9074 日本石油輸送(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 | 2,849 | 2,871 | 2,829 | 2,830 | 4,800 | 2,830 |
| 2024-12-27 | 2,817 | 2,830 | 2,815 | 2,829 | 1,000 | 2,829 |
| 2024-12-26 | 2,814 | 2,814 | 2,776 | 2,801 | 1,400 | 2,801 |
| 2024-12-25 | 2,779 | 2,810 | 2,775 | 2,810 | 4,600 | 2,810 |
| 2024-12-24 | 2,772 | 2,810 | 2,772 | 2,778 | 1,300 | 2,778 |
| 2024-12-23 | 2,801 | 2,819 | 2,772 | 2,772 | 1,500 | 2,772 |
| 2024-12-20 | 2,757 | 2,775 | 2,757 | 2,775 | 1,300 | 2,775 |
| 2024-12-19 | 2,750 | 2,769 | 2,750 | 2,769 | 2,400 | 2,769 |
| 2024-12-18 | 2,760 | 2,767 | 2,760 | 2,767 | 1,400 | 2,767 |
| 2024-12-17 | 2,775 | 2,775 | 2,752 | 2,752 | 2,400 | 2,752 |
| 2024-12-16 | 2,775 | 2,788 | 2,739 | 2,760 | 3,800 | 2,760 |
| 2024-12-13 | 2,838 | 2,838 | 2,723 | 2,776 | 8,600 | 2,776 |
| 2024-12-12 | 2,862 | 2,862 | 2,838 | 2,838 | 1,000 | 2,838 |
| 2024-12-11 | 2,825 | 2,825 | 2,825 | 2,825 | 500 | 2,825 |
| 2024-12-10 | 2,830 | 2,840 | 2,825 | 2,840 | 800 | 2,840 |
| 2024-12-09 | 2,815 | 2,832 | 2,815 | 2,832 | 600 | 2,832 |
| 2024-12-06 | 2,810 | 2,830 | 2,806 | 2,830 | 1,500 | 2,830 |
| 2024-12-05 | 2,844 | 2,844 | 2,810 | 2,810 | 2,500 | 2,810 |
| 2024-12-04 | 2,840 | 2,850 | 2,789 | 2,846 | 3,400 | 2,846 |
| 2024-12-03 | 2,899 | 2,899 | 2,868 | 2,885 | 1,500 | 2,885 |
| 2024-12-02 | 2,921 | 2,924 | 2,888 | 2,898 | 4,500 | 2,898 |
| 2024-11-29 | 2,816 | 2,871 | 2,816 | 2,871 | 2,600 | 2,871 |
| 2024-11-28 | 2,810 | 2,830 | 2,810 | 2,815 | 1,300 | 2,815 |
| 2024-11-27 | 2,800 | 2,825 | 2,797 | 2,808 | 2,200 | 2,808 |
| 2024-11-26 | 2,839 | 2,839 | 2,800 | 2,800 | 3,700 | 2,800 |
| 2024-11-25 | 2,779 | 2,789 | 2,760 | 2,789 | 3,700 | 2,789 |
| 2024-11-22 | 2,771 | 2,794 | 2,768 | 2,794 | 1,900 | 2,794 |
| 2024-11-21 | 2,766 | 2,784 | 2,765 | 2,784 | 3,400 | 2,784 |
| 2024-11-20 | 2,800 | 2,800 | 2,778 | 2,778 | 500 | 2,778 |
| 2024-11-19 | 2,790 | 2,811 | 2,764 | 2,774 | 3,500 | 2,774 |
| 2024-11-18 | 2,788 | 2,833 | 2,788 | 2,790 | 2,100 | 2,790 |
| 2024-11-15 | 2,782 | 2,840 | 2,782 | 2,820 | 3,600 | 2,820 |
| 2024-11-14 | 2,804 | 2,810 | 2,760 | 2,775 | 1,600 | 2,775 |
| 2024-11-13 | 2,787 | 2,815 | 2,770 | 2,800 | 3,300 | 2,800 |
