9119 飯野海運(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 | 1,166 | 1,183 | 1,166 | 1,174 | 145,100 | 1,174 |
| 2024-12-27 | 1,155 | 1,165 | 1,155 | 1,164 | 164,400 | 1,164 |
| 2024-12-26 | 1,154 | 1,162 | 1,147 | 1,158 | 170,200 | 1,158 |
| 2024-12-25 | 1,150 | 1,153 | 1,135 | 1,153 | 144,700 | 1,153 |
| 2024-12-24 | 1,143 | 1,147 | 1,135 | 1,143 | 100,700 | 1,143 |
| 2024-12-23 | 1,130 | 1,133 | 1,118 | 1,133 | 146,200 | 1,133 |
| 2024-12-20 | 1,138 | 1,141 | 1,120 | 1,120 | 162,900 | 1,120 |
| 2024-12-19 | 1,107 | 1,137 | 1,107 | 1,132 | 145,200 | 1,132 |
| 2024-12-18 | 1,126 | 1,140 | 1,119 | 1,120 | 182,900 | 1,120 |
| 2024-12-17 | 1,164 | 1,166 | 1,133 | 1,133 | 294,200 | 1,133 |
| 2024-12-16 | 1,160 | 1,198 | 1,160 | 1,181 | 410,300 | 1,181 |
| 2024-12-13 | 1,135 | 1,159 | 1,134 | 1,155 | 307,000 | 1,155 |
| 2024-12-12 | 1,140 | 1,140 | 1,126 | 1,137 | 265,800 | 1,137 |
| 2024-12-11 | 1,136 | 1,141 | 1,121 | 1,136 | 166,400 | 1,136 |
| 2024-12-10 | 1,139 | 1,144 | 1,125 | 1,136 | 350,400 | 1,136 |
| 2024-12-09 | 1,109 | 1,120 | 1,100 | 1,120 | 229,000 | 1,120 |
| 2024-12-06 | 1,115 | 1,117 | 1,099 | 1,104 | 190,200 | 1,104 |
| 2024-12-05 | 1,113 | 1,120 | 1,102 | 1,109 | 162,000 | 1,109 |
| 2024-12-04 | 1,122 | 1,126 | 1,105 | 1,115 | 195,200 | 1,115 |
| 2024-12-03 | 1,131 | 1,147 | 1,124 | 1,127 | 193,800 | 1,127 |
| 2024-12-02 | 1,114 | 1,127 | 1,106 | 1,115 | 243,400 | 1,115 |
| 2024-11-29 | 1,130 | 1,135 | 1,115 | 1,115 | 123,700 | 1,115 |
| 2024-11-28 | 1,117 | 1,132 | 1,115 | 1,129 | 196,800 | 1,129 |
| 2024-11-27 | 1,141 | 1,148 | 1,115 | 1,117 | 269,700 | 1,117 |
| 2024-11-26 | 1,185 | 1,190 | 1,144 | 1,149 | 307,200 | 1,149 |
| 2024-11-25 | 1,212 | 1,219 | 1,186 | 1,187 | 297,100 | 1,187 |
| 2024-11-22 | 1,204 | 1,227 | 1,204 | 1,212 | 437,200 | 1,212 |
| 2024-11-21 | 1,180 | 1,214 | 1,180 | 1,202 | 511,300 | 1,202 |
| 2024-11-20 | 1,185 | 1,194 | 1,161 | 1,166 | 231,600 | 1,166 |
| 2024-11-19 | 1,170 | 1,189 | 1,163 | 1,185 | 259,800 | 1,185 |
| 2024-11-18 | 1,132 | 1,161 | 1,128 | 1,155 | 211,600 | 1,155 |
| 2024-11-15 | 1,148 | 1,154 | 1,131 | 1,131 | 250,700 | 1,131 |
| 2024-11-14 | 1,133 | 1,149 | 1,126 | 1,140 | 313,000 | 1,140 |
| 2024-11-13 | 1,140 | 1,153 | 1,123 | 1,125 | 245,400 | 1,125 |
