9057 遠州トラック(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,510 | 2,529 | 2,475 | 2,500 | 3,000 | 2,500 |
| 2024-12-25 | 2,504 | 2,505 | 2,491 | 2,504 | 2,100 | 2,504 |
| 2024-12-24 | 2,514 | 2,514 | 2,504 | 2,504 | 1,000 | 2,504 |
| 2024-12-23 | 2,510 | 2,514 | 2,480 | 2,514 | 4,400 | 2,514 |
| 2024-12-20 | 2,524 | 2,525 | 2,504 | 2,504 | 2,000 | 2,504 |
| 2024-12-19 | 2,492 | 2,510 | 2,479 | 2,504 | 2,500 | 2,504 |
| 2024-12-18 | 2,489 | 2,500 | 2,479 | 2,479 | 3,200 | 2,479 |
| 2024-12-17 | 2,480 | 2,485 | 2,474 | 2,478 | 4,000 | 2,478 |
| 2024-12-16 | 2,470 | 2,480 | 2,446 | 2,474 | 6,800 | 2,474 |
| 2024-12-13 | 2,467 | 2,468 | 2,467 | 2,468 | 500 | 2,468 |
| 2024-12-12 | 2,472 | 2,482 | 2,465 | 2,466 | 3,100 | 2,466 |
| 2024-12-11 | 2,456 | 2,456 | 2,444 | 2,449 | 900 | 2,449 |
| 2024-12-10 | 2,449 | 2,464 | 2,444 | 2,444 | 1,900 | 2,444 |
| 2024-12-09 | 2,444 | 2,465 | 2,441 | 2,465 | 1,900 | 2,465 |
| 2024-12-06 | 2,458 | 2,460 | 2,458 | 2,460 | 500 | 2,460 |
| 2024-12-05 | 2,462 | 2,462 | 2,438 | 2,458 | 2,400 | 2,458 |
| 2024-12-04 | 2,464 | 2,464 | 2,435 | 2,445 | 1,600 | 2,445 |
| 2024-12-03 | 2,456 | 2,465 | 2,445 | 2,451 | 2,000 | 2,451 |
| 2024-12-02 | 2,458 | 2,458 | 2,430 | 2,446 | 1,000 | 2,446 |
| 2024-11-29 | 2,440 | 2,440 | 2,420 | 2,426 | 3,700 | 2,426 |
| 2024-11-28 | 2,423 | 2,455 | 2,423 | 2,440 | 500 | 2,440 |
| 2024-11-27 | 2,455 | 2,455 | 2,432 | 2,432 | 1,200 | 2,432 |
| 2024-11-26 | 2,422 | 2,440 | 2,417 | 2,432 | 1,000 | 2,432 |
| 2024-11-25 | 2,430 | 2,430 | 2,425 | 2,427 | 300 | 2,427 |
| 2024-11-22 | 2,430 | 2,435 | 2,424 | 2,435 | 1,400 | 2,435 |
| 2024-11-21 | 2,435 | 2,435 | 2,435 | 2,435 | 200 | 2,435 |
| 2024-11-20 | 2,432 | 2,435 | 2,432 | 2,435 | 200 | 2,435 |
| 2024-11-19 | 2,427 | 2,456 | 2,427 | 2,430 | 2,300 | 2,430 |
| 2024-11-18 | 2,432 | 2,439 | 2,430 | 2,430 | 400 | 2,430 |
| 2024-11-15 | 2,450 | 2,450 | 2,411 | 2,432 | 2,800 | 2,432 |
| 2024-11-14 | 2,450 | 2,450 | 2,441 | 2,441 | 400 | 2,441 |
| 2024-11-13 | 2,442 | 2,450 | 2,442 | 2,450 | 1,500 | 2,450 |
| 2024-11-12 | 2,445 | 2,476 | 2,442 | 2,442 | 2,200 | 2,442 |
| 2024-11-11 | 2,444 | 2,450 | 2,415 | 2,442 | 900 | 2,442 |
