8541 (株)愛媛銀行 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 | 1,117 | 1,129 | 1,115 | 1,118 | 93,200 | 1,118 |
| 2024-12-27 | 1,100 | 1,109 | 1,092 | 1,109 | 90,100 | 1,109 |
| 2024-12-26 | 1,090 | 1,095 | 1,071 | 1,093 | 119,500 | 1,093 |
| 2024-12-25 | 1,103 | 1,103 | 1,075 | 1,085 | 71,500 | 1,085 |
| 2024-12-24 | 1,086 | 1,105 | 1,085 | 1,099 | 94,500 | 1,099 |
| 2024-12-23 | 1,079 | 1,099 | 1,072 | 1,090 | 137,300 | 1,090 |
| 2024-12-20 | 1,087 | 1,087 | 1,065 | 1,079 | 112,700 | 1,079 |
| 2024-12-19 | 1,090 | 1,142 | 1,082 | 1,090 | 108,600 | 1,090 |
| 2024-12-18 | 1,101 | 1,109 | 1,093 | 1,096 | 86,300 | 1,096 |
| 2024-12-17 | 1,125 | 1,129 | 1,101 | 1,110 | 104,800 | 1,110 |
| 2024-12-16 | 1,100 | 1,130 | 1,086 | 1,117 | 237,800 | 1,117 |
| 2024-12-13 | 1,070 | 1,080 | 1,063 | 1,078 | 111,700 | 1,078 |
| 2024-12-12 | 1,084 | 1,092 | 1,076 | 1,081 | 91,000 | 1,081 |
| 2024-12-11 | 1,071 | 1,077 | 1,066 | 1,075 | 50,500 | 1,075 |
| 2024-12-10 | 1,072 | 1,087 | 1,070 | 1,073 | 98,700 | 1,073 |
| 2024-12-09 | 1,090 | 1,090 | 1,050 | 1,072 | 116,300 | 1,072 |
| 2024-12-06 | 1,046 | 1,062 | 1,045 | 1,062 | 45,900 | 1,062 |
| 2024-12-05 | 1,048 | 1,059 | 1,044 | 1,050 | 78,700 | 1,050 |
| 2024-12-04 | 1,071 | 1,074 | 1,047 | 1,053 | 70,900 | 1,053 |
| 2024-12-03 | 1,062 | 1,081 | 1,055 | 1,075 | 109,700 | 1,075 |
| 2024-12-02 | 1,041 | 1,053 | 1,033 | 1,052 | 70,300 | 1,052 |
| 2024-11-29 | 1,026 | 1,038 | 1,016 | 1,031 | 39,100 | 1,031 |
| 2024-11-28 | 1,015 | 1,030 | 1,011 | 1,019 | 54,200 | 1,019 |
| 2024-11-27 | 1,027 | 1,027 | 1,012 | 1,019 | 57,300 | 1,019 |
| 2024-11-26 | 1,030 | 1,034 | 1,014 | 1,019 | 76,900 | 1,019 |
| 2024-11-25 | 1,041 | 1,054 | 1,029 | 1,030 | 95,300 | 1,030 |
| 2024-11-22 | 1,036 | 1,044 | 1,033 | 1,041 | 47,500 | 1,041 |
| 2024-11-21 | 1,032 | 1,046 | 1,031 | 1,037 | 46,400 | 1,037 |
| 2024-11-20 | 1,037 | 1,042 | 1,026 | 1,027 | 69,000 | 1,027 |
| 2024-11-19 | 1,040 | 1,045 | 1,026 | 1,044 | 63,600 | 1,044 |
| 2024-11-18 | 1,050 | 1,052 | 1,032 | 1,040 | 41,200 | 1,040 |
| 2024-11-15 | 1,047 | 1,051 | 1,026 | 1,042 | 96,800 | 1,042 |
| 2024-11-14 | 1,024 | 1,048 | 1,024 | 1,038 | 71,800 | 1,038 |
| 2024-11-13 | 1,039 | 1,045 | 1,012 | 1,024 | 94,300 | 1,024 |
