9130 共栄タンカー(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 | 1,034 | 1,074 | 1,034 | 1,050 | 27,400 | 1,050 |
| 2024-12-25 | 1,036 | 1,036 | 1,018 | 1,028 | 25,500 | 1,028 |
| 2024-12-24 | 1,036 | 1,039 | 1,024 | 1,027 | 27,300 | 1,027 |
| 2024-12-23 | 1,017 | 1,032 | 1,010 | 1,025 | 51,900 | 1,025 |
| 2024-12-20 | 1,030 | 1,036 | 1,017 | 1,017 | 23,800 | 1,017 |
| 2024-12-19 | 1,025 | 1,036 | 1,010 | 1,031 | 20,600 | 1,031 |
| 2024-12-18 | 1,048 | 1,058 | 1,035 | 1,038 | 20,900 | 1,038 |
| 2024-12-17 | 1,058 | 1,058 | 1,039 | 1,053 | 15,400 | 1,053 |
| 2024-12-16 | 1,069 | 1,069 | 1,045 | 1,055 | 22,900 | 1,055 |
| 2024-12-13 | 1,065 | 1,068 | 1,052 | 1,066 | 19,600 | 1,066 |
| 2024-12-12 | 1,093 | 1,093 | 1,068 | 1,068 | 22,000 | 1,068 |
| 2024-12-11 | 1,092 | 1,092 | 1,065 | 1,077 | 15,900 | 1,077 |
| 2024-12-10 | 1,097 | 1,100 | 1,080 | 1,080 | 16,800 | 1,080 |
| 2024-12-09 | 1,056 | 1,106 | 1,056 | 1,099 | 34,000 | 1,099 |
| 2024-12-06 | 1,056 | 1,074 | 1,051 | 1,052 | 18,800 | 1,052 |
| 2024-12-05 | 1,069 | 1,073 | 1,053 | 1,055 | 20,600 | 1,055 |
| 2024-12-04 | 1,096 | 1,096 | 1,064 | 1,070 | 13,500 | 1,070 |
| 2024-12-03 | 1,083 | 1,100 | 1,083 | 1,088 | 28,200 | 1,088 |
| 2024-12-02 | 1,079 | 1,090 | 1,068 | 1,082 | 21,400 | 1,082 |
| 2024-11-29 | 1,095 | 1,105 | 1,078 | 1,088 | 13,400 | 1,088 |
| 2024-11-28 | 1,077 | 1,104 | 1,070 | 1,095 | 15,300 | 1,095 |
| 2024-11-27 | 1,115 | 1,115 | 1,070 | 1,080 | 72,900 | 1,080 |
| 2024-11-26 | 1,182 | 1,200 | 1,130 | 1,136 | 27,600 | 1,136 |
| 2024-11-25 | 1,178 | 1,182 | 1,162 | 1,179 | 25,500 | 1,179 |
| 2024-11-22 | 1,163 | 1,189 | 1,160 | 1,179 | 23,800 | 1,179 |
| 2024-11-21 | 1,170 | 1,180 | 1,141 | 1,160 | 15,200 | 1,160 |
| 2024-11-20 | 1,152 | 1,166 | 1,145 | 1,160 | 23,700 | 1,160 |
| 2024-11-19 | 1,154 | 1,168 | 1,146 | 1,152 | 21,500 | 1,152 |
| 2024-11-18 | 1,137 | 1,167 | 1,126 | 1,162 | 19,000 | 1,162 |
| 2024-11-15 | 1,160 | 1,166 | 1,150 | 1,158 | 18,400 | 1,158 |
| 2024-11-14 | 1,170 | 1,184 | 1,154 | 1,160 | 16,600 | 1,160 |
| 2024-11-13 | 1,199 | 1,215 | 1,170 | 1,170 | 24,400 | 1,170 |
| 2024-11-12 | 1,189 | 1,224 | 1,163 | 1,202 | 53,500 | 1,202 |
