8279 (株)ヤオコー 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 | 9,175 | 9,480 | 9,153 | 9,305 | 82,100 | 9,305 |
| 2024-12-02 | 9,243 | 9,253 | 9,141 | 9,175 | 40,100 | 9,175 |
| 2024-11-29 | 9,220 | 9,326 | 9,146 | 9,240 | 37,600 | 9,240 |
| 2024-11-28 | 9,080 | 9,215 | 9,078 | 9,205 | 29,300 | 9,205 |
| 2024-11-27 | 9,130 | 9,139 | 9,022 | 9,055 | 25,000 | 9,055 |
| 2024-11-26 | 9,100 | 9,179 | 9,033 | 9,064 | 41,700 | 9,064 |
| 2024-11-25 | 9,240 | 9,240 | 9,088 | 9,119 | 48,500 | 9,119 |
| 2024-11-22 | 9,274 | 9,275 | 9,153 | 9,162 | 40,000 | 9,162 |
| 2024-11-21 | 9,318 | 9,378 | 9,220 | 9,274 | 45,800 | 9,274 |
| 2024-11-20 | 9,395 | 9,511 | 9,331 | 9,420 | 42,000 | 9,420 |
| 2024-11-19 | 9,471 | 9,549 | 9,419 | 9,419 | 30,200 | 9,419 |
| 2024-11-18 | 9,522 | 9,648 | 9,400 | 9,411 | 67,300 | 9,411 |
| 2024-11-15 | 9,360 | 9,547 | 9,295 | 9,522 | 61,600 | 9,522 |
| 2024-11-14 | 9,303 | 9,354 | 9,222 | 9,265 | 64,900 | 9,265 |
| 2024-11-13 | 9,185 | 9,355 | 9,179 | 9,306 | 57,200 | 9,306 |
| 2024-11-12 | 9,072 | 9,440 | 9,002 | 9,116 | 76,000 | 9,116 |
| 2024-11-11 | 9,178 | 9,356 | 9,071 | 9,071 | 89,000 | 9,071 |
| 2024-11-08 | 9,197 | 9,269 | 9,158 | 9,196 | 38,000 | 9,196 |
| 2024-11-07 | 9,091 | 9,192 | 9,070 | 9,140 | 44,200 | 9,140 |
| 2024-11-06 | 9,140 | 9,214 | 9,056 | 9,096 | 44,300 | 9,096 |
| 2024-11-05 | 9,230 | 9,230 | 9,122 | 9,122 | 42,200 | 9,122 |
| 2024-11-01 | 9,228 | 9,280 | 9,181 | 9,202 | 50,200 | 9,202 |
| 2024-10-31 | 9,220 | 9,320 | 9,220 | 9,265 | 29,900 | 9,265 |
| 2024-10-30 | 9,217 | 9,315 | 9,153 | 9,220 | 105,100 | 9,220 |
| 2024-10-29 | 9,164 | 9,268 | 9,125 | 9,217 | 34,400 | 9,217 |
| 2024-10-28 | 9,175 | 9,260 | 9,123 | 9,164 | 71,400 | 9,164 |
| 2024-10-25 | 9,321 | 9,350 | 9,230 | 9,250 | 38,900 | 9,250 |
| 2024-10-24 | 9,250 | 9,387 | 9,221 | 9,314 | 39,600 | 9,314 |
| 2024-10-23 | 9,410 | 9,446 | 9,252 | 9,262 | 35,300 | 9,262 |
| 2024-10-22 | 9,380 | 9,451 | 9,322 | 9,410 | 47,200 | 9,410 |
| 2024-10-21 | 9,450 | 9,488 | 9,323 | 9,371 | 45,900 | 9,371 |
| 2024-10-18 | 9,360 | 9,471 | 9,360 | 9,405 | 26,100 | 9,405 |
| 2024-10-17 | 9,455 | 9,516 | 9,360 | 9,366 | 36,900 | 9,366 |
| 2024-10-16 | 9,480 | 9,650 | 9,455 | 9,455 | 55,200 | 9,455 |
| 2024-10-15 | 9,369 | 9,525 | 9,350 | 9,480 | 47,200 | 9,480 |
| 2024-10-11 | 9,300 | 9,391 | 9,230 | 9,345 | 72,500 | 9,345 |
| 2024-10-10 | 9,775 | 9,848 | 9,310 | 9,354 | 128,900 | 9,354 |
