8537 (株)大光銀行 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,452 | 1,475 | 1,440 | 1,455 | 20,900 | 1,455 |
| 2024-12-27 | 1,436 | 1,453 | 1,436 | 1,452 | 8,600 | 1,452 |
| 2024-12-26 | 1,437 | 1,443 | 1,428 | 1,441 | 12,100 | 1,441 |
| 2024-12-25 | 1,443 | 1,447 | 1,425 | 1,437 | 13,100 | 1,437 |
| 2024-12-24 | 1,454 | 1,460 | 1,435 | 1,435 | 37,900 | 1,435 |
| 2024-12-23 | 1,396 | 1,443 | 1,396 | 1,443 | 31,100 | 1,443 |
| 2024-12-20 | 1,410 | 1,434 | 1,392 | 1,392 | 34,600 | 1,392 |
| 2024-12-19 | 1,418 | 1,423 | 1,400 | 1,423 | 23,200 | 1,423 |
| 2024-12-18 | 1,446 | 1,446 | 1,421 | 1,426 | 31,500 | 1,426 |
| 2024-12-17 | 1,449 | 1,450 | 1,431 | 1,446 | 25,000 | 1,446 |
| 2024-12-16 | 1,461 | 1,461 | 1,439 | 1,451 | 21,700 | 1,451 |
| 2024-12-13 | 1,465 | 1,466 | 1,449 | 1,458 | 8,400 | 1,458 |
| 2024-12-12 | 1,458 | 1,466 | 1,453 | 1,466 | 6,700 | 1,466 |
| 2024-12-11 | 1,461 | 1,464 | 1,453 | 1,454 | 5,800 | 1,454 |
| 2024-12-10 | 1,471 | 1,473 | 1,457 | 1,457 | 12,100 | 1,457 |
| 2024-12-09 | 1,463 | 1,479 | 1,450 | 1,453 | 19,300 | 1,453 |
| 2024-12-06 | 1,462 | 1,469 | 1,447 | 1,459 | 9,100 | 1,459 |
| 2024-12-05 | 1,474 | 1,474 | 1,454 | 1,462 | 8,400 | 1,462 |
| 2024-12-04 | 1,478 | 1,480 | 1,452 | 1,454 | 16,800 | 1,454 |
| 2024-12-03 | 1,439 | 1,479 | 1,431 | 1,468 | 41,900 | 1,468 |
| 2024-12-02 | 1,414 | 1,444 | 1,414 | 1,427 | 26,900 | 1,427 |
| 2024-11-29 | 1,390 | 1,435 | 1,390 | 1,414 | 19,700 | 1,414 |
| 2024-11-28 | 1,388 | 1,403 | 1,382 | 1,390 | 20,600 | 1,390 |
| 2024-11-27 | 1,402 | 1,402 | 1,382 | 1,388 | 22,000 | 1,388 |
| 2024-11-26 | 1,435 | 1,435 | 1,403 | 1,406 | 20,700 | 1,406 |
| 2024-11-25 | 1,440 | 1,452 | 1,433 | 1,433 | 14,100 | 1,433 |
| 2024-11-22 | 1,437 | 1,452 | 1,437 | 1,437 | 17,300 | 1,437 |
| 2024-11-21 | 1,425 | 1,456 | 1,425 | 1,437 | 9,700 | 1,437 |
| 2024-11-20 | 1,454 | 1,461 | 1,428 | 1,437 | 11,600 | 1,437 |
| 2024-11-19 | 1,459 | 1,464 | 1,444 | 1,464 | 10,000 | 1,464 |
| 2024-11-18 | 1,447 | 1,465 | 1,439 | 1,459 | 16,100 | 1,459 |
| 2024-11-15 | 1,454 | 1,469 | 1,448 | 1,463 | 24,500 | 1,463 |
| 2024-11-14 | 1,422 | 1,465 | 1,421 | 1,431 | 23,900 | 1,431 |
| 2024-11-13 | 1,439 | 1,440 | 1,420 | 1,420 | 13,400 | 1,420 |
