8345 (株)岩手銀行 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 | 2,706 | 2,716 | 2,673 | 2,683 | 38,200 | 2,683 |
| 2024-12-02 | 2,655 | 2,696 | 2,654 | 2,689 | 38,900 | 2,689 |
| 2024-11-29 | 2,600 | 2,651 | 2,600 | 2,635 | 20,100 | 2,635 |
| 2024-11-28 | 2,604 | 2,632 | 2,586 | 2,604 | 76,900 | 2,604 |
| 2024-11-27 | 2,657 | 2,657 | 2,600 | 2,623 | 38,400 | 2,623 |
| 2024-11-26 | 2,714 | 2,714 | 2,652 | 2,663 | 28,700 | 2,663 |
| 2024-11-25 | 2,718 | 2,771 | 2,710 | 2,718 | 24,700 | 2,718 |
| 2024-11-22 | 2,706 | 2,728 | 2,678 | 2,703 | 19,000 | 2,703 |
| 2024-11-21 | 2,647 | 2,700 | 2,645 | 2,691 | 38,500 | 2,691 |
| 2024-11-20 | 2,686 | 2,688 | 2,645 | 2,645 | 31,300 | 2,645 |
| 2024-11-19 | 2,714 | 2,750 | 2,682 | 2,713 | 26,100 | 2,713 |
| 2024-11-18 | 2,720 | 2,773 | 2,682 | 2,708 | 42,000 | 2,708 |
| 2024-11-15 | 2,778 | 2,806 | 2,744 | 2,748 | 79,400 | 2,748 |
| 2024-11-14 | 2,668 | 2,744 | 2,663 | 2,731 | 46,300 | 2,731 |
| 2024-11-13 | 2,620 | 2,689 | 2,592 | 2,662 | 104,200 | 2,662 |
| 2024-11-12 | 2,456 | 2,647 | 2,420 | 2,621 | 242,400 | 2,621 |
| 2024-11-11 | 2,435 | 2,440 | 2,409 | 2,436 | 25,300 | 2,436 |
| 2024-11-08 | 2,436 | 2,447 | 2,421 | 2,437 | 17,400 | 2,437 |
| 2024-11-07 | 2,421 | 2,463 | 2,419 | 2,422 | 54,500 | 2,422 |
| 2024-11-06 | 2,304 | 2,395 | 2,304 | 2,395 | 43,100 | 2,395 |
| 2024-11-05 | 2,330 | 2,330 | 2,295 | 2,305 | 12,100 | 2,305 |
| 2024-11-01 | 2,300 | 2,315 | 2,282 | 2,306 | 12,500 | 2,306 |
| 2024-10-31 | 2,314 | 2,333 | 2,299 | 2,307 | 22,700 | 2,307 |
| 2024-10-30 | 2,310 | 2,323 | 2,289 | 2,312 | 70,200 | 2,312 |
| 2024-10-29 | 2,300 | 2,324 | 2,289 | 2,305 | 19,900 | 2,305 |
| 2024-10-28 | 2,236 | 2,287 | 2,236 | 2,286 | 38,500 | 2,286 |
| 2024-10-25 | 2,298 | 2,298 | 2,245 | 2,265 | 40,000 | 2,265 |
| 2024-10-24 | 2,284 | 2,295 | 2,269 | 2,282 | 23,400 | 2,282 |
| 2024-10-23 | 2,280 | 2,302 | 2,277 | 2,277 | 23,000 | 2,277 |
| 2024-10-22 | 2,334 | 2,334 | 2,291 | 2,292 | 32,800 | 2,292 |
| 2024-10-21 | 2,381 | 2,381 | 2,330 | 2,334 | 14,400 | 2,334 |
| 2024-10-18 | 2,366 | 2,385 | 2,348 | 2,368 | 18,800 | 2,368 |
| 2024-10-17 | 2,324 | 2,368 | 2,324 | 2,356 | 19,000 | 2,356 |
| 2024-10-16 | 2,309 | 2,344 | 2,309 | 2,324 | 21,400 | 2,324 |
| 2024-10-15 | 2,319 | 2,342 | 2,307 | 2,330 | 26,300 | 2,330 |
| 2024-10-11 | 2,314 | 2,323 | 2,289 | 2,292 | 25,300 | 2,292 |
| 2024-10-10 | 2,319 | 2,319 | 2,287 | 2,293 | 20,600 | 2,293 |
