8928 穴吹興産(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,996 | 2,002 | 1,994 | 2,002 | 8,200 | 2,002 |
| 2024-12-27 | 1,950 | 2,000 | 1,950 | 1,992 | 18,400 | 1,992 |
| 2024-12-26 | 1,997 | 2,015 | 1,997 | 2,015 | 15,700 | 2,015 |
| 2024-12-25 | 2,000 | 2,000 | 1,996 | 1,999 | 6,900 | 1,999 |
| 2024-12-24 | 1,996 | 2,001 | 1,995 | 2,000 | 8,000 | 2,000 |
| 2024-12-23 | 2,000 | 2,001 | 1,995 | 1,995 | 9,200 | 1,995 |
| 2024-12-20 | 1,995 | 2,004 | 1,995 | 2,001 | 6,000 | 2,001 |
| 2024-12-19 | 1,990 | 1,999 | 1,989 | 1,993 | 4,400 | 1,993 |
| 2024-12-18 | 1,993 | 1,999 | 1,990 | 1,994 | 6,300 | 1,994 |
| 2024-12-17 | 1,997 | 2,000 | 1,992 | 1,993 | 8,100 | 1,993 |
| 2024-12-16 | 2,000 | 2,003 | 1,997 | 1,997 | 5,100 | 1,997 |
| 2024-12-13 | 1,996 | 2,001 | 1,995 | 2,000 | 6,000 | 2,000 |
| 2024-12-12 | 2,000 | 2,003 | 1,997 | 1,997 | 6,400 | 1,997 |
| 2024-12-11 | 2,002 | 2,005 | 1,998 | 1,999 | 4,800 | 1,999 |
| 2024-12-10 | 1,996 | 2,004 | 1,996 | 2,002 | 4,100 | 2,002 |
| 2024-12-09 | 1,990 | 2,000 | 1,990 | 2,000 | 3,400 | 2,000 |
| 2024-12-06 | 1,988 | 1,998 | 1,988 | 1,990 | 6,600 | 1,990 |
| 2024-12-05 | 1,999 | 2,000 | 1,990 | 1,994 | 3,400 | 1,994 |
| 2024-12-04 | 2,000 | 2,005 | 1,991 | 1,993 | 6,200 | 1,993 |
| 2024-12-03 | 1,987 | 2,008 | 1,987 | 2,000 | 8,300 | 2,000 |
| 2024-12-02 | 1,986 | 1,998 | 1,986 | 1,994 | 4,400 | 1,994 |
| 2024-11-29 | 1,985 | 1,990 | 1,980 | 1,985 | 4,800 | 1,985 |
| 2024-11-28 | 1,958 | 1,992 | 1,957 | 1,985 | 4,300 | 1,985 |
| 2024-11-27 | 1,985 | 2,001 | 1,968 | 1,968 | 8,600 | 1,968 |
| 2024-11-26 | 1,991 | 2,000 | 1,985 | 1,985 | 8,000 | 1,985 |
| 2024-11-25 | 1,995 | 2,006 | 1,995 | 1,995 | 5,000 | 1,995 |
| 2024-11-22 | 1,991 | 2,001 | 1,991 | 1,996 | 2,500 | 1,996 |
| 2024-11-21 | 1,992 | 1,997 | 1,991 | 1,991 | 2,500 | 1,991 |
| 2024-11-20 | 1,993 | 2,002 | 1,990 | 1,990 | 4,700 | 1,990 |
| 2024-11-19 | 1,992 | 2,000 | 1,988 | 1,993 | 4,900 | 1,993 |
| 2024-11-18 | 1,991 | 2,000 | 1,991 | 2,000 | 2,700 | 2,000 |
| 2024-11-15 | 2,000 | 2,000 | 1,992 | 1,993 | 4,600 | 1,993 |
| 2024-11-14 | 2,002 | 2,010 | 1,998 | 1,998 | 4,700 | 1,998 |
| 2024-11-13 | 2,000 | 2,015 | 2,000 | 2,008 | 5,000 | 2,008 |
| 2024-11-12 | 2,000 | 2,010 | 1,995 | 2,000 | 4,700 | 2,000 |