| 2024-11-12 | 1,415 | 1,453 | 1,415 | 1,430 | 34,200 | 1,430 |
| 2024-11-11 | 1,434 | 1,446 | 1,391 | 1,415 | 44,600 | 1,415 |
| 2024-11-08 | 1,457 | 1,480 | 1,428 | 1,428 | 54,900 | 1,428 |
| 2024-11-07 | 1,440 | 1,467 | 1,420 | 1,440 | 38,700 | 1,440 |
| 2024-11-06 | 1,371 | 1,404 | 1,360 | 1,390 | 32,900 | 1,390 |
| 2024-11-05 | 1,354 | 1,365 | 1,339 | 1,365 | 12,700 | 1,365 |
| 2024-11-01 | 1,352 | 1,370 | 1,350 | 1,359 | 16,900 | 1,359 |
| 2024-10-31 | 1,336 | 1,365 | 1,333 | 1,360 | 33,100 | 1,360 |
| 2024-10-30 | 1,365 | 1,365 | 1,325 | 1,335 | 91,500 | 1,335 |
| 2024-10-29 | 1,287 | 1,323 | 1,287 | 1,314 | 23,200 | 1,314 |
| 2024-10-28 | 1,255 | 1,286 | 1,255 | 1,286 | 17,000 | 1,286 |
| 2024-10-25 | 1,265 | 1,276 | 1,252 | 1,272 | 18,800 | 1,272 |
| 2024-10-24 | 1,262 | 1,273 | 1,255 | 1,263 | 19,500 | 1,263 |
| 2024-10-23 | 1,290 | 1,290 | 1,267 | 1,274 | 36,800 | 1,274 |
| 2024-10-22 | 1,317 | 1,317 | 1,292 | 1,293 | 30,200 | 1,293 |
| 2024-10-21 | 1,330 | 1,330 | 1,311 | 1,318 | 18,700 | 1,318 |
| 2024-10-18 | 1,348 | 1,352 | 1,326 | 1,332 | 16,200 | 1,332 |
| 2024-10-17 | 1,337 | 1,353 | 1,330 | 1,346 | 9,300 | 1,346 |
| 2024-10-16 | 1,336 | 1,349 | 1,330 | 1,330 | 12,000 | 1,330 |
| 2024-10-15 | 1,347 | 1,348 | 1,333 | 1,337 | 11,200 | 1,337 |
| 2024-10-11 | 1,313 | 1,335 | 1,313 | 1,335 | 20,000 | 1,335 |
| 2024-10-10 | 1,312 | 1,318 | 1,303 | 1,305 | 18,700 | 1,305 |
| 2024-10-09 | 1,331 | 1,331 | 1,297 | 1,306 | 46,300 | 1,306 |
| 2024-10-08 | 1,354 | 1,355 | 1,323 | 1,328 | 34,300 | 1,328 |
| 2024-10-07 | 1,362 | 1,381 | 1,354 | 1,366 | 21,900 | 1,366 |
| 2024-10-04 | 1,348 | 1,351 | 1,330 | 1,348 | 16,100 | 1,348 |
| 2024-10-03 | 1,349 | 1,349 | 1,323 | 1,337 | 20,000 | 1,337 |
| 2024-10-02 | 1,330 | 1,344 | 1,320 | 1,325 | 22,200 | 1,325 |
| 2024-10-01 | 1,342 | 1,356 | 1,330 | 1,347 | 30,800 | 1,347 |
| 2024-09-30 | 1,351 | 1,363 | 1,326 | 1,334 | 38,300 | 1,334 |
| 2024-09-27 | 1,378 | 1,378 | 1,343 | 1,353 | 33,900 | 1,353 |
| 2024-09-26 | 1,382 | 1,400 | 1,371 | 1,398 | 18,400 | 1,398 |
| 2024-09-25 | 1,375 | 1,400 | 1,364 | 1,371 | 30,600 | 1,371 |
| 2024-09-24 | 1,407 | 1,407 | 1,368 | 1,370 | 29,100 | 1,370 |
| 2024-09-20 | 1,390 | 1,397 | 1,366 | 1,392 | 26,900 | 1,392 |
| 2024-09-19 | 1,371 | 1,377 | 1,348 | 1,365 | 27,000 | 1,365 |
