8747 豊トラスティ証券(株) 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 | 1,640 | 1,640 | 1,631 | 1,631 | 3,700 | 1,631 |
| 2024-12-02 | 1,635 | 1,643 | 1,630 | 1,631 | 2,100 | 1,631 |
| 2024-11-29 | 1,632 | 1,641 | 1,630 | 1,630 | 2,200 | 1,630 |
| 2024-11-28 | 1,644 | 1,644 | 1,644 | 1,644 | 100 | 1,644 |
| 2024-11-27 | 1,640 | 1,645 | 1,631 | 1,645 | 8,500 | 1,645 |
| 2024-11-26 | 1,645 | 1,645 | 1,635 | 1,641 | 2,100 | 1,641 |
| 2024-11-25 | 1,645 | 1,648 | 1,638 | 1,644 | 2,400 | 1,644 |
| 2024-11-22 | 1,645 | 1,645 | 1,635 | 1,641 | 1,600 | 1,641 |
| 2024-11-21 | 1,652 | 1,652 | 1,630 | 1,634 | 4,800 | 1,634 |
| 2024-11-20 | 1,653 | 1,655 | 1,650 | 1,650 | 2,300 | 1,650 |
| 2024-11-19 | 1,659 | 1,659 | 1,646 | 1,650 | 4,800 | 1,650 |
| 2024-11-18 | 1,668 | 1,668 | 1,654 | 1,655 | 2,000 | 1,655 |
| 2024-11-15 | 1,650 | 1,659 | 1,649 | 1,655 | 3,000 | 1,655 |
| 2024-11-14 | 1,673 | 1,673 | 1,651 | 1,651 | 1,300 | 1,651 |
| 2024-11-13 | 1,664 | 1,673 | 1,661 | 1,673 | 1,200 | 1,673 |
| 2024-11-12 | 1,650 | 1,665 | 1,650 | 1,664 | 3,300 | 1,664 |
| 2024-11-11 | 1,644 | 1,658 | 1,636 | 1,645 | 2,800 | 1,645 |
| 2024-11-08 | 1,661 | 1,670 | 1,631 | 1,631 | 7,600 | 1,631 |
| 2024-11-07 | 1,660 | 1,684 | 1,638 | 1,661 | 15,200 | 1,661 |
| 2024-11-06 | 1,765 | 1,765 | 1,645 | 1,651 | 27,000 | 1,651 |
| 2024-11-05 | 1,715 | 1,740 | 1,700 | 1,740 | 9,100 | 1,740 |
| 2024-11-01 | 1,642 | 1,697 | 1,642 | 1,697 | 3,800 | 1,697 |
| 2024-10-31 | 1,656 | 1,669 | 1,635 | 1,669 | 1,700 | 1,669 |
| 2024-10-30 | 1,655 | 1,668 | 1,624 | 1,635 | 2,000 | 1,635 |
| 2024-10-29 | 1,667 | 1,667 | 1,650 | 1,650 | 2,900 | 1,650 |
| 2024-10-28 | 1,620 | 1,667 | 1,620 | 1,667 | 1,800 | 1,667 |
| 2024-10-25 | 1,644 | 1,644 | 1,611 | 1,611 | 9,600 | 1,611 |
| 2024-10-24 | 1,632 | 1,648 | 1,632 | 1,646 | 15,100 | 1,646 |
| 2024-10-23 | 1,645 | 1,654 | 1,628 | 1,650 | 2,900 | 1,650 |
| 2024-10-22 | 1,645 | 1,668 | 1,642 | 1,662 | 2,900 | 1,662 |
| 2024-10-21 | 1,663 | 1,668 | 1,644 | 1,644 | 7,200 | 1,644 |
| 2024-10-18 | 1,646 | 1,665 | 1,645 | 1,663 | 2,300 | 1,663 |
| 2024-10-17 | 1,666 | 1,666 | 1,636 | 1,660 | 7,100 | 1,660 |
| 2024-10-16 | 1,649 | 1,649 | 1,633 | 1,646 | 8,400 | 1,646 |
| 2024-10-15 | 1,665 | 1,665 | 1,642 | 1,650 | 4,500 | 1,650 |
| 2024-10-11 | 1,610 | 1,643 | 1,610 | 1,643 | 500 | 1,643 |
| 2024-10-10 | 1,646 | 1,647 | 1,624 | 1,625 | 4,000 | 1,625 |
