9012 秩父鉄道(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 | 1,998 | 2,031 | 1,995 | 2,031 | 600 | 2,031 |
| 2024-12-27 | 2,010 | 2,010 | 2,009 | 2,009 | 200 | 2,009 |
| 2024-12-26 | 2,015 | 2,015 | 2,015 | 2,015 | 200 | 2,015 |
| 2024-12-25 | 2,049 | 2,049 | 2,013 | 2,013 | 600 | 2,013 |
| 2024-12-24 | - | - | - | 2,018 | - | 2,018 |
| 2024-12-23 | 2,064 | 2,064 | 2,018 | 2,018 | 800 | 2,018 |
| 2024-12-20 | 2,029 | 2,029 | 2,014 | 2,014 | 300 | 2,014 |
| 2024-12-19 | 1,998 | 2,019 | 1,998 | 2,019 | 2,500 | 2,019 |
| 2024-12-18 | 1,993 | 1,993 | 1,993 | 1,993 | 100 | 1,993 |
| 2024-12-17 | 1,993 | 1,998 | 1,988 | 1,995 | 900 | 1,995 |
| 2024-12-16 | 1,995 | 1,996 | 1,993 | 1,993 | 2,600 | 1,993 |
| 2024-12-13 | 1,990 | 2,000 | 1,990 | 2,000 | 400 | 2,000 |
| 2024-12-12 | 2,019 | 2,019 | 1,995 | 2,005 | 3,100 | 2,005 |
| 2024-12-11 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 2,020 |
| 2024-12-10 | - | - | - | 2,013 | - | 2,013 |
| 2024-12-09 | 2,013 | 2,013 | 2,013 | 2,013 | 1,600 | 2,013 |
| 2024-12-06 | 2,007 | 2,007 | 2,007 | 2,007 | 500 | 2,007 |
| 2024-12-05 | 2,026 | 2,026 | 2,009 | 2,026 | 800 | 2,026 |
| 2024-12-04 | - | - | - | 2,008 | - | 2,008 |
| 2024-12-03 | 2,000 | 2,008 | 2,000 | 2,008 | 400 | 2,008 |
| 2024-12-02 | 1,999 | 2,010 | 1,997 | 1,997 | 1,100 | 1,997 |
| 2024-11-29 | 1,997 | 2,000 | 1,982 | 2,000 | 500 | 2,000 |
| 2024-11-28 | 1,996 | 1,997 | 1,976 | 1,997 | 1,700 | 1,997 |
| 2024-11-27 | 2,012 | 2,034 | 1,997 | 2,029 | 600 | 2,029 |
| 2024-11-26 | 1,996 | 2,023 | 1,996 | 2,012 | 2,100 | 2,012 |
| 2024-11-25 | 2,028 | 2,028 | 1,991 | 1,995 | 4,500 | 1,995 |
| 2024-11-22 | 2,028 | 2,028 | 2,028 | 2,028 | 100 | 2,028 |
| 2024-11-21 | 2,037 | 2,037 | 2,000 | 2,004 | 3,500 | 2,004 |
| 2024-11-20 | - | - | - | 2,037 | - | 2,037 |
| 2024-11-19 | - | - | - | 2,037 | - | 2,037 |
| 2024-11-18 | - | - | - | 2,037 | - | 2,037 |
| 2024-11-15 | 2,027 | 2,037 | 2,006 | 2,037 | 1,900 | 2,037 |
| 2024-11-14 | 2,030 | 2,077 | 2,030 | 2,077 | 400 | 2,077 |
| 2024-11-13 | - | - | - | 2,080 | - | 2,080 |
| 2024-11-12 | 2,087 | 2,087 | 2,080 | 2,080 | 200 | 2,080 |
| 2024-11-11 | 2,086 | 2,086 | 2,014 | 2,060 | 2,100 | 2,060 |
| 2024-11-08 | 2,081 | 2,082 | 2,042 | 2,060 | 700 | 2,060 |
| 2024-11-07 | 2,065 | 2,080 | 2,065 | 2,080 | 400 | 2,080 |
| 2024-11-06 | 2,057 | 2,057 | 2,057 | 2,057 | 100 | 2,057 |
| 2024-11-05 | 2,048 | 2,060 | 2,010 | 2,060 | 800 | 2,060 |
| 2024-11-01 | - | - | - | 2,088 | - | 2,088 |