| 2024-11-08 | 2,420 | 2,443 | 2,396 | 2,442 | 9,600 | 2,442 |
| 2024-11-07 | 2,496 | 2,560 | 2,403 | 2,442 | 21,600 | 2,442 |
| 2024-11-06 | 2,497 | 2,497 | 2,450 | 2,470 | 2,800 | 2,470 |
| 2024-11-05 | 2,474 | 2,491 | 2,442 | 2,470 | 1,300 | 2,470 |
| 2024-11-01 | 2,433 | 2,458 | 2,401 | 2,438 | 4,400 | 2,438 |
| 2024-10-31 | 2,407 | 2,467 | 2,403 | 2,458 | 2,000 | 2,458 |
| 2024-10-30 | 2,436 | 2,436 | 2,403 | 2,405 | 1,400 | 2,405 |
| 2024-10-29 | 2,439 | 2,439 | 2,401 | 2,436 | 3,400 | 2,436 |
| 2024-10-28 | 2,390 | 2,441 | 2,390 | 2,441 | 600 | 2,441 |
| 2024-10-25 | 2,400 | 2,400 | 2,381 | 2,388 | 7,800 | 2,388 |
| 2024-10-24 | 2,420 | 2,420 | 2,358 | 2,420 | 8,500 | 2,420 |
| 2024-10-23 | 2,432 | 2,432 | 2,421 | 2,421 | 3,600 | 2,421 |
| 2024-10-22 | 2,436 | 2,459 | 2,430 | 2,459 | 2,800 | 2,459 |
| 2024-10-21 | 2,438 | 2,439 | 2,436 | 2,438 | 3,100 | 2,438 |
| 2024-10-18 | 2,440 | 2,490 | 2,436 | 2,438 | 3,100 | 2,438 |
| 2024-10-17 | 2,455 | 2,471 | 2,430 | 2,469 | 3,600 | 2,469 |
| 2024-10-16 | 2,443 | 2,493 | 2,443 | 2,443 | 1,800 | 2,443 |
| 2024-10-15 | 2,458 | 2,490 | 2,446 | 2,449 | 600 | 2,449 |
| 2024-10-11 | 2,464 | 2,464 | 2,445 | 2,445 | 3,700 | 2,445 |
| 2024-10-10 | 2,479 | 2,490 | 2,471 | 2,471 | 500 | 2,471 |
| 2024-10-09 | 2,470 | 2,473 | 2,451 | 2,451 | 3,800 | 2,451 |
| 2024-10-08 | 2,473 | 2,474 | 2,473 | 2,473 | 1,800 | 2,473 |
| 2024-10-07 | 2,501 | 2,510 | 2,472 | 2,498 | 2,800 | 2,498 |
| 2024-10-04 | 2,498 | 2,498 | 2,498 | 2,498 | 600 | 2,498 |
| 2024-10-03 | 2,526 | 2,533 | 2,490 | 2,490 | 1,800 | 2,490 |
| 2024-10-02 | 2,545 | 2,545 | 2,495 | 2,495 | 1,900 | 2,495 |
| 2024-10-01 | 2,536 | 2,536 | 2,453 | 2,529 | 6,200 | 2,529 |
| 2024-09-30 | 2,467 | 2,531 | 2,420 | 2,531 | 3,200 | 2,531 |
| 2024-09-27 | 2,509 | 2,515 | 2,461 | 2,467 | 700 | 2,467 |
| 2024-09-26 | 2,531 | 2,543 | 2,502 | 2,543 | 1,500 | 2,543 |
| 2024-09-25 | 2,499 | 2,529 | 2,493 | 2,529 | 2,000 | 2,529 |
| 2024-09-24 | 2,497 | 2,497 | 2,481 | 2,481 | 500 | 2,481 |
| 2024-09-20 | 2,498 | 2,498 | 2,495 | 2,495 | 200 | 2,495 |
| 2024-09-19 | 2,498 | 2,499 | 2,431 | 2,483 | 5,900 | 2,483 |
| 2024-09-18 | 2,461 | 2,483 | 2,444 | 2,483 | 2,400 | 2,483 |
