9055 (株)アルプス物流 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 |
|---|---|---|---|---|---|---|
| 2024-12-16 | 5,750 | 5,760 | 5,750 | 5,750 | 29,800 | 5,750 |
| 2024-12-13 | 5,750 | 5,760 | 5,750 | 5,750 | 5,800 | 5,750 |
| 2024-12-12 | 5,750 | 5,760 | 5,750 | 5,750 | 7,200 | 5,750 |
| 2024-12-11 | 5,750 | 5,760 | 5,750 | 5,750 | 33,700 | 5,750 |
| 2024-12-10 | 5,750 | 5,760 | 5,750 | 5,760 | 6,400 | 5,760 |
| 2024-12-09 | 5,750 | 5,760 | 5,750 | 5,750 | 18,300 | 5,750 |
| 2024-12-06 | 5,750 | 5,760 | 5,750 | 5,750 | 6,400 | 5,750 |
| 2024-12-05 | 5,750 | 5,760 | 5,750 | 5,750 | 3,000 | 5,750 |
| 2024-12-04 | 5,750 | 5,760 | 5,750 | 5,750 | 8,500 | 5,750 |
| 2024-12-03 | 5,750 | 5,760 | 5,750 | 5,750 | 60,200 | 5,750 |
| 2024-12-02 | 5,750 | 5,760 | 5,750 | 5,750 | 25,200 | 5,750 |
| 2024-11-29 | 5,750 | 5,760 | 5,750 | 5,750 | 22,100 | 5,750 |
| 2024-11-28 | 5,760 | 5,760 | 5,750 | 5,750 | 14,000 | 5,750 |
| 2024-11-27 | 5,760 | 5,770 | 5,750 | 5,750 | 9,200 | 5,750 |
| 2024-11-26 | 5,760 | 5,770 | 5,750 | 5,760 | 8,400 | 5,760 |
| 2024-11-25 | 5,780 | 5,780 | 5,760 | 5,780 | 15,900 | 5,780 |
| 2024-11-22 | 5,780 | 5,780 | 5,750 | 5,780 | 23,200 | 5,780 |
| 2024-11-21 | 5,770 | 5,780 | 5,750 | 5,780 | 25,700 | 5,780 |
| 2024-11-20 | 5,760 | 5,770 | 5,750 | 5,770 | 28,600 | 5,770 |
| 2024-11-19 | 5,760 | 5,760 | 5,750 | 5,750 | 5,300 | 5,750 |
| 2024-11-18 | 5,750 | 5,760 | 5,750 | 5,750 | 4,900 | 5,750 |
| 2024-11-15 | 5,760 | 5,760 | 5,750 | 5,750 | 4,200 | 5,750 |
| 2024-11-14 | 5,750 | 5,770 | 5,750 | 5,760 | 8,100 | 5,760 |
| 2024-11-13 | 5,770 | 5,770 | 5,760 | 5,760 | 7,700 | 5,760 |
| 2024-11-12 | 5,760 | 5,770 | 5,760 | 5,760 | 139,500 | 5,760 |
| 2024-11-11 | 5,760 | 5,760 | 5,750 | 5,760 | 14,900 | 5,760 |
| 2024-11-08 | 5,750 | 5,760 | 5,750 | 5,760 | 26,800 | 5,760 |
| 2024-11-07 | 5,760 | 5,760 | 5,750 | 5,750 | 37,700 | 5,750 |
| 2024-11-06 | 5,750 | 5,760 | 5,750 | 5,750 | 39,100 | 5,750 |
| 2024-11-05 | 5,760 | 5,760 | 5,750 | 5,760 | 17,500 | 5,760 |
| 2024-11-01 | 5,750 | 5,760 | 5,750 | 5,750 | 107,400 | 5,750 |
| 2024-10-31 | 5,750 | 5,760 | 5,750 | 5,750 | 57,500 | 5,750 |
| 2024-10-30 | 5,780 | 5,790 | 5,750 | 5,750 | 535,700 | 5,750 |