| 2024-11-12 | 1,030 | 1,058 | 1,030 | 1,045 | 62,900 | 1,045 |
| 2024-11-11 | 1,076 | 1,085 | 967 | 1,023 | 275,400 | 1,023 |
| 2024-11-08 | 1,085 | 1,092 | 1,079 | 1,079 | 44,200 | 1,079 |
| 2024-11-07 | 1,085 | 1,104 | 1,082 | 1,086 | 103,400 | 1,086 |
| 2024-11-06 | 1,052 | 1,070 | 1,041 | 1,070 | 59,100 | 1,070 |
| 2024-11-05 | 1,048 | 1,052 | 1,030 | 1,052 | 38,500 | 1,052 |
| 2024-11-01 | 1,035 | 1,047 | 1,028 | 1,044 | 49,800 | 1,044 |
| 2024-10-31 | 1,039 | 1,053 | 1,034 | 1,041 | 78,900 | 1,041 |
| 2024-10-30 | 1,045 | 1,054 | 1,032 | 1,035 | 225,500 | 1,035 |
| 2024-10-29 | 1,033 | 1,047 | 1,028 | 1,045 | 43,000 | 1,045 |
| 2024-10-28 | 1,008 | 1,029 | 1,001 | 1,029 | 71,300 | 1,029 |
| 2024-10-25 | 1,007 | 1,014 | 990 | 1,008 | 104,600 | 1,008 |
| 2024-10-24 | 1,007 | 1,011 | 996 | 1,010 | 81,900 | 1,010 |
| 2024-10-23 | 1,028 | 1,030 | 1,007 | 1,007 | 62,400 | 1,007 |
| 2024-10-22 | 1,045 | 1,045 | 1,018 | 1,019 | 76,800 | 1,019 |
| 2024-10-21 | 1,059 | 1,059 | 1,040 | 1,046 | 68,000 | 1,046 |
| 2024-10-18 | 1,058 | 1,066 | 1,052 | 1,059 | 40,000 | 1,059 |
| 2024-10-17 | 1,045 | 1,058 | 1,045 | 1,050 | 40,800 | 1,050 |
| 2024-10-16 | 1,050 | 1,064 | 1,044 | 1,044 | 46,300 | 1,044 |
| 2024-10-15 | 1,060 | 1,063 | 1,045 | 1,055 | 59,200 | 1,055 |
| 2024-10-11 | 1,057 | 1,063 | 1,046 | 1,050 | 33,700 | 1,050 |
| 2024-10-10 | 1,062 | 1,062 | 1,041 | 1,052 | 27,900 | 1,052 |
| 2024-10-09 | 1,071 | 1,072 | 1,043 | 1,053 | 60,400 | 1,053 |
| 2024-10-08 | 1,100 | 1,100 | 1,063 | 1,069 | 71,900 | 1,069 |
| 2024-10-07 | 1,092 | 1,116 | 1,087 | 1,105 | 85,100 | 1,105 |
| 2024-10-04 | 1,062 | 1,076 | 1,056 | 1,070 | 52,200 | 1,070 |
| 2024-10-03 | 1,060 | 1,065 | 1,050 | 1,058 | 53,800 | 1,058 |
| 2024-10-02 | 1,037 | 1,051 | 1,035 | 1,045 | 79,800 | 1,045 |
| 2024-10-01 | 1,039 | 1,054 | 1,033 | 1,052 | 62,800 | 1,052 |
| 2024-09-30 | 1,046 | 1,062 | 1,026 | 1,039 | 59,700 | 1,039 |
| 2024-09-27 | 1,052 | 1,059 | 1,044 | 1,047 | 58,300 | 1,047 |
| 2024-09-26 | 1,050 | 1,075 | 1,044 | 1,069 | 74,500 | 1,069 |
| 2024-09-25 | 1,040 | 1,044 | 1,023 | 1,044 | 74,800 | 1,044 |
| 2024-09-24 | 1,069 | 1,076 | 1,053 | 1,057 | 39,200 | 1,057 |
| 2024-09-20 | 1,068 | 1,081 | 1,057 | 1,058 | 69,900 | 1,058 |
| 2024-09-19 | 1,057 | 1,062 | 1,045 | 1,058 | 75,300 | 1,058 |