| 2024-11-12 | 1,124 | 1,145 | 1,110 | 1,131 | 276,600 | 1,131 |
| 2024-11-11 | 1,120 | 1,137 | 1,116 | 1,122 | 209,600 | 1,122 |
| 2024-11-08 | 1,148 | 1,148 | 1,125 | 1,127 | 337,600 | 1,127 |
| 2024-11-07 | 1,115 | 1,148 | 1,114 | 1,136 | 533,200 | 1,136 |
| 2024-11-06 | 1,110 | 1,110 | 1,086 | 1,094 | 473,200 | 1,094 |
| 2024-11-05 | 1,084 | 1,111 | 1,076 | 1,108 | 587,400 | 1,108 |
| 2024-11-01 | 1,104 | 1,106 | 1,061 | 1,061 | 721,600 | 1,061 |
| 2024-10-31 | 1,216 | 1,230 | 1,120 | 1,127 | 819,300 | 1,127 |
| 2024-10-30 | 1,220 | 1,229 | 1,200 | 1,207 | 786,600 | 1,207 |
| 2024-10-29 | 1,218 | 1,229 | 1,211 | 1,219 | 340,600 | 1,219 |
| 2024-10-28 | 1,194 | 1,222 | 1,189 | 1,220 | 238,200 | 1,220 |
| 2024-10-25 | 1,222 | 1,226 | 1,190 | 1,192 | 278,300 | 1,192 |
| 2024-10-24 | 1,235 | 1,236 | 1,220 | 1,227 | 271,000 | 1,227 |
| 2024-10-23 | 1,256 | 1,272 | 1,242 | 1,242 | 179,200 | 1,242 |
| 2024-10-22 | 1,283 | 1,295 | 1,268 | 1,272 | 156,300 | 1,272 |
| 2024-10-21 | 1,278 | 1,295 | 1,275 | 1,278 | 203,600 | 1,278 |
| 2024-10-18 | 1,264 | 1,273 | 1,257 | 1,272 | 161,200 | 1,272 |
| 2024-10-17 | 1,265 | 1,272 | 1,257 | 1,263 | 219,500 | 1,263 |
| 2024-10-16 | 1,275 | 1,286 | 1,265 | 1,272 | 163,500 | 1,272 |
| 2024-10-15 | 1,268 | 1,278 | 1,258 | 1,275 | 293,400 | 1,275 |
| 2024-10-11 | 1,257 | 1,273 | 1,256 | 1,265 | 201,700 | 1,265 |
| 2024-10-10 | 1,255 | 1,259 | 1,239 | 1,247 | 189,200 | 1,247 |
| 2024-10-09 | 1,267 | 1,267 | 1,246 | 1,261 | 130,300 | 1,261 |
| 2024-10-08 | 1,265 | 1,272 | 1,256 | 1,264 | 170,300 | 1,264 |
| 2024-10-07 | 1,280 | 1,280 | 1,265 | 1,266 | 141,900 | 1,266 |
| 2024-10-04 | 1,260 | 1,270 | 1,247 | 1,265 | 213,700 | 1,265 |
| 2024-10-03 | 1,270 | 1,285 | 1,266 | 1,270 | 189,100 | 1,270 |
| 2024-10-02 | 1,255 | 1,278 | 1,241 | 1,245 | 311,400 | 1,245 |
| 2024-10-01 | 1,265 | 1,272 | 1,254 | 1,267 | 106,300 | 1,267 |
| 2024-09-30 | 1,254 | 1,276 | 1,249 | 1,255 | 258,600 | 1,255 |
| 2024-09-27 | 1,268 | 1,289 | 1,268 | 1,284 | 194,900 | 1,284 |
| 2024-09-26 | 1,285 | 1,304 | 1,262 | 1,290 | 338,200 | 1,290 |
| 2024-09-25 | 1,252 | 1,282 | 1,244 | 1,275 | 185,000 | 1,275 |
| 2024-09-24 | 1,263 | 1,266 | 1,243 | 1,250 | 147,200 | 1,250 |
| 2024-09-20 | 1,247 | 1,259 | 1,233 | 1,250 | 261,400 | 1,250 |
| 2024-09-19 | 1,208 | 1,236 | 1,204 | 1,233 | 336,200 | 1,233 |