| 2024-09-17 | 2,472 | 2,499 | 2,429 | 2,437 | 1,200 | 2,437 |
| 2024-09-13 | 2,433 | 2,483 | 2,433 | 2,467 | 500 | 2,467 |
| 2024-09-12 | 2,419 | 2,458 | 2,413 | 2,430 | 1,300 | 2,430 |
| 2024-09-11 | 2,427 | 2,427 | 2,399 | 2,409 | 900 | 2,409 |
| 2024-09-10 | 2,427 | 2,435 | 2,427 | 2,427 | 800 | 2,427 |
| 2024-09-09 | 2,355 | 2,440 | 2,355 | 2,427 | 5,100 | 2,427 |
| 2024-09-06 | 2,451 | 2,460 | 2,446 | 2,446 | 1,600 | 2,446 |
| 2024-09-05 | 2,479 | 2,479 | 2,409 | 2,460 | 7,400 | 2,460 |
| 2024-09-04 | 2,485 | 2,510 | 2,450 | 2,461 | 4,000 | 2,461 |
| 2024-09-03 | 2,538 | 2,538 | 2,493 | 2,504 | 1,100 | 2,504 |
| 2024-09-02 | 2,543 | 2,549 | 2,486 | 2,495 | 1,900 | 2,495 |
| 2024-08-30 | 2,525 | 2,530 | 2,483 | 2,529 | 1,400 | 2,529 |
| 2024-08-29 | 2,517 | 2,517 | 2,480 | 2,516 | 900 | 2,516 |
| 2024-08-28 | 2,525 | 2,525 | 2,480 | 2,480 | 1,300 | 2,480 |
| 2024-08-27 | 2,479 | 2,525 | 2,479 | 2,523 | 1,900 | 2,523 |
| 2024-08-26 | 2,450 | 2,480 | 2,450 | 2,479 | 2,100 | 2,479 |
| 2024-08-23 | 2,450 | 2,459 | 2,448 | 2,449 | 800 | 2,449 |
| 2024-08-22 | 2,451 | 2,464 | 2,448 | 2,448 | 2,200 | 2,448 |
| 2024-08-21 | 2,475 | 2,483 | 2,451 | 2,451 | 1,500 | 2,451 |
| 2024-08-20 | 2,453 | 2,500 | 2,430 | 2,481 | 1,500 | 2,481 |
| 2024-08-19 | 2,440 | 2,453 | 2,428 | 2,439 | 3,700 | 2,439 |
| 2024-08-16 | 2,449 | 2,449 | 2,410 | 2,440 | 5,200 | 2,440 |
| 2024-08-15 | 2,421 | 2,436 | 2,421 | 2,426 | 1,700 | 2,426 |
| 2024-08-14 | 2,411 | 2,447 | 2,411 | 2,421 | 1,500 | 2,421 |
| 2024-08-13 | 2,444 | 2,511 | 2,440 | 2,461 | 3,200 | 2,461 |
| 2024-08-09 | 2,465 | 2,465 | 2,400 | 2,444 | 2,700 | 2,444 |
| 2024-08-08 | 2,351 | 2,461 | 2,342 | 2,445 | 3,800 | 2,445 |
| 2024-08-07 | 2,249 | 2,380 | 2,249 | 2,351 | 8,000 | 2,351 |
| 2024-08-06 | 2,340 | 2,390 | 2,270 | 2,299 | 22,800 | 2,299 |
| 2024-08-05 | 2,399 | 2,399 | 2,050 | 2,140 | 35,300 | 2,140 |
| 2024-08-02 | 2,529 | 2,529 | 2,440 | 2,440 | 20,500 | 2,440 |
| 2024-08-01 | 2,615 | 2,615 | 2,540 | 2,596 | 5,600 | 2,596 |
| 2024-07-31 | 2,594 | 2,622 | 2,541 | 2,619 | 3,000 | 2,619 |
| 2024-07-30 | 2,624 | 2,624 | 2,586 | 2,601 | 1,600 | 2,601 |
| 2024-07-29 | 2,600 | 2,600 | 2,571 | 2,595 | 1,300 | 2,595 |
