8585 (株)オリエントコーポレーション 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 | 843 | 854 | 841 | 847 | 498,600 | 847 |
| 2024-12-27 | 835 | 845 | 830 | 845 | 586,700 | 845 |
| 2024-12-26 | 822 | 829 | 822 | 829 | 766,400 | 829 |
| 2024-12-25 | 823 | 824 | 817 | 822 | 350,300 | 822 |
| 2024-12-24 | 816 | 826 | 816 | 820 | 652,200 | 820 |
| 2024-12-23 | 817 | 819 | 812 | 814 | 412,100 | 814 |
| 2024-12-20 | 815 | 824 | 809 | 817 | 815,500 | 817 |
| 2024-12-19 | 802 | 812 | 800 | 807 | 657,000 | 807 |
| 2024-12-18 | 806 | 815 | 803 | 806 | 767,800 | 806 |
| 2024-12-17 | 821 | 823 | 811 | 812 | 821,300 | 812 |
| 2024-12-16 | 834 | 835 | 821 | 821 | 902,800 | 821 |
| 2024-12-13 | 833 | 839 | 826 | 833 | 514,900 | 833 |
| 2024-12-12 | 834 | 842 | 830 | 839 | 946,600 | 839 |
| 2024-12-11 | 826 | 829 | 819 | 828 | 410,400 | 828 |
| 2024-12-10 | 826 | 831 | 822 | 829 | 435,700 | 829 |
| 2024-12-09 | 828 | 828 | 819 | 825 | 488,800 | 825 |
| 2024-12-06 | 826 | 828 | 821 | 825 | 376,900 | 825 |
| 2024-12-05 | 829 | 832 | 826 | 828 | 482,400 | 828 |
| 2024-12-04 | 835 | 838 | 827 | 828 | 536,700 | 828 |
| 2024-12-03 | 834 | 842 | 833 | 840 | 735,800 | 840 |
| 2024-12-02 | 826 | 837 | 826 | 832 | 486,600 | 832 |
| 2024-11-29 | 822 | 826 | 817 | 824 | 634,700 | 824 |
| 2024-11-28 | 821 | 825 | 819 | 825 | 420,400 | 825 |
| 2024-11-27 | 829 | 830 | 817 | 820 | 671,900 | 820 |
| 2024-11-26 | 834 | 835 | 826 | 831 | 391,200 | 831 |
| 2024-11-25 | 844 | 846 | 831 | 833 | 666,000 | 833 |
| 2024-11-22 | 836 | 842 | 831 | 836 | 377,400 | 836 |
| 2024-11-21 | 834 | 837 | 828 | 834 | 400,100 | 834 |
| 2024-11-20 | 836 | 838 | 829 | 835 | 305,300 | 835 |
| 2024-11-19 | 832 | 842 | 830 | 834 | 656,000 | 834 |
| 2024-11-18 | 822 | 829 | 816 | 826 | 698,700 | 826 |
| 2024-11-15 | 878 | 879 | 828 | 828 | 1,717,900 | 828 |
| 2024-11-14 | 881 | 890 | 875 | 877 | 1,022,700 | 877 |
| 2024-11-13 | 847 | 857 | 838 | 853 | 996,700 | 853 |
| 2024-11-12 | 839 | 851 | 838 | 844 | 661,100 | 844 |
| 2024-11-11 | 834 | 843 | 821 | 833 | 875,400 | 833 |
| 2024-11-08 | 843 | 848 | 832 | 835 | 566,700 | 835 |
| 2024-11-07 | 844 | 846 | 835 | 841 | 564,500 | 841 |
| 2024-11-06 | 823 | 852 | 821 | 839 | 959,100 | 839 |
| 2024-11-05 | 836 | 837 | 819 | 819 | 987,300 | 819 |
| 2024-11-01 | 871 | 877 | 827 | 834 | 2,351,200 | 834 |
| 2024-10-31 | 907 | 915 | 905 | 911 | 461,400 | 911 |
| 2024-10-30 | 905 | 910 | 903 | 910 | 405,200 | 910 |
| 2024-10-29 | 903 | 913 | 901 | 906 | 621,600 | 906 |