| 2024-09-18 | 1,198 | 1,198 | 1,181 | 1,194 | 168,500 | 1,194 |
| 2024-09-17 | 1,190 | 1,201 | 1,166 | 1,181 | 246,000 | 1,181 |
| 2024-09-13 | 1,175 | 1,183 | 1,168 | 1,179 | 211,200 | 1,179 |
| 2024-09-12 | 1,178 | 1,188 | 1,168 | 1,182 | 163,000 | 1,182 |
| 2024-09-11 | 1,163 | 1,167 | 1,134 | 1,148 | 308,700 | 1,148 |
| 2024-09-10 | 1,182 | 1,189 | 1,168 | 1,173 | 208,400 | 1,173 |
| 2024-09-09 | 1,187 | 1,188 | 1,165 | 1,175 | 272,000 | 1,175 |
| 2024-09-06 | 1,228 | 1,238 | 1,204 | 1,217 | 151,500 | 1,217 |
| 2024-09-05 | 1,233 | 1,243 | 1,214 | 1,221 | 167,900 | 1,221 |
| 2024-09-04 | 1,258 | 1,275 | 1,237 | 1,240 | 281,300 | 1,240 |
| 2024-09-03 | 1,282 | 1,292 | 1,272 | 1,278 | 155,600 | 1,278 |
| 2024-09-02 | 1,298 | 1,298 | 1,269 | 1,272 | 189,800 | 1,272 |
| 2024-08-30 | 1,293 | 1,296 | 1,281 | 1,288 | 164,200 | 1,288 |
| 2024-08-29 | 1,267 | 1,288 | 1,258 | 1,279 | 579,400 | 1,279 |
| 2024-08-28 | 1,261 | 1,271 | 1,252 | 1,262 | 95,700 | 1,262 |
| 2024-08-27 | 1,265 | 1,275 | 1,265 | 1,270 | 101,200 | 1,270 |
| 2024-08-26 | 1,271 | 1,273 | 1,261 | 1,270 | 108,600 | 1,270 |
| 2024-08-23 | 1,278 | 1,282 | 1,261 | 1,281 | 147,700 | 1,281 |
| 2024-08-22 | 1,265 | 1,282 | 1,261 | 1,278 | 195,700 | 1,278 |
| 2024-08-21 | 1,238 | 1,254 | 1,230 | 1,253 | 102,300 | 1,253 |
| 2024-08-20 | 1,277 | 1,277 | 1,255 | 1,256 | 171,600 | 1,256 |
| 2024-08-19 | 1,260 | 1,275 | 1,255 | 1,255 | 137,000 | 1,255 |
| 2024-08-16 | 1,273 | 1,274 | 1,251 | 1,263 | 232,400 | 1,263 |
| 2024-08-15 | 1,218 | 1,249 | 1,218 | 1,249 | 215,800 | 1,249 |
| 2024-08-14 | 1,200 | 1,227 | 1,188 | 1,210 | 235,200 | 1,210 |
| 2024-08-13 | 1,177 | 1,209 | 1,177 | 1,203 | 208,800 | 1,203 |
| 2024-08-09 | 1,172 | 1,177 | 1,144 | 1,165 | 282,700 | 1,165 |
| 2024-08-08 | 1,144 | 1,173 | 1,135 | 1,142 | 349,700 | 1,142 |
| 2024-08-07 | 1,142 | 1,193 | 1,116 | 1,162 | 407,500 | 1,162 |
| 2024-08-06 | 1,113 | 1,182 | 1,091 | 1,172 | 636,400 | 1,172 |
| 2024-08-05 | 1,083 | 1,105 | 1,000 | 1,027 | 777,300 | 1,027 |
| 2024-08-02 | 1,231 | 1,233 | 1,173 | 1,173 | 639,600 | 1,173 |
| 2024-08-01 | 1,290 | 1,316 | 1,273 | 1,301 | 480,700 | 1,301 |
| 2024-07-31 | 1,254 | 1,284 | 1,238 | 1,284 | 538,300 | 1,284 |
| 2024-07-30 | 1,253 | 1,256 | 1,237 | 1,254 | 261,600 | 1,254 |