| 2024-09-18 | 1,051 | 1,060 | 1,033 | 1,047 | 79,800 | 1,047 |
| 2024-09-17 | 1,075 | 1,081 | 1,030 | 1,056 | 139,500 | 1,056 |
| 2024-09-13 | 1,110 | 1,119 | 1,074 | 1,074 | 143,200 | 1,074 |
| 2024-09-12 | 1,123 | 1,127 | 1,088 | 1,117 | 220,400 | 1,117 |
| 2024-09-11 | 1,170 | 1,173 | 1,113 | 1,115 | 146,500 | 1,115 |
| 2024-09-10 | 1,174 | 1,198 | 1,174 | 1,180 | 71,700 | 1,180 |
| 2024-09-09 | 1,165 | 1,176 | 1,153 | 1,173 | 74,700 | 1,173 |
| 2024-09-06 | 1,190 | 1,215 | 1,172 | 1,180 | 115,400 | 1,180 |
| 2024-09-05 | 1,146 | 1,195 | 1,136 | 1,179 | 85,800 | 1,179 |
| 2024-09-04 | 1,190 | 1,198 | 1,157 | 1,160 | 119,200 | 1,160 |
| 2024-09-03 | 1,190 | 1,215 | 1,184 | 1,211 | 87,700 | 1,211 |
| 2024-09-02 | 1,136 | 1,180 | 1,136 | 1,176 | 88,000 | 1,176 |
| 2024-08-30 | 1,135 | 1,144 | 1,132 | 1,134 | 72,000 | 1,134 |
| 2024-08-29 | 1,132 | 1,145 | 1,123 | 1,125 | 58,200 | 1,125 |
| 2024-08-28 | 1,120 | 1,131 | 1,111 | 1,130 | 63,000 | 1,130 |
| 2024-08-27 | 1,103 | 1,115 | 1,092 | 1,115 | 66,100 | 1,115 |
| 2024-08-26 | 1,083 | 1,093 | 1,076 | 1,082 | 50,200 | 1,082 |
| 2024-08-23 | 1,103 | 1,104 | 1,080 | 1,080 | 25,400 | 1,080 |
| 2024-08-22 | 1,103 | 1,103 | 1,087 | 1,095 | 30,000 | 1,095 |
| 2024-08-21 | 1,111 | 1,111 | 1,098 | 1,098 | 24,000 | 1,098 |
| 2024-08-20 | 1,133 | 1,133 | 1,110 | 1,114 | 37,900 | 1,114 |
| 2024-08-19 | 1,135 | 1,135 | 1,114 | 1,124 | 38,700 | 1,124 |
| 2024-08-16 | 1,122 | 1,136 | 1,120 | 1,135 | 32,200 | 1,135 |
| 2024-08-15 | 1,101 | 1,113 | 1,095 | 1,107 | 28,900 | 1,107 |
| 2024-08-14 | 1,090 | 1,108 | 1,086 | 1,099 | 30,200 | 1,099 |
| 2024-08-13 | 1,074 | 1,090 | 1,065 | 1,090 | 23,600 | 1,090 |
| 2024-08-09 | 1,063 | 1,080 | 1,047 | 1,063 | 79,600 | 1,063 |
| 2024-08-08 | 1,045 | 1,067 | 1,033 | 1,033 | 68,900 | 1,033 |
| 2024-08-07 | 1,026 | 1,096 | 1,017 | 1,064 | 81,200 | 1,064 |
| 2024-08-06 | 1,025 | 1,090 | 1,014 | 1,056 | 122,800 | 1,056 |
| 2024-08-05 | 1,068 | 1,072 | 955 | 1,017 | 104,600 | 1,017 |
| 2024-08-02 | 1,178 | 1,200 | 1,126 | 1,128 | 93,700 | 1,128 |
| 2024-08-01 | 1,261 | 1,261 | 1,225 | 1,238 | 80,700 | 1,238 |
| 2024-07-31 | 1,201 | 1,244 | 1,200 | 1,244 | 67,400 | 1,244 |
| 2024-07-30 | 1,202 | 1,205 | 1,183 | 1,197 | 55,400 | 1,197 |