| 2024-10-31 | - | - | - | 2,088 | - | 2,088 |
| 2024-10-30 | 2,088 | 2,088 | 2,088 | 2,088 | 100 | 2,088 |
| 2024-10-29 | 2,040 | 2,094 | 2,040 | 2,041 | 3,100 | 2,041 |
| 2024-10-28 | 2,003 | 2,031 | 2,003 | 2,031 | 200 | 2,031 |
| 2024-10-25 | 2,074 | 2,074 | 1,990 | 1,996 | 1,900 | 1,996 |
| 2024-10-24 | - | - | - | 2,059 | - | 2,059 |
| 2024-10-23 | 2,001 | 2,059 | 2,001 | 2,059 | 700 | 2,059 |
| 2024-10-22 | 2,031 | 2,031 | 1,995 | 1,995 | 4,300 | 1,995 |
| 2024-10-21 | 2,059 | 2,059 | 2,023 | 2,026 | 700 | 2,026 |
| 2024-10-18 | 2,025 | 2,025 | 2,025 | 2,025 | 200 | 2,025 |
| 2024-10-17 | - | - | - | 2,027 | - | 2,027 |
| 2024-10-16 | 2,011 | 2,027 | 2,011 | 2,027 | 700 | 2,027 |
| 2024-10-15 | 2,034 | 2,035 | 2,011 | 2,011 | 2,200 | 2,011 |
| 2024-10-11 | - | - | - | 2,030 | - | 2,030 |
| 2024-10-10 | 2,051 | 2,051 | 2,025 | 2,030 | 1,500 | 2,030 |
| 2024-10-09 | 2,049 | 2,049 | 2,020 | 2,048 | 1,000 | 2,048 |
| 2024-10-08 | 2,023 | 2,030 | 2,023 | 2,030 | 500 | 2,030 |
| 2024-10-07 | 2,017 | 2,025 | 2,017 | 2,025 | 300 | 2,025 |
| 2024-10-04 | 2,024 | 2,024 | 2,017 | 2,017 | 200 | 2,017 |
| 2024-10-03 | 2,018 | 2,018 | 2,018 | 2,018 | 100 | 2,018 |
| 2024-10-02 | 2,060 | 2,060 | 2,012 | 2,016 | 1,000 | 2,016 |
| 2024-10-01 | 2,020 | 2,020 | 2,010 | 2,010 | 300 | 2,010 |
| 2024-09-30 | 2,016 | 2,038 | 2,010 | 2,010 | 700 | 2,010 |
| 2024-09-27 | 2,036 | 2,048 | 2,016 | 2,016 | 1,200 | 2,016 |
| 2024-09-26 | 2,070 | 2,083 | 2,060 | 2,083 | 900 | 2,083 |
| 2024-09-25 | 2,070 | 2,070 | 2,041 | 2,069 | 1,300 | 2,069 |
| 2024-09-24 | 2,070 | 2,070 | 2,046 | 2,070 | 900 | 2,070 |
| 2024-09-20 | 2,076 | 2,085 | 2,033 | 2,048 | 3,200 | 2,048 |
| 2024-09-19 | 2,032 | 2,032 | 2,032 | 2,032 | 100 | 2,032 |
| 2024-09-18 | 2,029 | 2,038 | 2,029 | 2,038 | 400 | 2,038 |
| 2024-09-17 | - | - | - | 2,067 | - | 2,067 |
| 2024-09-13 | 2,067 | 2,067 | 2,067 | 2,067 | 100 | 2,067 |
| 2024-09-12 | 2,024 | 2,069 | 2,022 | 2,067 | 1,200 | 2,067 |
| 2024-09-11 | 2,065 | 2,065 | 2,062 | 2,064 | 500 | 2,064 |
| 2024-09-10 | 2,038 | 2,039 | 2,038 | 2,039 | 200 | 2,039 |
| 2024-09-09 | 2,061 | 2,061 | 2,011 | 2,011 | 200 | 2,011 |
| 2024-09-06 | - | - | - | 2,075 | - | 2,075 |
| 2024-09-05 | 2,082 | 2,082 | 2,032 | 2,075 | 300 | 2,075 |
| 2024-09-04 | 2,077 | 2,077 | 2,077 | 2,077 | 100 | 2,077 |
| 2024-09-03 | 2,077 | 2,077 | 2,077 | 2,077 | 1,700 | 2,077 |
| 2024-09-02 | 2,010 | 2,077 | 2,010 | 2,077 | 1,400 | 2,077 |