| 2024-11-11 | 1,991 | 2,008 | 1,985 | 1,994 | 3,000 | 1,994 |
| 2024-11-08 | 2,004 | 2,004 | 1,991 | 1,991 | 3,700 | 1,991 |
| 2024-11-07 | 2,004 | 2,012 | 1,995 | 1,996 | 4,600 | 1,996 |
| 2024-11-06 | 2,000 | 2,009 | 1,991 | 1,996 | 3,200 | 1,996 |
| 2024-11-05 | 2,005 | 2,012 | 1,985 | 1,991 | 3,700 | 1,991 |
| 2024-11-01 | 2,014 | 2,014 | 1,990 | 2,013 | 3,600 | 2,013 |
| 2024-10-31 | 1,980 | 2,015 | 1,959 | 2,003 | 8,500 | 2,003 |
| 2024-10-30 | 2,015 | 2,043 | 1,971 | 1,994 | 47,900 | 1,994 |
| 2024-10-29 | 1,950 | 1,979 | 1,947 | 1,965 | 10,700 | 1,965 |
| 2024-10-28 | 1,940 | 1,970 | 1,940 | 1,950 | 7,600 | 1,950 |
| 2024-10-25 | 1,962 | 1,967 | 1,930 | 1,949 | 13,600 | 1,949 |
| 2024-10-24 | 1,968 | 1,970 | 1,951 | 1,968 | 9,900 | 1,968 |
| 2024-10-23 | 1,982 | 1,984 | 1,970 | 1,970 | 8,300 | 1,970 |
| 2024-10-22 | 1,991 | 1,991 | 1,978 | 1,983 | 5,400 | 1,983 |
| 2024-10-21 | 1,991 | 2,001 | 1,987 | 1,990 | 2,200 | 1,990 |
| 2024-10-18 | 1,991 | 1,992 | 1,985 | 1,989 | 3,000 | 1,989 |
| 2024-10-17 | 1,988 | 2,001 | 1,983 | 1,986 | 4,500 | 1,986 |
| 2024-10-16 | 1,997 | 2,006 | 1,988 | 1,988 | 8,900 | 1,988 |
| 2024-10-15 | 1,979 | 1,998 | 1,979 | 1,996 | 6,200 | 1,996 |
| 2024-10-11 | 2,000 | 2,009 | 1,904 | 1,973 | 30,500 | 1,973 |
| 2024-10-10 | 2,005 | 2,025 | 2,000 | 2,000 | 6,300 | 2,000 |
| 2024-10-09 | 2,004 | 2,025 | 2,003 | 2,004 | 7,900 | 2,004 |
| 2024-10-08 | 2,030 | 2,038 | 2,011 | 2,011 | 6,700 | 2,011 |
| 2024-10-07 | 2,039 | 2,039 | 2,032 | 2,033 | 4,400 | 2,033 |
| 2024-10-04 | 2,042 | 2,048 | 2,032 | 2,039 | 2,900 | 2,039 |
| 2024-10-03 | 2,033 | 2,044 | 2,033 | 2,033 | 2,700 | 2,033 |
| 2024-10-02 | 2,035 | 2,050 | 2,027 | 2,027 | 3,000 | 2,027 |
| 2024-10-01 | 2,040 | 2,050 | 2,035 | 2,035 | 4,300 | 2,035 |
| 2024-09-30 | 2,025 | 2,037 | 2,017 | 2,026 | 5,900 | 2,026 |
| 2024-09-27 | 2,025 | 2,038 | 2,014 | 2,028 | 6,900 | 2,028 |
| 2024-09-26 | 2,004 | 2,031 | 2,001 | 2,027 | 7,600 | 2,027 |
| 2024-09-25 | 2,008 | 2,009 | 2,004 | 2,009 | 2,300 | 2,009 |
| 2024-09-24 | 2,004 | 2,018 | 2,003 | 2,008 | 5,400 | 2,008 |
| 2024-09-20 | 2,005 | 2,025 | 2,003 | 2,015 | 6,400 | 2,015 |
| 2024-09-19 | 1,991 | 2,005 | 1,990 | 2,005 | 2,700 | 2,005 |