| 2024-11-12 | 2,779 | 2,779 | 2,731 | 2,737 | 1,300 | 2,737 |
| 2024-11-11 | 2,802 | 2,802 | 2,779 | 2,779 | 200 | 2,779 |
| 2024-11-08 | 2,780 | 2,782 | 2,752 | 2,752 | 1,200 | 2,752 |
| 2024-11-07 | 2,732 | 2,816 | 2,712 | 2,780 | 4,600 | 2,780 |
| 2024-11-06 | 2,790 | 2,800 | 2,712 | 2,712 | 1,100 | 2,712 |
| 2024-11-05 | 2,720 | 2,800 | 2,720 | 2,800 | 1,100 | 2,800 |
| 2024-11-01 | 2,708 | 2,711 | 2,669 | 2,700 | 2,600 | 2,700 |
| 2024-10-31 | 2,629 | 2,711 | 2,629 | 2,711 | 5,100 | 2,711 |
| 2024-10-30 | 2,689 | 2,741 | 2,601 | 2,605 | 24,800 | 2,605 |
| 2024-10-29 | 2,670 | 2,704 | 2,670 | 2,702 | 2,100 | 2,702 |
| 2024-10-28 | 2,669 | 2,706 | 2,664 | 2,673 | 5,000 | 2,673 |
| 2024-10-25 | 2,698 | 2,698 | 2,660 | 2,666 | 2,000 | 2,666 |
| 2024-10-24 | 2,717 | 2,717 | 2,698 | 2,698 | 2,100 | 2,698 |
| 2024-10-23 | 2,700 | 2,749 | 2,698 | 2,720 | 2,800 | 2,720 |
| 2024-10-22 | 2,750 | 2,763 | 2,712 | 2,712 | 1,700 | 2,712 |
| 2024-10-21 | 2,817 | 2,821 | 2,700 | 2,736 | 3,400 | 2,736 |
| 2024-10-18 | 2,835 | 2,839 | 2,816 | 2,816 | 1,100 | 2,816 |
| 2024-10-17 | 2,835 | 2,852 | 2,835 | 2,835 | 900 | 2,835 |
| 2024-10-16 | 2,820 | 2,850 | 2,816 | 2,823 | 1,600 | 2,823 |
| 2024-10-15 | 2,827 | 2,857 | 2,820 | 2,820 | 5,200 | 2,820 |
| 2024-10-11 | 2,827 | 2,843 | 2,824 | 2,825 | 400 | 2,825 |
| 2024-10-10 | 2,839 | 2,839 | 2,826 | 2,827 | 400 | 2,827 |
| 2024-10-09 | 2,839 | 2,847 | 2,812 | 2,839 | 6,800 | 2,839 |
| 2024-10-08 | 2,873 | 2,884 | 2,850 | 2,851 | 1,900 | 2,851 |
| 2024-10-07 | 2,876 | 2,879 | 2,849 | 2,873 | 2,900 | 2,873 |
| 2024-10-04 | 2,873 | 2,875 | 2,868 | 2,868 | 400 | 2,868 |
| 2024-10-03 | 2,855 | 2,880 | 2,855 | 2,876 | 500 | 2,876 |
| 2024-10-02 | 2,866 | 2,884 | 2,833 | 2,852 | 1,800 | 2,852 |
| 2024-10-01 | 2,857 | 2,885 | 2,856 | 2,866 | 2,100 | 2,866 |
| 2024-09-30 | 2,883 | 2,896 | 2,827 | 2,830 | 2,400 | 2,830 |
| 2024-09-27 | 2,916 | 2,921 | 2,890 | 2,900 | 2,000 | 2,900 |
| 2024-09-26 | 2,930 | 2,930 | 2,885 | 2,928 | 3,800 | 2,928 |
| 2024-09-25 | 2,890 | 2,938 | 2,890 | 2,930 | 2,400 | 2,930 |
| 2024-09-24 | 2,905 | 2,905 | 2,886 | 2,890 | 900 | 2,890 |
| 2024-09-20 | 2,853 | 2,906 | 2,853 | 2,906 | 2,100 | 2,906 |
| 2024-09-19 | 2,861 | 2,889 | 2,861 | 2,889 | 2,500 | 2,889 |