| 2024-09-18 | 1,368 | 1,370 | 1,335 | 1,345 | 32,800 | 1,345 |
| 2024-09-17 | 1,381 | 1,383 | 1,324 | 1,343 | 39,600 | 1,343 |
| 2024-09-13 | 1,393 | 1,403 | 1,376 | 1,380 | 18,700 | 1,380 |
| 2024-09-12 | 1,423 | 1,434 | 1,393 | 1,393 | 24,300 | 1,393 |
| 2024-09-11 | 1,429 | 1,440 | 1,375 | 1,393 | 42,300 | 1,393 |
| 2024-09-10 | 1,441 | 1,463 | 1,428 | 1,429 | 10,200 | 1,429 |
| 2024-09-09 | 1,421 | 1,440 | 1,400 | 1,438 | 26,400 | 1,438 |
| 2024-09-06 | 1,461 | 1,464 | 1,442 | 1,460 | 10,700 | 1,460 |
| 2024-09-05 | 1,445 | 1,483 | 1,424 | 1,451 | 18,200 | 1,451 |
| 2024-09-04 | 1,468 | 1,486 | 1,437 | 1,445 | 32,400 | 1,445 |
| 2024-09-03 | 1,458 | 1,510 | 1,458 | 1,506 | 28,500 | 1,506 |
| 2024-09-02 | 1,465 | 1,478 | 1,455 | 1,458 | 13,300 | 1,458 |
| 2024-08-30 | 1,460 | 1,481 | 1,451 | 1,463 | 5,500 | 1,463 |
| 2024-08-29 | 1,465 | 1,472 | 1,448 | 1,457 | 5,400 | 1,457 |
| 2024-08-28 | 1,445 | 1,475 | 1,445 | 1,461 | 8,300 | 1,461 |
| 2024-08-27 | 1,455 | 1,470 | 1,441 | 1,463 | 9,600 | 1,463 |
| 2024-08-26 | 1,470 | 1,493 | 1,449 | 1,455 | 16,800 | 1,455 |
| 2024-08-23 | 1,484 | 1,500 | 1,460 | 1,482 | 26,100 | 1,482 |
| 2024-08-22 | 1,519 | 1,519 | 1,481 | 1,490 | 18,900 | 1,490 |
| 2024-08-21 | 1,521 | 1,527 | 1,505 | 1,518 | 12,200 | 1,518 |
| 2024-08-20 | 1,555 | 1,557 | 1,533 | 1,544 | 16,200 | 1,544 |
| 2024-08-19 | 1,517 | 1,540 | 1,504 | 1,537 | 28,300 | 1,537 |
| 2024-08-16 | 1,529 | 1,538 | 1,516 | 1,517 | 18,100 | 1,517 |
| 2024-08-15 | 1,498 | 1,530 | 1,496 | 1,503 | 21,300 | 1,503 |
| 2024-08-14 | 1,480 | 1,518 | 1,463 | 1,495 | 20,500 | 1,495 |
| 2024-08-13 | 1,430 | 1,462 | 1,425 | 1,457 | 18,200 | 1,457 |
| 2024-08-09 | 1,419 | 1,424 | 1,391 | 1,416 | 40,500 | 1,416 |
| 2024-08-08 | 1,390 | 1,421 | 1,374 | 1,380 | 42,700 | 1,380 |
| 2024-08-07 | 1,383 | 1,448 | 1,378 | 1,412 | 48,100 | 1,412 |
| 2024-08-06 | 1,472 | 1,494 | 1,380 | 1,413 | 88,100 | 1,413 |
| 2024-08-05 | 1,429 | 1,443 | 1,246 | 1,292 | 106,900 | 1,292 |
| 2024-08-02 | 1,613 | 1,634 | 1,534 | 1,534 | 49,600 | 1,534 |
| 2024-08-01 | 1,660 | 1,685 | 1,632 | 1,685 | 56,900 | 1,685 |
| 2024-07-31 | 1,600 | 1,651 | 1,574 | 1,642 | 66,800 | 1,642 |
| 2024-07-30 | 1,563 | 1,563 | 1,532 | 1,534 | 67,500 | 1,534 |