| 2024-10-09 | 9,804 | 9,927 | 9,762 | 9,860 | 38,900 | 9,860 |
| 2024-10-08 | 9,804 | 9,934 | 9,761 | 9,761 | 36,300 | 9,761 |
| 2024-10-07 | 9,952 | 9,960 | 9,841 | 9,858 | 41,200 | 9,858 |
| 2024-10-04 | 9,798 | 9,979 | 9,795 | 9,882 | 50,900 | 9,882 |
| 2024-10-03 | 9,606 | 9,741 | 9,606 | 9,722 | 29,800 | 9,722 |
| 2024-10-02 | 9,742 | 9,879 | 9,575 | 9,606 | 40,300 | 9,606 |
| 2024-10-01 | 9,722 | 9,764 | 9,624 | 9,709 | 28,600 | 9,709 |
| 2024-09-30 | 9,631 | 9,808 | 9,567 | 9,722 | 67,000 | 9,722 |
| 2024-09-27 | 9,668 | 9,817 | 9,638 | 9,669 | 74,600 | 9,669 |
| 2024-09-26 | 9,723 | 9,898 | 9,709 | 9,864 | 71,600 | 9,864 |
| 2024-09-25 | 9,690 | 9,750 | 9,586 | 9,694 | 48,700 | 9,694 |
| 2024-09-24 | 9,946 | 9,946 | 9,672 | 9,717 | 72,500 | 9,717 |
| 2024-09-20 | 9,950 | 9,998 | 9,878 | 9,963 | 79,300 | 9,963 |
| 2024-09-19 | 10,025 | 10,075 | 9,925 | 9,998 | 31,600 | 9,998 |
| 2024-09-18 | 10,020 | 10,115 | 9,931 | 10,025 | 37,800 | 10,025 |
| 2024-09-17 | 9,800 | 10,035 | 9,768 | 10,035 | 46,300 | 10,035 |
| 2024-09-13 | 9,946 | 10,035 | 9,718 | 9,750 | 76,900 | 9,750 |
| 2024-09-12 | 9,928 | 10,060 | 9,896 | 10,035 | 43,200 | 10,035 |
| 2024-09-11 | 10,250 | 10,305 | 9,807 | 9,868 | 70,600 | 9,868 |
| 2024-09-10 | 9,972 | 10,255 | 9,870 | 10,240 | 47,000 | 10,240 |
| 2024-09-09 | 10,035 | 10,095 | 9,822 | 9,972 | 57,700 | 9,972 |
| 2024-09-06 | 9,809 | 10,035 | 9,807 | 9,989 | 72,400 | 9,989 |
| 2024-09-05 | 9,690 | 9,826 | 9,656 | 9,763 | 45,000 | 9,763 |
| 2024-09-04 | 9,550 | 9,775 | 9,538 | 9,656 | 64,600 | 9,656 |
| 2024-09-03 | 9,440 | 9,589 | 9,438 | 9,576 | 29,000 | 9,576 |
| 2024-09-02 | 9,555 | 9,569 | 9,349 | 9,468 | 33,200 | 9,468 |
| 2024-08-30 | 9,650 | 9,758 | 9,561 | 9,569 | 90,000 | 9,569 |
| 2024-08-29 | 9,633 | 9,642 | 9,506 | 9,624 | 41,200 | 9,624 |
| 2024-08-28 | 9,770 | 9,798 | 9,555 | 9,577 | 59,800 | 9,577 |
| 2024-08-27 | 9,750 | 9,846 | 9,668 | 9,807 | 57,200 | 9,807 |
| 2024-08-26 | 9,500 | 9,737 | 9,443 | 9,737 | 71,100 | 9,737 |
| 2024-08-23 | 9,331 | 9,524 | 9,331 | 9,443 | 62,900 | 9,443 |
| 2024-08-22 | 9,328 | 9,328 | 9,150 | 9,282 | 41,800 | 9,282 |
| 2024-08-21 | 9,232 | 9,340 | 9,221 | 9,262 | 29,200 | 9,262 |
| 2024-08-20 | 9,151 | 9,317 | 9,110 | 9,245 | 45,800 | 9,245 |
| 2024-08-19 | 9,000 | 9,212 | 8,995 | 9,174 | 54,500 | 9,174 |
| 2024-08-16 | 8,875 | 9,041 | 8,874 | 9,012 | 28,800 | 9,012 |
| 2024-08-15 | 8,867 | 8,943 | 8,808 | 8,866 | 31,900 | 8,866 |