| 2024-10-09 | 1,618 | 1,634 | 1,616 | 1,634 | 4,000 | 1,634 |
| 2024-10-08 | 1,645 | 1,645 | 1,616 | 1,616 | 2,300 | 1,616 |
| 2024-10-07 | 1,675 | 1,675 | 1,621 | 1,650 | 8,500 | 1,650 |
| 2024-10-04 | 1,650 | 1,650 | 1,635 | 1,635 | 900 | 1,635 |
| 2024-10-03 | 1,641 | 1,670 | 1,634 | 1,670 | 2,900 | 1,670 |
| 2024-10-02 | 1,610 | 1,641 | 1,610 | 1,618 | 2,500 | 1,618 |
| 2024-10-01 | 1,665 | 1,690 | 1,634 | 1,634 | 2,100 | 1,634 |
| 2024-09-30 | 1,602 | 1,646 | 1,565 | 1,644 | 5,800 | 1,644 |
| 2024-09-27 | 1,630 | 1,678 | 1,630 | 1,669 | 1,400 | 1,669 |
| 2024-09-26 | 1,670 | 1,670 | 1,641 | 1,644 | 2,500 | 1,644 |
| 2024-09-25 | 1,690 | 1,695 | 1,660 | 1,666 | 3,900 | 1,666 |
| 2024-09-24 | 1,664 | 1,690 | 1,664 | 1,690 | 5,800 | 1,690 |
| 2024-09-20 | 1,679 | 1,679 | 1,659 | 1,660 | 3,800 | 1,660 |
| 2024-09-19 | 1,655 | 1,670 | 1,655 | 1,667 | 2,300 | 1,667 |
| 2024-09-18 | 1,630 | 1,675 | 1,627 | 1,658 | 9,100 | 1,658 |
| 2024-09-17 | 1,601 | 1,639 | 1,601 | 1,639 | 8,800 | 1,639 |
| 2024-09-13 | 1,561 | 1,597 | 1,555 | 1,581 | 11,400 | 1,581 |
| 2024-09-12 | 1,544 | 1,550 | 1,544 | 1,550 | 3,600 | 1,550 |
| 2024-09-11 | 1,570 | 1,570 | 1,537 | 1,544 | 1,300 | 1,544 |
| 2024-09-10 | 1,568 | 1,574 | 1,546 | 1,572 | 1,400 | 1,572 |
| 2024-09-09 | 1,540 | 1,583 | 1,532 | 1,579 | 5,800 | 1,579 |
| 2024-09-06 | 1,558 | 1,560 | 1,550 | 1,550 | 1,500 | 1,550 |
| 2024-09-05 | 1,548 | 1,584 | 1,547 | 1,550 | 2,900 | 1,550 |
| 2024-09-04 | 1,575 | 1,576 | 1,550 | 1,550 | 9,500 | 1,550 |
| 2024-09-03 | 1,575 | 1,585 | 1,575 | 1,581 | 2,000 | 1,581 |
| 2024-09-02 | 1,577 | 1,584 | 1,576 | 1,584 | 400 | 1,584 |
| 2024-08-30 | 1,584 | 1,584 | 1,570 | 1,575 | 2,300 | 1,575 |
| 2024-08-29 | 1,560 | 1,572 | 1,559 | 1,566 | 2,900 | 1,566 |
| 2024-08-28 | 1,560 | 1,562 | 1,560 | 1,562 | 5,500 | 1,562 |
| 2024-08-27 | 1,548 | 1,548 | 1,548 | 1,548 | 200 | 1,548 |
| 2024-08-26 | 1,566 | 1,566 | 1,550 | 1,550 | 2,500 | 1,550 |
| 2024-08-23 | 1,560 | 1,560 | 1,550 | 1,555 | 8,100 | 1,555 |
| 2024-08-22 | 1,575 | 1,575 | 1,551 | 1,561 | 5,000 | 1,561 |
| 2024-08-21 | 1,550 | 1,581 | 1,550 | 1,575 | 1,500 | 1,575 |
| 2024-08-20 | 1,550 | 1,551 | 1,536 | 1,540 | 4,800 | 1,540 |
| 2024-08-19 | 1,550 | 1,584 | 1,536 | 1,544 | 6,100 | 1,544 |
| 2024-08-16 | 1,541 | 1,570 | 1,541 | 1,551 | 3,100 | 1,551 |
| 2024-08-15 | 1,578 | 1,578 | 1,568 | 1,574 | 2,400 | 1,574 |