| 2024-10-29 | 5,780 | 5,840 | 5,760 | 5,770 | 33,400 | 5,770 |
| 2024-10-28 | 5,760 | 5,780 | 5,760 | 5,780 | 58,100 | 5,780 |
| 2024-10-25 | 5,750 | 5,760 | 5,750 | 5,750 | 32,100 | 5,750 |
| 2024-10-24 | 5,750 | 5,760 | 5,750 | 5,750 | 23,700 | 5,750 |
| 2024-10-23 | 5,760 | 5,770 | 5,750 | 5,750 | 40,500 | 5,750 |
| 2024-10-22 | 5,770 | 5,790 | 5,760 | 5,770 | 32,100 | 5,770 |
| 2024-10-21 | 5,770 | 5,790 | 5,770 | 5,770 | 23,100 | 5,770 |
| 2024-10-18 | 5,800 | 5,820 | 5,760 | 5,770 | 91,300 | 5,770 |
| 2024-10-17 | 5,830 | 5,840 | 5,790 | 5,800 | 93,100 | 5,800 |
| 2024-10-16 | 5,800 | 6,030 | 5,790 | 5,800 | 165,800 | 5,800 |
| 2024-10-15 | 5,780 | 6,780 | 5,760 | 5,780 | 78,500 | 5,780 |
| 2024-10-11 | 5,760 | 5,850 | 5,750 | 5,780 | 120,400 | 5,780 |
| 2024-10-10 | 5,750 | 5,770 | 5,750 | 5,750 | 75,500 | 5,750 |
| 2024-10-09 | 5,750 | 5,760 | 5,740 | 5,750 | 271,300 | 5,750 |
| 2024-10-08 | 5,760 | 5,780 | 5,740 | 5,740 | 96,600 | 5,740 |
| 2024-10-07 | 5,760 | 5,780 | 5,750 | 5,760 | 50,900 | 5,760 |
| 2024-10-04 | 5,750 | 5,760 | 5,750 | 5,750 | 26,700 | 5,750 |
| 2024-10-03 | 5,760 | 5,770 | 5,740 | 5,740 | 36,900 | 5,740 |
| 2024-10-02 | 5,760 | 5,780 | 5,760 | 5,760 | 167,400 | 5,760 |
| 2024-10-01 | 5,760 | 5,770 | 5,760 | 5,770 | 87,200 | 5,770 |
| 2024-09-30 | 5,760 | 5,770 | 5,760 | 5,770 | 115,000 | 5,770 |
| 2024-09-27 | 5,770 | 5,770 | 5,760 | 5,770 | 65,000 | 5,770 |
| 2024-09-26 | 5,770 | 5,770 | 5,760 | 5,760 | 90,700 | 5,760 |
| 2024-09-25 | 5,770 | 5,770 | 5,760 | 5,760 | 55,700 | 5,760 |
| 2024-09-24 | 5,770 | 5,770 | 5,760 | 5,760 | 91,000 | 5,760 |
| 2024-09-20 | 5,760 | 5,770 | 5,760 | 5,770 | 722,800 | 5,770 |
| 2024-09-19 | 5,760 | 5,770 | 5,760 | 5,770 | 44,600 | 5,770 |
| 2024-09-18 | 5,770 | 5,770 | 5,760 | 5,770 | 53,900 | 5,770 |
| 2024-09-17 | 5,770 | 5,770 | 5,760 | 5,770 | 32,400 | 5,770 |
| 2024-09-13 | 5,760 | 5,770 | 5,760 | 5,770 | 42,300 | 5,770 |
| 2024-09-12 | 5,770 | 5,770 | 5,760 | 5,760 | 31,100 | 5,760 |
| 2024-09-11 | 5,760 | 5,770 | 5,760 | 5,760 | 28,400 | 5,760 |
| 2024-09-10 | 5,770 | 5,770 | 5,760 | 5,760 | 31,400 | 5,760 |
| 2024-09-09 | 5,760 | 5,770 | 5,760 | 5,770 | 40,200 | 5,770 |