| 2024-07-29 | 1,205 | 1,216 | 1,195 | 1,215 | 47,700 | 1,215 |
| 2024-07-26 | 1,203 | 1,210 | 1,192 | 1,192 | 29,900 | 1,192 |
| 2024-07-25 | 1,200 | 1,213 | 1,193 | 1,205 | 59,400 | 1,205 |
| 2024-07-24 | 1,230 | 1,230 | 1,215 | 1,215 | 27,000 | 1,215 |
| 2024-07-23 | 1,227 | 1,232 | 1,218 | 1,231 | 23,900 | 1,231 |
| 2024-07-22 | 1,236 | 1,248 | 1,212 | 1,220 | 71,200 | 1,220 |
| 2024-07-19 | 1,236 | 1,244 | 1,227 | 1,236 | 20,800 | 1,236 |
| 2024-07-18 | 1,246 | 1,250 | 1,231 | 1,241 | 26,100 | 1,241 |
| 2024-07-17 | 1,263 | 1,270 | 1,252 | 1,255 | 27,200 | 1,255 |
| 2024-07-16 | 1,239 | 1,263 | 1,239 | 1,254 | 29,400 | 1,254 |
| 2024-07-12 | 1,225 | 1,240 | 1,220 | 1,239 | 30,800 | 1,239 |
| 2024-07-11 | 1,241 | 1,244 | 1,229 | 1,238 | 34,900 | 1,238 |
| 2024-07-10 | 1,243 | 1,247 | 1,223 | 1,228 | 61,000 | 1,228 |
| 2024-07-09 | 1,261 | 1,261 | 1,234 | 1,242 | 60,100 | 1,242 |
| 2024-07-08 | 1,289 | 1,289 | 1,260 | 1,261 | 45,400 | 1,261 |
| 2024-07-05 | 1,320 | 1,320 | 1,288 | 1,290 | 43,700 | 1,290 |
| 2024-07-04 | 1,303 | 1,318 | 1,295 | 1,318 | 46,200 | 1,318 |
| 2024-07-03 | 1,301 | 1,314 | 1,296 | 1,303 | 41,400 | 1,303 |
| 2024-07-02 | 1,314 | 1,333 | 1,305 | 1,306 | 76,300 | 1,306 |
| 2024-07-01 | 1,315 | 1,315 | 1,294 | 1,314 | 56,800 | 1,314 |
| 2024-06-28 | 1,310 | 1,318 | 1,301 | 1,314 | 63,800 | 1,314 |
| 2024-06-27 | 1,285 | 1,309 | 1,281 | 1,308 | 71,900 | 1,308 |
| 2024-06-26 | 1,277 | 1,287 | 1,263 | 1,283 | 59,600 | 1,283 |
| 2024-06-25 | 1,254 | 1,290 | 1,245 | 1,277 | 75,500 | 1,277 |
| 2024-06-24 | 1,238 | 1,245 | 1,223 | 1,245 | 65,400 | 1,245 |
| 2024-06-21 | 1,264 | 1,271 | 1,226 | 1,234 | 87,800 | 1,234 |
| 2024-06-20 | 1,265 | 1,268 | 1,231 | 1,246 | 69,300 | 1,246 |
| 2024-06-19 | 1,267 | 1,281 | 1,252 | 1,274 | 49,500 | 1,274 |
| 2024-06-18 | 1,256 | 1,267 | 1,243 | 1,252 | 62,900 | 1,252 |
| 2024-06-17 | 1,227 | 1,239 | 1,223 | 1,232 | 34,700 | 1,232 |
| 2024-06-14 | 1,219 | 1,240 | 1,218 | 1,228 | 78,700 | 1,228 |
| 2024-06-13 | 1,251 | 1,255 | 1,221 | 1,222 | 41,300 | 1,222 |
| 2024-06-12 | 1,258 | 1,259 | 1,251 | 1,255 | 26,700 | 1,255 |
| 2024-06-11 | 1,272 | 1,280 | 1,256 | 1,257 | 29,400 | 1,257 |
| 2024-06-10 | 1,273 | 1,290 | 1,273 | 1,279 | 43,000 | 1,279 |
