8275 (株)フォーバル 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 | 1,348 | 1,402 | 1,348 | 1,378 | 10,200 | 1,378 |
| 2024-12-02 | 1,353 | 1,382 | 1,280 | 1,356 | 15,500 | 1,356 |
| 2024-11-29 | 1,367 | 1,391 | 1,365 | 1,365 | 7,200 | 1,365 |
| 2024-11-28 | 1,362 | 1,376 | 1,337 | 1,356 | 11,100 | 1,356 |
| 2024-11-27 | 1,353 | 1,363 | 1,333 | 1,363 | 13,300 | 1,363 |
| 2024-11-26 | 1,353 | 1,370 | 1,342 | 1,342 | 1,800 | 1,342 |
| 2024-11-25 | 1,352 | 1,371 | 1,350 | 1,352 | 4,200 | 1,352 |
| 2024-11-22 | 1,341 | 1,380 | 1,341 | 1,371 | 7,000 | 1,371 |
| 2024-11-21 | 1,332 | 1,357 | 1,324 | 1,340 | 15,100 | 1,340 |
| 2024-11-20 | 1,354 | 1,362 | 1,333 | 1,333 | 7,000 | 1,333 |
| 2024-11-19 | 1,362 | 1,364 | 1,340 | 1,340 | 13,200 | 1,340 |
| 2024-11-18 | 1,355 | 1,385 | 1,346 | 1,349 | 7,900 | 1,349 |
| 2024-11-15 | 1,359 | 1,368 | 1,343 | 1,355 | 6,200 | 1,355 |
| 2024-11-14 | 1,379 | 1,390 | 1,343 | 1,343 | 10,200 | 1,343 |
| 2024-11-13 | 1,353 | 1,379 | 1,344 | 1,375 | 5,100 | 1,375 |
| 2024-11-12 | 1,403 | 1,411 | 1,353 | 1,353 | 5,000 | 1,353 |
| 2024-11-11 | 1,366 | 1,408 | 1,366 | 1,399 | 2,300 | 1,399 |
| 2024-11-08 | 1,426 | 1,427 | 1,363 | 1,363 | 5,200 | 1,363 |
| 2024-11-07 | 1,404 | 1,423 | 1,388 | 1,423 | 11,000 | 1,423 |
| 2024-11-06 | 1,357 | 1,407 | 1,357 | 1,407 | 4,900 | 1,407 |
| 2024-11-05 | 1,370 | 1,380 | 1,352 | 1,353 | 4,600 | 1,353 |
| 2024-11-01 | 1,396 | 1,406 | 1,352 | 1,370 | 12,300 | 1,370 |
| 2024-10-31 | 1,393 | 1,429 | 1,388 | 1,425 | 12,100 | 1,425 |
| 2024-10-30 | 1,397 | 1,410 | 1,383 | 1,383 | 26,400 | 1,383 |
| 2024-10-29 | 1,371 | 1,399 | 1,369 | 1,385 | 3,800 | 1,385 |
| 2024-10-28 | 1,336 | 1,377 | 1,320 | 1,373 | 9,900 | 1,373 |
| 2024-10-25 | 1,355 | 1,355 | 1,317 | 1,327 | 8,100 | 1,327 |
| 2024-10-24 | 1,336 | 1,367 | 1,321 | 1,346 | 12,800 | 1,346 |
| 2024-10-23 | 1,335 | 1,353 | 1,322 | 1,336 | 10,500 | 1,336 |
| 2024-10-22 | 1,341 | 1,357 | 1,324 | 1,340 | 15,900 | 1,340 |
| 2024-10-21 | 1,352 | 1,360 | 1,342 | 1,357 | 9,200 | 1,357 |
| 2024-10-18 | 1,359 | 1,373 | 1,345 | 1,351 | 4,300 | 1,351 |
| 2024-10-17 | 1,352 | 1,357 | 1,346 | 1,350 | 4,600 | 1,350 |
| 2024-10-16 | 1,354 | 1,391 | 1,354 | 1,367 | 6,600 | 1,367 |
| 2024-10-15 | 1,371 | 1,396 | 1,360 | 1,383 | 13,900 | 1,383 |
| 2024-10-11 | 1,365 | 1,365 | 1,352 | 1,352 | 2,400 | 1,352 |
| 2024-10-10 | 1,366 | 1,366 | 1,344 | 1,356 | 10,700 | 1,356 |