| 2024-10-09 | 2,343 | 2,343 | 2,296 | 2,303 | 44,600 | 2,303 |
| 2024-10-08 | 2,349 | 2,365 | 2,327 | 2,335 | 47,300 | 2,335 |
| 2024-10-07 | 2,357 | 2,399 | 2,357 | 2,371 | 44,600 | 2,371 |
| 2024-10-04 | 2,299 | 2,345 | 2,297 | 2,321 | 31,000 | 2,321 |
| 2024-10-03 | 2,290 | 2,294 | 2,271 | 2,281 | 24,700 | 2,281 |
| 2024-10-02 | 2,275 | 2,296 | 2,261 | 2,269 | 37,300 | 2,269 |
| 2024-10-01 | 2,299 | 2,333 | 2,277 | 2,296 | 38,400 | 2,296 |
| 2024-09-30 | 2,278 | 2,303 | 2,258 | 2,266 | 67,600 | 2,266 |
| 2024-09-27 | 2,348 | 2,350 | 2,291 | 2,302 | 71,600 | 2,302 |
| 2024-09-26 | 2,344 | 2,384 | 2,326 | 2,381 | 47,200 | 2,381 |
| 2024-09-25 | 2,351 | 2,351 | 2,315 | 2,323 | 53,400 | 2,323 |
| 2024-09-24 | 2,398 | 2,398 | 2,350 | 2,358 | 22,300 | 2,358 |
| 2024-09-20 | 2,380 | 2,390 | 2,351 | 2,353 | 42,300 | 2,353 |
| 2024-09-19 | 2,339 | 2,372 | 2,335 | 2,352 | 22,900 | 2,352 |
| 2024-09-18 | 2,327 | 2,346 | 2,296 | 2,320 | 29,900 | 2,320 |
| 2024-09-17 | 2,378 | 2,378 | 2,282 | 2,326 | 37,800 | 2,326 |
| 2024-09-13 | 2,347 | 2,365 | 2,324 | 2,331 | 48,500 | 2,331 |
| 2024-09-12 | 2,320 | 2,376 | 2,320 | 2,355 | 33,100 | 2,355 |
| 2024-09-11 | 2,365 | 2,375 | 2,284 | 2,301 | 63,000 | 2,301 |
| 2024-09-10 | 2,370 | 2,418 | 2,370 | 2,386 | 26,000 | 2,386 |
| 2024-09-09 | 2,366 | 2,400 | 2,329 | 2,395 | 33,800 | 2,395 |
| 2024-09-06 | 2,399 | 2,415 | 2,374 | 2,391 | 24,100 | 2,391 |
| 2024-09-05 | 2,352 | 2,430 | 2,320 | 2,394 | 44,300 | 2,394 |
| 2024-09-04 | 2,435 | 2,435 | 2,363 | 2,377 | 116,600 | 2,377 |
| 2024-09-03 | 2,464 | 2,487 | 2,452 | 2,470 | 60,100 | 2,470 |
| 2024-09-02 | 2,505 | 2,505 | 2,445 | 2,456 | 36,800 | 2,456 |
| 2024-08-30 | 2,510 | 2,510 | 2,470 | 2,472 | 38,500 | 2,472 |
| 2024-08-29 | 2,515 | 2,546 | 2,493 | 2,502 | 30,900 | 2,502 |
| 2024-08-28 | 2,515 | 2,559 | 2,515 | 2,550 | 13,100 | 2,550 |
| 2024-08-27 | 2,501 | 2,543 | 2,501 | 2,542 | 16,800 | 2,542 |
| 2024-08-26 | 2,533 | 2,554 | 2,500 | 2,500 | 38,900 | 2,500 |
| 2024-08-23 | 2,500 | 2,533 | 2,483 | 2,533 | 20,000 | 2,533 |
| 2024-08-22 | 2,522 | 2,530 | 2,494 | 2,503 | 37,600 | 2,503 |
| 2024-08-21 | 2,485 | 2,514 | 2,477 | 2,514 | 15,500 | 2,514 |
| 2024-08-20 | 2,559 | 2,559 | 2,495 | 2,502 | 12,600 | 2,502 |
| 2024-08-19 | 2,540 | 2,559 | 2,495 | 2,509 | 20,200 | 2,509 |
| 2024-08-16 | 2,505 | 2,559 | 2,502 | 2,540 | 22,800 | 2,540 |
| 2024-08-15 | 2,477 | 2,507 | 2,455 | 2,475 | 35,900 | 2,475 |