| 2024-09-06 | 5,770 | 5,770 | 5,760 | 5,760 | 29,700 | 5,760 |
| 2024-09-05 | 5,770 | 5,770 | 5,760 | 5,760 | 21,900 | 5,760 |
| 2024-09-04 | 5,760 | 5,770 | 5,760 | 5,760 | 90,900 | 5,760 |
| 2024-09-03 | 5,760 | 5,770 | 5,760 | 5,760 | 40,100 | 5,760 |
| 2024-09-02 | 5,770 | 5,770 | 5,760 | 5,760 | 27,600 | 5,760 |
| 2024-08-30 | 5,770 | 5,770 | 5,760 | 5,770 | 83,800 | 5,770 |
| 2024-08-29 | 5,770 | 5,770 | 5,760 | 5,770 | 47,900 | 5,770 |
| 2024-08-28 | 5,760 | 5,770 | 5,760 | 5,770 | 40,600 | 5,770 |
| 2024-08-27 | 5,760 | 5,770 | 5,760 | 5,760 | 113,900 | 5,760 |
| 2024-08-26 | 5,760 | 5,770 | 5,760 | 5,770 | 178,000 | 5,770 |
| 2024-08-23 | 5,770 | 5,770 | 5,760 | 5,760 | 112,400 | 5,760 |
| 2024-08-22 | 5,770 | 5,770 | 5,760 | 5,770 | 146,300 | 5,770 |
| 2024-08-21 | 5,750 | 5,760 | 5,740 | 5,750 | 72,800 | 5,750 |
| 2024-08-20 | 5,760 | 5,760 | 5,750 | 5,750 | 17,000 | 5,750 |
| 2024-08-19 | 5,770 | 5,770 | 5,750 | 5,750 | 53,300 | 5,750 |
| 2024-08-16 | 5,770 | 5,770 | 5,750 | 5,760 | 228,100 | 5,760 |
| 2024-08-15 | 5,760 | 5,770 | 5,750 | 5,770 | 61,900 | 5,770 |
| 2024-08-14 | 5,770 | 5,770 | 5,760 | 5,760 | 34,900 | 5,760 |
| 2024-08-13 | 5,760 | 5,770 | 5,750 | 5,770 | 117,700 | 5,770 |
| 2024-08-09 | 5,770 | 5,770 | 5,740 | 5,750 | 143,400 | 5,750 |
| 2024-08-08 | 5,760 | 5,770 | 5,740 | 5,770 | 256,600 | 5,770 |
| 2024-08-07 | 5,740 | 5,760 | 5,730 | 5,760 | 199,400 | 5,760 |
| 2024-08-06 | 5,720 | 5,750 | 5,700 | 5,740 | 406,100 | 5,740 |
| 2024-08-05 | 5,740 | 5,750 | 5,640 | 5,700 | 2,185,500 | 5,700 |
| 2024-08-02 | 5,750 | 5,750 | 5,730 | 5,730 | 219,700 | 5,730 |
| 2024-08-01 | 5,730 | 5,750 | 5,730 | 5,740 | 287,700 | 5,740 |
| 2024-07-31 | 5,730 | 5,740 | 5,730 | 5,730 | 78,200 | 5,730 |
| 2024-07-30 | 5,740 | 5,740 | 5,730 | 5,730 | 22,700 | 5,730 |
| 2024-07-29 | 5,730 | 5,740 | 5,730 | 5,730 | 207,200 | 5,730 |
| 2024-07-26 | 5,720 | 5,730 | 5,720 | 5,730 | 73,600 | 5,730 |
| 2024-07-25 | 5,730 | 5,730 | 5,720 | 5,720 | 55,000 | 5,720 |
| 2024-07-24 | 5,730 | 5,740 | 5,720 | 5,720 | 202,200 | 5,720 |
| 2024-07-23 | 5,740 | 5,740 | 5,730 | 5,730 | 42,000 | 5,730 |
| 2024-07-22 | 5,810 | 5,820 | 5,730 | 5,730 | 317,400 | 5,730 |