| 2024-07-29 | 1,221 | 1,238 | 1,212 | 1,223 | 184,200 | 1,223 |
| 2024-07-26 | 1,222 | 1,227 | 1,201 | 1,210 | 267,200 | 1,210 |
| 2024-07-25 | 1,240 | 1,246 | 1,214 | 1,222 | 301,800 | 1,222 |
| 2024-07-24 | 1,270 | 1,278 | 1,248 | 1,248 | 211,900 | 1,248 |
| 2024-07-23 | 1,288 | 1,296 | 1,273 | 1,273 | 274,200 | 1,273 |
| 2024-07-22 | 1,279 | 1,279 | 1,249 | 1,249 | 283,400 | 1,249 |
| 2024-07-19 | 1,319 | 1,322 | 1,281 | 1,288 | 180,200 | 1,288 |
| 2024-07-18 | 1,330 | 1,350 | 1,320 | 1,320 | 207,000 | 1,320 |
| 2024-07-17 | 1,330 | 1,340 | 1,330 | 1,334 | 124,600 | 1,334 |
| 2024-07-16 | 1,338 | 1,345 | 1,320 | 1,325 | 187,600 | 1,325 |
| 2024-07-12 | 1,321 | 1,349 | 1,321 | 1,328 | 203,200 | 1,328 |
| 2024-07-11 | 1,328 | 1,332 | 1,313 | 1,326 | 164,100 | 1,326 |
| 2024-07-10 | 1,346 | 1,357 | 1,302 | 1,317 | 457,100 | 1,317 |
| 2024-07-09 | 1,335 | 1,347 | 1,323 | 1,343 | 230,300 | 1,343 |
| 2024-07-08 | 1,345 | 1,346 | 1,324 | 1,330 | 204,500 | 1,330 |
| 2024-07-05 | 1,392 | 1,396 | 1,338 | 1,353 | 300,600 | 1,353 |
| 2024-07-04 | 1,368 | 1,404 | 1,368 | 1,399 | 399,500 | 1,399 |
| 2024-07-03 | 1,362 | 1,384 | 1,355 | 1,369 | 346,700 | 1,369 |
| 2024-07-02 | 1,324 | 1,363 | 1,323 | 1,361 | 373,100 | 1,361 |
| 2024-07-01 | 1,290 | 1,329 | 1,290 | 1,322 | 366,900 | 1,322 |
| 2024-06-28 | 1,282 | 1,284 | 1,273 | 1,280 | 212,400 | 1,280 |
| 2024-06-27 | 1,278 | 1,280 | 1,270 | 1,276 | 161,800 | 1,276 |
| 2024-06-26 | 1,277 | 1,286 | 1,268 | 1,277 | 188,500 | 1,277 |
| 2024-06-25 | 1,282 | 1,291 | 1,271 | 1,278 | 226,200 | 1,278 |
| 2024-06-24 | 1,280 | 1,287 | 1,271 | 1,273 | 261,900 | 1,273 |
| 2024-06-21 | 1,290 | 1,302 | 1,266 | 1,270 | 597,800 | 1,270 |
| 2024-06-20 | 1,267 | 1,288 | 1,263 | 1,280 | 241,100 | 1,280 |
| 2024-06-19 | 1,274 | 1,286 | 1,261 | 1,273 | 215,400 | 1,273 |
| 2024-06-18 | 1,280 | 1,280 | 1,255 | 1,264 | 182,800 | 1,264 |
| 2024-06-17 | 1,265 | 1,272 | 1,245 | 1,269 | 328,500 | 1,269 |
| 2024-06-14 | 1,215 | 1,269 | 1,213 | 1,265 | 499,500 | 1,265 |
| 2024-06-13 | 1,219 | 1,223 | 1,201 | 1,208 | 287,500 | 1,208 |
| 2024-06-12 | 1,240 | 1,249 | 1,212 | 1,212 | 442,200 | 1,212 |
| 2024-06-11 | 1,279 | 1,286 | 1,255 | 1,258 | 249,800 | 1,258 |
| 2024-06-10 | 1,275 | 1,277 | 1,264 | 1,276 | 183,500 | 1,276 |