| 2024-08-30 | 2,008 | 2,008 | 2,004 | 2,004 | 300 | 2,004 |
| 2024-08-29 | 2,004 | 2,004 | 2,004 | 2,004 | 200 | 2,004 |
| 2024-08-28 | 2,004 | 2,004 | 2,004 | 2,004 | 100 | 2,004 |
| 2024-08-27 | 2,010 | 2,010 | 2,010 | 2,010 | 300 | 2,010 |
| 2024-08-26 | 1,982 | 2,010 | 1,982 | 2,010 | 2,400 | 2,010 |
| 2024-08-23 | 2,002 | 2,007 | 2,002 | 2,007 | 400 | 2,007 |
| 2024-08-22 | 2,002 | 2,002 | 2,002 | 2,002 | 200 | 2,002 |
| 2024-08-21 | 2,003 | 2,004 | 2,003 | 2,003 | 300 | 2,003 |
| 2024-08-20 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
| 2024-08-19 | 2,003 | 2,004 | 1,992 | 1,992 | 300 | 1,992 |
| 2024-08-16 | 1,990 | 2,003 | 1,990 | 2,003 | 300 | 2,003 |
| 2024-08-15 | 2,003 | 2,003 | 1,978 | 1,992 | 600 | 1,992 |
| 2024-08-14 | 1,979 | 2,005 | 1,979 | 2,004 | 300 | 2,004 |
| 2024-08-13 | 1,961 | 1,970 | 1,961 | 1,970 | 200 | 1,970 |
| 2024-08-09 | - | - | - | 1,961 | - | 1,961 |
| 2024-08-08 | 1,961 | 1,961 | 1,961 | 1,961 | 100 | 1,961 |
| 2024-08-07 | 1,950 | 1,977 | 1,950 | 1,977 | 400 | 1,977 |
| 2024-08-06 | 1,932 | 1,966 | 1,932 | 1,950 | 1,000 | 1,950 |
| 2024-08-05 | 1,986 | 1,986 | 1,967 | 1,967 | 1,800 | 1,967 |
| 2024-08-02 | 1,994 | 1,994 | 1,980 | 1,986 | 1,400 | 1,986 |
| 2024-08-01 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-07-31 | - | - | - | 2,000 | - | 2,000 |
| 2024-07-30 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 2,000 |
| 2024-07-29 | 2,001 | 2,001 | 2,001 | 2,001 | 100 | 2,001 |
| 2024-07-26 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 2,025 |
| 2024-07-25 | 2,022 | 2,026 | 1,993 | 1,993 | 800 | 1,993 |
| 2024-07-24 | 2,009 | 2,022 | 2,009 | 2,022 | 700 | 2,022 |
| 2024-07-23 | 1,987 | 2,014 | 1,987 | 2,009 | 1,500 | 2,009 |
| 2024-07-22 | - | - | - | 2,020 | - | 2,020 |
| 2024-07-19 | 2,000 | 2,020 | 2,000 | 2,020 | 1,300 | 2,020 |
| 2024-07-18 | 2,000 | 2,006 | 1,987 | 2,006 | 300 | 2,006 |
| 2024-07-17 | 1,994 | 2,003 | 1,992 | 2,000 | 1,700 | 2,000 |
| 2024-07-16 | 1,994 | 1,994 | 1,992 | 1,994 | 400 | 1,994 |
| 2024-07-12 | 2,005 | 2,014 | 1,994 | 1,994 | 900 | 1,994 |
| 2024-07-11 | 2,015 | 2,015 | 1,993 | 1,993 | 600 | 1,993 |
| 2024-07-10 | 2,013 | 2,013 | 1,990 | 2,012 | 1,000 | 2,012 |
| 2024-07-09 | 2,007 | 2,007 | 1,990 | 2,004 | 500 | 2,004 |
| 2024-07-08 | 1,988 | 1,990 | 1,988 | 1,990 | 200 | 1,990 |
| 2024-07-05 | 1,994 | 1,994 | 1,990 | 1,990 | 400 | 1,990 |
| 2024-07-04 | 2,009 | 2,009 | 1,988 | 1,988 | 1,100 | 1,988 |