| 2024-07-26 | 2,550 | 2,581 | 2,537 | 2,543 | 3,200 | 2,543 |
| 2024-07-25 | 2,576 | 2,601 | 2,550 | 2,550 | 7,300 | 2,550 |
| 2024-07-24 | 2,594 | 2,603 | 2,594 | 2,603 | 700 | 2,603 |
| 2024-07-23 | 2,605 | 2,608 | 2,600 | 2,608 | 3,700 | 2,608 |
| 2024-07-22 | 2,612 | 2,614 | 2,592 | 2,608 | 5,600 | 2,608 |
| 2024-07-19 | 2,622 | 2,630 | 2,613 | 2,613 | 2,300 | 2,613 |
| 2024-07-18 | 2,602 | 2,644 | 2,600 | 2,622 | 5,900 | 2,622 |
| 2024-07-17 | 2,610 | 2,639 | 2,605 | 2,617 | 5,700 | 2,617 |
| 2024-07-16 | 2,631 | 2,631 | 2,616 | 2,616 | 3,400 | 2,616 |
| 2024-07-12 | 2,630 | 2,668 | 2,630 | 2,641 | 1,200 | 2,641 |
| 2024-07-11 | 2,650 | 2,678 | 2,644 | 2,644 | 2,300 | 2,644 |
| 2024-07-10 | 2,659 | 2,680 | 2,615 | 2,650 | 5,400 | 2,650 |
| 2024-07-09 | 2,657 | 2,686 | 2,657 | 2,658 | 3,700 | 2,658 |
| 2024-07-08 | 2,694 | 2,695 | 2,656 | 2,656 | 4,500 | 2,656 |
| 2024-07-05 | 2,690 | 2,700 | 2,659 | 2,663 | 4,700 | 2,663 |
| 2024-07-04 | 2,730 | 2,730 | 2,687 | 2,710 | 5,500 | 2,710 |
| 2024-07-03 | 2,721 | 2,721 | 2,677 | 2,718 | 3,100 | 2,718 |
| 2024-07-02 | 2,700 | 2,712 | 2,685 | 2,708 | 2,200 | 2,708 |
| 2024-07-01 | 2,700 | 2,700 | 2,661 | 2,688 | 4,100 | 2,688 |
| 2024-06-28 | 2,717 | 2,717 | 2,667 | 2,695 | 4,100 | 2,695 |
| 2024-06-27 | 2,709 | 2,718 | 2,666 | 2,677 | 5,700 | 2,677 |
| 2024-06-26 | 2,719 | 2,719 | 2,690 | 2,690 | 4,500 | 2,690 |
| 2024-06-25 | 2,715 | 2,720 | 2,682 | 2,710 | 6,800 | 2,710 |
| 2024-06-24 | 2,675 | 2,710 | 2,650 | 2,710 | 10,000 | 2,710 |
| 2024-06-21 | 2,700 | 2,719 | 2,671 | 2,690 | 6,600 | 2,690 |
| 2024-06-20 | 2,699 | 2,708 | 2,675 | 2,687 | 6,800 | 2,687 |
| 2024-06-19 | 2,685 | 2,695 | 2,665 | 2,695 | 6,100 | 2,695 |
| 2024-06-18 | 2,676 | 2,684 | 2,656 | 2,684 | 5,000 | 2,684 |
| 2024-06-17 | 2,690 | 2,690 | 2,654 | 2,660 | 5,600 | 2,660 |
| 2024-06-14 | 2,657 | 2,696 | 2,657 | 2,680 | 2,300 | 2,680 |
| 2024-06-13 | 2,683 | 2,683 | 2,602 | 2,656 | 5,600 | 2,656 |
| 2024-06-12 | 2,680 | 2,684 | 2,650 | 2,683 | 2,800 | 2,683 |
| 2024-06-11 | 2,675 | 2,684 | 2,658 | 2,684 | 3,100 | 2,684 |
| 2024-06-10 | 2,653 | 2,680 | 2,652 | 2,675 | 3,800 | 2,675 |
| 2024-06-07 | 2,648 | 2,675 | 2,628 | 2,645 | 5,500 | 2,645 |