| 2024-06-07 | 1,269 | 1,277 | 1,264 | 1,276 | 154,000 | 1,276 |
| 2024-06-06 | 1,265 | 1,277 | 1,259 | 1,269 | 154,500 | 1,269 |
| 2024-06-05 | 1,290 | 1,291 | 1,262 | 1,262 | 269,100 | 1,262 |
| 2024-06-04 | 1,302 | 1,306 | 1,283 | 1,302 | 219,400 | 1,302 |
| 2024-06-03 | 1,317 | 1,327 | 1,306 | 1,312 | 270,000 | 1,312 |
| 2024-05-31 | 1,307 | 1,314 | 1,291 | 1,309 | 499,000 | 1,309 |
| 2024-05-30 | 1,340 | 1,348 | 1,292 | 1,295 | 454,600 | 1,295 |
| 2024-05-29 | 1,405 | 1,407 | 1,363 | 1,365 | 381,400 | 1,365 |
| 2024-05-28 | 1,370 | 1,408 | 1,369 | 1,390 | 920,900 | 1,390 |
| 2024-05-27 | 1,315 | 1,354 | 1,314 | 1,347 | 617,900 | 1,347 |
| 2024-05-24 | 1,287 | 1,316 | 1,283 | 1,316 | 297,500 | 1,316 |
| 2024-05-23 | 1,279 | 1,313 | 1,276 | 1,309 | 307,600 | 1,309 |
| 2024-05-22 | 1,280 | 1,312 | 1,279 | 1,286 | 318,000 | 1,286 |
| 2024-05-21 | 1,268 | 1,281 | 1,262 | 1,265 | 197,000 | 1,265 |
| 2024-05-20 | 1,260 | 1,275 | 1,257 | 1,269 | 196,000 | 1,269 |
| 2024-05-17 | 1,253 | 1,279 | 1,249 | 1,260 | 224,500 | 1,260 |
| 2024-05-16 | 1,318 | 1,318 | 1,259 | 1,260 | 395,900 | 1,260 |
| 2024-05-15 | 1,307 | 1,322 | 1,300 | 1,321 | 368,800 | 1,321 |
| 2024-05-14 | 1,284 | 1,311 | 1,281 | 1,299 | 350,400 | 1,299 |
| 2024-05-13 | 1,290 | 1,298 | 1,273 | 1,279 | 278,000 | 1,279 |
| 2024-05-10 | 1,281 | 1,305 | 1,274 | 1,290 | 497,300 | 1,290 |
| 2024-05-09 | 1,266 | 1,281 | 1,246 | 1,267 | 479,700 | 1,267 |
| 2024-05-08 | 1,278 | 1,294 | 1,256 | 1,263 | 917,200 | 1,263 |
| 2024-05-07 | 1,214 | 1,276 | 1,160 | 1,259 | 2,152,200 | 1,259 |
| 2024-05-02 | 1,228 | 1,240 | 1,211 | 1,211 | 316,400 | 1,211 |
| 2024-05-01 | 1,265 | 1,269 | 1,235 | 1,235 | 333,700 | 1,235 |
| 2024-04-30 | 1,238 | 1,278 | 1,238 | 1,265 | 514,500 | 1,265 |
| 2024-04-26 | 1,210 | 1,226 | 1,205 | 1,223 | 334,000 | 1,223 |
| 2024-04-25 | 1,235 | 1,241 | 1,210 | 1,211 | 258,100 | 1,211 |
| 2024-04-24 | 1,239 | 1,256 | 1,233 | 1,241 | 313,300 | 1,241 |
| 2024-04-23 | 1,254 | 1,255 | 1,237 | 1,239 | 290,300 | 1,239 |
| 2024-04-22 | 1,230 | 1,268 | 1,228 | 1,248 | 583,700 | 1,248 |
| 2024-04-19 | 1,222 | 1,222 | 1,195 | 1,216 | 496,500 | 1,216 |
| 2024-04-18 | 1,211 | 1,223 | 1,202 | 1,222 | 262,900 | 1,222 |
| 2024-04-17 | 1,202 | 1,226 | 1,193 | 1,210 | 397,800 | 1,210 |
