 2,071 | 2,087 | 2,067 | 2,073 | 46,700 | 2,073 |
| 2024-05-20 | 2,102 | 2,102 | 2,071 | 2,092 | 78,700 | 2,092 |
| 2024-05-17 | 2,106 | 2,133 | 2,092 | 2,110 | 53,600 | 2,110 |
| 2024-05-16 | 2,150 | 2,158 | 2,106 | 2,126 | 49,000 | 2,126 |
| 2024-05-15 | 2,177 | 2,194 | 2,133 | 2,135 | 137,700 | 2,135 |
| 2024-05-14 | 2,187 | 2,203 | 2,173 | 2,199 | 32,500 | 2,199 |
| 2024-05-13 | 2,170 | 2,195 | 2,166 | 2,187 | 37,500 | 2,187 |
| 2024-05-10 | 2,184 | 2,188 | 2,162 | 2,166 | 44,000 | 2,166 |
| 2024-05-09 | 2,207 | 2,210 | 2,184 | 2,184 | 33,700 | 2,184 |
| 2024-05-08 | 2,233 | 2,244 | 2,202 | 2,207 | 32,300 | 2,207 |
| 2024-05-07 | 2,234 | 2,242 | 2,228 | 2,232 | 35,400 | 2,232 |
| 2024-05-02 | 2,216 | 2,226 | 2,200 | 2,226 | 29,100 | 2,226 |
| 2024-05-01 | 2,193 | 2,208 | 2,183 | 2,205 | 24,600 | 2,205 |
| 2024-04-30 | 2,215 | 2,222 | 2,189 | 2,192 | 55,300 | 2,192 |
| 2024-04-26 | 2,179 | 2,201 | 2,175 | 2,201 | 31,800 | 2,201 |
| 2024-04-25 | 2,214 | 2,223 | 2,179 | 2,179 | 29,200 | 2,179 |
| 2024-04-24 | 2,227 | 2,227 | 2,194 | 2,214 | 44,800 | 2,214 |
| 2024-04-23 | 2,210 | 2,229 | 2,205 | 2,228 | 27,500 | 2,228 |
| 2024-04-22 | 2,188 | 2,203 | 2,172 | 2,201 | 37,600 | 2,201 |
| 2024-04-19 | 2,205 | 2,209 | 2,142 | 2,148 | 63,300 | 2,148 |
| 2024-04-18 | 2,170 | 2,217 | 2,152 | 2,205 | 56,500 | 2,205 |
| 2024-04-17 | 2,156 | 2,172 | 2,135 | 2,152 | 88,700 | 2,152 |
| 2024-04-16 | 2,205 | 2,205 | 2,136 | 2,138 | 109,900 | 2,138 |
| 2024-04-15 | 2,230 | 2,230 | 2,185 | 2,202 | 103,500 | 2,202 |
| 2024-04-12 | 2,276 | 2,282 | 2,236 | 2,236 | 92,700 | 2,236 |
| 2024-04-11 | 2,280 | 2,298 | 2,252 | 2,277 | 149,400 | 2,277 |
| 2024-04-10 | 2,360 | 2,387 | 2,360 | 2,373 | 51,100 | 2,373 |
| 2024-04-09 | 2,380 | 2,383 | 2,338 | 2,361 | 36,400 | 2,361 |
| 2024-04-08 | 2,366 | 2,382 | 2,343 | 2,378 | 55,700 | 2,378 |
| 2024-04-05 | 2,300 | 2,346 | 2,295 | 2,343 | 40,800 | 2,343 |
| 2024-04-04 | 2,305 | 2,324 | 2,283 | 2,303 | 53,400 | 2,303 |
| 2024-04-03 | 2,311 | 2,318 | 2,305 | 2,305 | 31,800 | 2,305 |
| 2024-04-02 | 2,367 | 2,367 | 2,315 | 2,320 | 65,200 | 2,320 |
| 2024-04-01 | 2,370 | 2,381 | 2,357 | 2,367 | 25,000 | 2,367 |
| 2024-03-29 | 2,355 | 2,375 | 2,355 | 2,370 | 23,200 | 2,370 |
| 2024-03-28 | 2,380 | 2,391 | 2,347 | 2,366 | 37,600 | 2,366 |
| 2024-03-27 | 2,394 | 2,406 | 2,378 | 2,386 | 36,200 | 2,386 |
| 2024-03-26 | 2,380 | 2,393 | 2,365 | 2,377 | 25,800 | 2,377 |
| 2024-03-25 | 2,395 | 2,415 | 2,380 | 2,380 | 29,700 | 2,380 |
| 2024-03-22 | 2,388 | 2,408 | 2,378 | 2,400 | 31,800 | 2,400 |
| 2024-03-21 | 2,383 | 2,400 | 2,381 | 2,388 | 30,300 | 2,388 |
| 2024-03-19 | 2,383 | 2,385 | 2,365 | 2,378 | 19,700 | 2,378 |
| 2024-03-18 | 2,377 | 2,392 | 2,377 | 2,383 | 23,400 | 2,383 |
| 2024-03-15 | 2,380 | 2,399 | 2,357 | 2,375 | 49,400 | 2,375 |
| 2024-03-14 | 2,346 | 2,378 | 2,343 | 2,378 | 33,900 | 2,378 |
| 2024-03-13 | 2,379 | 2,380 | 2,341 | 2,345 | 26,000 | 2,345 |
| 2024-03-12 | 2,375 | 2,375 | 2,332 | 2,371 | 50,500 | 2,371 |
