9046 神戸電鉄(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 | 2,320 | 2,349 | 2,320 | 2,335 | 10,500 | 2,335 |
| 2024-12-27 | 2,291 | 2,326 | 2,291 | 2,326 | 33,400 | 2,326 |
| 2024-12-26 | 2,274 | 2,290 | 2,261 | 2,273 | 27,500 | 2,273 |
| 2024-12-25 | 2,308 | 2,308 | 2,251 | 2,271 | 23,900 | 2,271 |
| 2024-12-24 | 2,221 | 2,311 | 2,221 | 2,300 | 57,700 | 2,300 |
| 2024-12-23 | 2,262 | 2,263 | 2,210 | 2,220 | 42,800 | 2,220 |
| 2024-12-20 | 2,290 | 2,290 | 2,257 | 2,263 | 20,200 | 2,263 |
| 2024-12-19 | 2,300 | 2,314 | 2,283 | 2,284 | 19,300 | 2,284 |
| 2024-12-18 | 2,314 | 2,320 | 2,304 | 2,311 | 9,300 | 2,311 |
| 2024-12-17 | 2,297 | 2,313 | 2,297 | 2,313 | 11,900 | 2,313 |
| 2024-12-16 | 2,300 | 2,306 | 2,286 | 2,296 | 19,600 | 2,296 |
| 2024-12-13 | 2,302 | 2,308 | 2,283 | 2,298 | 34,000 | 2,298 |
| 2024-12-12 | 2,320 | 2,324 | 2,300 | 2,307 | 47,300 | 2,307 |
| 2024-12-11 | 2,320 | 2,324 | 2,300 | 2,305 | 14,000 | 2,305 |
| 2024-12-10 | 2,342 | 2,342 | 2,314 | 2,315 | 15,600 | 2,315 |
| 2024-12-09 | 2,340 | 2,350 | 2,336 | 2,336 | 9,600 | 2,336 |
| 2024-12-06 | 2,363 | 2,363 | 2,334 | 2,335 | 9,900 | 2,335 |
| 2024-12-05 | 2,358 | 2,365 | 2,350 | 2,361 | 26,800 | 2,361 |
| 2024-12-04 | 2,381 | 2,392 | 2,350 | 2,359 | 30,000 | 2,359 |
| 2024-12-03 | 2,368 | 2,389 | 2,360 | 2,388 | 21,100 | 2,388 |
| 2024-12-02 | 2,369 | 2,370 | 2,340 | 2,360 | 17,300 | 2,360 |
| 2024-11-29 | 2,340 | 2,350 | 2,340 | 2,341 | 7,300 | 2,341 |
| 2024-11-28 | 2,305 | 2,348 | 2,305 | 2,340 | 17,500 | 2,340 |
| 2024-11-27 | 2,359 | 2,359 | 2,323 | 2,323 | 7,800 | 2,323 |
| 2024-11-26 | 2,350 | 2,355 | 2,339 | 2,355 | 7,800 | 2,355 |
| 2024-11-25 | 2,334 | 2,350 | 2,330 | 2,350 | 21,200 | 2,350 |
| 2024-11-22 | 2,308 | 2,317 | 2,303 | 2,317 | 7,900 | 2,317 |
| 2024-11-21 | 2,314 | 2,327 | 2,308 | 2,308 | 9,600 | 2,308 |
| 2024-11-20 | 2,329 | 2,329 | 2,293 | 2,319 | 10,800 | 2,319 |
| 2024-11-19 | 2,307 | 2,335 | 2,307 | 2,331 | 14,700 | 2,331 |
| 2024-11-18 | 2,290 | 2,320 | 2,285 | 2,304 | 13,700 | 2,304 |
| 2024-11-15 | 2,312 | 2,328 | 2,293 | 2,293 | 13,200 | 2,293 |
| 2024-11-14 | 2,338 | 2,350 | 2,312 | 2,312 | 15,600 | 2,312 |
| 2024-11-13 | 2,377 | 2,388 | 2,337 | 2,337 | 7,900 | 2,337 |
| 2024-11-12 | 2,335 | 2,386 | 2,335 | 2,381 | 14,100 | 2,381 |