| 2024-09-18 | 1,993 | 2,010 | 1,988 | 1,991 | 5,800 | 1,991 |
| 2024-09-17 | 1,986 | 2,001 | 1,986 | 1,995 | 2,700 | 1,995 |
| 2024-09-13 | 1,996 | 2,001 | 1,985 | 1,986 | 7,400 | 1,986 |
| 2024-09-12 | 2,017 | 2,022 | 1,997 | 1,997 | 2,200 | 1,997 |
| 2024-09-11 | 2,010 | 2,023 | 1,995 | 2,000 | 3,100 | 2,000 |
| 2024-09-10 | 2,032 | 2,032 | 2,014 | 2,025 | 5,000 | 2,025 |
| 2024-09-09 | 1,988 | 2,022 | 1,981 | 2,008 | 5,400 | 2,008 |
| 2024-09-06 | 2,009 | 2,031 | 2,003 | 2,003 | 10,200 | 2,003 |
| 2024-09-05 | 2,006 | 2,043 | 1,995 | 2,008 | 6,800 | 2,008 |
| 2024-09-04 | 2,029 | 2,036 | 2,008 | 2,018 | 4,900 | 2,018 |
| 2024-09-03 | 2,034 | 2,055 | 2,034 | 2,039 | 5,200 | 2,039 |
| 2024-09-02 | 2,068 | 2,068 | 2,030 | 2,034 | 4,200 | 2,034 |
| 2024-08-30 | 2,070 | 2,070 | 2,042 | 2,059 | 9,000 | 2,059 |
| 2024-08-29 | 2,028 | 2,058 | 2,028 | 2,051 | 9,000 | 2,051 |
| 2024-08-28 | 2,020 | 2,038 | 2,010 | 2,028 | 3,900 | 2,028 |
| 2024-08-27 | 2,008 | 2,033 | 2,008 | 2,021 | 6,300 | 2,021 |
| 2024-08-26 | 2,004 | 2,020 | 1,995 | 2,012 | 10,800 | 2,012 |
| 2024-08-23 | 2,001 | 2,025 | 1,996 | 2,004 | 7,700 | 2,004 |
| 2024-08-22 | 2,005 | 2,023 | 2,000 | 2,001 | 3,100 | 2,001 |
| 2024-08-21 | 2,020 | 2,024 | 2,002 | 2,002 | 4,500 | 2,002 |
| 2024-08-20 | 2,021 | 2,029 | 2,013 | 2,025 | 10,900 | 2,025 |
| 2024-08-19 | 2,000 | 2,027 | 2,000 | 2,005 | 6,500 | 2,005 |
| 2024-08-16 | 2,009 | 2,012 | 1,992 | 2,000 | 8,500 | 2,000 |
| 2024-08-15 | 1,982 | 1,997 | 1,972 | 1,985 | 7,900 | 1,985 |
| 2024-08-14 | 1,993 | 2,001 | 1,979 | 1,981 | 8,600 | 1,981 |
| 2024-08-13 | 2,000 | 2,030 | 1,975 | 1,993 | 9,900 | 1,993 |
| 2024-08-09 | 1,950 | 1,963 | 1,935 | 1,945 | 13,000 | 1,945 |
| 2024-08-08 | 1,940 | 1,972 | 1,926 | 1,949 | 9,400 | 1,949 |
| 2024-08-07 | 1,938 | 1,982 | 1,911 | 1,943 | 11,800 | 1,943 |
| 2024-08-06 | 1,887 | 1,973 | 1,887 | 1,958 | 29,900 | 1,958 |
| 2024-08-05 | 1,930 | 1,959 | 1,760 | 1,760 | 56,400 | 1,760 |
| 2024-08-02 | 2,048 | 2,048 | 1,995 | 1,995 | 34,800 | 1,995 |
| 2024-08-01 | 2,126 | 2,126 | 2,072 | 2,084 | 17,100 | 2,084 |
| 2024-07-31 | 2,080 | 2,126 | 2,080 | 2,121 | 11,300 | 2,121 |
| 2024-07-30 | 2,128 | 2,128 | 2,090 | 2,104 | 48,000 | 2,104 |
| 2024-07-29 | 2,108 | 2,126 | 2,108 | 2,126 | 14,100 | 2,126 |