| 2024-10-28 | 888 | 896 | 885 | 896 | 451,600 | 896 |
| 2024-10-25 | 896 | 897 | 887 | 893 | 269,900 | 893 |
| 2024-10-24 | 901 | 902 | 893 | 897 | 545,900 | 897 |
| 2024-10-23 | 914 | 917 | 905 | 905 | 475,600 | 905 |
| 2024-10-22 | 926 | 926 | 914 | 916 | 587,200 | 916 |
| 2024-10-21 | 938 | 938 | 926 | 926 | 366,700 | 926 |
| 2024-10-18 | 935 | 940 | 932 | 936 | 204,300 | 936 |
| 2024-10-17 | 944 | 944 | 931 | 933 | 252,100 | 933 |
| 2024-10-16 | 931 | 946 | 930 | 939 | 373,200 | 939 |
| 2024-10-15 | 930 | 939 | 928 | 937 | 393,300 | 937 |
| 2024-10-11 | 927 | 935 | 925 | 925 | 323,700 | 925 |
| 2024-10-10 | 939 | 939 | 927 | 929 | 523,100 | 929 |
| 2024-10-09 | 941 | 943 | 932 | 934 | 353,500 | 934 |
| 2024-10-08 | 948 | 952 | 938 | 942 | 409,600 | 942 |
| 2024-10-07 | 955 | 964 | 954 | 955 | 398,400 | 955 |
| 2024-10-04 | 943 | 947 | 939 | 945 | 211,400 | 945 |
| 2024-10-03 | 957 | 958 | 942 | 944 | 400,700 | 944 |
| 2024-10-02 | 933 | 949 | 932 | 942 | 385,500 | 942 |
| 2024-10-01 | 943 | 943 | 931 | 933 | 486,500 | 933 |
| 2024-09-30 | 939 | 952 | 936 | 938 | 408,600 | 938 |
| 2024-09-27 | 958 | 964 | 954 | 958 | 334,000 | 958 |
| 2024-09-26 | 944 | 952 | 940 | 950 | 369,500 | 950 |
| 2024-09-25 | 941 | 944 | 935 | 940 | 329,400 | 940 |
| 2024-09-24 | 954 | 958 | 944 | 946 | 317,200 | 946 |
| 2024-09-20 | 962 | 963 | 946 | 949 | 1,348,500 | 949 |
| 2024-09-19 | 955 | 962 | 953 | 956 | 335,500 | 956 |
| 2024-09-18 | 942 | 951 | 940 | 951 | 326,500 | 951 |
| 2024-09-17 | 939 | 944 | 927 | 937 | 338,900 | 937 |
| 2024-09-13 | 932 | 938 | 929 | 938 | 373,300 | 938 |
| 2024-09-12 | 929 | 942 | 925 | 932 | 289,400 | 932 |
| 2024-09-11 | 936 | 936 | 916 | 919 | 421,000 | 919 |
| 2024-09-10 | 936 | 948 | 936 | 942 | 203,800 | 942 |
| 2024-09-09 | 933 | 939 | 926 | 935 | 340,500 | 935 |
| 2024-09-06 | 945 | 953 | 937 | 947 | 479,900 | 947 |
| 2024-09-05 | 935 | 945 | 930 | 938 | 542,700 | 938 |
| 2024-09-04 | 958 | 965 | 943 | 943 | 493,200 | 943 |
| 2024-09-03 | 952 | 973 | 952 | 973 | 347,000 | 973 |
| 2024-09-02 | 960 | 960 | 949 | 954 | 291,500 | 954 |
| 2024-08-30 | 945 | 955 | 944 | 953 | 373,000 | 953 |
| 2024-08-29 | 958 | 959 | 943 | 947 | 960,700 | 947 |
| 2024-08-28 | 960 | 960 | 952 | 956 | 251,100 | 956 |
| 2024-08-27 | 957 | 969 | 957 | 960 | 340,400 | 960 |
| 2024-08-26 | 964 | 968 | 949 | 957 | 349,500 | 957 |
| 2024-08-23 | 964 | 972 | 963 | 969 | 204,500 | 969 |
| 2024-08-22 | 967 | 967 | 954 | 961 | 321,800 | 961 |
| 2024-08-21 | 968 | 968 | 954 | 965 | 322,300 | 965 |