| 2024-11-11 | 2,331 | 2,347 | 2,330 | 2,335 | 11,600 | 2,335 |
| 2024-11-08 | 2,327 | 2,350 | 2,322 | 2,343 | 17,800 | 2,343 |
| 2024-11-07 | 2,322 | 2,337 | 2,311 | 2,327 | 18,400 | 2,327 |
| 2024-11-06 | 2,320 | 2,327 | 2,305 | 2,316 | 11,600 | 2,316 |
| 2024-11-05 | 2,311 | 2,320 | 2,290 | 2,314 | 18,000 | 2,314 |
| 2024-11-01 | 2,361 | 2,362 | 2,312 | 2,315 | 36,700 | 2,315 |
| 2024-10-31 | 2,387 | 2,420 | 2,359 | 2,364 | 29,900 | 2,364 |
| 2024-10-30 | 2,410 | 2,455 | 2,410 | 2,420 | 37,800 | 2,420 |
| 2024-10-29 | 2,421 | 2,433 | 2,410 | 2,430 | 9,700 | 2,430 |
| 2024-10-28 | 2,375 | 2,454 | 2,370 | 2,429 | 21,700 | 2,429 |
| 2024-10-25 | 2,404 | 2,404 | 2,359 | 2,377 | 18,100 | 2,377 |
| 2024-10-24 | 2,380 | 2,385 | 2,361 | 2,385 | 14,200 | 2,385 |
| 2024-10-23 | 2,402 | 2,411 | 2,363 | 2,380 | 32,300 | 2,380 |
| 2024-10-22 | 2,420 | 2,426 | 2,392 | 2,402 | 18,800 | 2,402 |
| 2024-10-21 | 2,459 | 2,464 | 2,404 | 2,406 | 17,300 | 2,406 |
| 2024-10-18 | 2,468 | 2,471 | 2,453 | 2,459 | 5,900 | 2,459 |
| 2024-10-17 | 2,478 | 2,478 | 2,457 | 2,457 | 3,000 | 2,457 |
| 2024-10-16 | 2,464 | 2,506 | 2,457 | 2,465 | 10,800 | 2,465 |
| 2024-10-15 | 2,448 | 2,489 | 2,442 | 2,480 | 19,100 | 2,480 |
| 2024-10-11 | 2,451 | 2,461 | 2,442 | 2,447 | 14,200 | 2,447 |
| 2024-10-10 | 2,470 | 2,473 | 2,452 | 2,461 | 7,100 | 2,461 |
| 2024-10-09 | 2,497 | 2,498 | 2,463 | 2,470 | 11,000 | 2,470 |
| 2024-10-08 | 2,515 | 2,524 | 2,482 | 2,492 | 17,000 | 2,492 |
| 2024-10-07 | 2,530 | 2,555 | 2,516 | 2,525 | 14,600 | 2,525 |
| 2024-10-04 | 2,518 | 2,534 | 2,511 | 2,534 | 19,900 | 2,534 |
| 2024-10-03 | 2,502 | 2,532 | 2,502 | 2,523 | 10,600 | 2,523 |
| 2024-10-02 | 2,535 | 2,535 | 2,490 | 2,490 | 20,400 | 2,490 |
| 2024-10-01 | 2,524 | 2,551 | 2,509 | 2,539 | 15,200 | 2,539 |
| 2024-09-30 | 2,560 | 2,577 | 2,524 | 2,524 | 17,900 | 2,524 |
| 2024-09-27 | 2,634 | 2,635 | 2,577 | 2,581 | 114,800 | 2,581 |
| 2024-09-26 | 2,658 | 2,664 | 2,592 | 2,603 | 78,300 | 2,603 |
| 2024-09-25 | 2,655 | 2,657 | 2,628 | 2,653 | 18,800 | 2,653 |
| 2024-09-24 | 2,668 | 2,680 | 2,650 | 2,669 | 23,400 | 2,669 |
| 2024-09-20 | 2,640 | 2,669 | 2,636 | 2,661 | 17,900 | 2,661 |
| 2024-09-19 | 2,615 | 2,634 | 2,610 | 2,634 | 60,500 | 2,634 |