| 2024-09-18 | 2,879 | 2,891 | 2,861 | 2,861 | 1,200 | 2,861 |
| 2024-09-17 | 2,855 | 2,879 | 2,850 | 2,879 | 1,400 | 2,879 |
| 2024-09-13 | 2,857 | 2,876 | 2,850 | 2,850 | 1,600 | 2,850 |
| 2024-09-12 | 2,893 | 2,893 | 2,854 | 2,879 | 1,100 | 2,879 |
| 2024-09-11 | 2,885 | 2,885 | 2,843 | 2,843 | 1,500 | 2,843 |
| 2024-09-10 | 2,895 | 2,895 | 2,886 | 2,886 | 500 | 2,886 |
| 2024-09-09 | 2,856 | 2,856 | 2,841 | 2,845 | 1,500 | 2,845 |
| 2024-09-06 | 2,827 | 2,868 | 2,827 | 2,868 | 2,500 | 2,868 |
| 2024-09-05 | 2,822 | 2,822 | 2,806 | 2,820 | 1,700 | 2,820 |
| 2024-09-04 | 2,865 | 2,868 | 2,810 | 2,810 | 2,400 | 2,810 |
| 2024-09-03 | 2,887 | 2,887 | 2,882 | 2,885 | 1,200 | 2,885 |
| 2024-09-02 | 2,897 | 2,897 | 2,887 | 2,887 | 400 | 2,887 |
| 2024-08-30 | 2,899 | 2,899 | 2,872 | 2,897 | 900 | 2,897 |
| 2024-08-29 | 2,888 | 2,892 | 2,853 | 2,872 | 2,100 | 2,872 |
| 2024-08-28 | 2,898 | 2,899 | 2,888 | 2,888 | 1,200 | 2,888 |
| 2024-08-27 | 2,877 | 2,898 | 2,856 | 2,898 | 2,800 | 2,898 |
| 2024-08-26 | 2,834 | 2,884 | 2,833 | 2,881 | 3,800 | 2,881 |
| 2024-08-23 | 2,796 | 2,822 | 2,796 | 2,822 | 600 | 2,822 |
| 2024-08-22 | 2,834 | 2,834 | 2,806 | 2,806 | 1,000 | 2,806 |
| 2024-08-21 | 2,778 | 2,845 | 2,778 | 2,834 | 3,900 | 2,834 |
| 2024-08-20 | 2,771 | 2,800 | 2,765 | 2,778 | 2,300 | 2,778 |
| 2024-08-19 | 2,800 | 2,814 | 2,777 | 2,777 | 4,100 | 2,777 |
| 2024-08-16 | 2,730 | 2,817 | 2,730 | 2,798 | 4,400 | 2,798 |
| 2024-08-15 | 2,705 | 2,793 | 2,704 | 2,710 | 2,200 | 2,710 |
| 2024-08-14 | 2,670 | 2,705 | 2,670 | 2,705 | 2,300 | 2,705 |
| 2024-08-13 | 2,600 | 2,698 | 2,600 | 2,698 | 6,900 | 2,698 |
| 2024-08-09 | 2,566 | 2,633 | 2,557 | 2,600 | 2,600 | 2,600 |
| 2024-08-08 | 2,587 | 2,597 | 2,523 | 2,556 | 10,000 | 2,556 |
| 2024-08-07 | 2,539 | 2,588 | 2,539 | 2,582 | 5,400 | 2,582 |
| 2024-08-06 | 2,560 | 2,596 | 2,504 | 2,521 | 6,800 | 2,521 |
| 2024-08-05 | 2,693 | 2,702 | 2,400 | 2,410 | 19,900 | 2,410 |
| 2024-08-02 | 2,844 | 2,865 | 2,740 | 2,743 | 15,200 | 2,743 |
| 2024-08-01 | 2,908 | 2,908 | 2,853 | 2,865 | 5,400 | 2,865 |
| 2024-07-31 | 2,890 | 2,918 | 2,890 | 2,908 | 7,700 | 2,908 |
| 2024-07-30 | 2,998 | 2,998 | 2,844 | 2,844 | 21,900 | 2,844 |