| 2024-07-26 | 2,113 | 2,119 | 2,103 | 2,106 | 9,600 | 2,106 |
| 2024-07-25 | 2,091 | 2,123 | 2,086 | 2,113 | 14,100 | 2,113 |
| 2024-07-24 | 2,102 | 2,117 | 2,100 | 2,113 | 11,600 | 2,113 |
| 2024-07-23 | 2,115 | 2,118 | 2,103 | 2,103 | 6,200 | 2,103 |
| 2024-07-22 | 2,100 | 2,114 | 2,081 | 2,105 | 9,100 | 2,105 |
| 2024-07-19 | 2,114 | 2,115 | 2,095 | 2,101 | 10,600 | 2,101 |
| 2024-07-18 | 2,123 | 2,135 | 2,113 | 2,113 | 12,500 | 2,113 |
| 2024-07-17 | 2,110 | 2,129 | 2,109 | 2,123 | 11,400 | 2,123 |
| 2024-07-16 | 2,112 | 2,124 | 2,106 | 2,112 | 12,700 | 2,112 |
| 2024-07-12 | 2,100 | 2,130 | 2,095 | 2,112 | 21,100 | 2,112 |
| 2024-07-11 | 2,067 | 2,100 | 2,067 | 2,098 | 21,100 | 2,098 |
| 2024-07-10 | 2,064 | 2,072 | 2,057 | 2,061 | 24,700 | 2,061 |
| 2024-07-09 | 2,105 | 2,105 | 2,064 | 2,068 | 35,400 | 2,068 |
| 2024-07-08 | 2,122 | 2,122 | 2,103 | 2,103 | 17,800 | 2,103 |
| 2024-07-05 | 2,125 | 2,131 | 2,106 | 2,122 | 28,400 | 2,122 |
| 2024-07-04 | 2,108 | 2,118 | 2,092 | 2,115 | 21,900 | 2,115 |
| 2024-07-03 | 2,072 | 2,100 | 2,072 | 2,088 | 29,200 | 2,088 |
| 2024-07-02 | 2,084 | 2,092 | 2,071 | 2,071 | 39,100 | 2,071 |
| 2024-07-01 | 2,105 | 2,109 | 2,083 | 2,083 | 38,900 | 2,083 |
| 2024-06-28 | 2,127 | 2,127 | 2,092 | 2,105 | 54,500 | 2,105 |
| 2024-06-27 | 2,135 | 2,147 | 2,110 | 2,116 | 164,400 | 2,116 |
| 2024-06-26 | 2,196 | 2,202 | 2,191 | 2,193 | 227,100 | 2,193 |
| 2024-06-25 | 2,200 | 2,203 | 2,193 | 2,198 | 81,800 | 2,198 |
| 2024-06-24 | 2,201 | 2,206 | 2,200 | 2,200 | 45,700 | 2,200 |
| 2024-06-21 | 2,201 | 2,212 | 2,201 | 2,201 | 44,900 | 2,201 |
| 2024-06-20 | 2,209 | 2,210 | 2,202 | 2,205 | 25,000 | 2,205 |
| 2024-06-19 | 2,214 | 2,217 | 2,210 | 2,211 | 24,500 | 2,211 |
| 2024-06-18 | 2,210 | 2,213 | 2,209 | 2,211 | 23,300 | 2,211 |
| 2024-06-17 | 2,211 | 2,211 | 2,198 | 2,211 | 35,600 | 2,211 |
| 2024-06-14 | 2,208 | 2,211 | 2,200 | 2,201 | 25,300 | 2,201 |
| 2024-06-13 | 2,210 | 2,214 | 2,202 | 2,208 | 22,000 | 2,208 |
| 2024-06-12 | 2,210 | 2,214 | 2,208 | 2,209 | 23,300 | 2,209 |
| 2024-06-11 | 2,233 | 2,234 | 2,210 | 2,210 | 29,700 | 2,210 |
| 2024-06-10 | 2,224 | 2,230 | 2,220 | 2,228 | 19,300 | 2,228 |
| 2024-06-07 | 2,220 | 2,224 | 2,213 | 2,222 | 22,400 | 2,222 |