| 2024-09-18 | 2,614 | 2,628 | 2,596 | 2,615 | 18,300 | 2,615 |
| 2024-09-17 | 2,600 | 2,605 | 2,576 | 2,605 | 29,000 | 2,605 |
| 2024-09-13 | 2,600 | 2,614 | 2,585 | 2,602 | 19,900 | 2,602 |
| 2024-09-12 | 2,573 | 2,588 | 2,567 | 2,588 | 22,700 | 2,588 |
| 2024-09-11 | 2,607 | 2,607 | 2,555 | 2,563 | 21,000 | 2,563 |
| 2024-09-10 | 2,613 | 2,639 | 2,608 | 2,608 | 12,700 | 2,608 |
| 2024-09-09 | 2,598 | 2,618 | 2,579 | 2,617 | 17,100 | 2,617 |
| 2024-09-06 | 2,612 | 2,622 | 2,597 | 2,598 | 27,700 | 2,598 |
| 2024-09-05 | 2,608 | 2,640 | 2,590 | 2,617 | 16,700 | 2,617 |
| 2024-09-04 | 2,654 | 2,667 | 2,608 | 2,619 | 35,900 | 2,619 |
| 2024-09-03 | 2,645 | 2,672 | 2,642 | 2,670 | 14,500 | 2,670 |
| 2024-09-02 | 2,715 | 2,715 | 2,630 | 2,658 | 35,400 | 2,658 |
| 2024-08-30 | 2,700 | 2,722 | 2,700 | 2,722 | 15,700 | 2,722 |
| 2024-08-29 | 2,682 | 2,695 | 2,682 | 2,695 | 12,200 | 2,695 |
| 2024-08-28 | 2,677 | 2,689 | 2,671 | 2,678 | 7,800 | 2,678 |
| 2024-08-27 | 2,670 | 2,689 | 2,661 | 2,679 | 18,400 | 2,679 |
| 2024-08-26 | 2,663 | 2,677 | 2,659 | 2,673 | 10,000 | 2,673 |
| 2024-08-23 | 2,675 | 2,677 | 2,665 | 2,669 | 6,400 | 2,669 |
| 2024-08-22 | 2,674 | 2,676 | 2,660 | 2,675 | 7,100 | 2,675 |
| 2024-08-21 | 2,680 | 2,680 | 2,653 | 2,667 | 6,400 | 2,667 |
| 2024-08-20 | 2,677 | 2,688 | 2,667 | 2,681 | 7,800 | 2,681 |
| 2024-08-19 | 2,676 | 2,680 | 2,661 | 2,666 | 7,100 | 2,666 |
| 2024-08-16 | 2,709 | 2,709 | 2,661 | 2,676 | 11,300 | 2,676 |
| 2024-08-15 | 2,690 | 2,690 | 2,660 | 2,675 | 3,400 | 2,675 |
| 2024-08-14 | 2,648 | 2,682 | 2,648 | 2,675 | 7,100 | 2,675 |
| 2024-08-13 | 2,605 | 2,648 | 2,598 | 2,648 | 9,100 | 2,648 |
| 2024-08-09 | 2,643 | 2,644 | 2,577 | 2,604 | 14,500 | 2,604 |
| 2024-08-08 | 2,581 | 2,644 | 2,578 | 2,604 | 9,700 | 2,604 |
| 2024-08-07 | 2,538 | 2,646 | 2,538 | 2,573 | 11,200 | 2,573 |
| 2024-08-06 | 2,610 | 2,642 | 2,558 | 2,571 | 16,900 | 2,571 |
| 2024-08-05 | 2,633 | 2,643 | 2,450 | 2,571 | 30,100 | 2,571 |
| 2024-08-02 | 2,748 | 2,772 | 2,660 | 2,665 | 28,000 | 2,665 |
| 2024-08-01 | 2,811 | 2,815 | 2,750 | 2,755 | 13,300 | 2,755 |
| 2024-07-31 | 2,800 | 2,830 | 2,788 | 2,830 | 7,700 | 2,830 |
| 2024-07-30 | 2,788 | 2,829 | 2,785 | 2,799 | 13,200 | 2,799 |