| 2024-11-11 | 1,253 | 1,253 | 1,191 | 1,196 | 40,900 | 1,196 |
| 2024-11-08 | 1,212 | 1,265 | 1,168 | 1,258 | 63,900 | 1,258 |
| 2024-11-07 | 1,200 | 1,221 | 1,150 | 1,212 | 85,700 | 1,212 |
| 2024-11-06 | 1,253 | 1,286 | 1,210 | 1,220 | 87,200 | 1,220 |
| 2024-11-05 | 1,195 | 1,240 | 1,147 | 1,238 | 182,400 | 1,238 |
| 2024-11-01 | 1,108 | 1,125 | 1,087 | 1,088 | 97,400 | 1,088 |
| 2024-10-31 | 1,075 | 1,108 | 1,065 | 1,101 | 22,100 | 1,101 |
| 2024-10-30 | 1,090 | 1,090 | 1,073 | 1,073 | 55,400 | 1,073 |
| 2024-10-29 | 1,082 | 1,100 | 1,082 | 1,090 | 11,400 | 1,090 |
| 2024-10-28 | 1,074 | 1,101 | 1,071 | 1,087 | 35,800 | 1,087 |
| 2024-10-25 | 1,122 | 1,122 | 1,073 | 1,079 | 21,400 | 1,079 |
| 2024-10-24 | 1,115 | 1,118 | 1,091 | 1,111 | 17,100 | 1,111 |
| 2024-10-23 | 1,133 | 1,134 | 1,115 | 1,115 | 9,100 | 1,115 |
| 2024-10-22 | 1,148 | 1,150 | 1,115 | 1,125 | 13,300 | 1,125 |
| 2024-10-21 | 1,159 | 1,169 | 1,140 | 1,140 | 4,900 | 1,140 |
| 2024-10-18 | 1,177 | 1,184 | 1,156 | 1,159 | 22,500 | 1,159 |
| 2024-10-17 | 1,167 | 1,189 | 1,162 | 1,171 | 21,100 | 1,171 |
| 2024-10-16 | 1,128 | 1,167 | 1,127 | 1,160 | 23,500 | 1,160 |
| 2024-10-15 | 1,159 | 1,159 | 1,107 | 1,138 | 43,000 | 1,138 |
| 2024-10-11 | 1,138 | 1,165 | 1,124 | 1,163 | 35,200 | 1,163 |
| 2024-10-10 | 1,145 | 1,145 | 1,128 | 1,128 | 10,600 | 1,128 |
| 2024-10-09 | 1,173 | 1,173 | 1,123 | 1,145 | 48,100 | 1,145 |
| 2024-10-08 | 1,204 | 1,204 | 1,161 | 1,188 | 64,900 | 1,188 |
| 2024-10-07 | 1,139 | 1,182 | 1,126 | 1,179 | 73,600 | 1,179 |
| 2024-10-04 | 1,100 | 1,119 | 1,081 | 1,118 | 40,500 | 1,118 |
| 2024-10-03 | 1,121 | 1,124 | 1,081 | 1,084 | 32,700 | 1,084 |
| 2024-10-02 | 1,037 | 1,124 | 1,037 | 1,091 | 97,400 | 1,091 |
| 2024-10-01 | 1,048 | 1,057 | 1,030 | 1,037 | 11,000 | 1,037 |
| 2024-09-30 | 1,017 | 1,038 | 1,014 | 1,025 | 21,500 | 1,025 |
| 2024-09-27 | 1,063 | 1,070 | 1,044 | 1,057 | 19,900 | 1,057 |
| 2024-09-26 | 1,069 | 1,069 | 1,050 | 1,063 | 14,300 | 1,063 |
| 2024-09-25 | 1,087 | 1,087 | 1,057 | 1,057 | 19,600 | 1,057 |
| 2024-09-24 | 1,066 | 1,080 | 1,055 | 1,069 | 29,000 | 1,069 |
| 2024-09-20 | 1,059 | 1,059 | 1,041 | 1,050 | 12,700 | 1,050 |