| 2024-07-19 | 5,740 | 5,740 | 5,730 | 5,730 | 38,500 | 5,730 |
| 2024-07-18 | 5,740 | 5,740 | 5,730 | 5,730 | 65,600 | 5,730 |
| 2024-07-17 | 5,730 | 5,740 | 5,730 | 5,730 | 59,700 | 5,730 |
| 2024-07-16 | 5,730 | 5,740 | 5,720 | 5,720 | 180,200 | 5,720 |
| 2024-07-12 | 5,730 | 5,730 | 5,720 | 5,720 | 83,700 | 5,720 |
| 2024-07-11 | 5,730 | 5,730 | 5,720 | 5,730 | 77,700 | 5,730 |
| 2024-07-10 | 5,730 | 5,730 | 5,720 | 5,720 | 59,100 | 5,720 |
| 2024-07-09 | 5,740 | 5,740 | 5,720 | 5,720 | 222,100 | 5,720 |
| 2024-07-08 | 5,740 | 5,740 | 5,730 | 5,730 | 89,800 | 5,730 |
| 2024-07-05 | 5,740 | 5,740 | 5,730 | 5,730 | 42,200 | 5,730 |
| 2024-07-04 | 5,740 | 5,740 | 5,730 | 5,730 | 29,900 | 5,730 |
| 2024-07-03 | 5,730 | 5,740 | 5,730 | 5,730 | 30,600 | 5,730 |
| 2024-07-02 | 5,730 | 5,740 | 5,720 | 5,720 | 64,100 | 5,720 |
| 2024-07-01 | 5,730 | 5,740 | 5,720 | 5,740 | 90,700 | 5,740 |
| 2024-06-28 | 5,740 | 5,740 | 5,720 | 5,720 | 81,600 | 5,720 |
| 2024-06-27 | 5,740 | 5,740 | 5,730 | 5,730 | 70,500 | 5,730 |
| 2024-06-26 | 5,730 | 5,740 | 5,720 | 5,730 | 156,200 | 5,730 |
| 2024-06-25 | 5,720 | 5,730 | 5,710 | 5,720 | 177,000 | 5,720 |
| 2024-06-24 | 5,720 | 5,720 | 5,710 | 5,710 | 114,100 | 5,710 |
| 2024-06-21 | 5,730 | 5,730 | 5,710 | 5,710 | 247,200 | 5,710 |
| 2024-06-20 | 5,730 | 5,740 | 5,720 | 5,720 | 80,300 | 5,720 |
| 2024-06-19 | 5,720 | 5,740 | 5,720 | 5,720 | 123,100 | 5,720 |
| 2024-06-18 | 5,720 | 5,730 | 5,710 | 5,720 | 122,800 | 5,720 |
| 2024-06-17 | 5,730 | 5,730 | 5,710 | 5,710 | 77,500 | 5,710 |
| 2024-06-14 | 5,710 | 5,730 | 5,700 | 5,730 | 164,500 | 5,730 |
| 2024-06-13 | 5,690 | 5,710 | 5,690 | 5,710 | 226,900 | 5,710 |
| 2024-06-12 | 5,690 | 5,700 | 5,680 | 5,690 | 67,100 | 5,690 |
| 2024-06-11 | 5,690 | 5,690 | 5,680 | 5,690 | 62,200 | 5,690 |
| 2024-06-10 | 5,680 | 5,690 | 5,680 | 5,680 | 56,400 | 5,680 |
| 2024-06-07 | 5,690 | 5,690 | 5,670 | 5,680 | 82,800 | 5,680 |
| 2024-06-06 | 5,680 | 5,690 | 5,670 | 5,680 | 201,200 | 5,680 |
| 2024-06-05 | 5,670 | 5,680 | 5,670 | 5,680 | 166,200 | 5,680 |
| 2024-06-04 | 5,670 | 5,680 | 5,660 | 5,660 | 249,200 | 5,660 |