| 2024-06-06 | 2,235 | 2,236 | 2,222 | 2,222 | 19,300 | 2,222 |
| 2024-06-05 | 2,235 | 2,244 | 2,225 | 2,233 | 26,400 | 2,233 |
| 2024-06-04 | 2,231 | 2,239 | 2,227 | 2,235 | 16,000 | 2,235 |
| 2024-06-03 | 2,220 | 2,239 | 2,220 | 2,226 | 30,400 | 2,226 |
| 2024-05-31 | 2,198 | 2,215 | 2,198 | 2,211 | 19,300 | 2,211 |
| 2024-05-30 | 2,192 | 2,197 | 2,170 | 2,197 | 28,000 | 2,197 |
| 2024-05-29 | 2,228 | 2,228 | 2,191 | 2,197 | 25,600 | 2,197 |
| 2024-05-28 | 2,228 | 2,234 | 2,222 | 2,222 | 11,700 | 2,222 |
| 2024-05-27 | 2,241 | 2,242 | 2,221 | 2,226 | 15,100 | 2,226 |
| 2024-05-24 | 2,242 | 2,242 | 2,212 | 2,231 | 14,900 | 2,231 |
| 2024-05-23 | 2,245 | 2,245 | 2,235 | 2,242 | 12,600 | 2,242 |
| 2024-05-22 | 2,247 | 2,247 | 2,235 | 2,238 | 16,300 | 2,238 |
| 2024-05-21 | 2,226 | 2,247 | 2,226 | 2,236 | 17,500 | 2,236 |
| 2024-05-20 | 2,200 | 2,229 | 2,200 | 2,223 | 24,300 | 2,223 |
| 2024-05-17 | 2,170 | 2,188 | 2,170 | 2,185 | 6,800 | 2,185 |
| 2024-05-16 | 2,185 | 2,190 | 2,166 | 2,181 | 10,100 | 2,181 |
| 2024-05-15 | 2,204 | 2,204 | 2,183 | 2,190 | 7,500 | 2,190 |
| 2024-05-14 | 2,213 | 2,213 | 2,197 | 2,204 | 9,400 | 2,204 |
| 2024-05-13 | 2,200 | 2,215 | 2,151 | 2,213 | 22,800 | 2,213 |
| 2024-05-10 | 2,156 | 2,158 | 2,145 | 2,146 | 10,200 | 2,146 |
| 2024-05-09 | 2,143 | 2,155 | 2,143 | 2,155 | 4,000 | 2,155 |
| 2024-05-08 | 2,166 | 2,176 | 2,142 | 2,144 | 14,100 | 2,144 |
| 2024-05-07 | 2,189 | 2,190 | 2,166 | 2,166 | 10,200 | 2,166 |
| 2024-05-02 | 2,185 | 2,188 | 2,179 | 2,181 | 5,000 | 2,181 |
| 2024-05-01 | 2,183 | 2,188 | 2,177 | 2,186 | 7,300 | 2,186 |
| 2024-04-30 | 2,169 | 2,181 | 2,160 | 2,176 | 9,800 | 2,176 |
| 2024-04-26 | 2,143 | 2,175 | 2,137 | 2,148 | 53,200 | 2,148 |
| 2024-04-25 | 2,140 | 2,147 | 2,134 | 2,143 | 6,900 | 2,143 |
| 2024-04-24 | 2,151 | 2,151 | 2,132 | 2,143 | 7,500 | 2,143 |
| 2024-04-23 | 2,149 | 2,159 | 2,147 | 2,151 | 8,000 | 2,151 |
| 2024-04-22 | 2,124 | 2,146 | 2,112 | 2,144 | 7,400 | 2,144 |
| 2024-04-19 | 2,115 | 2,133 | 2,100 | 2,105 | 10,500 | 2,105 |
| 2024-04-18 | 2,113 | 2,124 | 2,107 | 2,115 | 5,300 | 2,115 |
| 2024-04-17 | 2,143 | 2,143 | 2,110 | 2,114 | 11,600 | 2,114 |
| 2024-04-16 | 2,157 | 2,157 | 2,126 | 2,130 | 15,500 | 2,130 |