| 2024-04-16 | 1,234 | 1,243 | 1,201 | 1,203 | 394,800 | 1,203 |
| 2024-04-15 | 1,214 | 1,244 | 1,214 | 1,228 | 277,000 | 1,228 |
| 2024-04-12 | 1,214 | 1,223 | 1,202 | 1,219 | 273,600 | 1,219 |
| 2024-04-11 | 1,200 | 1,208 | 1,190 | 1,207 | 291,300 | 1,207 |
| 2024-04-10 | 1,205 | 1,218 | 1,198 | 1,212 | 266,900 | 1,212 |
| 2024-04-09 | 1,210 | 1,223 | 1,205 | 1,212 | 252,500 | 1,212 |
| 2024-04-08 | 1,225 | 1,228 | 1,201 | 1,209 | 341,600 | 1,209 |
| 2024-04-05 | 1,201 | 1,236 | 1,192 | 1,229 | 453,500 | 1,229 |
| 2024-04-04 | 1,208 | 1,219 | 1,201 | 1,210 | 328,700 | 1,210 |
| 2024-04-03 | 1,182 | 1,217 | 1,174 | 1,202 | 502,700 | 1,202 |
| 2024-04-02 | 1,183 | 1,193 | 1,173 | 1,180 | 629,300 | 1,180 |
| 2024-04-01 | 1,218 | 1,219 | 1,167 | 1,176 | 756,100 | 1,176 |
| 2024-03-29 | 1,257 | 1,265 | 1,224 | 1,226 | 752,600 | 1,226 |
| 2024-03-28 | 1,294 | 1,298 | 1,257 | 1,257 | 450,300 | 1,257 |
| 2024-03-27 | 1,304 | 1,322 | 1,288 | 1,311 | 637,200 | 1,311 |
| 2024-03-26 | 1,273 | 1,294 | 1,262 | 1,291 | 598,500 | 1,291 |
| 2024-03-25 | 1,306 | 1,310 | 1,282 | 1,282 | 533,100 | 1,282 |
| 2024-03-22 | 1,322 | 1,324 | 1,290 | 1,306 | 541,400 | 1,306 |
| 2024-03-21 | 1,323 | 1,323 | 1,293 | 1,313 | 681,300 | 1,313 |
| 2024-03-19 | 1,280 | 1,313 | 1,273 | 1,313 | 469,900 | 1,313 |
| 2024-03-18 | 1,285 | 1,290 | 1,262 | 1,282 | 501,800 | 1,282 |
| 2024-03-15 | 1,250 | 1,265 | 1,232 | 1,255 | 1,611,100 | 1,255 |
| 2024-03-14 | 1,234 | 1,253 | 1,226 | 1,249 | 340,500 | 1,249 |
| 2024-03-13 | 1,251 | 1,260 | 1,215 | 1,223 | 499,000 | 1,223 |
| 2024-03-12 | 1,244 | 1,258 | 1,240 | 1,248 | 415,100 | 1,248 |
| 2024-03-11 | 1,269 | 1,278 | 1,242 | 1,262 | 762,100 | 1,262 |
| 2024-03-08 | 1,273 | 1,287 | 1,253 | 1,281 | 603,300 | 1,281 |
| 2024-03-07 | 1,291 | 1,296 | 1,277 | 1,283 | 666,900 | 1,283 |
| 2024-03-06 | 1,270 | 1,302 | 1,270 | 1,290 | 508,500 | 1,290 |
| 2024-03-05 | 1,274 | 1,283 | 1,267 | 1,280 | 480,600 | 1,280 |
| 2024-03-04 | 1,289 | 1,300 | 1,278 | 1,285 | 611,200 | 1,285 |
| 2024-03-01 | 1,275 | 1,293 | 1,265 | 1,288 | 523,300 | 1,288 |
| 2024-02-29 | 1,292 | 1,307 | 1,278 | 1,282 | 543,000 | 1,282 |
| 2024-02-28 | 1,291 | 1,300 | 1,272 | 1,285 | 495,000 | 1,285 |
| 2024-02-27 | 1,300 | 1,307 | 1,280 | 1,291 | 563,300 | 1,291 |