| 2024-06-07 | 1,255 | 1,287 | 1,255 | 1,269 | 41,000 | 1,269 |
| 2024-06-06 | 1,243 | 1,271 | 1,242 | 1,252 | 45,000 | 1,252 |
| 2024-06-05 | 1,267 | 1,267 | 1,243 | 1,243 | 64,600 | 1,243 |
| 2024-06-04 | 1,310 | 1,310 | 1,272 | 1,272 | 76,000 | 1,272 |
| 2024-06-03 | 1,312 | 1,318 | 1,296 | 1,306 | 66,800 | 1,306 |
| 2024-05-31 | 1,266 | 1,300 | 1,266 | 1,300 | 72,000 | 1,300 |
| 2024-05-30 | 1,203 | 1,258 | 1,189 | 1,258 | 128,300 | 1,258 |
| 2024-05-29 | 1,200 | 1,216 | 1,199 | 1,207 | 86,900 | 1,207 |
| 2024-05-28 | 1,188 | 1,204 | 1,183 | 1,192 | 50,500 | 1,192 |
| 2024-05-27 | 1,174 | 1,188 | 1,174 | 1,187 | 36,000 | 1,187 |
| 2024-05-24 | 1,153 | 1,170 | 1,153 | 1,167 | 31,600 | 1,167 |
| 2024-05-23 | 1,170 | 1,170 | 1,157 | 1,170 | 32,500 | 1,170 |
| 2024-05-22 | 1,174 | 1,177 | 1,163 | 1,170 | 30,300 | 1,170 |
| 2024-05-21 | 1,172 | 1,181 | 1,166 | 1,173 | 36,000 | 1,173 |
| 2024-05-20 | 1,159 | 1,181 | 1,159 | 1,178 | 34,500 | 1,178 |
| 2024-05-17 | 1,147 | 1,156 | 1,140 | 1,150 | 33,400 | 1,150 |
| 2024-05-16 | 1,166 | 1,166 | 1,138 | 1,140 | 42,400 | 1,140 |
| 2024-05-15 | 1,185 | 1,189 | 1,160 | 1,166 | 42,600 | 1,166 |
| 2024-05-14 | 1,166 | 1,183 | 1,160 | 1,181 | 45,400 | 1,181 |
| 2024-05-13 | 1,160 | 1,208 | 1,158 | 1,182 | 144,900 | 1,182 |
| 2024-05-10 | 1,145 | 1,159 | 1,138 | 1,159 | 29,100 | 1,159 |
| 2024-05-09 | 1,135 | 1,152 | 1,135 | 1,146 | 21,200 | 1,146 |
| 2024-05-08 | 1,136 | 1,142 | 1,132 | 1,135 | 26,700 | 1,135 |
| 2024-05-07 | 1,165 | 1,165 | 1,129 | 1,136 | 35,800 | 1,136 |
| 2024-05-02 | 1,177 | 1,177 | 1,157 | 1,157 | 29,300 | 1,157 |
| 2024-05-01 | 1,175 | 1,176 | 1,162 | 1,176 | 18,700 | 1,176 |
| 2024-04-30 | 1,162 | 1,177 | 1,162 | 1,177 | 43,600 | 1,177 |
| 2024-04-26 | 1,168 | 1,179 | 1,161 | 1,173 | 35,000 | 1,173 |
| 2024-04-25 | 1,168 | 1,177 | 1,161 | 1,167 | 45,000 | 1,167 |
| 2024-04-24 | 1,170 | 1,178 | 1,157 | 1,174 | 43,800 | 1,174 |
| 2024-04-23 | 1,150 | 1,168 | 1,145 | 1,161 | 37,900 | 1,161 |
| 2024-04-22 | 1,133 | 1,150 | 1,122 | 1,141 | 39,500 | 1,141 |
| 2024-04-19 | 1,124 | 1,130 | 1,110 | 1,121 | 91,800 | 1,121 |
| 2024-04-18 | 1,112 | 1,128 | 1,112 | 1,125 | 30,500 | 1,125 |
| 2024-04-17 | 1,136 | 1,136 | 1,105 | 1,105 | 46,700 | 1,105 |
| 2024-04-16 | 1,150 | 1,173 | 1,129 | 1,129 | 74,600 | 1,129 |