| 2024-08-14 | 2,441 | 2,489 | 2,441 | 2,463 | 35,500 | 2,463 |
| 2024-08-13 | 2,375 | 2,441 | 2,367 | 2,441 | 39,800 | 2,441 |
| 2024-08-09 | 2,368 | 2,419 | 2,348 | 2,385 | 39,300 | 2,385 |
| 2024-08-08 | 2,325 | 2,392 | 2,311 | 2,318 | 67,700 | 2,318 |
| 2024-08-07 | 2,306 | 2,462 | 2,256 | 2,401 | 51,700 | 2,401 |
| 2024-08-06 | 2,319 | 2,377 | 2,248 | 2,335 | 104,700 | 2,335 |
| 2024-08-05 | 2,381 | 2,391 | 2,119 | 2,119 | 112,000 | 2,119 |
| 2024-08-02 | 2,662 | 2,681 | 2,577 | 2,577 | 74,500 | 2,577 |
| 2024-08-01 | 2,823 | 2,823 | 2,763 | 2,811 | 56,800 | 2,811 |
| 2024-07-31 | 2,666 | 2,833 | 2,663 | 2,833 | 57,500 | 2,833 |
| 2024-07-30 | 2,671 | 2,692 | 2,642 | 2,649 | 29,500 | 2,649 |
| 2024-07-29 | 2,650 | 2,712 | 2,635 | 2,708 | 24,300 | 2,708 |
| 2024-07-26 | 2,661 | 2,684 | 2,623 | 2,637 | 23,700 | 2,637 |
| 2024-07-25 | 2,640 | 2,678 | 2,628 | 2,639 | 47,500 | 2,639 |
| 2024-07-24 | 2,666 | 2,698 | 2,654 | 2,657 | 40,000 | 2,657 |
| 2024-07-23 | 2,669 | 2,690 | 2,659 | 2,683 | 26,100 | 2,683 |
| 2024-07-22 | 2,667 | 2,680 | 2,651 | 2,651 | 28,700 | 2,651 |
| 2024-07-19 | 2,701 | 2,701 | 2,660 | 2,685 | 24,700 | 2,685 |
| 2024-07-18 | 2,695 | 2,712 | 2,678 | 2,690 | 29,600 | 2,690 |
| 2024-07-17 | 2,710 | 2,736 | 2,693 | 2,703 | 28,900 | 2,703 |
| 2024-07-16 | 2,700 | 2,726 | 2,700 | 2,700 | 17,900 | 2,700 |
| 2024-07-12 | 2,678 | 2,708 | 2,678 | 2,696 | 27,100 | 2,696 |
| 2024-07-11 | 2,708 | 2,733 | 2,701 | 2,710 | 19,700 | 2,710 |
| 2024-07-10 | 2,705 | 2,741 | 2,690 | 2,708 | 33,100 | 2,708 |
| 2024-07-09 | 2,729 | 2,740 | 2,700 | 2,716 | 29,700 | 2,716 |
| 2024-07-08 | 2,750 | 2,759 | 2,718 | 2,733 | 28,200 | 2,733 |
| 2024-07-05 | 2,806 | 2,806 | 2,741 | 2,741 | 39,800 | 2,741 |
| 2024-07-04 | 2,840 | 2,840 | 2,806 | 2,806 | 26,300 | 2,806 |
| 2024-07-03 | 2,866 | 2,866 | 2,815 | 2,822 | 54,200 | 2,822 |
| 2024-07-02 | 2,894 | 2,940 | 2,867 | 2,882 | 58,900 | 2,882 |
| 2024-07-01 | 2,900 | 2,900 | 2,855 | 2,894 | 37,900 | 2,894 |
| 2024-06-28 | 2,848 | 2,893 | 2,839 | 2,866 | 44,300 | 2,866 |
| 2024-06-27 | 2,819 | 2,850 | 2,810 | 2,831 | 36,900 | 2,831 |
| 2024-06-26 | 2,810 | 2,818 | 2,790 | 2,809 | 40,000 | 2,809 |
| 2024-06-25 | 2,779 | 2,850 | 2,779 | 2,816 | 41,400 | 2,816 |
| 2024-06-24 | 2,777 | 2,783 | 2,735 | 2,751 | 26,300 | 2,751 |
| 2024-06-21 | 2,808 | 2,815 | 2,755 | 2,755 | 26,500 | 2,755 |
| 2024-06-20 | 2,790 | 2,819 | 2,775 | 2,801 | 30,100 | 2,801 |