| 2024-08-20 | 977 | 982 | 972 | 975 | 349,800 | 975 |
| 2024-08-19 | 969 | 978 | 967 | 968 | 275,900 | 968 |
| 2024-08-16 | 968 | 975 | 964 | 973 | 497,700 | 973 |
| 2024-08-15 | 953 | 967 | 949 | 958 | 338,800 | 958 |
| 2024-08-14 | 940 | 954 | 940 | 948 | 310,400 | 948 |
| 2024-08-13 | 937 | 938 | 928 | 938 | 304,500 | 938 |
| 2024-08-09 | 935 | 942 | 921 | 933 | 499,300 | 933 |
| 2024-08-08 | 937 | 949 | 920 | 920 | 748,700 | 920 |
| 2024-08-07 | 920 | 962 | 918 | 946 | 713,900 | 946 |
| 2024-08-06 | 925 | 958 | 920 | 931 | 874,200 | 931 |
| 2024-08-05 | 970 | 974 | 880 | 889 | 1,672,300 | 889 |
| 2024-08-02 | 1,018 | 1,019 | 999 | 999 | 1,214,800 | 999 |
| 2024-08-01 | 1,040 | 1,040 | 1,021 | 1,029 | 571,500 | 1,029 |
| 2024-07-31 | 1,034 | 1,055 | 1,032 | 1,055 | 677,200 | 1,055 |
| 2024-07-30 | 1,030 | 1,037 | 1,029 | 1,035 | 284,200 | 1,035 |
| 2024-07-29 | 1,020 | 1,034 | 1,019 | 1,033 | 336,600 | 1,033 |
| 2024-07-26 | 1,022 | 1,024 | 1,014 | 1,017 | 405,500 | 1,017 |
| 2024-07-25 | 1,017 | 1,024 | 1,016 | 1,019 | 517,800 | 1,019 |
| 2024-07-24 | 1,033 | 1,035 | 1,027 | 1,028 | 278,900 | 1,028 |
| 2024-07-23 | 1,028 | 1,036 | 1,027 | 1,033 | 347,500 | 1,033 |
| 2024-07-22 | 1,032 | 1,033 | 1,025 | 1,027 | 297,700 | 1,027 |
| 2024-07-19 | 1,037 | 1,037 | 1,023 | 1,031 | 347,100 | 1,031 |
| 2024-07-18 | 1,030 | 1,042 | 1,028 | 1,038 | 562,400 | 1,038 |
| 2024-07-17 | 1,032 | 1,034 | 1,026 | 1,031 | 242,300 | 1,031 |
| 2024-07-16 | 1,030 | 1,032 | 1,024 | 1,029 | 297,200 | 1,029 |
| 2024-07-12 | 1,019 | 1,034 | 1,018 | 1,032 | 510,900 | 1,032 |
| 2024-07-11 | 1,018 | 1,026 | 1,017 | 1,025 | 401,400 | 1,025 |
| 2024-07-10 | 1,007 | 1,016 | 1,004 | 1,014 | 381,800 | 1,014 |
| 2024-07-09 | 1,008 | 1,010 | 1,000 | 1,008 | 752,900 | 1,008 |
| 2024-07-08 | 1,019 | 1,019 | 1,003 | 1,005 | 840,400 | 1,005 |
| 2024-07-05 | 1,033 | 1,033 | 1,019 | 1,019 | 566,700 | 1,019 |
| 2024-07-04 | 1,037 | 1,039 | 1,033 | 1,033 | 232,000 | 1,033 |
| 2024-07-03 | 1,032 | 1,040 | 1,029 | 1,040 | 250,500 | 1,040 |
| 2024-07-02 | 1,036 | 1,037 | 1,030 | 1,032 | 306,100 | 1,032 |
| 2024-07-01 | 1,037 | 1,043 | 1,033 | 1,041 | 340,700 | 1,041 |
| 2024-06-28 | 1,025 | 1,033 | 1,021 | 1,031 | 422,000 | 1,031 |
| 2024-06-27 | 1,028 | 1,028 | 1,019 | 1,023 | 419,400 | 1,023 |
| 2024-06-26 | 1,038 | 1,039 | 1,026 | 1,031 | 312,400 | 1,031 |
| 2024-06-25 | 1,032 | 1,042 | 1,031 | 1,039 | 348,100 | 1,039 |
| 2024-06-24 | 1,033 | 1,035 | 1,027 | 1,033 | 233,800 | 1,033 |