| 2024-07-29 | 1,515 | 1,574 | 1,515 | 1,574 | 20,600 | 1,574 |
| 2024-07-26 | 1,500 | 1,518 | 1,492 | 1,500 | 22,900 | 1,500 |
| 2024-07-25 | 1,544 | 1,544 | 1,505 | 1,505 | 37,800 | 1,505 |
| 2024-07-24 | 1,603 | 1,605 | 1,552 | 1,553 | 36,600 | 1,553 |
| 2024-07-23 | 1,608 | 1,619 | 1,606 | 1,617 | 19,800 | 1,617 |
| 2024-07-22 | 1,623 | 1,625 | 1,603 | 1,608 | 27,600 | 1,608 |
| 2024-07-19 | 1,615 | 1,623 | 1,602 | 1,623 | 28,700 | 1,623 |
| 2024-07-18 | 1,568 | 1,617 | 1,568 | 1,617 | 24,300 | 1,617 |
| 2024-07-17 | 1,586 | 1,600 | 1,582 | 1,585 | 16,900 | 1,585 |
| 2024-07-16 | 1,584 | 1,602 | 1,568 | 1,596 | 17,200 | 1,596 |
| 2024-07-12 | 1,555 | 1,581 | 1,555 | 1,568 | 15,700 | 1,568 |
| 2024-07-11 | 1,565 | 1,593 | 1,547 | 1,588 | 29,200 | 1,588 |
| 2024-07-10 | 1,565 | 1,571 | 1,530 | 1,545 | 41,300 | 1,545 |
| 2024-07-09 | 1,580 | 1,588 | 1,558 | 1,561 | 29,700 | 1,561 |
| 2024-07-08 | 1,606 | 1,610 | 1,580 | 1,580 | 21,400 | 1,580 |
| 2024-07-05 | 1,659 | 1,661 | 1,607 | 1,607 | 36,000 | 1,607 |
| 2024-07-04 | 1,698 | 1,698 | 1,654 | 1,664 | 19,000 | 1,664 |
| 2024-07-03 | 1,720 | 1,720 | 1,668 | 1,670 | 29,300 | 1,670 |
| 2024-07-02 | 1,730 | 1,740 | 1,712 | 1,716 | 22,400 | 1,716 |
| 2024-07-01 | 1,710 | 1,734 | 1,695 | 1,730 | 19,900 | 1,730 |
| 2024-06-28 | 1,676 | 1,683 | 1,655 | 1,683 | 22,800 | 1,683 |
| 2024-06-27 | 1,652 | 1,698 | 1,652 | 1,665 | 24,500 | 1,665 |
| 2024-06-26 | 1,648 | 1,675 | 1,648 | 1,661 | 18,100 | 1,661 |
| 2024-06-25 | 1,634 | 1,654 | 1,634 | 1,645 | 28,800 | 1,645 |
| 2024-06-24 | 1,637 | 1,637 | 1,615 | 1,634 | 25,300 | 1,634 |
| 2024-06-21 | 1,638 | 1,680 | 1,636 | 1,637 | 34,600 | 1,637 |
| 2024-06-20 | 1,638 | 1,640 | 1,603 | 1,631 | 17,100 | 1,631 |
| 2024-06-19 | 1,616 | 1,645 | 1,603 | 1,645 | 24,500 | 1,645 |
| 2024-06-18 | 1,593 | 1,616 | 1,590 | 1,601 | 23,000 | 1,601 |
| 2024-06-17 | 1,599 | 1,614 | 1,571 | 1,578 | 15,400 | 1,578 |
| 2024-06-14 | 1,570 | 1,620 | 1,555 | 1,619 | 56,400 | 1,619 |
| 2024-06-13 | 1,640 | 1,640 | 1,575 | 1,575 | 21,100 | 1,575 |
| 2024-06-12 | 1,639 | 1,639 | 1,622 | 1,631 | 8,500 | 1,631 |
| 2024-06-11 | 1,695 | 1,696 | 1,641 | 1,641 | 13,800 | 1,641 |
| 2024-06-10 | 1,676 | 1,686 | 1,658 | 1,668 | 20,000 | 1,668 |