| 2024-07-03 | 1,994 | 2,006 | 1,986 | 2,006 | 400 | 2,006 |
| 2024-07-02 | - | - | - | 2,007 | - | 2,007 |
| 2024-07-01 | 1,995 | 2,007 | 1,995 | 2,007 | 300 | 2,007 |
| 2024-06-28 | 2,011 | 2,011 | 1,995 | 1,995 | 300 | 1,995 |
| 2024-06-27 | 1,991 | 2,009 | 1,991 | 2,009 | 200 | 2,009 |
| 2024-06-26 | 2,010 | 2,010 | 1,989 | 2,010 | 400 | 2,010 |
| 2024-06-25 | 2,013 | 2,013 | 2,013 | 2,013 | 200 | 2,013 |
| 2024-06-24 | 2,014 | 2,014 | 2,014 | 2,014 | 100 | 2,014 |
| 2024-06-21 | 1,979 | 2,018 | 1,965 | 1,995 | 1,500 | 1,995 |
| 2024-06-20 | 2,014 | 2,014 | 2,014 | 2,014 | 100 | 2,014 |
| 2024-06-19 | 2,014 | 2,014 | 2,014 | 2,014 | 100 | 2,014 |
| 2024-06-18 | 1,980 | 1,989 | 1,980 | 1,989 | 200 | 1,989 |
| 2024-06-17 | 1,998 | 1,998 | 1,982 | 1,982 | 300 | 1,982 |
| 2024-06-14 | - | - | - | 2,014 | - | 2,014 |
| 2024-06-13 | 2,014 | 2,014 | 2,014 | 2,014 | 100 | 2,014 |
| 2024-06-12 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
| 2024-06-11 | 2,002 | 2,016 | 2,002 | 2,016 | 300 | 2,016 |
| 2024-06-10 | 1,993 | 1,993 | 1,993 | 1,993 | 100 | 1,993 |
| 2024-06-07 | 2,010 | 2,039 | 1,989 | 1,990 | 900 | 1,990 |
| 2024-06-06 | 2,000 | 2,010 | 2,000 | 2,010 | 200 | 2,010 |
| 2024-06-05 | 2,003 | 2,015 | 2,003 | 2,015 | 300 | 2,015 |
| 2024-06-04 | - | - | - | 2,030 | - | 2,030 |
| 2024-06-03 | 2,035 | 2,035 | 2,000 | 2,030 | 300 | 2,030 |
| 2024-05-31 | 2,024 | 2,025 | 2,002 | 2,025 | 500 | 2,025 |
| 2024-05-30 | - | - | - | 2,009 | - | 2,009 |
| 2024-05-29 | 2,043 | 2,043 | 2,009 | 2,009 | 700 | 2,009 |
| 2024-05-28 | 2,007 | 2,044 | 2,007 | 2,043 | 700 | 2,043 |
| 2024-05-27 | 2,095 | 2,095 | 2,005 | 2,044 | 4,000 | 2,044 |
| 2024-05-24 | 2,000 | 2,031 | 1,991 | 2,020 | 900 | 2,020 |
| 2024-05-23 | 2,006 | 2,006 | 2,000 | 2,000 | 300 | 2,000 |
| 2024-05-22 | 2,007 | 2,008 | 1,991 | 2,005 | 600 | 2,005 |
| 2024-05-21 | 2,000 | 2,010 | 2,000 | 2,010 | 300 | 2,010 |
| 2024-05-20 | 1,983 | 1,983 | 1,970 | 1,970 | 400 | 1,970 |
| 2024-05-17 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-05-16 | 2,010 | 2,010 | 1,988 | 1,988 | 500 | 1,988 |
| 2024-05-15 | 1,999 | 2,000 | 1,999 | 2,000 | 200 | 2,000 |
| 2024-05-14 | 2,000 | 2,025 | 2,000 | 2,025 | 200 | 2,025 |
| 2024-05-13 | 2,002 | 2,002 | 1,995 | 1,995 | 800 | 1,995 |
| 2024-05-10 | 2,034 | 2,034 | 2,034 | 2,034 | 600 | 2,034 |
| 2024-05-09 | 2,002 | 2,002 | 2,002 | 2,002 | 100 | 2,002 |
| 2024-05-08 | 2,001 | 2,003 | 2,001 | 2,002 | 600 | 2,002 |
| 2024-05-07 | 2,035 | 2,035 | 2,001 | 2,001 | 300 | 2,001 |