| 2024-07-29 | 3,025 | 3,035 | 3,000 | 3,020 | 5,800 | 3,020 |
| 2024-07-26 | 3,025 | 3,050 | 3,025 | 3,025 | 2,600 | 3,025 |
| 2024-07-25 | 3,035 | 3,040 | 3,015 | 3,015 | 2,400 | 3,015 |
| 2024-07-24 | 3,005 | 3,055 | 3,005 | 3,045 | 600 | 3,045 |
| 2024-07-23 | 3,020 | 3,040 | 3,010 | 3,035 | 2,100 | 3,035 |
| 2024-07-22 | 3,030 | 3,035 | 3,020 | 3,020 | 700 | 3,020 |
| 2024-07-19 | 3,025 | 3,040 | 3,020 | 3,020 | 1,700 | 3,020 |
| 2024-07-18 | 3,055 | 3,055 | 3,010 | 3,030 | 800 | 3,030 |
| 2024-07-17 | 3,030 | 3,065 | 3,030 | 3,055 | 2,200 | 3,055 |
| 2024-07-16 | 3,045 | 3,050 | 3,005 | 3,030 | 2,100 | 3,030 |
| 2024-07-12 | 3,015 | 3,045 | 2,995 | 3,020 | 3,400 | 3,020 |
| 2024-07-11 | 2,995 | 3,035 | 2,995 | 3,015 | 5,600 | 3,015 |
| 2024-07-10 | 2,999 | 3,015 | 2,995 | 2,995 | 4,200 | 2,995 |
| 2024-07-09 | 3,030 | 3,065 | 3,000 | 3,020 | 4,100 | 3,020 |
| 2024-07-08 | 3,055 | 3,065 | 3,040 | 3,040 | 1,800 | 3,040 |
| 2024-07-05 | 3,080 | 3,080 | 3,050 | 3,055 | 1,200 | 3,055 |
| 2024-07-04 | 3,070 | 3,090 | 3,030 | 3,080 | 5,600 | 3,080 |
| 2024-07-03 | 3,065 | 3,090 | 3,065 | 3,075 | 1,600 | 3,075 |
| 2024-07-02 | 3,085 | 3,085 | 3,055 | 3,075 | 3,400 | 3,075 |
| 2024-07-01 | 3,115 | 3,115 | 3,085 | 3,085 | 5,900 | 3,085 |
| 2024-06-28 | 3,035 | 3,045 | 3,035 | 3,045 | 1,800 | 3,045 |
| 2024-06-27 | 3,035 | 3,035 | 3,005 | 3,035 | 3,700 | 3,035 |
| 2024-06-26 | 3,040 | 3,045 | 3,015 | 3,020 | 2,800 | 3,020 |
| 2024-06-25 | 2,993 | 3,025 | 2,981 | 3,020 | 3,100 | 3,020 |
| 2024-06-24 | 2,988 | 3,010 | 2,980 | 3,000 | 1,800 | 3,000 |
| 2024-06-21 | 3,005 | 3,025 | 3,000 | 3,000 | 1,200 | 3,000 |
| 2024-06-20 | 3,015 | 3,040 | 3,005 | 3,005 | 800 | 3,005 |
| 2024-06-19 | 3,015 | 3,045 | 3,010 | 3,015 | 1,200 | 3,015 |
| 2024-06-18 | 3,050 | 3,055 | 3,010 | 3,015 | 3,100 | 3,015 |
| 2024-06-17 | 3,040 | 3,040 | 3,005 | 3,030 | 2,900 | 3,030 |
| 2024-06-14 | 3,015 | 3,050 | 3,015 | 3,040 | 2,100 | 3,040 |
| 2024-06-13 | 3,005 | 3,015 | 2,985 | 3,015 | 1,000 | 3,015 |
| 2024-06-12 | 3,020 | 3,050 | 3,000 | 3,025 | 3,000 | 3,025 |
| 2024-06-11 | 3,030 | 3,030 | 3,005 | 3,010 | 1,600 | 3,010 |
| 2024-06-10 | 3,000 | 3,030 | 2,980 | 3,030 | 2,800 | 3,030 |