| 2024-08-14 | 8,968 | 9,024 | 8,821 | 8,867 | 53,400 | 8,867 |
| 2024-08-13 | 8,815 | 8,979 | 8,750 | 8,875 | 76,600 | 8,875 |
| 2024-08-09 | 8,957 | 9,002 | 8,695 | 8,936 | 70,500 | 8,936 |
| 2024-08-08 | 8,698 | 9,060 | 8,663 | 8,827 | 50,400 | 8,827 |
| 2024-08-07 | 8,604 | 9,042 | 8,604 | 8,713 | 66,300 | 8,713 |
| 2024-08-06 | 8,783 | 8,940 | 8,501 | 8,640 | 78,400 | 8,640 |
| 2024-08-05 | 8,785 | 9,000 | 8,414 | 8,783 | 76,100 | 8,783 |
| 2024-08-02 | 9,050 | 9,113 | 8,807 | 8,849 | 57,300 | 8,849 |
| 2024-08-01 | 9,140 | 9,199 | 8,968 | 9,124 | 40,500 | 9,124 |
| 2024-07-31 | 8,916 | 9,177 | 8,899 | 9,171 | 46,200 | 9,171 |
| 2024-07-30 | 9,097 | 9,097 | 8,920 | 8,939 | 39,000 | 8,939 |
| 2024-07-29 | 9,056 | 9,145 | 9,030 | 9,097 | 39,900 | 9,097 |
| 2024-07-26 | 9,207 | 9,207 | 9,008 | 9,056 | 31,100 | 9,056 |
| 2024-07-25 | 9,071 | 9,198 | 9,002 | 9,122 | 32,800 | 9,122 |
| 2024-07-24 | 9,171 | 9,270 | 9,073 | 9,124 | 38,000 | 9,124 |
| 2024-07-23 | 9,211 | 9,250 | 9,169 | 9,202 | 29,900 | 9,202 |
| 2024-07-22 | 9,241 | 9,258 | 9,181 | 9,224 | 25,100 | 9,224 |
| 2024-07-19 | 9,277 | 9,277 | 9,103 | 9,217 | 39,900 | 9,217 |
| 2024-07-18 | 9,222 | 9,311 | 9,179 | 9,246 | 40,000 | 9,246 |
| 2024-07-17 | 9,236 | 9,277 | 9,172 | 9,232 | 27,600 | 9,232 |
| 2024-07-16 | 9,300 | 9,301 | 9,178 | 9,219 | 34,600 | 9,219 |
| 2024-07-12 | 9,207 | 9,294 | 9,203 | 9,290 | 38,200 | 9,290 |
| 2024-07-11 | 9,220 | 9,299 | 9,173 | 9,180 | 51,500 | 9,180 |
| 2024-07-10 | 9,347 | 9,347 | 9,170 | 9,220 | 57,600 | 9,220 |
| 2024-07-09 | 9,304 | 9,373 | 9,233 | 9,350 | 77,600 | 9,350 |
| 2024-07-08 | 9,191 | 9,452 | 9,169 | 9,374 | 52,700 | 9,374 |
| 2024-07-05 | 9,456 | 9,461 | 9,180 | 9,191 | 60,500 | 9,191 |
| 2024-07-04 | 9,400 | 9,490 | 9,375 | 9,440 | 51,500 | 9,440 |
| 2024-07-03 | 9,258 | 9,465 | 9,221 | 9,449 | 89,000 | 9,449 |
| 2024-07-02 | 9,460 | 9,513 | 9,252 | 9,408 | 88,000 | 9,408 |
| 2024-07-01 | 9,727 | 9,727 | 9,432 | 9,474 | 68,900 | 9,474 |
| 2024-06-28 | 9,900 | 9,900 | 9,687 | 9,742 | 70,100 | 9,742 |
| 2024-06-27 | 9,711 | 9,826 | 9,644 | 9,809 | 53,100 | 9,809 |
| 2024-06-26 | 9,600 | 9,738 | 9,575 | 9,735 | 77,900 | 9,735 |
| 2024-06-25 | 9,524 | 9,690 | 9,524 | 9,634 | 64,700 | 9,634 |
| 2024-06-24 | 9,450 | 9,697 | 9,412 | 9,644 | 68,400 | 9,644 |
| 2024-06-21 | 9,523 | 9,631 | 9,411 | 9,411 | 249,300 | 9,411 |
| 2024-06-20 | 9,438 | 9,501 | 9,325 | 9,496 | 58,100 | 9,496 |