| 2024-10-09 | 1,377 | 1,381 | 1,342 | 1,352 | 13,200 | 1,352 |
| 2024-10-08 | 1,408 | 1,408 | 1,359 | 1,364 | 5,800 | 1,364 |
| 2024-10-07 | 1,422 | 1,435 | 1,401 | 1,408 | 14,500 | 1,408 |
| 2024-10-04 | 1,406 | 1,426 | 1,389 | 1,394 | 13,600 | 1,394 |
| 2024-10-03 | 1,384 | 1,418 | 1,362 | 1,386 | 18,700 | 1,386 |
| 2024-10-02 | 1,405 | 1,405 | 1,344 | 1,354 | 17,800 | 1,354 |
| 2024-10-01 | 1,395 | 1,421 | 1,376 | 1,407 | 17,500 | 1,407 |
| 2024-09-30 | 1,460 | 1,475 | 1,398 | 1,398 | 25,700 | 1,398 |
| 2024-09-27 | 1,524 | 1,526 | 1,430 | 1,500 | 162,200 | 1,500 |
| 2024-09-26 | 1,449 | 1,485 | 1,437 | 1,485 | 168,300 | 1,485 |
| 2024-09-25 | 1,478 | 1,478 | 1,429 | 1,436 | 67,000 | 1,436 |
| 2024-09-24 | 1,462 | 1,470 | 1,433 | 1,469 | 36,600 | 1,469 |
| 2024-09-20 | 1,455 | 1,455 | 1,412 | 1,433 | 20,800 | 1,433 |
| 2024-09-19 | 1,409 | 1,450 | 1,399 | 1,435 | 23,400 | 1,435 |
| 2024-09-18 | 1,386 | 1,400 | 1,350 | 1,400 | 24,200 | 1,400 |
| 2024-09-17 | 1,392 | 1,392 | 1,333 | 1,367 | 48,300 | 1,367 |
| 2024-09-13 | 1,388 | 1,400 | 1,341 | 1,370 | 20,500 | 1,370 |
| 2024-09-12 | 1,341 | 1,388 | 1,341 | 1,366 | 25,700 | 1,366 |
| 2024-09-11 | 1,342 | 1,363 | 1,312 | 1,330 | 34,100 | 1,330 |
| 2024-09-10 | 1,383 | 1,393 | 1,349 | 1,349 | 22,100 | 1,349 |
| 2024-09-09 | 1,353 | 1,396 | 1,344 | 1,386 | 29,000 | 1,386 |
| 2024-09-06 | 1,401 | 1,401 | 1,357 | 1,375 | 31,300 | 1,375 |
| 2024-09-05 | 1,424 | 1,453 | 1,375 | 1,411 | 32,600 | 1,411 |
| 2024-09-04 | 1,423 | 1,457 | 1,401 | 1,426 | 29,900 | 1,426 |
| 2024-09-03 | 1,438 | 1,484 | 1,438 | 1,465 | 14,100 | 1,465 |
| 2024-09-02 | 1,489 | 1,489 | 1,424 | 1,425 | 23,800 | 1,425 |
| 2024-08-30 | 1,456 | 1,490 | 1,436 | 1,490 | 19,300 | 1,490 |
| 2024-08-29 | 1,409 | 1,455 | 1,409 | 1,441 | 24,300 | 1,441 |
| 2024-08-28 | 1,424 | 1,433 | 1,388 | 1,402 | 19,400 | 1,402 |
| 2024-08-27 | 1,405 | 1,462 | 1,402 | 1,444 | 25,100 | 1,444 |
| 2024-08-26 | 1,398 | 1,415 | 1,380 | 1,409 | 13,400 | 1,409 |
| 2024-08-23 | 1,402 | 1,409 | 1,385 | 1,398 | 12,100 | 1,398 |
| 2024-08-22 | 1,439 | 1,439 | 1,400 | 1,412 | 9,500 | 1,412 |
| 2024-08-21 | 1,409 | 1,444 | 1,363 | 1,421 | 15,000 | 1,421 |
| 2024-08-20 | 1,399 | 1,441 | 1,381 | 1,430 | 25,300 | 1,430 |
| 2024-08-19 | 1,408 | 1,440 | 1,350 | 1,350 | 24,200 | 1,350 |
| 2024-08-16 | 1,364 | 1,409 | 1,334 | 1,409 | 40,500 | 1,409 |
| 2024-08-15 | 1,313 | 1,367 | 1,312 | 1,319 | 69,400 | 1,319 |