| 2024-09-19 | 1,016 | 1,043 | 1,016 | 1,034 | 25,800 | 1,034 |
| 2024-09-18 | 1,009 | 1,018 | 1,004 | 1,009 | 12,200 | 1,009 |
| 2024-09-17 | 1,005 | 1,016 | 979 | 997 | 33,500 | 997 |
| 2024-09-13 | 993 | 1,004 | 990 | 995 | 7,700 | 995 |
| 2024-09-12 | 982 | 997 | 978 | 997 | 15,200 | 997 |
| 2024-09-11 | 975 | 988 | 947 | 963 | 42,000 | 963 |
| 2024-09-10 | 986 | 1,000 | 978 | 979 | 22,500 | 979 |
| 2024-09-09 | 965 | 994 | 965 | 986 | 54,200 | 986 |
| 2024-09-06 | 1,019 | 1,019 | 991 | 998 | 34,100 | 998 |
| 2024-09-05 | 999 | 1,025 | 991 | 1,002 | 18,300 | 1,002 |
| 2024-09-04 | 1,026 | 1,027 | 990 | 1,009 | 44,900 | 1,009 |
| 2024-09-03 | 1,051 | 1,073 | 1,051 | 1,052 | 13,800 | 1,052 |
| 2024-09-02 | 1,079 | 1,079 | 1,045 | 1,051 | 15,200 | 1,051 |
| 2024-08-30 | 1,070 | 1,071 | 1,050 | 1,070 | 12,900 | 1,070 |
| 2024-08-29 | 1,065 | 1,072 | 1,047 | 1,053 | 19,400 | 1,053 |
| 2024-08-28 | 1,070 | 1,071 | 1,055 | 1,068 | 16,300 | 1,068 |
| 2024-08-27 | 1,088 | 1,093 | 1,065 | 1,078 | 31,900 | 1,078 |
| 2024-08-26 | 1,108 | 1,108 | 1,067 | 1,076 | 32,400 | 1,076 |
| 2024-08-23 | 1,118 | 1,136 | 1,109 | 1,113 | 17,400 | 1,113 |
| 2024-08-22 | 1,140 | 1,146 | 1,112 | 1,118 | 24,700 | 1,118 |
| 2024-08-21 | 1,179 | 1,179 | 1,130 | 1,149 | 35,200 | 1,149 |
| 2024-08-20 | 1,145 | 1,189 | 1,145 | 1,185 | 64,100 | 1,185 |
| 2024-08-19 | 1,123 | 1,165 | 1,110 | 1,128 | 45,200 | 1,128 |
| 2024-08-16 | 1,119 | 1,122 | 1,090 | 1,110 | 66,200 | 1,110 |
| 2024-08-15 | 1,054 | 1,131 | 1,054 | 1,102 | 57,900 | 1,102 |
| 2024-08-14 | 1,056 | 1,092 | 1,035 | 1,084 | 49,100 | 1,084 |
| 2024-08-13 | 985 | 1,039 | 985 | 1,015 | 38,900 | 1,015 |
| 2024-08-09 | 980 | 980 | 936 | 953 | 74,400 | 953 |
| 2024-08-08 | 968 | 996 | 955 | 965 | 48,800 | 965 |
| 2024-08-07 | 930 | 1,010 | 912 | 970 | 92,800 | 970 |
| 2024-08-06 | 951 | 993 | 898 | 922 | 100,400 | 922 |
| 2024-08-05 | 960 | 1,015 | 845 | 845 | 97,700 | 845 |
| 2024-08-02 | 1,209 | 1,209 | 1,127 | 1,140 | 97,400 | 1,140 |
| 2024-08-01 | 1,280 | 1,280 | 1,234 | 1,246 | 30,600 | 1,246 |
| 2024-07-31 | 1,192 | 1,279 | 1,182 | 1,273 | 42,300 | 1,273 |
| 2024-07-30 | 1,273 | 1,273 | 1,226 | 1,227 | 50,500 | 1,227 |