| 2024-06-06 | 2,620 | 2,648 | 2,589 | 2,648 | 3,600 | 2,648 |
| 2024-06-05 | 2,605 | 2,617 | 2,578 | 2,617 | 12,300 | 2,617 |
| 2024-06-04 | 2,600 | 2,600 | 2,579 | 2,599 | 4,000 | 2,599 |
| 2024-06-03 | 2,608 | 2,608 | 2,579 | 2,579 | 2,000 | 2,579 |
| 2024-05-31 | 2,552 | 2,589 | 2,549 | 2,589 | 2,900 | 2,589 |
| 2024-05-30 | 2,592 | 2,592 | 2,552 | 2,552 | 5,200 | 2,552 |
| 2024-05-29 | 2,615 | 2,618 | 2,592 | 2,592 | 1,600 | 2,592 |
| 2024-05-28 | 2,612 | 2,618 | 2,590 | 2,618 | 1,600 | 2,618 |
| 2024-05-27 | 2,615 | 2,615 | 2,565 | 2,612 | 4,600 | 2,612 |
| 2024-05-24 | 2,600 | 2,600 | 2,571 | 2,571 | 1,300 | 2,571 |
| 2024-05-23 | 2,570 | 2,600 | 2,570 | 2,600 | 2,300 | 2,600 |
| 2024-05-22 | 2,580 | 2,588 | 2,561 | 2,576 | 3,500 | 2,576 |
| 2024-05-21 | 2,587 | 2,588 | 2,580 | 2,580 | 3,900 | 2,580 |
| 2024-05-20 | 2,533 | 2,580 | 2,533 | 2,580 | 5,000 | 2,580 |
| 2024-05-17 | 2,512 | 2,535 | 2,510 | 2,513 | 1,400 | 2,513 |
| 2024-05-16 | 2,514 | 2,571 | 2,513 | 2,535 | 2,100 | 2,535 |
| 2024-05-15 | 2,551 | 2,553 | 2,465 | 2,530 | 14,700 | 2,530 |
| 2024-05-14 | 2,551 | 2,599 | 2,551 | 2,599 | 2,400 | 2,599 |
| 2024-05-13 | 2,550 | 2,570 | 2,513 | 2,570 | 3,200 | 2,570 |
| 2024-05-10 | 2,621 | 2,655 | 2,500 | 2,535 | 19,300 | 2,535 |
| 2024-05-09 | 2,601 | 2,611 | 2,545 | 2,590 | 6,900 | 2,590 |
| 2024-05-08 | 2,600 | 2,601 | 2,587 | 2,601 | 3,600 | 2,601 |
| 2024-05-07 | 2,618 | 2,618 | 2,561 | 2,600 | 5,800 | 2,600 |
| 2024-05-02 | 2,578 | 2,599 | 2,557 | 2,599 | 4,300 | 2,599 |
| 2024-05-01 | 2,558 | 2,570 | 2,541 | 2,570 | 2,600 | 2,570 |
| 2024-04-30 | 2,550 | 2,559 | 2,534 | 2,559 | 1,700 | 2,559 |
| 2024-04-26 | 2,530 | 2,560 | 2,530 | 2,550 | 1,500 | 2,550 |
| 2024-04-25 | 2,550 | 2,550 | 2,550 | 2,550 | 1,200 | 2,550 |
| 2024-04-24 | 2,533 | 2,544 | 2,533 | 2,544 | 1,000 | 2,544 |
| 2024-04-23 | 2,527 | 2,533 | 2,505 | 2,533 | 1,500 | 2,533 |
| 2024-04-22 | 2,513 | 2,520 | 2,495 | 2,518 | 3,900 | 2,518 |
| 2024-04-19 | 2,540 | 2,540 | 2,460 | 2,514 | 10,100 | 2,514 |
| 2024-04-18 | 2,512 | 2,545 | 2,512 | 2,545 | 2,500 | 2,545 |
| 2024-04-17 | 2,544 | 2,544 | 2,512 | 2,512 | 1,400 | 2,512 |
| 2024-04-16 | 2,573 | 2,573 | 2,500 | 2,508 | 4,200 | 2,508 |