| 2024-07-29 | 2,776 | 2,819 | 2,776 | 2,814 | 13,700 | 2,814 |
| 2024-07-26 | 2,787 | 2,796 | 2,760 | 2,776 | 7,600 | 2,776 |
| 2024-07-25 | 2,765 | 2,788 | 2,756 | 2,769 | 10,800 | 2,769 |
| 2024-07-24 | 2,786 | 2,800 | 2,778 | 2,780 | 7,600 | 2,780 |
| 2024-07-23 | 2,774 | 2,790 | 2,769 | 2,788 | 8,800 | 2,788 |
| 2024-07-22 | 2,742 | 2,761 | 2,742 | 2,750 | 7,800 | 2,750 |
| 2024-07-19 | 2,760 | 2,760 | 2,730 | 2,747 | 12,700 | 2,747 |
| 2024-07-18 | 2,774 | 2,785 | 2,751 | 2,756 | 9,800 | 2,756 |
| 2024-07-17 | 2,780 | 2,795 | 2,757 | 2,775 | 7,000 | 2,775 |
| 2024-07-16 | 2,800 | 2,800 | 2,775 | 2,776 | 4,700 | 2,776 |
| 2024-07-12 | 2,770 | 2,794 | 2,770 | 2,788 | 8,800 | 2,788 |
| 2024-07-11 | 2,763 | 2,770 | 2,759 | 2,768 | 7,300 | 2,768 |
| 2024-07-10 | 2,750 | 2,767 | 2,750 | 2,755 | 5,700 | 2,755 |
| 2024-07-09 | 2,761 | 2,768 | 2,750 | 2,768 | 6,300 | 2,768 |
| 2024-07-08 | 2,772 | 2,772 | 2,753 | 2,758 | 4,500 | 2,758 |
| 2024-07-05 | 2,775 | 2,791 | 2,763 | 2,772 | 9,200 | 2,772 |
| 2024-07-04 | 2,765 | 2,775 | 2,765 | 2,775 | 3,500 | 2,775 |
| 2024-07-03 | 2,771 | 2,780 | 2,757 | 2,766 | 6,800 | 2,766 |
| 2024-07-02 | 2,788 | 2,789 | 2,771 | 2,780 | 6,700 | 2,780 |
| 2024-07-01 | 2,788 | 2,793 | 2,771 | 2,775 | 8,500 | 2,775 |
| 2024-06-28 | 2,792 | 2,792 | 2,770 | 2,788 | 7,300 | 2,788 |
| 2024-06-27 | 2,760 | 2,799 | 2,750 | 2,792 | 17,000 | 2,792 |
| 2024-06-26 | 2,751 | 2,759 | 2,734 | 2,753 | 12,300 | 2,753 |
| 2024-06-25 | 2,742 | 2,752 | 2,729 | 2,746 | 15,100 | 2,746 |
| 2024-06-24 | 2,654 | 2,712 | 2,654 | 2,712 | 27,700 | 2,712 |
| 2024-06-21 | 2,677 | 2,692 | 2,653 | 2,653 | 15,000 | 2,653 |
| 2024-06-20 | 2,702 | 2,713 | 2,654 | 2,676 | 35,400 | 2,676 |
| 2024-06-19 | 2,729 | 2,729 | 2,699 | 2,700 | 38,300 | 2,700 |
| 2024-06-18 | 2,732 | 2,747 | 2,717 | 2,729 | 48,700 | 2,729 |
| 2024-06-17 | 2,745 | 2,745 | 2,708 | 2,724 | 28,100 | 2,724 |
| 2024-06-14 | 2,718 | 2,752 | 2,718 | 2,745 | 18,500 | 2,745 |
| 2024-06-13 | 2,745 | 2,745 | 2,726 | 2,733 | 27,000 | 2,733 |
| 2024-06-12 | 2,736 | 2,741 | 2,736 | 2,739 | 11,500 | 2,739 |
| 2024-06-11 | 2,744 | 2,749 | 2,724 | 2,743 | 7,600 | 2,743 |
| 2024-06-10 | 2,718 | 2,740 | 2,717 | 2,740 | 19,900 | 2,740 |
| 2024-06-07 | 2,751 | 2,751 | 2,717 | 2,723 | 21,200 | 2,723 |