| 2024-07-29 | 1,262 | 1,287 | 1,251 | 1,273 | 12,700 | 1,273 |
| 2024-07-26 | 1,240 | 1,257 | 1,220 | 1,253 | 15,400 | 1,253 |
| 2024-07-25 | 1,241 | 1,245 | 1,220 | 1,233 | 15,300 | 1,233 |
| 2024-07-24 | 1,295 | 1,295 | 1,254 | 1,254 | 20,200 | 1,254 |
| 2024-07-23 | 1,280 | 1,320 | 1,274 | 1,293 | 30,500 | 1,293 |
| 2024-07-22 | 1,293 | 1,293 | 1,243 | 1,259 | 14,100 | 1,259 |
| 2024-07-19 | 1,302 | 1,303 | 1,272 | 1,292 | 24,300 | 1,292 |
| 2024-07-18 | 1,310 | 1,316 | 1,292 | 1,312 | 14,000 | 1,312 |
| 2024-07-17 | 1,286 | 1,310 | 1,286 | 1,310 | 13,400 | 1,310 |
| 2024-07-16 | 1,294 | 1,301 | 1,285 | 1,286 | 8,600 | 1,286 |
| 2024-07-12 | 1,274 | 1,315 | 1,274 | 1,295 | 16,600 | 1,295 |
| 2024-07-11 | 1,283 | 1,300 | 1,270 | 1,285 | 15,000 | 1,285 |
| 2024-07-10 | 1,253 | 1,281 | 1,238 | 1,264 | 32,300 | 1,264 |
| 2024-07-09 | 1,276 | 1,286 | 1,250 | 1,253 | 27,900 | 1,253 |
| 2024-07-08 | 1,270 | 1,284 | 1,250 | 1,264 | 26,900 | 1,264 |
| 2024-07-05 | 1,294 | 1,298 | 1,260 | 1,278 | 37,700 | 1,278 |
| 2024-07-04 | 1,301 | 1,315 | 1,285 | 1,300 | 24,900 | 1,300 |
| 2024-07-03 | 1,319 | 1,337 | 1,311 | 1,311 | 13,200 | 1,311 |
| 2024-07-02 | 1,324 | 1,330 | 1,301 | 1,327 | 17,600 | 1,327 |
| 2024-07-01 | 1,308 | 1,323 | 1,302 | 1,323 | 15,100 | 1,323 |
| 2024-06-28 | 1,331 | 1,331 | 1,310 | 1,314 | 10,400 | 1,314 |
| 2024-06-27 | 1,279 | 1,340 | 1,279 | 1,331 | 19,500 | 1,331 |
| 2024-06-26 | 1,304 | 1,305 | 1,280 | 1,281 | 13,200 | 1,281 |
| 2024-06-25 | 1,273 | 1,309 | 1,273 | 1,309 | 23,100 | 1,309 |
| 2024-06-24 | 1,300 | 1,317 | 1,275 | 1,280 | 24,500 | 1,280 |
| 2024-06-21 | 1,350 | 1,350 | 1,271 | 1,302 | 58,500 | 1,302 |
| 2024-06-20 | 1,340 | 1,376 | 1,318 | 1,354 | 31,700 | 1,354 |
| 2024-06-19 | 1,325 | 1,350 | 1,290 | 1,342 | 53,100 | 1,342 |
| 2024-06-18 | 1,272 | 1,323 | 1,263 | 1,306 | 44,300 | 1,306 |
| 2024-06-17 | 1,236 | 1,272 | 1,225 | 1,272 | 32,900 | 1,272 |
| 2024-06-14 | 1,202 | 1,239 | 1,202 | 1,238 | 9,000 | 1,238 |
| 2024-06-13 | 1,215 | 1,229 | 1,193 | 1,206 | 18,000 | 1,206 |
| 2024-06-12 | 1,212 | 1,237 | 1,209 | 1,215 | 11,400 | 1,215 |
| 2024-06-11 | 1,228 | 1,255 | 1,189 | 1,212 | 33,500 | 1,212 |