| 2024-06-19 | 9,403 | 9,590 | 9,251 | 9,438 | 104,500 | 9,438 |
| 2024-06-18 | 9,691 | 9,764 | 9,416 | 9,496 | 80,500 | 9,496 |
| 2024-06-17 | 9,500 | 9,793 | 9,500 | 9,765 | 120,500 | 9,765 |
| 2024-06-14 | 9,100 | 9,438 | 9,094 | 9,438 | 120,800 | 9,438 |
| 2024-06-13 | 9,206 | 9,247 | 9,050 | 9,085 | 41,100 | 9,085 |
| 2024-06-12 | 9,200 | 9,237 | 9,103 | 9,206 | 38,000 | 9,206 |
| 2024-06-11 | 9,248 | 9,286 | 9,150 | 9,151 | 53,400 | 9,151 |
| 2024-06-10 | 9,034 | 9,210 | 8,984 | 9,210 | 43,300 | 9,210 |
| 2024-06-07 | 8,996 | 9,109 | 8,950 | 9,096 | 50,900 | 9,096 |
| 2024-06-06 | 9,080 | 9,080 | 8,911 | 8,992 | 54,600 | 8,992 |
| 2024-06-05 | 8,651 | 9,080 | 8,650 | 9,080 | 94,100 | 9,080 |
| 2024-06-04 | 9,073 | 9,073 | 8,616 | 8,729 | 134,100 | 8,729 |
| 2024-06-03 | 9,316 | 9,316 | 9,090 | 9,171 | 33,800 | 9,171 |
| 2024-05-31 | 9,226 | 9,300 | 9,121 | 9,269 | 73,100 | 9,269 |
| 2024-05-30 | 8,994 | 9,120 | 8,968 | 9,118 | 40,500 | 9,118 |
| 2024-05-29 | 8,962 | 9,060 | 8,837 | 8,994 | 53,500 | 8,994 |
| 2024-05-28 | 9,100 | 9,145 | 8,950 | 8,962 | 66,500 | 8,962 |
| 2024-05-27 | 8,940 | 9,061 | 8,842 | 9,046 | 57,800 | 9,046 |
| 2024-05-24 | 8,700 | 8,958 | 8,700 | 8,940 | 62,100 | 8,940 |
| 2024-05-23 | 8,622 | 8,771 | 8,620 | 8,746 | 33,900 | 8,746 |
| 2024-05-22 | 8,752 | 8,866 | 8,610 | 8,664 | 57,700 | 8,664 |
| 2024-05-21 | 8,810 | 9,038 | 8,765 | 8,828 | 66,500 | 8,828 |
| 2024-05-20 | 8,678 | 8,822 | 8,673 | 8,810 | 90,600 | 8,810 |
| 2024-05-17 | 8,483 | 8,599 | 8,443 | 8,592 | 40,500 | 8,592 |
| 2024-05-16 | 8,335 | 8,486 | 8,333 | 8,420 | 48,800 | 8,420 |
| 2024-05-15 | 8,429 | 8,429 | 8,250 | 8,291 | 48,000 | 8,291 |
| 2024-05-14 | 8,165 | 8,460 | 8,050 | 8,322 | 114,400 | 8,322 |
| 2024-05-13 | 8,566 | 8,650 | 8,501 | 8,553 | 56,900 | 8,553 |
| 2024-05-10 | 8,500 | 8,587 | 8,466 | 8,516 | 53,900 | 8,516 |
| 2024-05-09 | 8,452 | 8,533 | 8,411 | 8,496 | 41,900 | 8,496 |
| 2024-05-08 | 8,419 | 8,444 | 8,345 | 8,410 | 39,500 | 8,410 |
| 2024-05-07 | 8,390 | 8,428 | 8,327 | 8,397 | 34,000 | 8,397 |
| 2024-05-02 | 8,367 | 8,421 | 8,366 | 8,386 | 21,200 | 8,386 |
| 2024-05-01 | 8,500 | 8,500 | 8,305 | 8,356 | 30,200 | 8,356 |
| 2024-04-30 | 8,545 | 8,565 | 8,438 | 8,542 | 53,100 | 8,542 |
| 2024-04-26 | 8,323 | 8,449 | 8,236 | 8,438 | 50,500 | 8,438 |
| 2024-04-25 | 8,511 | 8,511 | 8,350 | 8,350 | 28,000 | 8,350 |
| 2024-04-24 | 8,550 | 8,583 | 8,488 | 8,523 | 40,600 | 8,523 |