| 2024-06-21 | 1,029 | 1,037 | 1,028 | 1,028 | 445,300 | 1,028 |
| 2024-06-20 | 1,026 | 1,031 | 1,024 | 1,027 | 486,300 | 1,027 |
| 2024-06-19 | 1,021 | 1,026 | 1,020 | 1,025 | 257,900 | 1,025 |
| 2024-06-18 | 1,014 | 1,021 | 1,011 | 1,018 | 246,000 | 1,018 |
| 2024-06-17 | 1,015 | 1,017 | 1,005 | 1,014 | 398,800 | 1,014 |
| 2024-06-14 | 1,006 | 1,019 | 1,005 | 1,019 | 434,600 | 1,019 |
| 2024-06-13 | 1,027 | 1,027 | 1,012 | 1,012 | 390,300 | 1,012 |
| 2024-06-12 | 1,020 | 1,032 | 1,020 | 1,028 | 392,000 | 1,028 |
| 2024-06-11 | 1,023 | 1,029 | 1,018 | 1,018 | 255,200 | 1,018 |
| 2024-06-10 | 1,019 | 1,028 | 1,019 | 1,026 | 182,700 | 1,026 |
| 2024-06-07 | 1,021 | 1,023 | 1,016 | 1,020 | 235,400 | 1,020 |
| 2024-06-06 | 1,030 | 1,030 | 1,020 | 1,020 | 255,400 | 1,020 |
| 2024-06-05 | 1,035 | 1,038 | 1,024 | 1,024 | 448,900 | 1,024 |
| 2024-06-04 | 1,044 | 1,045 | 1,037 | 1,043 | 241,700 | 1,043 |
| 2024-06-03 | 1,045 | 1,054 | 1,040 | 1,045 | 326,400 | 1,045 |
| 2024-05-31 | 1,041 | 1,048 | 1,037 | 1,040 | 488,700 | 1,040 |
| 2024-05-30 | 1,031 | 1,039 | 1,027 | 1,035 | 357,500 | 1,035 |
| 2024-05-29 | 1,047 | 1,049 | 1,034 | 1,036 | 348,900 | 1,036 |
| 2024-05-28 | 1,055 | 1,058 | 1,048 | 1,049 | 411,000 | 1,049 |
| 2024-05-27 | 1,046 | 1,050 | 1,040 | 1,050 | 228,900 | 1,050 |
| 2024-05-24 | 1,034 | 1,047 | 1,030 | 1,044 | 288,000 | 1,044 |
| 2024-05-23 | 1,039 | 1,047 | 1,030 | 1,042 | 324,200 | 1,042 |
| 2024-05-22 | 1,038 | 1,042 | 1,036 | 1,039 | 261,900 | 1,039 |
| 2024-05-21 | 1,036 | 1,043 | 1,034 | 1,039 | 335,200 | 1,039 |
| 2024-05-20 | 1,035 | 1,045 | 1,033 | 1,037 | 243,100 | 1,037 |
| 2024-05-17 | 1,030 | 1,039 | 1,027 | 1,037 | 212,900 | 1,037 |
| 2024-05-16 | 1,033 | 1,043 | 1,021 | 1,037 | 477,800 | 1,037 |
| 2024-05-15 | 1,052 | 1,052 | 1,032 | 1,033 | 333,400 | 1,033 |
| 2024-05-14 | 1,049 | 1,056 | 1,039 | 1,051 | 582,300 | 1,051 |
| 2024-05-13 | 1,010 | 1,050 | 1,010 | 1,046 | 1,312,300 | 1,046 |
| 2024-05-10 | 1,008 | 1,009 | 1,001 | 1,002 | 543,900 | 1,002 |
| 2024-05-09 | 1,007 | 1,017 | 1,004 | 1,008 | 360,200 | 1,008 |
| 2024-05-08 | 1,018 | 1,018 | 1,006 | 1,006 | 531,000 | 1,006 |
| 2024-05-07 | 1,016 | 1,021 | 1,015 | 1,018 | 360,300 | 1,018 |
| 2024-05-02 | 1,018 | 1,021 | 1,013 | 1,014 | 471,600 | 1,014 |
| 2024-05-01 | 1,025 | 1,027 | 1,016 | 1,020 | 458,000 | 1,020 |
| 2024-04-30 | 1,027 | 1,033 | 1,023 | 1,031 | 356,200 | 1,031 |
| 2024-04-26 | 1,026 | 1,027 | 1,018 | 1,024 | 470,500 | 1,024 |
| 2024-04-25 | 1,036 | 1,036 | 1,026 | 1,026 | 343,300 | 1,026 |