| 2024-06-10 | 1,230 | 1,240 | 1,217 | 1,228 | 14,700 | 1,228 |
| 2024-06-07 | 1,217 | 1,227 | 1,210 | 1,216 | 9,500 | 1,216 |
| 2024-06-06 | 1,239 | 1,239 | 1,192 | 1,211 | 20,500 | 1,211 |
| 2024-06-05 | 1,221 | 1,250 | 1,201 | 1,217 | 19,700 | 1,217 |
| 2024-06-04 | 1,242 | 1,266 | 1,232 | 1,232 | 24,400 | 1,232 |
| 2024-06-03 | 1,240 | 1,260 | 1,200 | 1,240 | 51,800 | 1,240 |
| 2024-05-31 | 1,178 | 1,226 | 1,178 | 1,222 | 17,400 | 1,222 |
| 2024-05-30 | 1,191 | 1,228 | 1,174 | 1,178 | 45,100 | 1,178 |
| 2024-05-29 | 1,240 | 1,240 | 1,168 | 1,183 | 56,100 | 1,183 |
| 2024-05-28 | 1,167 | 1,226 | 1,160 | 1,210 | 31,300 | 1,210 |
| 2024-05-27 | 1,133 | 1,184 | 1,133 | 1,167 | 17,200 | 1,167 |
| 2024-05-24 | 1,162 | 1,162 | 1,133 | 1,133 | 19,000 | 1,133 |
| 2024-05-23 | 1,135 | 1,183 | 1,135 | 1,182 | 19,000 | 1,182 |
| 2024-05-22 | 1,163 | 1,163 | 1,137 | 1,137 | 9,300 | 1,137 |
| 2024-05-21 | 1,170 | 1,179 | 1,152 | 1,164 | 13,300 | 1,164 |
| 2024-05-20 | 1,108 | 1,186 | 1,108 | 1,170 | 58,900 | 1,170 |
| 2024-05-17 | 1,087 | 1,111 | 1,087 | 1,104 | 9,400 | 1,104 |
| 2024-05-16 | 1,078 | 1,110 | 1,049 | 1,087 | 55,700 | 1,087 |
| 2024-05-15 | 1,127 | 1,127 | 1,068 | 1,084 | 34,400 | 1,084 |
| 2024-05-14 | 1,115 | 1,136 | 1,091 | 1,128 | 30,600 | 1,128 |
| 2024-05-13 | 1,081 | 1,143 | 1,060 | 1,136 | 93,600 | 1,136 |
| 2024-05-10 | 1,042 | 1,057 | 998 | 1,035 | 45,200 | 1,035 |
| 2024-05-09 | 990 | 1,017 | 980 | 1,015 | 16,900 | 1,015 |
| 2024-05-08 | 988 | 988 | 974 | 974 | 33,200 | 974 |
| 2024-05-07 | 990 | 990 | 962 | 973 | 14,800 | 973 |
| 2024-05-02 | 974 | 983 | 958 | 977 | 21,600 | 977 |
| 2024-05-01 | 975 | 982 | 971 | 974 | 9,300 | 974 |
| 2024-04-30 | 952 | 979 | 951 | 971 | 28,000 | 971 |
| 2024-04-26 | 970 | 970 | 946 | 952 | 39,100 | 952 |
| 2024-04-25 | 980 | 982 | 955 | 955 | 42,700 | 955 |
| 2024-04-24 | 998 | 998 | 988 | 988 | 6,400 | 988 |
| 2024-04-23 | 991 | 993 | 984 | 986 | 4,200 | 986 |
| 2024-04-22 | 986 | 1,005 | 982 | 987 | 14,000 | 987 |
| 2024-04-19 | 994 | 994 | 969 | 982 | 33,200 | 982 |
| 2024-04-18 | 971 | 1,003 | 971 | 992 | 9,200 | 992 |
| 2024-04-17 | 1,005 | 1,012 | 980 | 980 | 26,500 | 980 |