| 2024-03-11 | 2,383 | 2,390 | 2,356 | 2,375 | 40,800 | 2,375 |
| 2024-03-08 | 2,416 | 2,427 | 2,383 | 2,400 | 54,400 | 2,400 |
| 2024-03-07 | 2,438 | 2,440 | 2,411 | 2,433 | 31,000 | 2,433 |
| 2024-03-06 | 2,406 | 2,437 | 2,401 | 2,420 | 44,500 | 2,420 |
| 2024-03-05 | 2,410 | 2,412 | 2,375 | 2,392 | 31,000 | 2,392 |
| 2024-03-04 | 2,396 | 2,431 | 2,375 | 2,413 | 72,000 | 2,413 |
| 2024-03-01 | 2,377 | 2,382 | 2,360 | 2,372 | 38,700 | 2,372 |
| 2024-02-29 | 2,404 | 2,411 | 2,357 | 2,378 | 56,000 | 2,378 |
| 2024-02-28 | 2,372 | 2,426 | 2,367 | 2,410 | 85,300 | 2,410 |
| 2024-02-27 | 2,475 | 2,475 | 2,422 | 2,431 | 172,400 | 2,431 |
| 2024-02-26 | 2,476 | 2,498 | 2,476 | 2,486 | 83,400 | 2,486 |
| 2024-02-22 | 2,471 | 2,493 | 2,461 | 2,484 | 50,700 | 2,484 |
| 2024-02-21 | 2,512 | 2,516 | 2,480 | 2,487 | 53,000 | 2,487 |
| 2024-02-20 | 2,540 | 2,540 | 2,510 | 2,523 | 25,200 | 2,523 |
| 2024-02-19 | 2,468 | 2,524 | 2,468 | 2,522 | 43,400 | 2,522 |
| 2024-02-16 | 2,473 | 2,486 | 2,456 | 2,464 | 65,500 | 2,464 |
| 2024-02-15 | 2,517 | 2,517 | 2,454 | 2,473 | 97,700 | 2,473 |
| 2024-02-14 | 2,557 | 2,557 | 2,512 | 2,519 | 48,100 | 2,519 |
| 2024-02-13 | 2,581 | 2,585 | 2,550 | 2,567 | 32,000 | 2,567 |
| 2024-02-09 | 2,565 | 2,577 | 2,550 | 2,570 | 33,800 | 2,570 |
| 2024-02-08 | 2,566 | 2,583 | 2,539 | 2,571 | 52,900 | 2,571 |
| 2024-02-07 | 2,580 | 2,585 | 2,563 | 2,570 | 31,300 | 2,570 |
| 2024-02-06 | 2,572 | 2,628 | 2,565 | 2,585 | 64,100 | 2,585 |
| 2024-02-05 | 2,586 | 2,597 | 2,571 | 2,571 | 37,300 | 2,571 |
| 2024-02-02 | 2,554 | 2,582 | 2,551 | 2,572 | 26,600 | 2,572 |
| 2024-02-01 | 2,550 | 2,557 | 2,535 | 2,554 | 28,100 | 2,554 |
| 2024-01-31 | 2,535 | 2,566 | 2,532 | 2,556 | 38,100 | 2,556 |
| 2024-01-30 | 2,529 | 2,555 | 2,527 | 2,544 | 35,600 | 2,544 |
| 2024-01-29 | 2,531 | 2,536 | 2,507 | 2,508 | 29,000 | 2,508 |
| 2024-01-26 | 2,534 | 2,534 | 2,511 | 2,517 | 28,600 | 2,517 |
| 2024-01-25 | 2,485 | 2,529 | 2,482 | 2,527 | 28,800 | 2,527 |
| 2024-01-24 | 2,518 | 2,519 | 2,477 | 2,485 | 64,900 | 2,485 |
| 2024-01-23 | 2,536 | 2,546 | 2,518 | 2,518 | 41,100 | 2,518 |
| 2024-01-22 | 2,551 | 2,551 | 2,530 | 2,536 | 31,200 | 2,536 |
| 2024-01-19 | 2,555 | 2,560 | 2,538 | 2,541 | 43,800 | 2,541 |
| 2024-01-18 | 2,568 | 2,573 | 2,543 | 2,556 | 52,400 | 2,556 |
| 2024-01-17 | 2,599 | 2,624 | 2,570 | 2,570 | 73,200 | 2,570 |
| 2024-01-16 | 2,660 | 2,660 | 2,582 | 2,585 | 93,400 | 2,585 |
| 2024-01-15 | 2,634 | 2,665 | 2,620 | 2,662 | 40,500 | 2,662 |
| 2024-01-12 | 2,651 | 2,666 | 2,607 | 2,620 | 49,100 | 2,620 |
| 2024-01-11 | 2,648 | 2,660 | 2,607 | 2,652 | 90,100 | 2,652 |
| 2024-01-10 | 2,690 | 2,710 | 2,663 | 2,698 | 67,400 | 2,698 |
| 2024-01-09 | 2,672 | 2,694 | 2,663 | 2,678 | 33,700 | 2,678 |
| 2024-01-05 | 2,670 | 2,686 | 2,650 | 2,657 | 32,300 | 2,657 |
| 2024-01-04 | 2,651 | 2,663 | 2,604 | 2,658 | 25,800 | 2,658 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1983-08-27]1株→1.05株