| 2024-04-15 | 1,115 | 1,148 | 1,108 | 1,148 | 48,700 | 1,148 |
| 2024-04-12 | 1,115 | 1,127 | 1,115 | 1,121 | 33,500 | 1,121 |
| 2024-04-11 | 1,109 | 1,120 | 1,103 | 1,112 | 33,100 | 1,112 |
| 2024-04-10 | 1,100 | 1,109 | 1,100 | 1,109 | 22,900 | 1,109 |
| 2024-04-09 | 1,103 | 1,110 | 1,098 | 1,108 | 46,600 | 1,108 |
| 2024-04-08 | 1,093 | 1,111 | 1,092 | 1,103 | 38,400 | 1,103 |
| 2024-04-05 | 1,070 | 1,087 | 1,070 | 1,085 | 56,900 | 1,085 |
| 2024-04-04 | 1,077 | 1,100 | 1,074 | 1,087 | 54,600 | 1,087 |
| 2024-04-03 | 1,068 | 1,080 | 1,056 | 1,072 | 63,900 | 1,072 |
| 2024-04-02 | 1,112 | 1,112 | 1,068 | 1,071 | 94,900 | 1,071 |
| 2024-04-01 | 1,149 | 1,149 | 1,105 | 1,107 | 80,900 | 1,107 |
| 2024-03-29 | 1,131 | 1,139 | 1,126 | 1,136 | 34,900 | 1,136 |
| 2024-03-28 | 1,142 | 1,142 | 1,118 | 1,123 | 62,100 | 1,123 |
| 2024-03-27 | 1,154 | 1,165 | 1,149 | 1,154 | 79,900 | 1,154 |
| 2024-03-26 | 1,145 | 1,145 | 1,135 | 1,141 | 39,400 | 1,141 |
| 2024-03-25 | 1,186 | 1,187 | 1,147 | 1,147 | 103,200 | 1,147 |
| 2024-03-22 | 1,184 | 1,200 | 1,170 | 1,194 | 98,100 | 1,194 |
| 2024-03-21 | 1,150 | 1,189 | 1,150 | 1,173 | 105,600 | 1,173 |
| 2024-03-19 | 1,125 | 1,149 | 1,122 | 1,140 | 147,700 | 1,140 |
| 2024-03-18 | 1,128 | 1,132 | 1,122 | 1,125 | 47,200 | 1,125 |
| 2024-03-15 | 1,131 | 1,137 | 1,121 | 1,126 | 32,300 | 1,126 |
| 2024-03-14 | 1,121 | 1,129 | 1,119 | 1,124 | 31,700 | 1,124 |
| 2024-03-13 | 1,125 | 1,133 | 1,107 | 1,121 | 40,200 | 1,121 |
| 2024-03-12 | 1,114 | 1,123 | 1,095 | 1,120 | 59,700 | 1,120 |
| 2024-03-11 | 1,157 | 1,160 | 1,109 | 1,122 | 90,000 | 1,122 |
| 2024-03-08 | 1,141 | 1,174 | 1,139 | 1,163 | 117,500 | 1,163 |
| 2024-03-07 | 1,156 | 1,163 | 1,146 | 1,150 | 52,400 | 1,150 |
| 2024-03-06 | 1,149 | 1,162 | 1,143 | 1,149 | 88,600 | 1,149 |
| 2024-03-05 | 1,130 | 1,144 | 1,120 | 1,139 | 52,600 | 1,139 |
| 2024-03-04 | 1,150 | 1,150 | 1,117 | 1,124 | 84,000 | 1,124 |
| 2024-03-01 | 1,130 | 1,145 | 1,125 | 1,145 | 69,600 | 1,145 |
| 2024-02-29 | 1,119 | 1,126 | 1,108 | 1,119 | 59,100 | 1,119 |
| 2024-02-28 | 1,109 | 1,127 | 1,093 | 1,109 | 81,500 | 1,109 |
| 2024-02-27 | 1,090 | 1,114 | 1,086 | 1,104 | 84,700 | 1,104 |
| 2024-02-26 | 1,100 | 1,107 | 1,074 | 1,086 | 128,100 | 1,086 |