| 2024-04-24 | 1,038 | 1,040 | 1,033 | 1,040 | 381,700 | 1,040 |
| 2024-04-23 | 1,038 | 1,043 | 1,036 | 1,037 | 297,800 | 1,037 |
| 2024-04-22 | 1,028 | 1,040 | 1,028 | 1,036 | 416,700 | 1,036 |
| 2024-04-19 | 1,025 | 1,027 | 1,012 | 1,019 | 655,600 | 1,019 |
| 2024-04-18 | 1,023 | 1,034 | 1,023 | 1,028 | 417,400 | 1,028 |
| 2024-04-17 | 1,047 | 1,048 | 1,024 | 1,024 | 1,039,900 | 1,024 |
| 2024-04-16 | 1,060 | 1,060 | 1,046 | 1,046 | 554,500 | 1,046 |
| 2024-04-15 | 1,063 | 1,064 | 1,053 | 1,064 | 399,400 | 1,064 |
| 2024-04-12 | 1,062 | 1,067 | 1,058 | 1,067 | 356,600 | 1,067 |
| 2024-04-11 | 1,061 | 1,064 | 1,055 | 1,063 | 366,400 | 1,063 |
| 2024-04-10 | 1,076 | 1,077 | 1,062 | 1,063 | 498,900 | 1,063 |
| 2024-04-09 | 1,060 | 1,076 | 1,060 | 1,075 | 607,900 | 1,075 |
| 2024-04-08 | 1,053 | 1,058 | 1,051 | 1,057 | 355,800 | 1,057 |
| 2024-04-05 | 1,053 | 1,054 | 1,044 | 1,049 | 615,200 | 1,049 |
| 2024-04-04 | 1,059 | 1,065 | 1,057 | 1,058 | 412,300 | 1,058 |
| 2024-04-03 | 1,051 | 1,066 | 1,050 | 1,056 | 680,000 | 1,056 |
| 2024-04-02 | 1,061 | 1,067 | 1,053 | 1,055 | 781,900 | 1,055 |
| 2024-04-01 | 1,074 | 1,075 | 1,059 | 1,059 | 685,400 | 1,059 |
| 2024-03-29 | 1,069 | 1,079 | 1,067 | 1,073 | 480,400 | 1,073 |
| 2024-03-28 | 1,077 | 1,083 | 1,069 | 1,069 | 588,100 | 1,069 |
| 2024-03-27 | 1,119 | 1,123 | 1,113 | 1,118 | 1,020,000 | 1,118 |
| 2024-03-26 | 1,117 | 1,118 | 1,107 | 1,111 | 363,600 | 1,111 |
| 2024-03-25 | 1,131 | 1,131 | 1,116 | 1,117 | 541,100 | 1,117 |
| 2024-03-22 | 1,119 | 1,127 | 1,112 | 1,127 | 477,500 | 1,127 |
| 2024-03-21 | 1,116 | 1,125 | 1,110 | 1,114 | 607,900 | 1,114 |
| 2024-03-19 | 1,090 | 1,118 | 1,088 | 1,103 | 1,039,600 | 1,103 |
| 2024-03-18 | 1,077 | 1,086 | 1,075 | 1,085 | 505,800 | 1,085 |
| 2024-03-15 | 1,064 | 1,071 | 1,063 | 1,070 | 460,400 | 1,070 |
| 2024-03-14 | 1,060 | 1,068 | 1,059 | 1,066 | 400,500 | 1,066 |
| 2024-03-13 | 1,068 | 1,073 | 1,057 | 1,061 | 568,300 | 1,061 |
| 2024-03-12 | 1,070 | 1,070 | 1,053 | 1,065 | 1,064,100 | 1,065 |
| 2024-03-11 | 1,082 | 1,085 | 1,065 | 1,070 | 691,700 | 1,070 |
| 2024-03-08 | 1,071 | 1,086 | 1,066 | 1,083 | 834,500 | 1,083 |
| 2024-03-07 | 1,067 | 1,075 | 1,065 | 1,071 | 950,600 | 1,071 |
| 2024-03-06 | 1,067 | 1,078 | 1,066 | 1,076 | 604,300 | 1,076 |
| 2024-03-05 | 1,068 | 1,072 | 1,060 | 1,068 | 648,300 | 1,068 |
| 2024-03-04 | 1,075 | 1,075 | 1,066 | 1,069 | 398,000 | 1,069 |
| 2024-03-01 | 1,068 | 1,074 | 1,066 | 1,074 | 417,800 | 1,074 |