| 2024-06-06 | 2,735 | 2,745 | 2,730 | 2,731 | 17,300 | 2,731 |
| 2024-06-05 | 2,764 | 2,764 | 2,734 | 2,734 | 14,300 | 2,734 |
| 2024-06-04 | 2,776 | 2,780 | 2,764 | 2,766 | 9,900 | 2,766 |
| 2024-06-03 | 2,775 | 2,790 | 2,770 | 2,774 | 16,500 | 2,774 |
| 2024-05-31 | 2,786 | 2,803 | 2,780 | 2,794 | 9,700 | 2,794 |
| 2024-05-30 | 2,750 | 2,795 | 2,750 | 2,780 | 21,700 | 2,780 |
| 2024-05-29 | 2,806 | 2,806 | 2,772 | 2,793 | 6,400 | 2,793 |
| 2024-05-28 | 2,815 | 2,815 | 2,792 | 2,807 | 10,400 | 2,807 |
| 2024-05-27 | 2,774 | 2,807 | 2,770 | 2,790 | 10,200 | 2,790 |
| 2024-05-24 | 2,782 | 2,782 | 2,765 | 2,765 | 5,900 | 2,765 |
| 2024-05-23 | 2,765 | 2,784 | 2,765 | 2,765 | 12,800 | 2,765 |
| 2024-05-22 | 2,848 | 2,848 | 2,787 | 2,787 | 15,200 | 2,787 |
| 2024-05-21 | 2,795 | 2,810 | 2,786 | 2,798 | 11,000 | 2,798 |
| 2024-05-20 | 2,782 | 2,796 | 2,781 | 2,796 | 13,900 | 2,796 |
| 2024-05-17 | 2,756 | 2,776 | 2,751 | 2,776 | 9,100 | 2,776 |
| 2024-05-16 | 2,766 | 2,768 | 2,748 | 2,764 | 4,600 | 2,764 |
| 2024-05-15 | 2,778 | 2,778 | 2,752 | 2,764 | 6,500 | 2,764 |
| 2024-05-14 | 2,746 | 2,783 | 2,745 | 2,778 | 14,000 | 2,778 |
| 2024-05-13 | 2,722 | 2,750 | 2,722 | 2,746 | 6,100 | 2,746 |
| 2024-05-10 | 2,751 | 2,756 | 2,735 | 2,740 | 3,800 | 2,740 |
| 2024-05-09 | 2,756 | 2,771 | 2,737 | 2,751 | 16,000 | 2,751 |
| 2024-05-08 | 2,766 | 2,780 | 2,746 | 2,747 | 10,200 | 2,747 |
| 2024-05-07 | 2,774 | 2,787 | 2,765 | 2,772 | 10,100 | 2,772 |
| 2024-05-02 | 2,755 | 2,769 | 2,755 | 2,757 | 4,400 | 2,757 |
| 2024-05-01 | 2,739 | 2,760 | 2,738 | 2,755 | 4,900 | 2,755 |
| 2024-04-30 | 2,746 | 2,759 | 2,735 | 2,748 | 5,800 | 2,748 |
| 2024-04-26 | 2,729 | 2,738 | 2,718 | 2,734 | 4,100 | 2,734 |
| 2024-04-25 | 2,736 | 2,740 | 2,717 | 2,724 | 4,400 | 2,724 |
| 2024-04-24 | 2,746 | 2,750 | 2,735 | 2,746 | 6,400 | 2,746 |
| 2024-04-23 | 2,750 | 2,757 | 2,746 | 2,746 | 2,900 | 2,746 |
| 2024-04-22 | 2,719 | 2,774 | 2,719 | 2,741 | 12,000 | 2,741 |
| 2024-04-19 | 2,711 | 2,745 | 2,693 | 2,712 | 18,900 | 2,712 |
| 2024-04-18 | 2,698 | 2,730 | 2,698 | 2,711 | 5,700 | 2,711 |
| 2024-04-17 | 2,746 | 2,751 | 2,703 | 2,703 | 8,600 | 2,703 |
| 2024-04-16 | 2,763 | 2,770 | 2,746 | 2,746 | 5,500 | 2,746 |