| 2024-04-16 | 1,052 | 1,052 | 1,007 | 1,007 | 30,000 | 1,007 |
| 2024-04-15 | 1,043 | 1,138 | 1,036 | 1,064 | 75,900 | 1,064 |
| 2024-04-12 | 1,037 | 1,040 | 1,015 | 1,030 | 20,100 | 1,030 |
| 2024-04-11 | 1,034 | 1,056 | 1,034 | 1,037 | 12,000 | 1,037 |
| 2024-04-10 | 1,041 | 1,068 | 1,041 | 1,052 | 12,800 | 1,052 |
| 2024-04-09 | 1,042 | 1,054 | 1,038 | 1,038 | 9,200 | 1,038 |
| 2024-04-08 | 1,036 | 1,050 | 1,031 | 1,049 | 9,900 | 1,049 |
| 2024-04-05 | 1,044 | 1,051 | 1,029 | 1,033 | 9,800 | 1,033 |
| 2024-04-04 | 1,070 | 1,070 | 1,045 | 1,046 | 10,300 | 1,046 |
| 2024-04-03 | 1,051 | 1,081 | 1,038 | 1,062 | 17,000 | 1,062 |
| 2024-04-02 | 1,064 | 1,064 | 1,026 | 1,028 | 73,500 | 1,028 |
| 2024-04-01 | 1,092 | 1,092 | 1,071 | 1,073 | 23,700 | 1,073 |
| 2024-03-29 | 1,096 | 1,109 | 1,081 | 1,101 | 33,500 | 1,101 |
| 2024-03-28 | 1,093 | 1,110 | 1,060 | 1,087 | 61,200 | 1,087 |
| 2024-03-27 | 1,088 | 1,124 | 1,088 | 1,118 | 49,100 | 1,118 |
| 2024-03-26 | 1,100 | 1,108 | 1,088 | 1,088 | 16,000 | 1,088 |
| 2024-03-25 | 1,102 | 1,107 | 1,090 | 1,101 | 16,500 | 1,101 |
| 2024-03-22 | 1,109 | 1,116 | 1,094 | 1,103 | 13,300 | 1,103 |
| 2024-03-21 | 1,099 | 1,119 | 1,076 | 1,113 | 24,900 | 1,113 |
| 2024-03-19 | 1,069 | 1,088 | 1,069 | 1,085 | 11,600 | 1,085 |
| 2024-03-18 | 1,074 | 1,083 | 1,072 | 1,078 | 13,600 | 1,078 |
| 2024-03-15 | 1,069 | 1,083 | 1,069 | 1,073 | 10,300 | 1,073 |
| 2024-03-14 | 1,064 | 1,098 | 1,060 | 1,082 | 57,500 | 1,082 |
| 2024-03-13 | 1,099 | 1,109 | 1,072 | 1,074 | 14,300 | 1,074 |
| 2024-03-12 | 1,081 | 1,112 | 1,070 | 1,104 | 21,300 | 1,104 |
| 2024-03-11 | 1,108 | 1,135 | 1,082 | 1,095 | 57,900 | 1,095 |
| 2024-03-08 | 1,110 | 1,138 | 1,109 | 1,125 | 18,900 | 1,125 |
| 2024-03-07 | 1,132 | 1,132 | 1,108 | 1,113 | 34,500 | 1,113 |
| 2024-03-06 | 1,133 | 1,141 | 1,129 | 1,132 | 17,100 | 1,132 |
| 2024-03-05 | 1,121 | 1,150 | 1,110 | 1,146 | 29,600 | 1,146 |
| 2024-03-04 | 1,132 | 1,163 | 1,118 | 1,130 | 45,500 | 1,130 |
| 2024-03-01 | 1,150 | 1,150 | 1,124 | 1,132 | 28,100 | 1,132 |
| 2024-02-29 | 1,140 | 1,170 | 1,126 | 1,158 | 21,500 | 1,158 |