| 2024-06-07 | 1,679 | 1,710 | 1,675 | 1,683 | 12,400 | 1,683 |
| 2024-06-06 | 1,673 | 1,707 | 1,669 | 1,689 | 21,600 | 1,689 |
| 2024-06-05 | 1,725 | 1,725 | 1,673 | 1,681 | 43,700 | 1,681 |
| 2024-06-04 | 1,780 | 1,816 | 1,723 | 1,725 | 65,700 | 1,725 |
| 2024-06-03 | 1,837 | 1,878 | 1,784 | 1,811 | 70,200 | 1,811 |
| 2024-05-31 | 1,757 | 1,804 | 1,736 | 1,799 | 85,000 | 1,799 |
| 2024-05-30 | 1,700 | 1,736 | 1,660 | 1,724 | 65,200 | 1,724 |
| 2024-05-29 | 1,748 | 1,777 | 1,720 | 1,728 | 104,500 | 1,728 |
| 2024-05-28 | 1,630 | 1,717 | 1,618 | 1,689 | 81,700 | 1,689 |
| 2024-05-27 | 1,569 | 1,639 | 1,566 | 1,615 | 64,000 | 1,615 |
| 2024-05-24 | 1,511 | 1,531 | 1,508 | 1,517 | 9,800 | 1,517 |
| 2024-05-23 | 1,546 | 1,547 | 1,517 | 1,524 | 26,300 | 1,524 |
| 2024-05-22 | 1,547 | 1,568 | 1,542 | 1,543 | 15,800 | 1,543 |
| 2024-05-21 | 1,530 | 1,550 | 1,530 | 1,547 | 16,300 | 1,547 |
| 2024-05-20 | 1,511 | 1,550 | 1,509 | 1,537 | 28,000 | 1,537 |
| 2024-05-17 | 1,462 | 1,490 | 1,460 | 1,486 | 18,500 | 1,486 |
| 2024-05-16 | 1,488 | 1,488 | 1,457 | 1,469 | 20,500 | 1,469 |
| 2024-05-15 | 1,530 | 1,530 | 1,471 | 1,472 | 21,000 | 1,472 |
| 2024-05-14 | 1,499 | 1,524 | 1,471 | 1,522 | 26,900 | 1,522 |
| 2024-05-13 | 1,486 | 1,511 | 1,478 | 1,490 | 40,400 | 1,490 |
| 2024-05-10 | 1,454 | 1,489 | 1,439 | 1,478 | 28,400 | 1,478 |
| 2024-05-09 | 1,435 | 1,442 | 1,423 | 1,438 | 10,400 | 1,438 |
| 2024-05-08 | 1,445 | 1,445 | 1,429 | 1,435 | 8,000 | 1,435 |
| 2024-05-07 | 1,458 | 1,458 | 1,421 | 1,445 | 24,200 | 1,445 |
| 2024-05-02 | 1,454 | 1,462 | 1,445 | 1,455 | 11,200 | 1,455 |
| 2024-05-01 | 1,455 | 1,475 | 1,436 | 1,461 | 22,300 | 1,461 |
| 2024-04-30 | 1,447 | 1,466 | 1,445 | 1,463 | 49,500 | 1,463 |
| 2024-04-26 | 1,458 | 1,465 | 1,435 | 1,435 | 67,100 | 1,435 |
| 2024-04-25 | 1,477 | 1,480 | 1,459 | 1,459 | 17,700 | 1,459 |
| 2024-04-24 | 1,471 | 1,479 | 1,460 | 1,479 | 15,700 | 1,479 |
| 2024-04-23 | 1,456 | 1,464 | 1,450 | 1,454 | 11,500 | 1,454 |
| 2024-04-22 | 1,429 | 1,452 | 1,418 | 1,452 | 19,600 | 1,452 |
| 2024-04-19 | 1,410 | 1,428 | 1,402 | 1,412 | 28,000 | 1,412 |
| 2024-04-18 | 1,387 | 1,430 | 1,380 | 1,425 | 21,000 | 1,425 |
| 2024-04-17 | 1,416 | 1,416 | 1,382 | 1,399 | 30,400 | 1,399 |