| 2024-02-22 | 1,100 | 1,131 | 1,097 | 1,107 | 117,500 | 1,107 |
| 2024-02-21 | 1,108 | 1,110 | 1,085 | 1,093 | 84,700 | 1,093 |
| 2024-02-20 | 1,115 | 1,126 | 1,105 | 1,110 | 100,400 | 1,110 |
| 2024-02-19 | 1,068 | 1,121 | 1,068 | 1,120 | 126,500 | 1,120 |
| 2024-02-16 | 1,055 | 1,074 | 1,055 | 1,066 | 77,600 | 1,066 |
| 2024-02-15 | 1,053 | 1,064 | 1,041 | 1,048 | 60,400 | 1,048 |
| 2024-02-14 | 1,062 | 1,068 | 1,043 | 1,047 | 48,600 | 1,047 |
| 2024-02-13 | 1,038 | 1,065 | 1,036 | 1,062 | 69,700 | 1,062 |
| 2024-02-09 | 1,040 | 1,048 | 1,026 | 1,038 | 71,200 | 1,038 |
| 2024-02-08 | 1,039 | 1,048 | 1,029 | 1,046 | 71,500 | 1,046 |
| 2024-02-07 | 1,033 | 1,046 | 1,031 | 1,039 | 41,100 | 1,039 |
| 2024-02-06 | 1,049 | 1,055 | 1,033 | 1,034 | 87,300 | 1,034 |
| 2024-02-05 | 1,048 | 1,065 | 1,046 | 1,057 | 60,700 | 1,057 |
| 2024-02-02 | 1,056 | 1,056 | 1,045 | 1,046 | 45,400 | 1,046 |
| 2024-02-01 | 1,060 | 1,064 | 1,044 | 1,058 | 50,100 | 1,058 |
| 2024-01-31 | 1,052 | 1,060 | 1,048 | 1,060 | 44,900 | 1,060 |
| 2024-01-30 | 1,065 | 1,068 | 1,053 | 1,053 | 36,700 | 1,053 |
| 2024-01-29 | 1,068 | 1,075 | 1,063 | 1,065 | 30,500 | 1,065 |
| 2024-01-26 | 1,052 | 1,073 | 1,046 | 1,060 | 66,200 | 1,060 |
| 2024-01-25 | 1,063 | 1,070 | 1,050 | 1,054 | 56,500 | 1,054 |
| 2024-01-24 | 1,045 | 1,066 | 1,043 | 1,063 | 52,700 | 1,063 |
| 2024-01-23 | 1,063 | 1,069 | 1,043 | 1,044 | 54,400 | 1,044 |
| 2024-01-22 | 1,050 | 1,062 | 1,050 | 1,062 | 32,300 | 1,062 |
| 2024-01-19 | 1,049 | 1,049 | 1,039 | 1,041 | 41,400 | 1,041 |
| 2024-01-18 | 1,037 | 1,055 | 1,036 | 1,054 | 35,400 | 1,054 |
| 2024-01-17 | 1,043 | 1,049 | 1,035 | 1,035 | 34,600 | 1,035 |
| 2024-01-16 | 1,050 | 1,050 | 1,036 | 1,038 | 38,800 | 1,038 |
| 2024-01-15 | 1,035 | 1,048 | 1,035 | 1,048 | 27,800 | 1,048 |
| 2024-01-12 | 1,048 | 1,048 | 1,028 | 1,032 | 38,200 | 1,032 |
| 2024-01-11 | 1,034 | 1,057 | 1,032 | 1,040 | 42,900 | 1,040 |
| 2024-01-10 | 1,029 | 1,034 | 1,019 | 1,024 | 49,300 | 1,024 |
| 2024-01-09 | 1,027 | 1,032 | 1,022 | 1,029 | 35,100 | 1,029 |
| 2024-01-05 | 1,017 | 1,028 | 1,009 | 1,027 | 59,000 | 1,027 |
| 2024-01-04 | 1,015 | 1,015 | 992 | 1,009 | 38,500 | 1,009 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1983-01-27]1株→1.28株