| 2024-08-14 | 1,570 | 1,585 | 1,528 | 1,567 | 4,600 | 1,567 |
| 2024-08-13 | 1,550 | 1,585 | 1,530 | 1,569 | 7,300 | 1,569 |
| 2024-08-09 | 1,520 | 1,548 | 1,502 | 1,517 | 8,200 | 1,517 |
| 2024-08-08 | 1,401 | 1,477 | 1,401 | 1,434 | 11,600 | 1,434 |
| 2024-08-07 | 1,200 | 1,400 | 1,200 | 1,400 | 4,700 | 1,400 |
| 2024-08-06 | 1,200 | 1,279 | 1,163 | 1,279 | 5,800 | 1,279 |
| 2024-08-05 | 1,350 | 1,350 | 1,163 | 1,163 | 7,700 | 1,163 |
| 2024-08-02 | 1,433 | 1,433 | 1,402 | 1,416 | 6,100 | 1,416 |
| 2024-08-01 | 1,527 | 1,536 | 1,503 | 1,503 | 4,900 | 1,503 |
| 2024-07-31 | 1,540 | 1,542 | 1,536 | 1,540 | 1,200 | 1,540 |
| 2024-07-30 | 1,540 | 1,555 | 1,540 | 1,550 | 700 | 1,550 |
| 2024-07-29 | 1,566 | 1,566 | 1,560 | 1,560 | 1,500 | 1,560 |
| 2024-07-26 | 1,568 | 1,568 | 1,559 | 1,566 | 3,200 | 1,566 |
| 2024-07-25 | 1,604 | 1,604 | 1,561 | 1,564 | 5,400 | 1,564 |
| 2024-07-24 | 1,593 | 1,610 | 1,584 | 1,604 | 10,100 | 1,604 |
| 2024-07-23 | 1,575 | 1,586 | 1,559 | 1,570 | 2,300 | 1,570 |
| 2024-07-22 | 1,571 | 1,573 | 1,565 | 1,573 | 1,700 | 1,573 |
| 2024-07-19 | 1,550 | 1,558 | 1,543 | 1,558 | 2,100 | 1,558 |
| 2024-07-18 | 1,568 | 1,568 | 1,550 | 1,567 | 1,400 | 1,567 |
| 2024-07-17 | 1,570 | 1,586 | 1,562 | 1,563 | 3,300 | 1,563 |
| 2024-07-16 | 1,597 | 1,597 | 1,566 | 1,577 | 1,900 | 1,577 |
| 2024-07-12 | 1,565 | 1,566 | 1,565 | 1,565 | 500 | 1,565 |
| 2024-07-11 | 1,563 | 1,604 | 1,557 | 1,565 | 1,500 | 1,565 |
| 2024-07-10 | 1,562 | 1,565 | 1,540 | 1,555 | 8,000 | 1,555 |
| 2024-07-09 | 1,572 | 1,572 | 1,562 | 1,562 | 600 | 1,562 |
| 2024-07-08 | 1,572 | 1,576 | 1,553 | 1,576 | 1,500 | 1,576 |
| 2024-07-05 | 1,604 | 1,604 | 1,583 | 1,583 | 12,900 | 1,583 |
| 2024-07-04 | 1,609 | 1,619 | 1,583 | 1,584 | 7,400 | 1,584 |
| 2024-07-03 | 1,632 | 1,632 | 1,602 | 1,632 | 13,000 | 1,632 |
| 2024-07-02 | 1,597 | 1,625 | 1,597 | 1,623 | 2,000 | 1,623 |
| 2024-07-01 | 1,566 | 1,620 | 1,566 | 1,600 | 5,500 | 1,600 |
| 2024-06-28 | 1,566 | 1,567 | 1,558 | 1,566 | 1,500 | 1,566 |
| 2024-06-27 | 1,599 | 1,647 | 1,541 | 1,566 | 5,500 | 1,566 |
| 2024-06-26 | 1,525 | 1,560 | 1,520 | 1,559 | 5,100 | 1,559 |
| 2024-06-25 | 1,520 | 1,525 | 1,509 | 1,509 | 2,700 | 1,509 |
| 2024-06-24 | 1,496 | 1,505 | 1,476 | 1,497 | 1,500 | 1,497 |
| 2024-06-21 | 1,499 | 1,499 | 1,469 | 1,496 | 600 | 1,496 |
| 2024-06-20 | 1,540 | 1,547 | 1,465 | 1,500 | 6,000 | 1,500 |