| 2024-08-14 | 1,301 | 1,315 | 1,268 | 1,307 | 38,400 | 1,307 |
| 2024-08-13 | 1,272 | 1,337 | 1,272 | 1,286 | 32,100 | 1,286 |
| 2024-08-09 | 1,309 | 1,341 | 1,277 | 1,278 | 23,800 | 1,278 |
| 2024-08-08 | 1,266 | 1,334 | 1,238 | 1,272 | 35,300 | 1,272 |
| 2024-08-07 | 1,235 | 1,353 | 1,221 | 1,288 | 22,300 | 1,288 |
| 2024-08-06 | 1,285 | 1,289 | 1,189 | 1,250 | 30,400 | 1,250 |
| 2024-08-05 | 1,259 | 1,285 | 1,127 | 1,139 | 60,600 | 1,139 |
| 2024-08-02 | 1,412 | 1,463 | 1,349 | 1,349 | 65,500 | 1,349 |
| 2024-08-01 | 1,541 | 1,543 | 1,440 | 1,470 | 41,600 | 1,470 |
| 2024-07-31 | 1,484 | 1,565 | 1,475 | 1,565 | 24,400 | 1,565 |
| 2024-07-30 | 1,531 | 1,531 | 1,464 | 1,474 | 22,900 | 1,474 |
| 2024-07-29 | 1,449 | 1,531 | 1,449 | 1,531 | 29,000 | 1,531 |
| 2024-07-26 | 1,452 | 1,457 | 1,412 | 1,419 | 25,700 | 1,419 |
| 2024-07-25 | 1,478 | 1,500 | 1,443 | 1,449 | 31,200 | 1,449 |
| 2024-07-24 | 1,527 | 1,549 | 1,477 | 1,480 | 19,400 | 1,480 |
| 2024-07-23 | 1,553 | 1,561 | 1,504 | 1,520 | 20,300 | 1,520 |
| 2024-07-22 | 1,602 | 1,608 | 1,530 | 1,530 | 22,400 | 1,530 |
| 2024-07-19 | 1,678 | 1,692 | 1,600 | 1,602 | 23,300 | 1,602 |
| 2024-07-18 | 1,718 | 1,725 | 1,666 | 1,672 | 13,800 | 1,672 |
| 2024-07-17 | 1,726 | 1,779 | 1,706 | 1,725 | 26,500 | 1,725 |
| 2024-07-16 | 1,679 | 1,754 | 1,671 | 1,708 | 32,600 | 1,708 |
| 2024-07-12 | 1,771 | 1,771 | 1,640 | 1,665 | 58,200 | 1,665 |
| 2024-07-11 | 1,594 | 1,649 | 1,556 | 1,633 | 21,600 | 1,633 |
| 2024-07-10 | 1,596 | 1,596 | 1,532 | 1,573 | 14,400 | 1,573 |
| 2024-07-09 | 1,576 | 1,630 | 1,548 | 1,607 | 27,500 | 1,607 |
| 2024-07-08 | 1,530 | 1,570 | 1,523 | 1,536 | 14,200 | 1,536 |
| 2024-07-05 | 1,535 | 1,540 | 1,491 | 1,509 | 10,500 | 1,509 |
| 2024-07-04 | 1,552 | 1,569 | 1,522 | 1,533 | 14,200 | 1,533 |
| 2024-07-03 | 1,518 | 1,584 | 1,518 | 1,549 | 15,600 | 1,549 |
| 2024-07-02 | 1,550 | 1,550 | 1,497 | 1,504 | 13,900 | 1,504 |
| 2024-07-01 | 1,541 | 1,552 | 1,507 | 1,533 | 19,000 | 1,533 |
| 2024-06-28 | 1,579 | 1,580 | 1,520 | 1,548 | 14,000 | 1,548 |
| 2024-06-27 | 1,588 | 1,589 | 1,500 | 1,554 | 19,300 | 1,554 |
| 2024-06-26 | 1,499 | 1,548 | 1,490 | 1,548 | 14,700 | 1,548 |
| 2024-06-25 | 1,467 | 1,500 | 1,444 | 1,489 | 13,900 | 1,489 |
| 2024-06-24 | 1,463 | 1,466 | 1,431 | 1,437 | 11,500 | 1,437 |
| 2024-06-21 | 1,443 | 1,479 | 1,436 | 1,443 | 10,400 | 1,443 |
| 2024-06-20 | 1,465 | 1,468 | 1,431 | 1,444 | 6,400 | 1,444 |