| 2024-06-03 | 5,680 | 5,700 | 5,670 | 5,670 | 189,700 | 5,670 |
| 2024-05-31 | 5,660 | 5,680 | 5,660 | 5,670 | 658,100 | 5,670 |
| 2024-05-30 | 5,660 | 5,670 | 5,650 | 5,650 | 156,800 | 5,650 |
| 2024-05-29 | 5,660 | 5,670 | 5,650 | 5,650 | 275,200 | 5,650 |
| 2024-05-28 | 5,660 | 5,670 | 5,660 | 5,660 | 246,500 | 5,660 |
| 2024-05-27 | 5,670 | 5,670 | 5,660 | 5,660 | 124,400 | 5,660 |
| 2024-05-24 | 5,680 | 5,690 | 5,650 | 5,670 | 413,800 | 5,670 |
| 2024-05-23 | 5,680 | 5,690 | 5,670 | 5,680 | 203,600 | 5,680 |
| 2024-05-22 | 5,670 | 5,690 | 5,670 | 5,670 | 269,400 | 5,670 |
| 2024-05-21 | 5,660 | 5,710 | 5,660 | 5,660 | 428,300 | 5,660 |
| 2024-05-20 | 5,640 | 5,670 | 5,630 | 5,660 | 328,900 | 5,660 |
| 2024-05-17 | 5,640 | 5,640 | 5,620 | 5,640 | 438,200 | 5,640 |
| 2024-05-16 | 5,640 | 5,650 | 5,620 | 5,640 | 505,300 | 5,640 |
| 2024-05-15 | 5,630 | 5,650 | 5,620 | 5,640 | 514,500 | 5,640 |
| 2024-05-14 | 5,610 | 5,640 | 5,590 | 5,630 | 1,411,300 | 5,630 |
| 2024-05-13 | 5,680 | 5,700 | 5,580 | 5,620 | 1,746,100 | 5,620 |
| 2024-05-10 | 5,050 | 5,050 | 5,050 | 5,050 | 55,200 | 5,050 |
| 2024-05-09 | 4,200 | 4,350 | 4,195 | 4,350 | 1,759,900 | 4,350 |
| 2024-05-08 | 3,345 | 4,000 | 3,340 | 3,815 | 1,198,800 | 3,815 |
| 2024-05-07 | 3,325 | 3,430 | 3,320 | 3,400 | 217,600 | 3,400 |
| 2024-05-02 | 3,230 | 3,365 | 3,215 | 3,320 | 387,600 | 3,320 |
| 2024-05-01 | 3,220 | 3,300 | 3,210 | 3,300 | 166,000 | 3,300 |
| 2024-04-30 | 3,160 | 3,245 | 3,120 | 3,210 | 256,500 | 3,210 |
| 2024-04-26 | 3,160 | 3,215 | 3,110 | 3,110 | 313,600 | 3,110 |
| 2024-04-25 | 3,150 | 3,155 | 3,060 | 3,115 | 218,800 | 3,115 |
| 2024-04-24 | 3,250 | 3,295 | 3,140 | 3,220 | 302,800 | 3,220 |
| 2024-04-23 | 3,150 | 3,280 | 3,150 | 3,245 | 246,100 | 3,245 |
| 2024-04-22 | 3,100 | 3,205 | 3,070 | 3,150 | 170,000 | 3,150 |
| 2024-04-19 | 2,980 | 3,065 | 2,932 | 3,050 | 262,500 | 3,050 |
| 2024-04-18 | 2,989 | 3,020 | 2,868 | 2,999 | 242,500 | 2,999 |
| 2024-04-17 | 3,030 | 3,030 | 2,914 | 2,973 | 130,600 | 2,973 |
| 2024-04-16 | 2,960 | 3,020 | 2,950 | 3,000 | 116,000 | 3,000 |
| 2024-04-15 | 2,969 | 3,025 | 2,964 | 3,010 | 118,200 | 3,010 |
| 2024-04-12 | 3,105 | 3,120 | 2,969 | 3,000 | 157,700 | 3,000 |