| 2024-06-19 | 2,768 | 2,818 | 2,768 | 2,795 | 30,600 | 2,795 |
| 2024-06-18 | 2,823 | 2,841 | 2,745 | 2,768 | 38,000 | 2,768 |
| 2024-06-17 | 2,775 | 2,798 | 2,723 | 2,788 | 37,100 | 2,788 |
| 2024-06-14 | 2,726 | 2,795 | 2,711 | 2,763 | 52,300 | 2,763 |
| 2024-06-13 | 2,795 | 2,813 | 2,728 | 2,744 | 31,000 | 2,744 |
| 2024-06-12 | 2,761 | 2,785 | 2,759 | 2,779 | 21,200 | 2,779 |
| 2024-06-11 | 2,790 | 2,803 | 2,756 | 2,761 | 19,600 | 2,761 |
| 2024-06-10 | 2,796 | 2,820 | 2,781 | 2,789 | 20,600 | 2,789 |
| 2024-06-07 | 2,760 | 2,795 | 2,745 | 2,781 | 51,900 | 2,781 |
| 2024-06-06 | 2,814 | 2,850 | 2,771 | 2,773 | 37,900 | 2,773 |
| 2024-06-05 | 2,870 | 2,870 | 2,780 | 2,814 | 70,900 | 2,814 |
| 2024-06-04 | 2,885 | 2,920 | 2,845 | 2,882 | 80,000 | 2,882 |
| 2024-06-03 | 2,830 | 2,888 | 2,830 | 2,888 | 65,400 | 2,888 |
| 2024-05-31 | 2,732 | 2,829 | 2,732 | 2,819 | 90,300 | 2,819 |
| 2024-05-30 | 2,665 | 2,737 | 2,623 | 2,729 | 48,300 | 2,729 |
| 2024-05-29 | 2,663 | 2,745 | 2,663 | 2,675 | 72,400 | 2,675 |
| 2024-05-28 | 2,638 | 2,692 | 2,638 | 2,663 | 26,000 | 2,663 |
| 2024-05-27 | 2,563 | 2,643 | 2,561 | 2,643 | 45,400 | 2,643 |
| 2024-05-24 | 2,542 | 2,574 | 2,540 | 2,558 | 19,800 | 2,558 |
| 2024-05-23 | 2,529 | 2,580 | 2,529 | 2,580 | 32,600 | 2,580 |
| 2024-05-22 | 2,536 | 2,570 | 2,520 | 2,540 | 79,200 | 2,540 |
| 2024-05-21 | 2,630 | 2,630 | 2,558 | 2,567 | 56,300 | 2,567 |
| 2024-05-20 | 2,647 | 2,667 | 2,617 | 2,630 | 49,400 | 2,630 |
| 2024-05-17 | 2,585 | 2,666 | 2,572 | 2,647 | 42,900 | 2,647 |
| 2024-05-16 | 2,641 | 2,641 | 2,553 | 2,598 | 46,800 | 2,598 |
| 2024-05-15 | 2,579 | 2,633 | 2,551 | 2,612 | 43,300 | 2,612 |
| 2024-05-14 | 2,597 | 2,649 | 2,550 | 2,595 | 55,900 | 2,595 |
| 2024-05-13 | 2,508 | 2,571 | 2,508 | 2,569 | 46,600 | 2,569 |
| 2024-05-10 | 2,498 | 2,506 | 2,472 | 2,506 | 33,300 | 2,506 |
| 2024-05-09 | 2,474 | 2,496 | 2,474 | 2,491 | 16,100 | 2,491 |
| 2024-05-08 | 2,470 | 2,478 | 2,460 | 2,474 | 22,100 | 2,474 |
| 2024-05-07 | 2,472 | 2,473 | 2,449 | 2,458 | 24,200 | 2,458 |
| 2024-05-02 | 2,480 | 2,484 | 2,456 | 2,471 | 22,500 | 2,471 |
| 2024-05-01 | 2,440 | 2,474 | 2,428 | 2,466 | 31,000 | 2,466 |
| 2024-04-30 | 2,460 | 2,460 | 2,430 | 2,460 | 31,700 | 2,460 |
| 2024-04-26 | 2,442 | 2,488 | 2,438 | 2,455 | 35,700 | 2,455 |
| 2024-04-25 | 2,441 | 2,464 | 2,430 | 2,445 | 30,400 | 2,445 |
| 2024-04-24 | 2,451 | 2,471 | 2,437 | 2,451 | 44,300 | 2,451 |