| 2024-06-19 | 1,470 | 1,500 | 1,460 | 1,500 | 12,200 | 1,500 |
| 2024-06-18 | 1,473 | 1,473 | 1,440 | 1,440 | 2,500 | 1,440 |
| 2024-06-17 | 1,431 | 1,468 | 1,431 | 1,468 | 1,800 | 1,468 |
| 2024-06-14 | 1,422 | 1,450 | 1,422 | 1,430 | 1,200 | 1,430 |
| 2024-06-13 | 1,424 | 1,441 | 1,422 | 1,422 | 1,500 | 1,422 |
| 2024-06-12 | 1,422 | 1,422 | 1,422 | 1,422 | 300 | 1,422 |
| 2024-06-11 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-06-10 | 1,401 | 1,445 | 1,401 | 1,430 | 1,400 | 1,430 |
| 2024-06-07 | 1,427 | 1,453 | 1,425 | 1,425 | 2,900 | 1,425 |
| 2024-06-06 | 1,430 | 1,433 | 1,426 | 1,427 | 3,000 | 1,427 |
| 2024-06-05 | 1,434 | 1,434 | 1,420 | 1,426 | 2,500 | 1,426 |
| 2024-06-04 | 1,435 | 1,438 | 1,423 | 1,438 | 1,500 | 1,438 |
| 2024-06-03 | 1,450 | 1,453 | 1,430 | 1,435 | 10,200 | 1,435 |
| 2024-05-31 | 1,442 | 1,454 | 1,442 | 1,450 | 800 | 1,450 |
| 2024-05-30 | 1,439 | 1,439 | 1,420 | 1,425 | 1,500 | 1,425 |
| 2024-05-29 | 1,421 | 1,443 | 1,421 | 1,443 | 400 | 1,443 |
| 2024-05-28 | 1,411 | 1,424 | 1,411 | 1,424 | 200 | 1,424 |
| 2024-05-27 | 1,455 | 1,455 | 1,425 | 1,432 | 2,600 | 1,432 |
| 2024-05-24 | 1,431 | 1,443 | 1,430 | 1,437 | 2,100 | 1,437 |
| 2024-05-23 | 1,459 | 1,469 | 1,449 | 1,469 | 1,300 | 1,469 |
| 2024-05-22 | 1,452 | 1,460 | 1,440 | 1,450 | 3,200 | 1,450 |
| 2024-05-21 | 1,422 | 1,444 | 1,422 | 1,440 | 4,300 | 1,440 |
| 2024-05-20 | 1,419 | 1,443 | 1,417 | 1,431 | 3,000 | 1,431 |
| 2024-05-17 | 1,413 | 1,420 | 1,335 | 1,405 | 9,000 | 1,405 |
| 2024-05-16 | 1,444 | 1,444 | 1,418 | 1,420 | 2,800 | 1,420 |
| 2024-05-15 | 1,435 | 1,447 | 1,416 | 1,445 | 2,200 | 1,445 |
| 2024-05-14 | 1,425 | 1,435 | 1,424 | 1,435 | 900 | 1,435 |
| 2024-05-13 | 1,486 | 1,486 | 1,412 | 1,423 | 12,200 | 1,423 |
| 2024-05-10 | 1,480 | 1,530 | 1,459 | 1,525 | 12,200 | 1,525 |
| 2024-05-09 | 1,440 | 1,455 | 1,406 | 1,450 | 1,200 | 1,450 |
| 2024-05-08 | 1,447 | 1,454 | 1,416 | 1,435 | 1,000 | 1,435 |
| 2024-05-07 | 1,451 | 1,451 | 1,435 | 1,444 | 1,600 | 1,444 |
| 2024-05-02 | 1,451 | 1,451 | 1,440 | 1,440 | 1,700 | 1,440 |
| 2024-05-01 | 1,460 | 1,463 | 1,450 | 1,460 | 1,800 | 1,460 |
| 2024-04-30 | 1,430 | 1,460 | 1,425 | 1,454 | 2,400 | 1,454 |
| 2024-04-26 | 1,438 | 1,438 | 1,416 | 1,425 | 1,000 | 1,425 |
| 2024-04-25 | 1,435 | 1,435 | 1,411 | 1,434 | 2,200 | 1,434 |
| 2024-04-24 | 1,400 | 1,440 | 1,400 | 1,440 | 1,700 | 1,440 |