| 2024-04-15 | 2,542 | 2,575 | 2,542 | 2,575 | 4,000 | 2,575 |
| 2024-04-12 | 2,542 | 2,547 | 2,540 | 2,542 | 1,100 | 2,542 |
| 2024-04-11 | 2,550 | 2,566 | 2,536 | 2,539 | 2,600 | 2,539 |
| 2024-04-10 | 2,552 | 2,560 | 2,552 | 2,552 | 900 | 2,552 |
| 2024-04-09 | 2,561 | 2,587 | 2,552 | 2,552 | 2,400 | 2,552 |
| 2024-04-08 | 2,560 | 2,585 | 2,560 | 2,564 | 2,600 | 2,564 |
| 2024-04-05 | 2,548 | 2,548 | 2,530 | 2,544 | 2,600 | 2,544 |
| 2024-04-04 | 2,588 | 2,588 | 2,535 | 2,554 | 3,000 | 2,554 |
| 2024-04-03 | 2,576 | 2,583 | 2,530 | 2,583 | 5,300 | 2,583 |
| 2024-04-02 | 2,570 | 2,584 | 2,552 | 2,579 | 2,600 | 2,579 |
| 2024-04-01 | 2,587 | 2,600 | 2,550 | 2,551 | 7,400 | 2,551 |
| 2024-03-29 | 2,583 | 2,587 | 2,545 | 2,585 | 5,800 | 2,585 |
| 2024-03-28 | 2,600 | 2,634 | 2,584 | 2,592 | 7,400 | 2,592 |
| 2024-03-27 | 2,669 | 2,687 | 2,552 | 2,668 | 7,500 | 2,668 |
| 2024-03-26 | 2,651 | 2,670 | 2,641 | 2,670 | 5,600 | 2,670 |
| 2024-03-25 | 2,625 | 2,641 | 2,615 | 2,640 | 14,400 | 2,640 |
| 2024-03-22 | 2,559 | 2,610 | 2,551 | 2,603 | 15,000 | 2,603 |
| 2024-03-21 | 2,541 | 2,560 | 2,529 | 2,544 | 6,300 | 2,544 |
| 2024-03-19 | 2,525 | 2,550 | 2,492 | 2,501 | 3,500 | 2,501 |
| 2024-03-18 | 2,507 | 2,527 | 2,490 | 2,523 | 5,900 | 2,523 |
| 2024-03-15 | 2,479 | 2,488 | 2,479 | 2,483 | 700 | 2,483 |
| 2024-03-14 | 2,482 | 2,484 | 2,474 | 2,484 | 3,200 | 2,484 |
| 2024-03-13 | 2,472 | 2,491 | 2,472 | 2,475 | 1,000 | 2,475 |
| 2024-03-12 | 2,471 | 2,494 | 2,467 | 2,470 | 4,400 | 2,470 |
| 2024-03-11 | 2,480 | 2,503 | 2,480 | 2,480 | 6,200 | 2,480 |
| 2024-03-08 | 2,477 | 2,507 | 2,477 | 2,484 | 7,400 | 2,484 |
| 2024-03-07 | 2,485 | 2,501 | 2,472 | 2,472 | 5,000 | 2,472 |
| 2024-03-06 | 2,495 | 2,495 | 2,492 | 2,494 | 3,000 | 2,494 |
| 2024-03-05 | 2,494 | 2,494 | 2,471 | 2,486 | 3,700 | 2,486 |
| 2024-03-04 | 2,490 | 2,495 | 2,478 | 2,490 | 3,600 | 2,490 |
| 2024-03-01 | 2,489 | 2,489 | 2,477 | 2,480 | 3,700 | 2,480 |
| 2024-02-29 | 2,478 | 2,479 | 2,470 | 2,479 | 1,700 | 2,479 |
| 2024-02-28 | 2,485 | 2,492 | 2,473 | 2,478 | 5,600 | 2,478 |
| 2024-02-27 | 2,490 | 2,490 | 2,479 | 2,479 | 4,200 | 2,479 |
| 2024-02-26 | 2,495 | 2,495 | 2,478 | 2,478 | 4,900 | 2,478 |