| 2024-04-16 | 1,445 | 1,450 | 1,411 | 1,415 | 22,300 | 1,415 |
| 2024-04-15 | 1,439 | 1,464 | 1,422 | 1,448 | 23,500 | 1,448 |
| 2024-04-12 | 1,465 | 1,472 | 1,455 | 1,464 | 13,300 | 1,464 |
| 2024-04-11 | 1,448 | 1,468 | 1,441 | 1,461 | 13,100 | 1,461 |
| 2024-04-10 | 1,437 | 1,462 | 1,426 | 1,452 | 21,300 | 1,452 |
| 2024-04-09 | 1,462 | 1,462 | 1,434 | 1,436 | 13,600 | 1,436 |
| 2024-04-08 | 1,451 | 1,466 | 1,438 | 1,450 | 19,300 | 1,450 |
| 2024-04-05 | 1,432 | 1,449 | 1,424 | 1,441 | 15,300 | 1,441 |
| 2024-04-04 | 1,456 | 1,465 | 1,445 | 1,454 | 13,700 | 1,454 |
| 2024-04-03 | 1,431 | 1,463 | 1,425 | 1,444 | 21,900 | 1,444 |
| 2024-04-02 | 1,463 | 1,483 | 1,428 | 1,435 | 20,000 | 1,435 |
| 2024-04-01 | 1,540 | 1,540 | 1,470 | 1,470 | 25,900 | 1,470 |
| 2024-03-29 | 1,508 | 1,542 | 1,508 | 1,532 | 17,300 | 1,532 |
| 2024-03-28 | 1,540 | 1,545 | 1,505 | 1,508 | 40,300 | 1,508 |
| 2024-03-27 | 1,558 | 1,569 | 1,550 | 1,550 | 21,200 | 1,550 |
| 2024-03-26 | 1,553 | 1,570 | 1,546 | 1,558 | 11,300 | 1,558 |
| 2024-03-25 | 1,603 | 1,605 | 1,560 | 1,562 | 25,700 | 1,562 |
| 2024-03-22 | 1,600 | 1,600 | 1,574 | 1,598 | 34,200 | 1,598 |
| 2024-03-21 | 1,550 | 1,613 | 1,550 | 1,590 | 37,400 | 1,590 |
| 2024-03-19 | 1,564 | 1,584 | 1,548 | 1,550 | 41,200 | 1,550 |
| 2024-03-18 | 1,561 | 1,569 | 1,545 | 1,565 | 22,800 | 1,565 |
| 2024-03-15 | 1,536 | 1,576 | 1,536 | 1,545 | 16,300 | 1,545 |
| 2024-03-14 | 1,556 | 1,563 | 1,537 | 1,542 | 26,300 | 1,542 |
| 2024-03-13 | 1,557 | 1,567 | 1,510 | 1,528 | 23,600 | 1,528 |
| 2024-03-12 | 1,515 | 1,538 | 1,500 | 1,530 | 26,100 | 1,530 |
| 2024-03-11 | 1,557 | 1,600 | 1,522 | 1,542 | 83,800 | 1,542 |
| 2024-03-08 | 1,474 | 1,525 | 1,460 | 1,517 | 40,100 | 1,517 |
| 2024-03-07 | 1,464 | 1,499 | 1,458 | 1,480 | 31,400 | 1,480 |
| 2024-03-06 | 1,435 | 1,463 | 1,435 | 1,463 | 10,400 | 1,463 |
| 2024-03-05 | 1,435 | 1,448 | 1,404 | 1,445 | 21,000 | 1,445 |
| 2024-03-04 | 1,484 | 1,484 | 1,429 | 1,429 | 37,500 | 1,429 |
| 2024-03-01 | 1,455 | 1,484 | 1,448 | 1,470 | 48,000 | 1,470 |
| 2024-02-29 | 1,435 | 1,456 | 1,426 | 1,455 | 28,100 | 1,455 |
| 2024-02-28 | 1,416 | 1,447 | 1,416 | 1,436 | 25,900 | 1,436 |
| 2024-02-27 | 1,395 | 1,423 | 1,395 | 1,416 | 18,200 | 1,416 |