| 2024-04-23 | 1,422 | 1,422 | 1,400 | 1,400 | 700 | 1,400 |
| 2024-04-22 | 1,438 | 1,438 | 1,421 | 1,422 | 4,600 | 1,422 |
| 2024-04-19 | 1,395 | 1,400 | 1,340 | 1,362 | 3,800 | 1,362 |
| 2024-04-18 | 1,402 | 1,405 | 1,362 | 1,400 | 4,200 | 1,400 |
| 2024-04-17 | 1,425 | 1,425 | 1,406 | 1,410 | 800 | 1,410 |
| 2024-04-16 | 1,437 | 1,437 | 1,429 | 1,429 | 300 | 1,429 |
| 2024-04-15 | 1,419 | 1,440 | 1,419 | 1,429 | 1,400 | 1,429 |
| 2024-04-12 | 1,476 | 1,476 | 1,395 | 1,429 | 6,900 | 1,429 |
| 2024-04-11 | 1,417 | 1,423 | 1,416 | 1,423 | 4,600 | 1,423 |
| 2024-04-10 | 1,450 | 1,455 | 1,417 | 1,417 | 1,600 | 1,417 |
| 2024-04-09 | 1,392 | 1,445 | 1,392 | 1,445 | 1,600 | 1,445 |
| 2024-04-08 | 1,379 | 1,417 | 1,379 | 1,384 | 2,700 | 1,384 |
| 2024-04-05 | 1,402 | 1,402 | 1,376 | 1,402 | 1,600 | 1,402 |
| 2024-04-04 | 1,449 | 1,449 | 1,393 | 1,417 | 8,700 | 1,417 |
| 2024-04-03 | 1,416 | 1,444 | 1,345 | 1,444 | 10,200 | 1,444 |
| 2024-04-02 | 1,462 | 1,480 | 1,422 | 1,422 | 6,400 | 1,422 |
| 2024-04-01 | 1,524 | 1,530 | 1,430 | 1,461 | 9,200 | 1,461 |
| 2024-03-29 | 1,579 | 1,579 | 1,500 | 1,530 | 6,000 | 1,530 |
| 2024-03-28 | 1,502 | 1,546 | 1,475 | 1,539 | 10,400 | 1,539 |
| 2024-03-27 | 1,640 | 1,640 | 1,597 | 1,612 | 8,700 | 1,612 |
| 2024-03-26 | 1,634 | 1,726 | 1,616 | 1,662 | 17,800 | 1,662 |
| 2024-03-25 | 1,582 | 1,634 | 1,564 | 1,630 | 11,600 | 1,630 |
| 2024-03-22 | 1,513 | 1,610 | 1,503 | 1,588 | 15,500 | 1,588 |
| 2024-03-21 | 1,510 | 1,511 | 1,486 | 1,497 | 6,900 | 1,497 |
| 2024-03-19 | 1,486 | 1,515 | 1,485 | 1,514 | 9,100 | 1,514 |
| 2024-03-18 | 1,459 | 1,500 | 1,419 | 1,483 | 17,900 | 1,483 |
| 2024-03-15 | 1,411 | 1,456 | 1,394 | 1,420 | 9,800 | 1,420 |
| 2024-03-14 | 1,364 | 1,399 | 1,348 | 1,399 | 9,400 | 1,399 |
| 2024-03-13 | 1,339 | 1,345 | 1,330 | 1,345 | 2,000 | 1,345 |
| 2024-03-12 | 1,321 | 1,336 | 1,321 | 1,336 | 1,100 | 1,336 |
| 2024-03-11 | 1,338 | 1,339 | 1,290 | 1,319 | 5,600 | 1,319 |
| 2024-03-08 | 1,345 | 1,345 | 1,332 | 1,338 | 1,600 | 1,338 |
| 2024-03-07 | 1,339 | 1,346 | 1,330 | 1,342 | 2,800 | 1,342 |
| 2024-03-06 | 1,341 | 1,344 | 1,325 | 1,326 | 8,700 | 1,326 |
| 2024-03-05 | 1,340 | 1,352 | 1,299 | 1,341 | 10,500 | 1,341 |
| 2024-03-04 | 1,350 | 1,350 | 1,315 | 1,336 | 7,300 | 1,336 |
| 2024-03-01 | 1,316 | 1,359 | 1,314 | 1,337 | 13,600 | 1,337 |
| 2024-02-29 | 1,317 | 1,325 | 1,313 | 1,316 | 3,400 | 1,316 |