| 2024-06-19 | 1,471 | 1,475 | 1,451 | 1,465 | 5,300 | 1,465 |
| 2024-06-18 | 1,449 | 1,485 | 1,431 | 1,455 | 10,100 | 1,455 |
| 2024-06-17 | 1,462 | 1,462 | 1,393 | 1,429 | 9,500 | 1,429 |
| 2024-06-14 | 1,420 | 1,498 | 1,418 | 1,461 | 33,000 | 1,461 |
| 2024-06-13 | 1,388 | 1,388 | 1,350 | 1,353 | 6,400 | 1,353 |
| 2024-06-12 | 1,418 | 1,418 | 1,381 | 1,396 | 3,900 | 1,396 |
| 2024-06-11 | 1,401 | 1,438 | 1,401 | 1,410 | 6,000 | 1,410 |
| 2024-06-10 | 1,345 | 1,400 | 1,317 | 1,400 | 10,000 | 1,400 |
| 2024-06-07 | 1,300 | 1,349 | 1,282 | 1,315 | 5,800 | 1,315 |
| 2024-06-06 | 1,357 | 1,380 | 1,308 | 1,308 | 5,400 | 1,308 |
| 2024-06-05 | 1,399 | 1,399 | 1,355 | 1,355 | 2,700 | 1,355 |
| 2024-06-04 | 1,389 | 1,420 | 1,377 | 1,399 | 9,200 | 1,399 |
| 2024-06-03 | 1,400 | 1,400 | 1,358 | 1,389 | 14,500 | 1,389 |
| 2024-05-31 | 1,346 | 1,394 | 1,316 | 1,394 | 13,200 | 1,394 |
| 2024-05-30 | 1,258 | 1,332 | 1,256 | 1,316 | 16,500 | 1,316 |
| 2024-05-29 | 1,330 | 1,341 | 1,268 | 1,271 | 6,800 | 1,271 |
| 2024-05-28 | 1,358 | 1,370 | 1,326 | 1,329 | 4,500 | 1,329 |
| 2024-05-27 | 1,380 | 1,380 | 1,345 | 1,345 | 2,100 | 1,345 |
| 2024-05-24 | 1,346 | 1,385 | 1,346 | 1,371 | 6,100 | 1,371 |
| 2024-05-23 | 1,367 | 1,367 | 1,346 | 1,346 | 5,300 | 1,346 |
| 2024-05-22 | 1,360 | 1,390 | 1,342 | 1,342 | 9,900 | 1,342 |
| 2024-05-21 | 1,432 | 1,432 | 1,356 | 1,357 | 9,400 | 1,357 |
| 2024-05-20 | 1,401 | 1,480 | 1,401 | 1,432 | 12,600 | 1,432 |
| 2024-05-17 | 1,366 | 1,433 | 1,337 | 1,400 | 15,700 | 1,400 |
| 2024-05-16 | 1,385 | 1,401 | 1,360 | 1,373 | 10,000 | 1,373 |
| 2024-05-15 | 1,360 | 1,395 | 1,345 | 1,385 | 10,000 | 1,385 |
| 2024-05-14 | 1,439 | 1,439 | 1,332 | 1,353 | 23,000 | 1,353 |
| 2024-05-13 | 1,289 | 1,349 | 1,282 | 1,349 | 6,800 | 1,349 |
| 2024-05-10 | 1,310 | 1,313 | 1,277 | 1,289 | 7,700 | 1,289 |
| 2024-05-09 | 1,290 | 1,311 | 1,290 | 1,308 | 4,300 | 1,308 |
| 2024-05-08 | 1,336 | 1,336 | 1,288 | 1,288 | 9,100 | 1,288 |
| 2024-05-07 | 1,315 | 1,349 | 1,310 | 1,326 | 14,100 | 1,326 |
| 2024-05-02 | 1,298 | 1,340 | 1,287 | 1,319 | 17,800 | 1,319 |
| 2024-05-01 | 1,300 | 1,301 | 1,266 | 1,298 | 16,100 | 1,298 |
| 2024-04-30 | 1,300 | 1,328 | 1,265 | 1,308 | 14,400 | 1,308 |
| 2024-04-26 | 1,223 | 1,294 | 1,223 | 1,255 | 10,100 | 1,255 |
| 2024-04-25 | 1,202 | 1,247 | 1,201 | 1,227 | 12,100 | 1,227 |
| 2024-04-24 | 1,193 | 1,230 | 1,171 | 1,207 | 14,500 | 1,207 |