| 2024-04-11 | 3,085 | 3,195 | 3,085 | 3,150 | 94,900 | 3,150 |
| 2024-04-10 | 3,085 | 3,220 | 3,085 | 3,200 | 89,200 | 3,200 |
| 2024-04-09 | 3,035 | 3,110 | 2,981 | 3,080 | 70,200 | 3,080 |
| 2024-04-08 | 2,953 | 3,090 | 2,912 | 3,025 | 101,800 | 3,025 |
| 2024-04-05 | 2,870 | 2,945 | 2,861 | 2,934 | 56,800 | 2,934 |
| 2024-04-04 | 2,820 | 2,932 | 2,820 | 2,920 | 84,300 | 2,920 |
| 2024-04-03 | 2,817 | 2,872 | 2,815 | 2,825 | 68,400 | 2,825 |
| 2024-04-02 | 2,895 | 2,902 | 2,772 | 2,817 | 124,900 | 2,817 |
| 2024-04-01 | 2,899 | 2,948 | 2,879 | 2,928 | 95,300 | 2,928 |
| 2024-03-29 | 2,869 | 2,965 | 2,851 | 2,949 | 116,800 | 2,949 |
| 2024-03-28 | 2,800 | 2,850 | 2,765 | 2,793 | 151,900 | 2,793 |
| 2024-03-27 | 2,854 | 2,910 | 2,822 | 2,866 | 157,500 | 2,866 |
| 2024-03-26 | 2,751 | 2,843 | 2,740 | 2,843 | 61,900 | 2,843 |
| 2024-03-25 | 2,782 | 2,809 | 2,739 | 2,764 | 120,400 | 2,764 |
| 2024-03-22 | 2,813 | 2,813 | 2,719 | 2,775 | 90,600 | 2,775 |
| 2024-03-21 | 2,821 | 2,830 | 2,755 | 2,781 | 159,600 | 2,781 |
| 2024-03-19 | 2,700 | 2,810 | 2,631 | 2,810 | 152,800 | 2,810 |
| 2024-03-18 | 2,750 | 2,815 | 2,701 | 2,775 | 88,400 | 2,775 |
| 2024-03-15 | 2,717 | 2,745 | 2,671 | 2,701 | 79,500 | 2,701 |
| 2024-03-14 | 2,685 | 2,698 | 2,612 | 2,681 | 111,400 | 2,681 |
| 2024-03-13 | 2,672 | 2,706 | 2,634 | 2,705 | 106,100 | 2,705 |
| 2024-03-12 | 2,624 | 2,654 | 2,593 | 2,624 | 147,000 | 2,624 |
| 2024-03-11 | 2,574 | 2,636 | 2,544 | 2,624 | 155,100 | 2,624 |
| 2024-03-08 | 2,505 | 2,676 | 2,505 | 2,616 | 183,800 | 2,616 |
| 2024-03-07 | 2,510 | 2,528 | 2,488 | 2,516 | 169,700 | 2,516 |
| 2024-03-06 | 2,520 | 2,535 | 2,482 | 2,515 | 103,800 | 2,515 |
| 2024-03-05 | 2,450 | 2,551 | 2,449 | 2,507 | 152,900 | 2,507 |
| 2024-03-04 | 2,500 | 2,527 | 2,451 | 2,458 | 438,800 | 2,458 |
| 2024-03-01 | 2,463 | 2,610 | 2,450 | 2,500 | 917,500 | 2,500 |
| 2024-02-29 | 2,363 | 2,363 | 2,363 | 2,363 | 24,700 | 2,363 |
| 2024-02-28 | 1,965 | 2,015 | 1,950 | 1,963 | 38,400 | 1,963 |
| 2024-02-27 | 1,945 | 1,971 | 1,936 | 1,958 | 21,500 | 1,958 |
| 2024-02-26 | 1,954 | 1,960 | 1,932 | 1,945 | 31,100 | 1,945 |
| 2024-02-22 | 1,944 | 1,957 | 1,928 | 1,949 | 20,900 | 1,949 |