| 2024-04-15 | 2,756 | 2,785 | 2,744 | 2,779 | 5,700 | 2,779 |
| 2024-04-12 | 2,790 | 2,790 | 2,760 | 2,773 | 6,700 | 2,773 |
| 2024-04-11 | 2,762 | 2,788 | 2,762 | 2,788 | 2,300 | 2,788 |
| 2024-04-10 | 2,770 | 2,788 | 2,765 | 2,787 | 4,700 | 2,787 |
| 2024-04-09 | 2,751 | 2,775 | 2,750 | 2,775 | 7,400 | 2,775 |
| 2024-04-08 | 2,750 | 2,754 | 2,724 | 2,751 | 6,000 | 2,751 |
| 2024-04-05 | 2,729 | 2,756 | 2,725 | 2,756 | 7,900 | 2,756 |
| 2024-04-04 | 2,757 | 2,757 | 2,730 | 2,747 | 18,100 | 2,747 |
| 2024-04-03 | 2,693 | 2,734 | 2,693 | 2,707 | 11,400 | 2,707 |
| 2024-04-02 | 2,735 | 2,744 | 2,700 | 2,700 | 21,600 | 2,700 |
| 2024-04-01 | 2,736 | 2,753 | 2,732 | 2,733 | 22,100 | 2,733 |
| 2024-03-29 | 2,782 | 2,797 | 2,770 | 2,775 | 21,900 | 2,775 |
| 2024-03-28 | 2,873 | 2,873 | 2,800 | 2,800 | 63,800 | 2,800 |
| 2024-03-27 | 2,927 | 2,944 | 2,910 | 2,932 | 33,700 | 2,932 |
| 2024-03-26 | 2,900 | 2,914 | 2,897 | 2,902 | 11,900 | 2,902 |
| 2024-03-25 | 2,929 | 2,941 | 2,900 | 2,906 | 63,600 | 2,906 |
| 2024-03-22 | 2,900 | 2,910 | 2,891 | 2,903 | 15,700 | 2,903 |
| 2024-03-21 | 2,911 | 2,930 | 2,890 | 2,897 | 19,500 | 2,897 |
| 2024-03-19 | 2,897 | 2,910 | 2,882 | 2,910 | 13,200 | 2,910 |
| 2024-03-18 | 2,892 | 2,892 | 2,870 | 2,889 | 5,500 | 2,889 |
| 2024-03-15 | 2,873 | 2,891 | 2,868 | 2,883 | 7,300 | 2,883 |
| 2024-03-14 | 2,864 | 2,877 | 2,850 | 2,873 | 7,300 | 2,873 |
| 2024-03-13 | 2,870 | 2,880 | 2,849 | 2,864 | 7,100 | 2,864 |
| 2024-03-12 | 2,851 | 2,870 | 2,840 | 2,870 | 7,800 | 2,870 |
| 2024-03-11 | 2,866 | 2,871 | 2,843 | 2,870 | 7,400 | 2,870 |
| 2024-03-08 | 2,851 | 2,872 | 2,846 | 2,866 | 11,600 | 2,866 |
| 2024-03-07 | 2,878 | 2,896 | 2,860 | 2,888 | 13,400 | 2,888 |
| 2024-03-06 | 2,841 | 2,877 | 2,840 | 2,865 | 13,500 | 2,865 |
| 2024-03-05 | 2,833 | 2,845 | 2,804 | 2,832 | 12,800 | 2,832 |
| 2024-03-04 | 2,827 | 2,843 | 2,810 | 2,833 | 18,600 | 2,833 |
| 2024-03-01 | 2,851 | 2,852 | 2,822 | 2,829 | 7,800 | 2,829 |
| 2024-02-29 | 2,883 | 2,883 | 2,844 | 2,846 | 7,700 | 2,846 |
| 2024-02-28 | 2,823 | 2,890 | 2,823 | 2,883 | 17,300 | 2,883 |
| 2024-02-27 | 2,822 | 2,832 | 2,800 | 2,826 | 18,300 | 2,826 |
| 2024-02-26 | 2,838 | 2,838 | 2,815 | 2,815 | 11,900 | 2,815 |
| 2024-02-22 | 2,835 | 2,835 | 2,804 | 2,819 | 31,400 | 2,819 |