| 2024-04-23 | 1,167 | 1,183 | 1,167 | 1,180 | 5,500 | 1,180 |
| 2024-04-22 | 1,157 | 1,209 | 1,157 | 1,159 | 11,100 | 1,159 |
| 2024-04-19 | 1,181 | 1,181 | 1,130 | 1,144 | 14,200 | 1,144 |
| 2024-04-18 | 1,141 | 1,193 | 1,141 | 1,193 | 7,500 | 1,193 |
| 2024-04-17 | 1,157 | 1,188 | 1,134 | 1,139 | 10,700 | 1,139 |
| 2024-04-16 | 1,192 | 1,196 | 1,151 | 1,155 | 10,800 | 1,155 |
| 2024-04-15 | 1,194 | 1,220 | 1,194 | 1,195 | 7,600 | 1,195 |
| 2024-04-12 | 1,230 | 1,232 | 1,210 | 1,210 | 4,300 | 1,210 |
| 2024-04-11 | 1,207 | 1,231 | 1,207 | 1,230 | 3,100 | 1,230 |
| 2024-04-10 | 1,206 | 1,215 | 1,206 | 1,207 | 2,200 | 1,207 |
| 2024-04-09 | 1,205 | 1,209 | 1,200 | 1,206 | 1,900 | 1,206 |
| 2024-04-08 | 1,200 | 1,213 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2024-04-05 | 1,222 | 1,222 | 1,192 | 1,200 | 5,900 | 1,200 |
| 2024-04-04 | 1,211 | 1,244 | 1,211 | 1,225 | 7,000 | 1,225 |
| 2024-04-03 | 1,211 | 1,237 | 1,205 | 1,208 | 10,200 | 1,208 |
| 2024-04-02 | 1,261 | 1,285 | 1,209 | 1,209 | 7,900 | 1,209 |
| 2024-04-01 | 1,327 | 1,327 | 1,265 | 1,265 | 13,400 | 1,265 |
| 2024-03-29 | 1,280 | 1,316 | 1,275 | 1,316 | 9,100 | 1,316 |
| 2024-03-28 | 1,321 | 1,345 | 1,266 | 1,274 | 11,400 | 1,274 |
| 2024-03-27 | 1,308 | 1,364 | 1,308 | 1,360 | 18,200 | 1,360 |
| 2024-03-26 | 1,269 | 1,314 | 1,264 | 1,300 | 10,700 | 1,300 |
| 2024-03-25 | 1,290 | 1,294 | 1,256 | 1,261 | 14,500 | 1,261 |
| 2024-03-22 | 1,286 | 1,306 | 1,262 | 1,300 | 9,100 | 1,300 |
| 2024-03-21 | 1,311 | 1,311 | 1,269 | 1,273 | 7,700 | 1,273 |
| 2024-03-19 | 1,259 | 1,296 | 1,251 | 1,296 | 9,500 | 1,296 |
| 2024-03-18 | 1,231 | 1,259 | 1,231 | 1,259 | 6,400 | 1,259 |
| 2024-03-15 | 1,191 | 1,263 | 1,189 | 1,237 | 11,900 | 1,237 |
| 2024-03-14 | 1,194 | 1,202 | 1,188 | 1,192 | 4,700 | 1,192 |
| 2024-03-13 | 1,225 | 1,225 | 1,185 | 1,188 | 12,600 | 1,188 |
| 2024-03-12 | 1,190 | 1,208 | 1,162 | 1,208 | 11,600 | 1,208 |
| 2024-03-11 | 1,233 | 1,233 | 1,190 | 1,190 | 22,200 | 1,190 |
| 2024-03-08 | 1,220 | 1,258 | 1,220 | 1,248 | 11,600 | 1,248 |
| 2024-03-07 | 1,311 | 1,311 | 1,234 | 1,234 | 11,900 | 1,234 |
| 2024-03-06 | 1,222 | 1,302 | 1,222 | 1,301 | 14,600 | 1,301 |
| 2024-03-05 | 1,227 | 1,244 | 1,201 | 1,233 | 12,600 | 1,233 |
| 2024-03-04 | 1,280 | 1,314 | 1,225 | 1,226 | 12,300 | 1,226 |
| 2024-03-01 | 1,294 | 1,299 | 1,270 | 1,288 | 13,700 | 1,288 |
| 2024-02-29 | 1,307 | 1,317 | 1,266 | 1,299 | 12,400 | 1,299 |