| 2024-04-23 | 2,413 | 2,475 | 2,413 | 2,448 | 39,600 | 2,448 |
| 2024-04-22 | 2,400 | 2,420 | 2,383 | 2,413 | 34,200 | 2,413 |
| 2024-04-19 | 2,402 | 2,423 | 2,359 | 2,367 | 68,300 | 2,367 |
| 2024-04-18 | 2,403 | 2,429 | 2,393 | 2,424 | 23,800 | 2,424 |
| 2024-04-17 | 2,430 | 2,431 | 2,381 | 2,390 | 40,200 | 2,390 |
| 2024-04-16 | 2,488 | 2,514 | 2,423 | 2,427 | 48,600 | 2,427 |
| 2024-04-15 | 2,453 | 2,499 | 2,445 | 2,496 | 27,500 | 2,496 |
| 2024-04-12 | 2,470 | 2,496 | 2,455 | 2,475 | 42,700 | 2,475 |
| 2024-04-11 | 2,431 | 2,471 | 2,428 | 2,470 | 23,500 | 2,470 |
| 2024-04-10 | 2,417 | 2,460 | 2,416 | 2,442 | 31,700 | 2,442 |
| 2024-04-09 | 2,472 | 2,477 | 2,428 | 2,430 | 38,900 | 2,430 |
| 2024-04-08 | 2,477 | 2,484 | 2,443 | 2,450 | 73,400 | 2,450 |
| 2024-04-05 | 2,453 | 2,487 | 2,447 | 2,473 | 28,300 | 2,473 |
| 2024-04-04 | 2,521 | 2,528 | 2,503 | 2,510 | 26,000 | 2,510 |
| 2024-04-03 | 2,451 | 2,528 | 2,419 | 2,515 | 57,800 | 2,515 |
| 2024-04-02 | 2,528 | 2,538 | 2,452 | 2,464 | 70,600 | 2,464 |
| 2024-04-01 | 2,597 | 2,597 | 2,516 | 2,521 | 46,200 | 2,521 |
| 2024-03-29 | 2,574 | 2,590 | 2,551 | 2,574 | 37,500 | 2,574 |
| 2024-03-28 | 2,577 | 2,624 | 2,554 | 2,558 | 47,600 | 2,558 |
| 2024-03-27 | 2,653 | 2,661 | 2,628 | 2,645 | 41,600 | 2,645 |
| 2024-03-26 | 2,640 | 2,649 | 2,620 | 2,624 | 37,700 | 2,624 |
| 2024-03-25 | 2,698 | 2,698 | 2,635 | 2,635 | 49,500 | 2,635 |
| 2024-03-22 | 2,749 | 2,749 | 2,685 | 2,704 | 73,800 | 2,704 |
| 2024-03-21 | 2,666 | 2,711 | 2,633 | 2,699 | 45,300 | 2,699 |
| 2024-03-19 | 2,615 | 2,649 | 2,604 | 2,623 | 60,300 | 2,623 |
| 2024-03-18 | 2,670 | 2,670 | 2,615 | 2,629 | 28,700 | 2,629 |
| 2024-03-15 | 2,631 | 2,660 | 2,610 | 2,620 | 60,000 | 2,620 |
| 2024-03-14 | 2,621 | 2,660 | 2,602 | 2,627 | 38,300 | 2,627 |
| 2024-03-13 | 2,672 | 2,672 | 2,590 | 2,622 | 39,600 | 2,622 |
| 2024-03-12 | 2,624 | 2,641 | 2,572 | 2,629 | 43,700 | 2,629 |
| 2024-03-11 | 2,731 | 2,735 | 2,596 | 2,619 | 81,900 | 2,619 |
| 2024-03-08 | 2,793 | 2,832 | 2,754 | 2,754 | 141,900 | 2,754 |
| 2024-03-07 | 2,754 | 2,816 | 2,743 | 2,789 | 39,400 | 2,789 |
| 2024-03-06 | 2,678 | 2,746 | 2,666 | 2,725 | 42,000 | 2,725 |
| 2024-03-05 | 2,651 | 2,698 | 2,622 | 2,681 | 31,700 | 2,681 |
| 2024-03-04 | 2,730 | 2,730 | 2,655 | 2,670 | 56,700 | 2,670 |
| 2024-03-01 | 2,647 | 2,698 | 2,638 | 2,698 | 35,200 | 2,698 |
| 2024-02-29 | 2,643 | 2,665 | 2,622 | 2,647 | 20,800 | 2,647 |