| 2024-05-02 | 1,985 | 2,034 | 1,985 | 2,034 | 500 | 2,034 |
| 2024-05-01 | - | - | - | 2,034 | - | 2,034 |
| 2024-04-30 | - | - | - | 2,034 | - | 2,034 |
| 2024-04-26 | - | - | - | 2,034 | - | 2,034 |
| 2024-04-25 | 2,034 | 2,034 | 2,001 | 2,034 | 600 | 2,034 |
| 2024-04-24 | 2,021 | 2,021 | 2,020 | 2,020 | 200 | 2,020 |
| 2024-04-23 | 2,047 | 2,047 | 2,020 | 2,047 | 300 | 2,047 |
| 2024-04-22 | 2,024 | 2,030 | 2,024 | 2,028 | 300 | 2,028 |
| 2024-04-19 | 2,053 | 2,053 | 2,053 | 2,053 | 100 | 2,053 |
| 2024-04-18 | 2,054 | 2,054 | 2,054 | 2,054 | 100 | 2,054 |
| 2024-04-17 | - | - | - | 2,055 | - | 2,055 |
| 2024-04-16 | - | - | - | 2,055 | - | 2,055 |
| 2024-04-15 | - | - | - | 2,055 | - | 2,055 |
| 2024-04-12 | - | - | - | 2,055 | - | 2,055 |
| 2024-04-11 | 2,055 | 2,055 | 2,055 | 2,055 | 100 | 2,055 |
| 2024-04-10 | 2,019 | 2,064 | 2,019 | 2,064 | 300 | 2,064 |
| 2024-04-09 | 1,990 | 2,018 | 1,990 | 2,018 | 500 | 2,018 |
| 2024-04-08 | 1,989 | 2,019 | 1,977 | 2,019 | 600 | 2,019 |
| 2024-04-05 | 2,019 | 2,021 | 1,980 | 1,980 | 2,000 | 1,980 |
| 2024-04-04 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 2,040 |
| 2024-04-03 | 2,087 | 2,087 | 2,037 | 2,037 | 200 | 2,037 |
| 2024-04-02 | 2,075 | 2,087 | 2,025 | 2,087 | 500 | 2,087 |
| 2024-04-01 | 2,090 | 2,090 | 2,068 | 2,068 | 200 | 2,068 |
| 2024-03-29 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 2,090 |
| 2024-03-28 | 2,060 | 2,085 | 2,058 | 2,085 | 300 | 2,085 |
| 2024-03-27 | 2,090 | 2,090 | 2,061 | 2,090 | 1,600 | 2,090 |
| 2024-03-26 | 2,100 | 2,100 | 2,090 | 2,090 | 2,200 | 2,090 |
| 2024-03-25 | 2,156 | 2,156 | 2,062 | 2,109 | 3,100 | 2,109 |
| 2024-03-22 | 2,164 | 2,164 | 2,144 | 2,156 | 700 | 2,156 |
| 2024-03-21 | 2,180 | 2,180 | 2,165 | 2,165 | 200 | 2,165 |
| 2024-03-19 | 2,130 | 2,130 | 2,130 | 2,130 | 100 | 2,130 |
| 2024-03-18 | 2,122 | 2,199 | 2,122 | 2,180 | 4,500 | 2,180 |
| 2024-03-15 | 2,118 | 2,120 | 2,118 | 2,120 | 500 | 2,120 |
| 2024-03-14 | 2,106 | 2,106 | 2,100 | 2,100 | 900 | 2,100 |
| 2024-03-13 | 2,122 | 2,122 | 2,105 | 2,105 | 300 | 2,105 |
| 2024-03-12 | 2,122 | 2,122 | 2,122 | 2,122 | 100 | 2,122 |
| 2024-03-11 | 2,105 | 2,120 | 2,099 | 2,120 | 1,300 | 2,120 |
| 2024-03-08 | 2,118 | 2,118 | 2,105 | 2,105 | 300 | 2,105 |
| 2024-03-07 | 2,120 | 2,120 | 2,118 | 2,118 | 400 | 2,118 |
| 2024-03-06 | - | - | - | 2,134 | - | 2,134 |
| 2024-03-05 | 2,120 | 2,134 | 2,105 | 2,134 | 600 | 2,134 |