| 2024-02-26 | 1,372 | 1,399 | 1,372 | 1,392 | 22,000 | 1,392 |
| 2024-02-22 | 1,381 | 1,395 | 1,363 | 1,366 | 20,800 | 1,366 |
| 2024-02-21 | 1,388 | 1,397 | 1,379 | 1,380 | 14,200 | 1,380 |
| 2024-02-20 | 1,430 | 1,433 | 1,397 | 1,398 | 16,000 | 1,398 |
| 2024-02-19 | 1,385 | 1,424 | 1,385 | 1,424 | 15,400 | 1,424 |
| 2024-02-16 | 1,377 | 1,405 | 1,375 | 1,383 | 24,700 | 1,383 |
| 2024-02-15 | 1,396 | 1,400 | 1,380 | 1,380 | 20,000 | 1,380 |
| 2024-02-14 | 1,407 | 1,421 | 1,399 | 1,399 | 24,900 | 1,399 |
| 2024-02-13 | 1,394 | 1,427 | 1,390 | 1,407 | 33,600 | 1,407 |
| 2024-02-09 | 1,391 | 1,409 | 1,372 | 1,399 | 22,100 | 1,399 |
| 2024-02-08 | 1,395 | 1,407 | 1,380 | 1,392 | 34,300 | 1,392 |
| 2024-02-07 | 1,398 | 1,412 | 1,387 | 1,396 | 19,600 | 1,396 |
| 2024-02-06 | 1,428 | 1,430 | 1,408 | 1,408 | 25,400 | 1,408 |
| 2024-02-05 | 1,470 | 1,470 | 1,421 | 1,433 | 38,300 | 1,433 |
| 2024-02-02 | 1,451 | 1,470 | 1,441 | 1,455 | 35,200 | 1,455 |
| 2024-02-01 | 1,491 | 1,491 | 1,451 | 1,451 | 67,800 | 1,451 |
| 2024-01-31 | 1,493 | 1,528 | 1,487 | 1,511 | 108,600 | 1,511 |
| 2024-01-30 | 1,484 | 1,494 | 1,463 | 1,463 | 101,400 | 1,463 |
| 2024-01-29 | 1,498 | 1,499 | 1,461 | 1,478 | 72,000 | 1,478 |
| 2024-01-26 | 1,481 | 1,513 | 1,453 | 1,498 | 220,600 | 1,498 |
| 2024-01-25 | 1,430 | 1,459 | 1,405 | 1,448 | 151,900 | 1,448 |
| 2024-01-24 | 1,295 | 1,344 | 1,293 | 1,340 | 24,400 | 1,340 |
| 2024-01-23 | 1,311 | 1,316 | 1,302 | 1,306 | 17,400 | 1,306 |
| 2024-01-22 | 1,295 | 1,313 | 1,295 | 1,311 | 15,200 | 1,311 |
| 2024-01-19 | 1,305 | 1,307 | 1,295 | 1,295 | 23,100 | 1,295 |
| 2024-01-18 | 1,307 | 1,316 | 1,300 | 1,314 | 19,300 | 1,314 |
| 2024-01-17 | 1,309 | 1,338 | 1,308 | 1,316 | 31,400 | 1,316 |
| 2024-01-16 | 1,316 | 1,316 | 1,293 | 1,307 | 32,500 | 1,307 |
| 2024-01-15 | 1,288 | 1,326 | 1,288 | 1,315 | 24,900 | 1,315 |
| 2024-01-12 | 1,301 | 1,301 | 1,263 | 1,287 | 69,000 | 1,287 |
| 2024-01-11 | 1,302 | 1,313 | 1,298 | 1,300 | 15,700 | 1,300 |
| 2024-01-10 | 1,290 | 1,302 | 1,290 | 1,297 | 11,200 | 1,297 |
| 2024-01-09 | 1,302 | 1,310 | 1,290 | 1,290 | 16,300 | 1,290 |
| 2024-01-05 | 1,285 | 1,296 | 1,285 | 1,296 | 12,600 | 1,296 |
| 2024-01-04 | 1,282 | 1,289 | 1,269 | 1,283 | 13,400 | 1,283 |
分割・併合履歴 ： [2017-09-27]1株→0.1株