| 2024-02-21 | 2,854 | 2,854 | 2,825 | 2,825 | 11,300 | 2,825 |
| 2024-02-20 | 2,863 | 2,875 | 2,849 | 2,851 | 10,700 | 2,851 |
| 2024-02-19 | 2,834 | 2,875 | 2,814 | 2,855 | 10,100 | 2,855 |
| 2024-02-16 | 2,820 | 2,848 | 2,810 | 2,834 | 11,100 | 2,834 |
| 2024-02-15 | 2,830 | 2,830 | 2,800 | 2,811 | 16,900 | 2,811 |
| 2024-02-14 | 2,846 | 2,846 | 2,806 | 2,814 | 13,700 | 2,814 |
| 2024-02-13 | 2,830 | 2,878 | 2,825 | 2,867 | 9,100 | 2,867 |
| 2024-02-09 | 2,832 | 2,873 | 2,827 | 2,830 | 9,100 | 2,830 |
| 2024-02-08 | 2,871 | 2,877 | 2,821 | 2,832 | 19,200 | 2,832 |
| 2024-02-07 | 2,920 | 2,920 | 2,871 | 2,877 | 15,900 | 2,877 |
| 2024-02-06 | 2,933 | 2,960 | 2,926 | 2,931 | 15,600 | 2,931 |
| 2024-02-05 | 2,926 | 2,941 | 2,900 | 2,941 | 12,100 | 2,941 |
| 2024-02-02 | 2,896 | 2,914 | 2,891 | 2,897 | 6,600 | 2,897 |
| 2024-02-01 | 2,902 | 2,915 | 2,880 | 2,898 | 8,800 | 2,898 |
| 2024-01-31 | 2,888 | 2,911 | 2,882 | 2,911 | 8,000 | 2,911 |
| 2024-01-30 | 2,911 | 2,914 | 2,885 | 2,886 | 5,700 | 2,886 |
| 2024-01-29 | 2,892 | 2,923 | 2,892 | 2,911 | 4,300 | 2,911 |
| 2024-01-26 | 2,899 | 2,914 | 2,880 | 2,892 | 8,000 | 2,892 |
| 2024-01-25 | 2,871 | 2,900 | 2,870 | 2,891 | 4,700 | 2,891 |
| 2024-01-24 | 2,895 | 2,901 | 2,861 | 2,872 | 14,300 | 2,872 |
| 2024-01-23 | 2,932 | 2,932 | 2,898 | 2,903 | 6,800 | 2,903 |
| 2024-01-22 | 2,898 | 2,930 | 2,898 | 2,920 | 6,900 | 2,920 |
| 2024-01-19 | 2,877 | 2,912 | 2,876 | 2,898 | 10,800 | 2,898 |
| 2024-01-18 | 2,880 | 2,900 | 2,876 | 2,876 | 19,700 | 2,876 |
| 2024-01-17 | 2,919 | 2,926 | 2,890 | 2,906 | 12,600 | 2,906 |
| 2024-01-16 | 2,972 | 2,989 | 2,924 | 2,924 | 10,400 | 2,924 |
| 2024-01-15 | 2,952 | 2,970 | 2,947 | 2,964 | 4,400 | 2,964 |
| 2024-01-12 | 2,965 | 2,970 | 2,942 | 2,952 | 10,900 | 2,952 |
| 2024-01-11 | 2,979 | 2,979 | 2,962 | 2,965 | 6,200 | 2,965 |
| 2024-01-10 | 2,946 | 2,974 | 2,943 | 2,962 | 9,400 | 2,962 |
| 2024-01-09 | 2,939 | 2,961 | 2,935 | 2,946 | 9,200 | 2,946 |
| 2024-01-05 | 2,958 | 2,970 | 2,941 | 2,942 | 9,400 | 2,942 |
| 2024-01-04 | 2,951 | 2,966 | 2,915 | 2,960 | 10,900 | 2,960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-09-27]1株→1.08株 [1987-01-28]1株→1.079株 [1985-09-26]1株→1.126株 [1984-03-28]1株→1.05株