| 2024-06-07 | 3,010 | 3,030 | 2,987 | 2,994 | 3,600 | 2,994 |
| 2024-06-06 | 3,030 | 3,055 | 3,010 | 3,010 | 1,900 | 3,010 |
| 2024-06-05 | 3,045 | 3,060 | 3,005 | 3,030 | 2,300 | 3,030 |
| 2024-06-04 | 3,010 | 3,075 | 3,010 | 3,050 | 7,900 | 3,050 |
| 2024-06-03 | 2,940 | 3,025 | 2,940 | 3,010 | 9,600 | 3,010 |
| 2024-05-31 | 2,885 | 2,937 | 2,885 | 2,937 | 2,300 | 2,937 |
| 2024-05-30 | 2,871 | 2,887 | 2,870 | 2,875 | 2,400 | 2,875 |
| 2024-05-29 | 2,883 | 2,900 | 2,865 | 2,868 | 3,600 | 2,868 |
| 2024-05-28 | 2,900 | 2,905 | 2,889 | 2,904 | 1,400 | 2,904 |
| 2024-05-27 | 2,916 | 2,923 | 2,888 | 2,888 | 3,200 | 2,888 |
| 2024-05-24 | 2,886 | 2,920 | 2,873 | 2,920 | 4,000 | 2,920 |
| 2024-05-23 | 2,860 | 2,887 | 2,860 | 2,886 | 2,800 | 2,886 |
| 2024-05-22 | 2,842 | 2,885 | 2,833 | 2,860 | 6,400 | 2,860 |
| 2024-05-21 | 2,840 | 2,855 | 2,834 | 2,841 | 5,700 | 2,841 |
| 2024-05-20 | 2,831 | 2,839 | 2,831 | 2,839 | 1,700 | 2,839 |
| 2024-05-17 | 2,835 | 2,837 | 2,827 | 2,834 | 1,600 | 2,834 |
| 2024-05-16 | 2,830 | 2,836 | 2,818 | 2,830 | 5,800 | 2,830 |
| 2024-05-15 | 2,835 | 2,839 | 2,834 | 2,838 | 2,100 | 2,838 |
| 2024-05-14 | 2,864 | 2,864 | 2,821 | 2,839 | 3,500 | 2,839 |
| 2024-05-13 | 2,849 | 2,870 | 2,830 | 2,859 | 8,900 | 2,859 |
| 2024-05-10 | 2,863 | 2,865 | 2,819 | 2,832 | 4,200 | 2,832 |
| 2024-05-09 | 2,793 | 2,814 | 2,790 | 2,814 | 2,000 | 2,814 |
| 2024-05-08 | 2,800 | 2,804 | 2,793 | 2,802 | 2,200 | 2,802 |
| 2024-05-07 | 2,800 | 2,803 | 2,783 | 2,783 | 2,300 | 2,783 |
| 2024-05-02 | 2,774 | 2,791 | 2,774 | 2,779 | 1,300 | 2,779 |
| 2024-05-01 | 2,776 | 2,820 | 2,776 | 2,789 | 1,600 | 2,789 |
| 2024-04-30 | 2,784 | 2,805 | 2,776 | 2,776 | 2,700 | 2,776 |
| 2024-04-26 | 2,814 | 2,820 | 2,753 | 2,753 | 14,500 | 2,753 |
| 2024-04-25 | 2,790 | 2,814 | 2,790 | 2,814 | 4,000 | 2,814 |
| 2024-04-24 | 2,804 | 2,811 | 2,794 | 2,794 | 2,200 | 2,794 |
| 2024-04-23 | 2,800 | 2,827 | 2,800 | 2,806 | 1,400 | 2,806 |
| 2024-04-22 | 2,819 | 2,828 | 2,800 | 2,800 | 3,500 | 2,800 |
| 2024-04-19 | 2,812 | 2,827 | 2,800 | 2,802 | 3,900 | 2,802 |
| 2024-04-18 | 2,812 | 2,841 | 2,812 | 2,826 | 2,200 | 2,826 |
| 2024-04-17 | 2,851 | 2,851 | 2,822 | 2,822 | 3,600 | 2,822 |