| 2024-02-29 | 1,070 | 1,073 | 1,062 | 1,068 | 526,300 | 1,068 |
| 2024-02-28 | 1,064 | 1,074 | 1,062 | 1,070 | 635,100 | 1,070 |
| 2024-02-27 | 1,064 | 1,070 | 1,061 | 1,062 | 540,800 | 1,062 |
| 2024-02-26 | 1,072 | 1,075 | 1,063 | 1,063 | 650,800 | 1,063 |
| 2024-02-22 | 1,075 | 1,076 | 1,065 | 1,069 | 527,200 | 1,069 |
| 2024-02-21 | 1,073 | 1,075 | 1,067 | 1,072 | 318,400 | 1,072 |
| 2024-02-20 | 1,080 | 1,080 | 1,066 | 1,068 | 486,000 | 1,068 |
| 2024-02-19 | 1,064 | 1,079 | 1,063 | 1,078 | 597,500 | 1,078 |
| 2024-02-16 | 1,061 | 1,067 | 1,058 | 1,064 | 395,900 | 1,064 |
| 2024-02-15 | 1,066 | 1,067 | 1,054 | 1,061 | 292,100 | 1,061 |
| 2024-02-14 | 1,069 | 1,071 | 1,056 | 1,064 | 503,300 | 1,064 |
| 2024-02-13 | 1,071 | 1,074 | 1,066 | 1,072 | 404,400 | 1,072 |
| 2024-02-09 | 1,056 | 1,067 | 1,052 | 1,064 | 387,700 | 1,064 |
| 2024-02-08 | 1,067 | 1,068 | 1,055 | 1,058 | 413,800 | 1,058 |
| 2024-02-07 | 1,067 | 1,068 | 1,061 | 1,065 | 404,900 | 1,065 |
| 2024-02-06 | 1,069 | 1,074 | 1,063 | 1,070 | 408,900 | 1,070 |
| 2024-02-05 | 1,059 | 1,072 | 1,055 | 1,071 | 547,300 | 1,071 |
| 2024-02-02 | 1,050 | 1,063 | 1,046 | 1,058 | 747,300 | 1,058 |
| 2024-02-01 | 1,070 | 1,073 | 1,048 | 1,052 | 1,674,900 | 1,052 |
| 2024-01-31 | 1,107 | 1,115 | 1,101 | 1,115 | 398,600 | 1,115 |
| 2024-01-30 | 1,123 | 1,124 | 1,110 | 1,110 | 207,500 | 1,110 |
| 2024-01-29 | 1,119 | 1,125 | 1,115 | 1,124 | 221,300 | 1,124 |
| 2024-01-26 | 1,116 | 1,126 | 1,111 | 1,114 | 460,500 | 1,114 |
| 2024-01-25 | 1,114 | 1,119 | 1,111 | 1,114 | 238,100 | 1,114 |
| 2024-01-24 | 1,118 | 1,120 | 1,108 | 1,113 | 406,100 | 1,113 |
| 2024-01-23 | 1,122 | 1,126 | 1,116 | 1,118 | 207,200 | 1,118 |
| 2024-01-22 | 1,107 | 1,120 | 1,107 | 1,120 | 244,000 | 1,120 |
| 2024-01-19 | 1,108 | 1,111 | 1,101 | 1,106 | 219,500 | 1,106 |
| 2024-01-18 | 1,121 | 1,122 | 1,099 | 1,101 | 388,900 | 1,101 |
| 2024-01-17 | 1,140 | 1,147 | 1,126 | 1,126 | 314,400 | 1,126 |
| 2024-01-16 | 1,133 | 1,137 | 1,125 | 1,137 | 274,200 | 1,137 |
| 2024-01-15 | 1,106 | 1,137 | 1,106 | 1,130 | 379,900 | 1,130 |
| 2024-01-12 | 1,101 | 1,114 | 1,099 | 1,106 | 609,400 | 1,106 |
| 2024-01-11 | 1,092 | 1,098 | 1,089 | 1,094 | 288,300 | 1,094 |
| 2024-01-10 | 1,094 | 1,098 | 1,084 | 1,084 | 456,500 | 1,084 |
| 2024-01-09 | 1,094 | 1,099 | 1,091 | 1,097 | 289,000 | 1,097 |
| 2024-01-05 | 1,084 | 1,095 | 1,082 | 1,094 | 369,800 | 1,094 |
| 2024-01-04 | 1,066 | 1,083 | 1,057 | 1,082 | 367,600 | 1,082 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株