| 2024-02-28 | 2,639 | 2,695 | 2,634 | 2,644 | 41,100 | 2,644 |
| 2024-02-27 | 2,588 | 2,667 | 2,584 | 2,640 | 59,000 | 2,640 |
| 2024-02-26 | 2,575 | 2,588 | 2,543 | 2,588 | 43,400 | 2,588 |
| 2024-02-22 | 2,545 | 2,568 | 2,519 | 2,556 | 33,800 | 2,556 |
| 2024-02-21 | 2,510 | 2,527 | 2,498 | 2,513 | 18,400 | 2,513 |
| 2024-02-20 | 2,550 | 2,568 | 2,508 | 2,523 | 26,700 | 2,523 |
| 2024-02-19 | 2,479 | 2,537 | 2,473 | 2,537 | 45,700 | 2,537 |
| 2024-02-16 | 2,461 | 2,473 | 2,435 | 2,458 | 45,100 | 2,458 |
| 2024-02-15 | 2,510 | 2,513 | 2,425 | 2,428 | 57,100 | 2,428 |
| 2024-02-14 | 2,520 | 2,533 | 2,473 | 2,489 | 54,200 | 2,489 |
| 2024-02-13 | 2,512 | 2,547 | 2,512 | 2,525 | 40,100 | 2,525 |
| 2024-02-09 | 2,493 | 2,540 | 2,473 | 2,510 | 58,100 | 2,510 |
| 2024-02-08 | 2,491 | 2,526 | 2,484 | 2,509 | 41,600 | 2,509 |
| 2024-02-07 | 2,480 | 2,510 | 2,470 | 2,495 | 35,000 | 2,495 |
| 2024-02-06 | 2,500 | 2,525 | 2,478 | 2,484 | 36,200 | 2,484 |
| 2024-02-05 | 2,512 | 2,560 | 2,505 | 2,507 | 41,100 | 2,507 |
| 2024-02-02 | 2,512 | 2,528 | 2,467 | 2,515 | 60,200 | 2,515 |
| 2024-02-01 | 2,583 | 2,595 | 2,496 | 2,512 | 101,300 | 2,512 |
| 2024-01-31 | 2,545 | 2,604 | 2,524 | 2,600 | 48,800 | 2,600 |
| 2024-01-30 | 2,569 | 2,570 | 2,546 | 2,546 | 19,400 | 2,546 |
| 2024-01-29 | 2,570 | 2,586 | 2,536 | 2,562 | 46,900 | 2,562 |
| 2024-01-26 | 2,546 | 2,603 | 2,533 | 2,570 | 41,400 | 2,570 |
| 2024-01-25 | 2,590 | 2,590 | 2,535 | 2,550 | 37,500 | 2,550 |
| 2024-01-24 | 2,465 | 2,564 | 2,465 | 2,562 | 43,800 | 2,562 |
| 2024-01-23 | 2,525 | 2,529 | 2,466 | 2,466 | 63,300 | 2,466 |
| 2024-01-22 | 2,536 | 2,549 | 2,517 | 2,517 | 30,900 | 2,517 |
| 2024-01-19 | 2,536 | 2,541 | 2,517 | 2,521 | 40,500 | 2,521 |
| 2024-01-18 | 2,524 | 2,554 | 2,516 | 2,546 | 34,000 | 2,546 |
| 2024-01-17 | 2,554 | 2,571 | 2,526 | 2,526 | 26,700 | 2,526 |
| 2024-01-16 | 2,569 | 2,571 | 2,522 | 2,541 | 25,700 | 2,541 |
| 2024-01-15 | 2,541 | 2,589 | 2,541 | 2,566 | 26,300 | 2,566 |
| 2024-01-12 | 2,571 | 2,576 | 2,528 | 2,538 | 32,700 | 2,538 |
| 2024-01-11 | 2,562 | 2,621 | 2,558 | 2,582 | 41,600 | 2,582 |
| 2024-01-10 | 2,550 | 2,572 | 2,538 | 2,549 | 34,100 | 2,549 |
| 2024-01-09 | 2,530 | 2,556 | 2,508 | 2,550 | 48,300 | 2,550 |
| 2024-01-05 | 2,511 | 2,538 | 2,491 | 2,526 | 51,200 | 2,526 |
| 2024-01-04 | 2,485 | 2,490 | 2,424 | 2,485 | 45,800 | 2,485 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