| 2024-04-16 | 2,836 | 2,850 | 2,824 | 2,824 | 3,100 | 2,824 |
| 2024-04-15 | 2,851 | 2,868 | 2,835 | 2,845 | 4,700 | 2,845 |
| 2024-04-12 | 2,881 | 2,889 | 2,851 | 2,853 | 3,200 | 2,853 |
| 2024-04-11 | 2,871 | 2,889 | 2,860 | 2,881 | 800 | 2,881 |
| 2024-04-10 | 2,871 | 2,888 | 2,871 | 2,871 | 600 | 2,871 |
| 2024-04-09 | 2,864 | 2,890 | 2,861 | 2,890 | 1,900 | 2,890 |
| 2024-04-08 | 2,886 | 2,894 | 2,865 | 2,866 | 1,900 | 2,866 |
| 2024-04-05 | 2,861 | 2,870 | 2,861 | 2,870 | 900 | 2,870 |
| 2024-04-04 | 2,899 | 2,899 | 2,899 | 2,899 | 500 | 2,899 |
| 2024-04-03 | 2,862 | 2,904 | 2,862 | 2,870 | 2,100 | 2,870 |
| 2024-04-02 | 2,889 | 2,901 | 2,862 | 2,865 | 3,500 | 2,865 |
| 2024-04-01 | 2,941 | 2,950 | 2,899 | 2,899 | 3,700 | 2,899 |
| 2024-03-29 | 2,915 | 2,937 | 2,910 | 2,937 | 800 | 2,937 |
| 2024-03-28 | 2,906 | 2,930 | 2,906 | 2,912 | 1,300 | 2,912 |
| 2024-03-27 | 2,939 | 2,960 | 2,935 | 2,952 | 5,900 | 2,952 |
| 2024-03-26 | 2,935 | 2,945 | 2,918 | 2,935 | 7,200 | 2,935 |
| 2024-03-25 | 2,929 | 2,969 | 2,925 | 2,935 | 9,200 | 2,935 |
| 2024-03-22 | 2,929 | 2,929 | 2,911 | 2,929 | 1,700 | 2,929 |
| 2024-03-21 | 2,924 | 2,929 | 2,900 | 2,929 | 3,400 | 2,929 |
| 2024-03-19 | 2,895 | 2,895 | 2,869 | 2,895 | 2,400 | 2,895 |
| 2024-03-18 | 2,921 | 2,925 | 2,883 | 2,891 | 2,000 | 2,891 |
| 2024-03-15 | 2,897 | 2,905 | 2,897 | 2,905 | 800 | 2,905 |
| 2024-03-14 | 2,899 | 2,899 | 2,871 | 2,885 | 700 | 2,885 |
| 2024-03-13 | 2,880 | 2,935 | 2,858 | 2,883 | 4,900 | 2,883 |
| 2024-03-12 | 2,850 | 2,876 | 2,847 | 2,876 | 2,800 | 2,876 |
| 2024-03-11 | 2,866 | 2,866 | 2,820 | 2,821 | 6,300 | 2,821 |
| 2024-03-08 | 2,856 | 2,873 | 2,854 | 2,865 | 2,300 | 2,865 |
| 2024-03-07 | 2,879 | 2,916 | 2,862 | 2,862 | 7,100 | 2,862 |
| 2024-03-06 | 2,851 | 2,870 | 2,851 | 2,868 | 4,300 | 2,868 |
| 2024-03-05 | 2,844 | 2,850 | 2,840 | 2,850 | 1,600 | 2,850 |
| 2024-03-04 | 2,856 | 2,856 | 2,840 | 2,845 | 3,000 | 2,845 |
| 2024-03-01 | 2,851 | 2,868 | 2,849 | 2,857 | 4,900 | 2,857 |
| 2024-02-29 | 2,839 | 2,850 | 2,826 | 2,826 | 1,300 | 2,826 |
| 2024-02-28 | 2,827 | 2,852 | 2,825 | 2,839 | 3,400 | 2,839 |
| 2024-02-27 | 2,833 | 2,849 | 2,830 | 2,832 | 2,600 | 2,832 |
| 2024-02-26 | 2,854 | 2,855 | 2,838 | 2,850 | 4,100 | 2,850 |