| 2024-02-28 | 1,318 | 1,318 | 1,305 | 1,318 | 1,700 | 1,318 |
| 2024-02-27 | 1,317 | 1,318 | 1,307 | 1,318 | 1,200 | 1,318 |
| 2024-02-26 | 1,322 | 1,323 | 1,317 | 1,318 | 4,200 | 1,318 |
| 2024-02-22 | 1,316 | 1,330 | 1,304 | 1,329 | 4,600 | 1,329 |
| 2024-02-21 | 1,301 | 1,330 | 1,301 | 1,315 | 3,900 | 1,315 |
| 2024-02-20 | 1,310 | 1,310 | 1,293 | 1,305 | 6,900 | 1,305 |
| 2024-02-19 | 1,318 | 1,325 | 1,318 | 1,318 | 5,700 | 1,318 |
| 2024-02-16 | 1,335 | 1,335 | 1,317 | 1,317 | 3,600 | 1,317 |
| 2024-02-15 | 1,341 | 1,341 | 1,315 | 1,321 | 2,200 | 1,321 |
| 2024-02-14 | 1,356 | 1,360 | 1,312 | 1,341 | 3,300 | 1,341 |
| 2024-02-13 | 1,353 | 1,386 | 1,353 | 1,360 | 6,000 | 1,360 |
| 2024-02-09 | 1,390 | 1,390 | 1,337 | 1,370 | 8,200 | 1,370 |
| 2024-02-08 | 1,323 | 1,335 | 1,308 | 1,330 | 6,000 | 1,330 |
| 2024-02-07 | 1,320 | 1,320 | 1,248 | 1,311 | 6,900 | 1,311 |
| 2024-02-06 | 1,310 | 1,310 | 1,301 | 1,308 | 2,900 | 1,308 |
| 2024-02-05 | 1,309 | 1,310 | 1,301 | 1,301 | 1,400 | 1,301 |
| 2024-02-02 | 1,301 | 1,309 | 1,295 | 1,308 | 1,000 | 1,308 |
| 2024-02-01 | 1,309 | 1,316 | 1,301 | 1,301 | 2,500 | 1,301 |
| 2024-01-31 | 1,297 | 1,309 | 1,297 | 1,301 | 700 | 1,301 |
| 2024-01-30 | 1,298 | 1,310 | 1,297 | 1,297 | 3,000 | 1,297 |
| 2024-01-29 | 1,291 | 1,307 | 1,291 | 1,298 | 1,700 | 1,298 |
| 2024-01-26 | 1,305 | 1,307 | 1,294 | 1,294 | 1,500 | 1,294 |
| 2024-01-25 | 1,307 | 1,307 | 1,300 | 1,300 | 2,800 | 1,300 |
| 2024-01-24 | 1,300 | 1,310 | 1,295 | 1,300 | 1,900 | 1,300 |
| 2024-01-23 | 1,300 | 1,310 | 1,290 | 1,303 | 3,700 | 1,303 |
| 2024-01-22 | 1,297 | 1,307 | 1,296 | 1,296 | 1,300 | 1,296 |
| 2024-01-19 | 1,300 | 1,305 | 1,277 | 1,283 | 2,400 | 1,283 |
| 2024-01-18 | 1,301 | 1,313 | 1,297 | 1,298 | 3,700 | 1,298 |
| 2024-01-17 | 1,312 | 1,313 | 1,311 | 1,312 | 800 | 1,312 |
| 2024-01-16 | 1,315 | 1,315 | 1,303 | 1,315 | 5,900 | 1,315 |
| 2024-01-15 | 1,292 | 1,315 | 1,291 | 1,315 | 5,100 | 1,315 |
| 2024-01-12 | 1,309 | 1,309 | 1,308 | 1,308 | 500 | 1,308 |
| 2024-01-11 | 1,298 | 1,304 | 1,298 | 1,300 | 1,700 | 1,300 |
| 2024-01-10 | 1,300 | 1,300 | 1,270 | 1,298 | 4,700 | 1,298 |
| 2024-01-09 | 1,264 | 1,324 | 1,264 | 1,300 | 18,200 | 1,300 |
| 2024-01-05 | 1,280 | 1,280 | 1,233 | 1,260 | 7,900 | 1,260 |
| 2024-01-04 | 1,150 | 1,280 | 1,150 | 1,280 | 8,200 | 1,280 |
分割・併合履歴 ： [2006-09-26]1株→2株