| 2024-02-21 | 1,904 | 1,934 | 1,904 | 1,923 | 18,300 | 1,923 |
| 2024-02-20 | 1,913 | 1,924 | 1,890 | 1,900 | 30,200 | 1,900 |
| 2024-02-19 | 1,885 | 1,923 | 1,883 | 1,911 | 12,000 | 1,911 |
| 2024-02-16 | 1,878 | 1,918 | 1,867 | 1,888 | 18,400 | 1,888 |
| 2024-02-15 | 1,890 | 1,920 | 1,840 | 1,855 | 36,100 | 1,855 |
| 2024-02-14 | 1,870 | 1,908 | 1,839 | 1,902 | 42,800 | 1,902 |
| 2024-02-13 | 1,908 | 1,908 | 1,865 | 1,898 | 40,000 | 1,898 |
| 2024-02-09 | 1,857 | 1,876 | 1,843 | 1,849 | 20,200 | 1,849 |
| 2024-02-08 | 1,880 | 1,880 | 1,844 | 1,867 | 24,100 | 1,867 |
| 2024-02-07 | 1,896 | 1,897 | 1,858 | 1,889 | 22,400 | 1,889 |
| 2024-02-06 | 1,841 | 1,903 | 1,812 | 1,897 | 31,500 | 1,897 |
| 2024-02-05 | 1,785 | 1,840 | 1,785 | 1,830 | 31,000 | 1,830 |
| 2024-02-02 | 1,784 | 1,785 | 1,752 | 1,778 | 32,500 | 1,778 |
| 2024-02-01 | 1,781 | 1,795 | 1,763 | 1,784 | 21,600 | 1,784 |
| 2024-01-31 | 1,801 | 1,814 | 1,760 | 1,793 | 29,800 | 1,793 |
| 2024-01-30 | 1,843 | 1,843 | 1,790 | 1,825 | 27,700 | 1,825 |
| 2024-01-29 | 1,817 | 1,858 | 1,817 | 1,850 | 24,400 | 1,850 |
| 2024-01-26 | 1,825 | 1,830 | 1,799 | 1,799 | 17,800 | 1,799 |
| 2024-01-25 | 1,801 | 1,836 | 1,801 | 1,825 | 16,800 | 1,825 |
| 2024-01-24 | 1,805 | 1,809 | 1,794 | 1,801 | 22,600 | 1,801 |
| 2024-01-23 | 1,832 | 1,832 | 1,795 | 1,805 | 33,600 | 1,805 |
| 2024-01-22 | 1,812 | 1,830 | 1,792 | 1,811 | 14,300 | 1,811 |
| 2024-01-19 | 1,823 | 1,824 | 1,788 | 1,797 | 34,500 | 1,797 |
| 2024-01-18 | 1,742 | 1,827 | 1,742 | 1,805 | 53,400 | 1,805 |
| 2024-01-17 | 1,771 | 1,776 | 1,733 | 1,733 | 20,200 | 1,733 |
| 2024-01-16 | 1,802 | 1,803 | 1,750 | 1,750 | 19,500 | 1,750 |
| 2024-01-15 | 1,765 | 1,808 | 1,758 | 1,796 | 27,900 | 1,796 |
| 2024-01-12 | 1,788 | 1,788 | 1,747 | 1,754 | 19,900 | 1,754 |
| 2024-01-11 | 1,757 | 1,778 | 1,747 | 1,772 | 34,200 | 1,772 |
| 2024-01-10 | 1,738 | 1,741 | 1,707 | 1,736 | 27,000 | 1,736 |
| 2024-01-09 | 1,765 | 1,782 | 1,705 | 1,725 | 49,000 | 1,725 |
| 2024-01-05 | 1,720 | 1,789 | 1,716 | 1,764 | 53,400 | 1,764 |
| 2024-01-04 | 1,655 | 1,707 | 1,635 | 1,694 | 50,100 | 1,694 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株