| 2024-04-23 | 8,410 | 8,500 | 8,332 | 8,467 | 64,700 | 8,467 |
| 2024-04-22 | 8,589 | 8,640 | 8,350 | 8,398 | 61,400 | 8,398 |
| 2024-04-19 | 8,819 | 8,819 | 8,413 | 8,459 | 79,100 | 8,459 |
| 2024-04-18 | 8,794 | 8,930 | 8,791 | 8,850 | 64,600 | 8,850 |
| 2024-04-17 | 8,793 | 8,835 | 8,660 | 8,791 | 78,900 | 8,791 |
| 2024-04-16 | 8,858 | 8,886 | 8,671 | 8,738 | 63,000 | 8,738 |
| 2024-04-15 | 8,910 | 8,998 | 8,846 | 8,936 | 41,100 | 8,936 |
| 2024-04-12 | 8,861 | 8,971 | 8,861 | 8,955 | 55,700 | 8,955 |
| 2024-04-11 | 8,901 | 8,901 | 8,770 | 8,861 | 54,300 | 8,861 |
| 2024-04-10 | 9,000 | 9,034 | 8,941 | 8,941 | 45,900 | 8,941 |
| 2024-04-09 | 8,900 | 8,970 | 8,872 | 8,957 | 38,000 | 8,957 |
| 2024-04-08 | 8,774 | 8,913 | 8,772 | 8,872 | 50,600 | 8,872 |
| 2024-04-05 | 8,741 | 8,827 | 8,700 | 8,764 | 55,200 | 8,764 |
| 2024-04-04 | 8,885 | 8,885 | 8,765 | 8,773 | 51,600 | 8,773 |
| 2024-04-03 | 8,919 | 8,960 | 8,801 | 8,885 | 54,400 | 8,885 |
| 2024-04-02 | 9,034 | 9,067 | 8,888 | 8,927 | 52,600 | 8,927 |
| 2024-04-01 | 9,145 | 9,181 | 9,044 | 9,075 | 37,900 | 9,075 |
| 2024-03-29 | 9,124 | 9,183 | 9,055 | 9,145 | 37,500 | 9,145 |
| 2024-03-28 | 9,240 | 9,259 | 9,034 | 9,089 | 84,400 | 9,089 |
| 2024-03-27 | 9,338 | 9,344 | 9,231 | 9,297 | 95,000 | 9,297 |
| 2024-03-26 | 9,420 | 9,420 | 9,201 | 9,322 | 62,100 | 9,322 |
| 2024-03-25 | 9,454 | 9,498 | 9,424 | 9,445 | 43,100 | 9,445 |
| 2024-03-22 | 9,384 | 9,500 | 9,285 | 9,474 | 52,100 | 9,474 |
| 2024-03-21 | 9,514 | 9,611 | 9,342 | 9,410 | 80,600 | 9,410 |
| 2024-03-19 | 9,367 | 9,488 | 9,344 | 9,478 | 101,100 | 9,478 |
| 2024-03-18 | 9,260 | 9,323 | 9,243 | 9,290 | 73,500 | 9,290 |
| 2024-03-15 | 9,256 | 9,306 | 9,180 | 9,225 | 101,200 | 9,225 |
| 2024-03-14 | 9,136 | 9,278 | 9,100 | 9,278 | 59,600 | 9,278 |
| 2024-03-13 | 9,060 | 9,136 | 9,010 | 9,077 | 69,300 | 9,077 |
| 2024-03-12 | 8,960 | 9,062 | 8,891 | 9,062 | 50,600 | 9,062 |
| 2024-03-11 | 8,945 | 8,981 | 8,865 | 8,948 | 64,400 | 8,948 |
| 2024-03-08 | 8,878 | 8,953 | 8,800 | 8,922 | 71,200 | 8,922 |
| 2024-03-07 | 8,646 | 8,883 | 8,607 | 8,883 | 69,900 | 8,883 |
| 2024-03-06 | 8,492 | 8,631 | 8,492 | 8,605 | 63,300 | 8,605 |
| 2024-03-05 | 8,394 | 8,514 | 8,380 | 8,444 | 62,000 | 8,444 |
| 2024-03-04 | 8,556 | 8,611 | 8,420 | 8,499 | 93,800 | 8,499 |
| 2024-03-01 | 8,603 | 8,612 | 8,512 | 8,612 | 56,400 | 8,612 |
| 2024-02-29 | 8,555 | 8,625 | 8,450 | 8,612 | 53,200 | 8,612 |