| 2024-02-26 | 1,346 | 1,349 | 1,303 | 1,303 | 499,200 | 1,303 |
| 2024-02-22 | 1,352 | 1,369 | 1,327 | 1,340 | 434,600 | 1,340 |
| 2024-02-21 | 1,343 | 1,384 | 1,331 | 1,337 | 410,200 | 1,337 |
| 2024-02-20 | 1,336 | 1,371 | 1,333 | 1,348 | 429,600 | 1,348 |
| 2024-02-19 | 1,325 | 1,337 | 1,316 | 1,334 | 222,900 | 1,334 |
| 2024-02-16 | 1,317 | 1,348 | 1,312 | 1,327 | 453,300 | 1,327 |
| 2024-02-15 | 1,334 | 1,346 | 1,299 | 1,314 | 423,500 | 1,314 |
| 2024-02-14 | 1,299 | 1,349 | 1,292 | 1,342 | 586,400 | 1,342 |
| 2024-02-13 | 1,271 | 1,293 | 1,262 | 1,291 | 485,300 | 1,291 |
| 2024-02-09 | 1,308 | 1,312 | 1,260 | 1,260 | 749,700 | 1,260 |
| 2024-02-08 | 1,347 | 1,359 | 1,322 | 1,322 | 399,500 | 1,322 |
| 2024-02-07 | 1,332 | 1,356 | 1,327 | 1,349 | 439,700 | 1,349 |
| 2024-02-06 | 1,343 | 1,363 | 1,329 | 1,333 | 410,200 | 1,333 |
| 2024-02-05 | 1,345 | 1,350 | 1,316 | 1,342 | 426,600 | 1,342 |
| 2024-02-02 | 1,305 | 1,345 | 1,279 | 1,326 | 638,800 | 1,326 |
| 2024-02-01 | 1,308 | 1,366 | 1,308 | 1,327 | 873,500 | 1,327 |
| 2024-01-31 | 1,313 | 1,340 | 1,270 | 1,297 | 1,103,300 | 1,297 |
| 2024-01-30 | 1,297 | 1,313 | 1,287 | 1,310 | 487,300 | 1,310 |
| 2024-01-29 | 1,272 | 1,295 | 1,268 | 1,291 | 350,500 | 1,291 |
| 2024-01-26 | 1,290 | 1,300 | 1,258 | 1,262 | 431,300 | 1,262 |
| 2024-01-25 | 1,278 | 1,305 | 1,274 | 1,291 | 501,200 | 1,291 |
| 2024-01-24 | 1,275 | 1,287 | 1,266 | 1,266 | 331,400 | 1,266 |
| 2024-01-23 | 1,291 | 1,299 | 1,273 | 1,276 | 376,300 | 1,276 |
| 2024-01-22 | 1,292 | 1,299 | 1,274 | 1,287 | 400,000 | 1,287 |
| 2024-01-19 | 1,304 | 1,310 | 1,283 | 1,285 | 399,600 | 1,285 |
| 2024-01-18 | 1,340 | 1,343 | 1,295 | 1,300 | 569,600 | 1,300 |
| 2024-01-17 | 1,336 | 1,355 | 1,312 | 1,316 | 639,000 | 1,316 |
| 2024-01-16 | 1,365 | 1,372 | 1,333 | 1,339 | 525,600 | 1,339 |
| 2024-01-15 | 1,313 | 1,363 | 1,310 | 1,346 | 936,400 | 1,346 |
| 2024-01-12 | 1,268 | 1,310 | 1,256 | 1,309 | 745,400 | 1,309 |
| 2024-01-11 | 1,248 | 1,267 | 1,243 | 1,260 | 482,500 | 1,260 |
| 2024-01-10 | 1,236 | 1,248 | 1,232 | 1,236 | 416,800 | 1,236 |
| 2024-01-09 | 1,237 | 1,238 | 1,221 | 1,236 | 325,600 | 1,236 |
| 2024-01-05 | 1,232 | 1,240 | 1,213 | 1,230 | 420,900 | 1,230 |
| 2024-01-04 | 1,201 | 1,240 | 1,192 | 1,232 | 599,200 | 1,232 |
分割・併合履歴 ： [1990-01-31]1株→1.028株