| 2024-02-22 | 2,479 | 2,484 | 2,467 | 2,478 | 2,900 | 2,478 |
| 2024-02-21 | 2,466 | 2,479 | 2,466 | 2,478 | 1,500 | 2,478 |
| 2024-02-20 | 2,466 | 2,479 | 2,462 | 2,462 | 2,100 | 2,462 |
| 2024-02-19 | 2,462 | 2,466 | 2,460 | 2,466 | 1,900 | 2,466 |
| 2024-02-16 | 2,470 | 2,474 | 2,462 | 2,462 | 1,300 | 2,462 |
| 2024-02-15 | 2,475 | 2,475 | 2,460 | 2,466 | 3,900 | 2,466 |
| 2024-02-14 | 2,472 | 2,480 | 2,472 | 2,474 | 1,100 | 2,474 |
| 2024-02-13 | 2,470 | 2,480 | 2,470 | 2,472 | 2,100 | 2,472 |
| 2024-02-09 | 2,485 | 2,485 | 2,462 | 2,465 | 1,700 | 2,465 |
| 2024-02-08 | 2,471 | 2,493 | 2,460 | 2,465 | 5,000 | 2,465 |
| 2024-02-07 | 2,503 | 2,525 | 2,485 | 2,492 | 6,100 | 2,492 |
| 2024-02-06 | 2,493 | 2,504 | 2,485 | 2,504 | 3,600 | 2,504 |
| 2024-02-05 | 2,483 | 2,489 | 2,477 | 2,487 | 3,100 | 2,487 |
| 2024-02-02 | 2,463 | 2,510 | 2,460 | 2,464 | 8,000 | 2,464 |
| 2024-02-01 | 2,467 | 2,471 | 2,459 | 2,469 | 2,200 | 2,469 |
| 2024-01-31 | 2,455 | 2,464 | 2,452 | 2,459 | 3,100 | 2,459 |
| 2024-01-30 | 2,454 | 2,471 | 2,454 | 2,455 | 2,000 | 2,455 |
| 2024-01-29 | 2,461 | 2,465 | 2,441 | 2,453 | 1,900 | 2,453 |
| 2024-01-26 | 2,448 | 2,469 | 2,433 | 2,459 | 3,700 | 2,459 |
| 2024-01-25 | 2,434 | 2,444 | 2,434 | 2,444 | 1,900 | 2,444 |
| 2024-01-24 | 2,427 | 2,434 | 2,420 | 2,425 | 4,100 | 2,425 |
| 2024-01-23 | 2,429 | 2,441 | 2,405 | 2,427 | 10,300 | 2,427 |
| 2024-01-22 | 2,440 | 2,449 | 2,419 | 2,423 | 5,800 | 2,423 |
| 2024-01-19 | 2,420 | 2,423 | 2,400 | 2,406 | 6,700 | 2,406 |
| 2024-01-18 | 2,411 | 2,421 | 2,410 | 2,410 | 1,900 | 2,410 |
| 2024-01-17 | 2,439 | 2,454 | 2,405 | 2,409 | 10,100 | 2,409 |
| 2024-01-16 | 2,470 | 2,470 | 2,435 | 2,436 | 4,700 | 2,436 |
| 2024-01-15 | 2,455 | 2,474 | 2,436 | 2,464 | 8,900 | 2,464 |
| 2024-01-12 | 2,456 | 2,459 | 2,440 | 2,445 | 3,600 | 2,445 |
| 2024-01-11 | 2,462 | 2,462 | 2,450 | 2,452 | 5,400 | 2,452 |
| 2024-01-10 | 2,477 | 2,478 | 2,443 | 2,455 | 6,000 | 2,455 |
| 2024-01-09 | 2,470 | 2,470 | 2,458 | 2,462 | 3,400 | 2,462 |
| 2024-01-05 | 2,449 | 2,458 | 2,443 | 2,458 | 3,600 | 2,458 |
| 2024-01-04 | 2,463 | 2,463 | 2,415 | 2,439 | 10,000 | 2,439 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株