| 2024-02-28 | 1,299 | 1,308 | 1,249 | 1,304 | 15,200 | 1,304 |
| 2024-02-27 | 1,284 | 1,314 | 1,284 | 1,299 | 6,100 | 1,299 |
| 2024-02-26 | 1,297 | 1,304 | 1,270 | 1,284 | 10,800 | 1,284 |
| 2024-02-22 | 1,341 | 1,362 | 1,280 | 1,291 | 13,300 | 1,291 |
| 2024-02-21 | 1,389 | 1,389 | 1,319 | 1,326 | 12,000 | 1,326 |
| 2024-02-20 | 1,360 | 1,405 | 1,348 | 1,405 | 17,100 | 1,405 |
| 2024-02-19 | 1,308 | 1,385 | 1,308 | 1,367 | 24,800 | 1,367 |
| 2024-02-16 | 1,271 | 1,341 | 1,270 | 1,307 | 16,500 | 1,307 |
| 2024-02-15 | 1,279 | 1,313 | 1,255 | 1,255 | 19,000 | 1,255 |
| 2024-02-14 | 1,221 | 1,283 | 1,205 | 1,263 | 28,400 | 1,263 |
| 2024-02-13 | 1,181 | 1,256 | 1,176 | 1,215 | 41,800 | 1,215 |
| 2024-02-09 | 1,270 | 1,335 | 1,270 | 1,301 | 18,800 | 1,301 |
| 2024-02-08 | 1,366 | 1,367 | 1,327 | 1,330 | 16,900 | 1,330 |
| 2024-02-07 | 1,414 | 1,414 | 1,368 | 1,382 | 8,900 | 1,382 |
| 2024-02-06 | 1,445 | 1,445 | 1,391 | 1,391 | 5,400 | 1,391 |
| 2024-02-05 | 1,433 | 1,447 | 1,429 | 1,437 | 4,900 | 1,437 |
| 2024-02-02 | 1,459 | 1,459 | 1,413 | 1,433 | 5,400 | 1,433 |
| 2024-02-01 | 1,452 | 1,452 | 1,414 | 1,429 | 10,900 | 1,429 |
| 2024-01-31 | 1,468 | 1,476 | 1,446 | 1,472 | 7,100 | 1,472 |
| 2024-01-30 | 1,486 | 1,486 | 1,454 | 1,454 | 7,500 | 1,454 |
| 2024-01-29 | 1,478 | 1,495 | 1,448 | 1,486 | 13,500 | 1,486 |
| 2024-01-26 | 1,479 | 1,479 | 1,418 | 1,418 | 9,800 | 1,418 |
| 2024-01-25 | 1,446 | 1,477 | 1,440 | 1,464 | 9,500 | 1,464 |
| 2024-01-24 | 1,425 | 1,450 | 1,419 | 1,435 | 12,900 | 1,435 |
| 2024-01-23 | 1,402 | 1,428 | 1,402 | 1,425 | 6,500 | 1,425 |
| 2024-01-22 | 1,375 | 1,429 | 1,375 | 1,402 | 10,100 | 1,402 |
| 2024-01-19 | 1,387 | 1,412 | 1,375 | 1,375 | 9,000 | 1,375 |
| 2024-01-18 | 1,402 | 1,418 | 1,393 | 1,394 | 5,300 | 1,394 |
| 2024-01-17 | 1,423 | 1,436 | 1,402 | 1,402 | 13,900 | 1,402 |
| 2024-01-16 | 1,467 | 1,467 | 1,402 | 1,418 | 7,100 | 1,418 |
| 2024-01-15 | 1,404 | 1,474 | 1,401 | 1,453 | 12,600 | 1,453 |
| 2024-01-12 | 1,407 | 1,441 | 1,383 | 1,390 | 10,100 | 1,390 |
| 2024-01-11 | 1,449 | 1,449 | 1,423 | 1,434 | 7,500 | 1,434 |
| 2024-01-10 | 1,413 | 1,455 | 1,393 | 1,430 | 11,800 | 1,430 |
| 2024-01-09 | 1,447 | 1,461 | 1,390 | 1,400 | 9,300 | 1,400 |
| 2024-01-05 | 1,492 | 1,492 | 1,440 | 1,447 | 9,200 | 1,447 |
| 2024-01-04 | 1,449 | 1,471 | 1,430 | 1,470 | 18,400 | 1,470 |
分割・併合履歴 ： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株