| 2024-02-28 | 1,126 | 1,167 | 1,126 | 1,151 | 22,600 | 1,151 |
| 2024-02-27 | 1,152 | 1,152 | 1,121 | 1,126 | 26,300 | 1,126 |
| 2024-02-26 | 1,119 | 1,170 | 1,110 | 1,151 | 47,100 | 1,151 |
| 2024-02-22 | 1,103 | 1,130 | 1,098 | 1,119 | 31,800 | 1,119 |
| 2024-02-21 | 1,110 | 1,110 | 1,088 | 1,095 | 30,300 | 1,095 |
| 2024-02-20 | 1,095 | 1,135 | 1,091 | 1,131 | 63,500 | 1,131 |
| 2024-02-19 | 1,056 | 1,109 | 1,056 | 1,106 | 46,200 | 1,106 |
| 2024-02-16 | 1,014 | 1,060 | 1,014 | 1,045 | 29,400 | 1,045 |
| 2024-02-15 | 1,033 | 1,046 | 1,013 | 1,018 | 26,000 | 1,018 |
| 2024-02-14 | 1,012 | 1,039 | 1,012 | 1,032 | 28,100 | 1,032 |
| 2024-02-13 | 1,002 | 1,034 | 1,002 | 1,019 | 31,400 | 1,019 |
| 2024-02-09 | 1,010 | 1,043 | 1,001 | 1,025 | 41,500 | 1,025 |
| 2024-02-08 | 1,020 | 1,020 | 993 | 1,010 | 46,400 | 1,010 |
| 2024-02-07 | 1,050 | 1,076 | 1,018 | 1,021 | 42,200 | 1,021 |
| 2024-02-06 | 1,087 | 1,117 | 1,021 | 1,021 | 153,400 | 1,021 |
| 2024-02-05 | 996 | 1,088 | 957 | 1,088 | 306,800 | 1,088 |
| 2024-02-02 | 910 | 942 | 906 | 938 | 28,900 | 938 |
| 2024-02-01 | 917 | 925 | 911 | 911 | 8,700 | 911 |
| 2024-01-31 | 924 | 937 | 904 | 926 | 18,500 | 926 |
| 2024-01-30 | 932 | 936 | 913 | 913 | 46,500 | 913 |
| 2024-01-29 | 917 | 944 | 915 | 936 | 32,900 | 936 |
| 2024-01-26 | 937 | 937 | 907 | 909 | 16,100 | 909 |
| 2024-01-25 | 907 | 951 | 898 | 937 | 59,000 | 937 |
| 2024-01-24 | 874 | 930 | 870 | 922 | 79,700 | 922 |
| 2024-01-23 | 874 | 882 | 867 | 873 | 12,900 | 873 |
| 2024-01-22 | 872 | 881 | 871 | 871 | 9,400 | 871 |
| 2024-01-19 | 874 | 883 | 870 | 870 | 20,900 | 870 |
| 2024-01-18 | 888 | 888 | 873 | 873 | 9,600 | 873 |
| 2024-01-17 | 878 | 888 | 873 | 879 | 10,300 | 879 |
| 2024-01-16 | 875 | 888 | 875 | 878 | 15,900 | 878 |
| 2024-01-15 | 866 | 891 | 860 | 880 | 26,700 | 880 |
| 2024-01-12 | 862 | 876 | 855 | 855 | 22,300 | 855 |
| 2024-01-11 | 863 | 872 | 863 | 865 | 9,000 | 865 |
| 2024-01-10 | 865 | 872 | 861 | 863 | 6,700 | 863 |
| 2024-01-09 | 873 | 873 | 862 | 864 | 9,500 | 864 |
| 2024-01-05 | 890 | 890 | 870 | 870 | 21,000 | 870 |
| 2024-01-04 | 854 | 887 | 854 | 879 | 25,800 | 879 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株