| 2024-04-15 | 2,163 | 2,169 | 2,155 | 2,155 | 7,600 | 2,155 |
| 2024-04-12 | 2,172 | 2,172 | 2,160 | 2,163 | 7,300 | 2,163 |
| 2024-04-11 | 2,175 | 2,175 | 2,160 | 2,172 | 8,700 | 2,172 |
| 2024-04-10 | 2,188 | 2,188 | 2,174 | 2,175 | 5,800 | 2,175 |
| 2024-04-09 | 2,193 | 2,193 | 2,170 | 2,175 | 8,700 | 2,175 |
| 2024-04-08 | 2,200 | 2,202 | 2,169 | 2,186 | 11,200 | 2,186 |
| 2024-04-05 | 2,185 | 2,198 | 2,183 | 2,188 | 5,200 | 2,188 |
| 2024-04-04 | 2,197 | 2,197 | 2,187 | 2,197 | 5,000 | 2,197 |
| 2024-04-03 | 2,173 | 2,190 | 2,172 | 2,184 | 4,600 | 2,184 |
| 2024-04-02 | 2,191 | 2,200 | 2,171 | 2,174 | 9,300 | 2,174 |
| 2024-04-01 | 2,200 | 2,210 | 2,178 | 2,185 | 16,000 | 2,185 |
| 2024-03-29 | 2,160 | 2,194 | 2,148 | 2,194 | 21,400 | 2,194 |
| 2024-03-28 | 2,139 | 2,160 | 2,139 | 2,159 | 21,400 | 2,159 |
| 2024-03-27 | 2,133 | 2,139 | 2,123 | 2,132 | 17,900 | 2,132 |
| 2024-03-26 | 2,133 | 2,134 | 2,121 | 2,130 | 8,100 | 2,130 |
| 2024-03-25 | 2,138 | 2,138 | 2,120 | 2,133 | 8,300 | 2,133 |
| 2024-03-22 | 2,125 | 2,138 | 2,113 | 2,138 | 8,100 | 2,138 |
| 2024-03-21 | 2,142 | 2,150 | 2,121 | 2,122 | 8,200 | 2,122 |
| 2024-03-19 | 2,101 | 2,125 | 2,093 | 2,124 | 8,100 | 2,124 |
| 2024-03-18 | 2,079 | 2,110 | 2,079 | 2,101 | 9,100 | 2,101 |
| 2024-03-15 | 2,069 | 2,090 | 2,069 | 2,077 | 6,700 | 2,077 |
| 2024-03-14 | 2,045 | 2,073 | 2,045 | 2,069 | 4,100 | 2,069 |
| 2024-03-13 | 2,064 | 2,076 | 2,043 | 2,047 | 10,400 | 2,047 |
| 2024-03-12 | 2,035 | 2,065 | 2,031 | 2,065 | 5,000 | 2,065 |
| 2024-03-11 | 2,070 | 2,080 | 2,035 | 2,041 | 12,800 | 2,041 |
| 2024-03-08 | 2,065 | 2,080 | 2,063 | 2,064 | 8,700 | 2,064 |
| 2024-03-07 | 2,080 | 2,090 | 2,075 | 2,078 | 3,100 | 2,078 |
| 2024-03-06 | 2,052 | 2,082 | 2,047 | 2,071 | 7,300 | 2,071 |
| 2024-03-05 | 2,041 | 2,068 | 2,041 | 2,062 | 5,400 | 2,062 |
| 2024-03-04 | 2,079 | 2,083 | 2,003 | 2,027 | 39,100 | 2,027 |
| 2024-03-01 | 2,094 | 2,094 | 2,076 | 2,076 | 7,700 | 2,076 |
| 2024-02-29 | 2,099 | 2,100 | 2,087 | 2,091 | 13,300 | 2,091 |
| 2024-02-28 | 2,086 | 2,102 | 2,086 | 2,094 | 5,200 | 2,094 |
| 2024-02-27 | 2,091 | 2,098 | 2,083 | 2,084 | 5,500 | 2,084 |
| 2024-02-26 | 2,096 | 2,101 | 2,078 | 2,080 | 10,100 | 2,080 |
| 2024-02-22 | 2,083 | 2,113 | 2,083 | 2,096 | 7,700 | 2,096 |