| 2024-02-28 | 8,474 | 8,647 | 8,450 | 8,547 | 159,900 | 8,547 |
| 2024-02-27 | 8,526 | 8,570 | 8,441 | 8,474 | 74,000 | 8,474 |
| 2024-02-26 | 8,461 | 8,562 | 8,461 | 8,526 | 51,000 | 8,526 |
| 2024-02-22 | 8,388 | 8,494 | 8,386 | 8,460 | 56,100 | 8,460 |
| 2024-02-21 | 8,399 | 8,456 | 8,214 | 8,449 | 102,500 | 8,449 |
| 2024-02-20 | 8,196 | 8,260 | 8,139 | 8,260 | 51,700 | 8,260 |
| 2024-02-19 | 8,164 | 8,230 | 8,105 | 8,145 | 54,000 | 8,145 |
| 2024-02-16 | 8,029 | 8,210 | 8,029 | 8,146 | 57,200 | 8,146 |
| 2024-02-15 | 8,139 | 8,157 | 8,020 | 8,038 | 74,100 | 8,038 |
| 2024-02-14 | 8,300 | 8,429 | 8,045 | 8,142 | 98,900 | 8,142 |
| 2024-02-13 | 8,498 | 8,498 | 8,385 | 8,414 | 62,000 | 8,414 |
| 2024-02-09 | 8,360 | 8,495 | 8,355 | 8,435 | 53,100 | 8,435 |
| 2024-02-08 | 8,537 | 8,537 | 8,337 | 8,398 | 72,100 | 8,398 |
| 2024-02-07 | 8,506 | 8,585 | 8,500 | 8,553 | 44,000 | 8,553 |
| 2024-02-06 | 8,616 | 8,625 | 8,496 | 8,506 | 51,100 | 8,506 |
| 2024-02-05 | 8,658 | 8,670 | 8,590 | 8,621 | 42,800 | 8,621 |
| 2024-02-02 | 8,720 | 8,731 | 8,527 | 8,533 | 47,900 | 8,533 |
| 2024-02-01 | 8,521 | 8,660 | 8,521 | 8,630 | 49,300 | 8,630 |
| 2024-01-31 | 8,410 | 8,521 | 8,401 | 8,521 | 30,200 | 8,521 |
| 2024-01-30 | 8,500 | 8,500 | 8,425 | 8,446 | 41,200 | 8,446 |
| 2024-01-29 | 8,479 | 8,544 | 8,435 | 8,506 | 32,500 | 8,506 |
| 2024-01-26 | 8,400 | 8,441 | 8,370 | 8,404 | 38,600 | 8,404 |
| 2024-01-25 | 8,373 | 8,453 | 8,373 | 8,427 | 38,200 | 8,427 |
| 2024-01-24 | 8,561 | 8,564 | 8,381 | 8,383 | 49,000 | 8,383 |
| 2024-01-23 | 8,600 | 8,657 | 8,565 | 8,566 | 36,500 | 8,566 |
| 2024-01-22 | 8,572 | 8,635 | 8,541 | 8,624 | 35,500 | 8,624 |
| 2024-01-19 | 8,540 | 8,585 | 8,477 | 8,506 | 47,000 | 8,506 |
| 2024-01-18 | 8,552 | 8,552 | 8,496 | 8,541 | 33,600 | 8,541 |
| 2024-01-17 | 8,470 | 8,605 | 8,470 | 8,552 | 39,000 | 8,552 |
| 2024-01-16 | 8,617 | 8,679 | 8,476 | 8,482 | 41,700 | 8,482 |
| 2024-01-15 | 8,534 | 8,612 | 8,492 | 8,611 | 38,700 | 8,611 |
| 2024-01-12 | 8,450 | 8,494 | 8,390 | 8,462 | 45,000 | 8,462 |
| 2024-01-11 | 8,343 | 8,409 | 8,317 | 8,385 | 48,700 | 8,385 |
| 2024-01-10 | 8,258 | 8,350 | 8,258 | 8,318 | 57,900 | 8,318 |
| 2024-01-09 | 8,071 | 8,254 | 8,071 | 8,254 | 71,000 | 8,254 |
| 2024-01-05 | 8,127 | 8,127 | 8,047 | 8,072 | 43,200 | 8,072 |
| 2024-01-04 | 8,069 | 8,104 | 8,005 | 8,075 | 40,400 | 8,075 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