| 2024-02-22 | 2,822 | 2,839 | 2,820 | 2,838 | 1,900 | 2,838 |
| 2024-02-21 | 2,826 | 2,840 | 2,826 | 2,835 | 1,700 | 2,835 |
| 2024-02-20 | 2,840 | 2,850 | 2,840 | 2,840 | 1,500 | 2,840 |
| 2024-02-19 | 2,820 | 2,857 | 2,820 | 2,831 | 7,900 | 2,831 |
| 2024-02-16 | 2,802 | 2,837 | 2,802 | 2,812 | 3,000 | 2,812 |
| 2024-02-15 | 2,813 | 2,830 | 2,802 | 2,811 | 8,500 | 2,811 |
| 2024-02-14 | 2,831 | 2,846 | 2,809 | 2,809 | 7,600 | 2,809 |
| 2024-02-13 | 2,851 | 2,863 | 2,836 | 2,836 | 7,100 | 2,836 |
| 2024-02-09 | 2,857 | 2,871 | 2,844 | 2,852 | 6,900 | 2,852 |
| 2024-02-08 | 2,856 | 2,879 | 2,856 | 2,862 | 2,300 | 2,862 |
| 2024-02-07 | 2,910 | 2,910 | 2,859 | 2,871 | 2,100 | 2,871 |
| 2024-02-06 | 2,868 | 2,903 | 2,859 | 2,903 | 4,300 | 2,903 |
| 2024-02-05 | 2,885 | 2,895 | 2,852 | 2,894 | 3,000 | 2,894 |
| 2024-02-02 | 2,867 | 2,888 | 2,851 | 2,888 | 3,700 | 2,888 |
| 2024-02-01 | 2,878 | 2,880 | 2,867 | 2,867 | 3,000 | 2,867 |
| 2024-01-31 | 2,873 | 2,893 | 2,850 | 2,878 | 8,400 | 2,878 |
| 2024-01-30 | 2,915 | 2,923 | 2,830 | 2,830 | 19,100 | 2,830 |
| 2024-01-29 | 2,900 | 2,914 | 2,895 | 2,910 | 3,700 | 2,910 |
| 2024-01-26 | 2,906 | 2,906 | 2,892 | 2,892 | 2,200 | 2,892 |
| 2024-01-25 | 2,888 | 2,930 | 2,886 | 2,910 | 8,700 | 2,910 |
| 2024-01-24 | 2,875 | 2,897 | 2,875 | 2,888 | 2,800 | 2,888 |
| 2024-01-23 | 2,867 | 2,891 | 2,867 | 2,880 | 4,400 | 2,880 |
| 2024-01-22 | 2,862 | 2,885 | 2,862 | 2,875 | 2,600 | 2,875 |
| 2024-01-19 | 2,877 | 2,879 | 2,856 | 2,862 | 3,100 | 2,862 |
| 2024-01-18 | 2,879 | 2,901 | 2,879 | 2,880 | 2,600 | 2,880 |
| 2024-01-17 | 2,917 | 2,920 | 2,879 | 2,879 | 3,800 | 2,879 |
| 2024-01-16 | 2,935 | 2,935 | 2,885 | 2,901 | 5,900 | 2,901 |
| 2024-01-15 | 2,939 | 2,945 | 2,914 | 2,935 | 6,700 | 2,935 |
| 2024-01-12 | 2,989 | 3,000 | 2,920 | 2,939 | 4,700 | 2,939 |
| 2024-01-11 | 2,995 | 3,005 | 2,954 | 2,989 | 6,200 | 2,989 |
| 2024-01-10 | 2,940 | 2,993 | 2,940 | 2,993 | 5,600 | 2,993 |
| 2024-01-09 | 2,914 | 2,940 | 2,914 | 2,924 | 3,300 | 2,924 |
| 2024-01-05 | 2,939 | 2,958 | 2,914 | 2,914 | 5,900 | 2,914 |
| 2024-01-04 | 2,887 | 2,960 | 2,887 | 2,939 | 9,300 | 2,939 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株