| 2024-03-04 | 2,185 | 2,185 | 2,135 | 2,135 | 200 | 2,135 |
| 2024-03-01 | 2,069 | 2,200 | 2,069 | 2,159 | 4,400 | 2,159 |
| 2024-02-29 | 2,134 | 2,134 | 2,086 | 2,086 | 300 | 2,086 |
| 2024-02-28 | 2,137 | 2,137 | 2,137 | 2,137 | 100 | 2,137 |
| 2024-02-27 | 2,138 | 2,138 | 2,105 | 2,105 | 200 | 2,105 |
| 2024-02-26 | 2,125 | 2,138 | 2,083 | 2,138 | 1,300 | 2,138 |
| 2024-02-22 | 2,132 | 2,132 | 2,082 | 2,125 | 1,200 | 2,125 |
| 2024-02-21 | 2,066 | 2,099 | 2,051 | 2,099 | 1,800 | 2,099 |
| 2024-02-20 | 2,038 | 2,052 | 2,038 | 2,051 | 1,100 | 2,051 |
| 2024-02-19 | 2,035 | 2,038 | 2,035 | 2,038 | 200 | 2,038 |
| 2024-02-16 | 2,006 | 2,035 | 2,006 | 2,016 | 900 | 2,016 |
| 2024-02-15 | 2,006 | 2,027 | 2,006 | 2,027 | 200 | 2,027 |
| 2024-02-14 | - | - | - | 2,027 | - | 2,027 |
| 2024-02-13 | 2,042 | 2,042 | 2,020 | 2,027 | 900 | 2,027 |
| 2024-02-09 | 2,040 | 2,040 | 2,015 | 2,015 | 300 | 2,015 |
| 2024-02-08 | 2,046 | 2,046 | 2,024 | 2,038 | 600 | 2,038 |
| 2024-02-07 | 2,047 | 2,047 | 2,047 | 2,047 | 100 | 2,047 |
| 2024-02-06 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 2,020 |
| 2024-02-05 | 2,015 | 2,015 | 2,015 | 2,015 | 300 | 2,015 |
| 2024-02-02 | 2,027 | 2,027 | 2,027 | 2,027 | 100 | 2,027 |
| 2024-02-01 | 2,026 | 2,037 | 2,026 | 2,037 | 500 | 2,037 |
| 2024-01-31 | 2,026 | 2,026 | 2,026 | 2,026 | 200 | 2,026 |
| 2024-01-30 | 2,032 | 2,032 | 2,032 | 2,032 | 200 | 2,032 |
| 2024-01-29 | - | - | - | 2,037 | - | 2,037 |
| 2024-01-26 | 2,037 | 2,037 | 2,037 | 2,037 | 100 | 2,037 |
| 2024-01-25 | 2,036 | 2,038 | 2,036 | 2,037 | 600 | 2,037 |
| 2024-01-24 | 2,024 | 2,025 | 2,024 | 2,025 | 600 | 2,025 |
| 2024-01-23 | 2,019 | 2,020 | 1,995 | 1,995 | 700 | 1,995 |
| 2024-01-22 | 2,000 | 2,018 | 2,000 | 2,002 | 800 | 2,002 |
| 2024-01-19 | 2,017 | 2,022 | 2,012 | 2,012 | 1,500 | 2,012 |
| 2024-01-18 | 1,977 | 1,977 | 1,977 | 1,977 | 100 | 1,977 |
| 2024-01-17 | 2,000 | 2,000 | 1,980 | 1,980 | 1,400 | 1,980 |
| 2024-01-16 | 2,005 | 2,005 | 2,000 | 2,003 | 500 | 2,003 |
| 2024-01-15 | 1,999 | 2,010 | 1,990 | 2,008 | 1,100 | 2,008 |
| 2024-01-12 | 1,999 | 1,999 | 1,999 | 1,999 | 1,500 | 1,999 |
| 2024-01-11 | 1,993 | 2,000 | 1,990 | 2,000 | 1,300 | 2,000 |
| 2024-01-10 | 1,990 | 1,994 | 1,980 | 1,992 | 600 | 1,992 |
| 2024-01-09 | 1,980 | 1,999 | 1,980 | 1,980 | 3,400 | 1,980 |
| 2024-01-05 | 1,979 | 1,980 | 1,978 | 1,978 | 1,100 | 1,978 |
| 2024-01-04 | 1,936 | 1,979 | 1,936 | 1,979 | 3,500 | 1,979 |
分割・併合履歴 ： [2017-09-27]1株→0.1株