| 2024-02-21 | 2,112 | 2,115 | 2,083 | 2,083 | 7,900 | 2,083 |
| 2024-02-20 | 2,109 | 2,123 | 2,101 | 2,118 | 11,300 | 2,118 |
| 2024-02-19 | 2,075 | 2,104 | 2,060 | 2,104 | 9,800 | 2,104 |
| 2024-02-16 | 2,047 | 2,077 | 2,036 | 2,062 | 12,500 | 2,062 |
| 2024-02-15 | 2,047 | 2,054 | 2,038 | 2,038 | 6,200 | 2,038 |
| 2024-02-14 | 2,062 | 2,062 | 2,035 | 2,047 | 15,800 | 2,047 |
| 2024-02-13 | 2,060 | 2,084 | 2,060 | 2,061 | 12,700 | 2,061 |
| 2024-02-09 | 2,118 | 2,118 | 2,052 | 2,053 | 28,900 | 2,053 |
| 2024-02-08 | 2,120 | 2,137 | 2,090 | 2,118 | 13,400 | 2,118 |
| 2024-02-07 | 2,130 | 2,144 | 2,130 | 2,132 | 6,000 | 2,132 |
| 2024-02-06 | 2,144 | 2,144 | 2,124 | 2,141 | 17,400 | 2,141 |
| 2024-02-05 | 2,140 | 2,150 | 2,137 | 2,143 | 9,100 | 2,143 |
| 2024-02-02 | 2,141 | 2,149 | 2,135 | 2,138 | 9,600 | 2,138 |
| 2024-02-01 | 2,150 | 2,150 | 2,131 | 2,141 | 12,900 | 2,141 |
| 2024-01-31 | 2,143 | 2,158 | 2,138 | 2,158 | 12,100 | 2,158 |
| 2024-01-30 | 2,159 | 2,165 | 2,128 | 2,130 | 21,600 | 2,130 |
| 2024-01-29 | 2,129 | 2,148 | 2,126 | 2,145 | 16,200 | 2,145 |
| 2024-01-26 | 2,109 | 2,130 | 2,099 | 2,115 | 15,100 | 2,115 |
| 2024-01-25 | 2,090 | 2,109 | 2,086 | 2,109 | 12,400 | 2,109 |
| 2024-01-24 | 2,092 | 2,098 | 2,079 | 2,090 | 8,700 | 2,090 |
| 2024-01-23 | 2,107 | 2,107 | 2,079 | 2,092 | 12,200 | 2,092 |
| 2024-01-22 | 2,065 | 2,107 | 2,065 | 2,107 | 32,600 | 2,107 |
| 2024-01-19 | 2,047 | 2,070 | 2,040 | 2,066 | 10,500 | 2,066 |
| 2024-01-18 | 2,034 | 2,055 | 2,031 | 2,047 | 17,500 | 2,047 |
| 2024-01-17 | 2,046 | 2,050 | 2,034 | 2,034 | 7,600 | 2,034 |
| 2024-01-16 | 2,050 | 2,050 | 2,031 | 2,032 | 19,100 | 2,032 |
| 2024-01-15 | 2,045 | 2,049 | 2,032 | 2,048 | 14,400 | 2,048 |
| 2024-01-12 | 2,041 | 2,045 | 2,026 | 2,036 | 19,500 | 2,036 |
| 2024-01-11 | 2,049 | 2,054 | 2,041 | 2,041 | 20,200 | 2,041 |
| 2024-01-10 | 2,035 | 2,047 | 2,026 | 2,045 | 13,500 | 2,045 |
| 2024-01-09 | 2,036 | 2,045 | 2,025 | 2,031 | 17,700 | 2,031 |
| 2024-01-05 | 2,021 | 2,036 | 2,021 | 2,032 | 10,200 | 2,032 |
| 2024-01-04 | 2,010 | 2,017 | 2,004 | 2,017 | 16,700 | 2,017 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→0.1株 [2013-03-27]1株→2株 [2005-09-27]1株→3株 [2004-12-27]1株→2株