9441 (株)ベルパーク 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 | 1,660 | 1,665 | 1,650 | 1,654 | 5,600 | 1,654 |
| 2024-12-27 | 1,685 | 1,690 | 1,660 | 1,660 | 46,800 | 1,660 |
| 2024-12-26 | 1,754 | 1,754 | 1,742 | 1,750 | 33,800 | 1,750 |
| 2024-12-25 | 1,790 | 1,790 | 1,731 | 1,750 | 11,700 | 1,750 |
| 2024-12-24 | 1,736 | 1,736 | 1,730 | 1,735 | 3,200 | 1,735 |
| 2024-12-23 | 1,731 | 1,735 | 1,731 | 1,733 | 2,900 | 1,733 |
| 2024-12-20 | 1,731 | 1,736 | 1,731 | 1,731 | 2,100 | 1,731 |
| 2024-12-19 | 1,733 | 1,735 | 1,731 | 1,731 | 1,700 | 1,731 |
| 2024-12-18 | 1,730 | 1,742 | 1,730 | 1,733 | 1,400 | 1,733 |
| 2024-12-17 | 1,744 | 1,744 | 1,730 | 1,730 | 1,400 | 1,730 |
| 2024-12-16 | 1,750 | 1,750 | 1,745 | 1,747 | 5,100 | 1,747 |
| 2024-12-13 | 1,760 | 1,765 | 1,759 | 1,765 | 1,700 | 1,765 |
| 2024-12-12 | 1,773 | 1,773 | 1,753 | 1,765 | 1,000 | 1,765 |
| 2024-12-11 | 1,770 | 1,770 | 1,752 | 1,770 | 2,700 | 1,770 |
| 2024-12-10 | 1,754 | 1,773 | 1,752 | 1,770 | 1,100 | 1,770 |
| 2024-12-09 | 1,751 | 1,753 | 1,738 | 1,753 | 2,300 | 1,753 |
| 2024-12-06 | 1,759 | 1,759 | 1,753 | 1,755 | 1,500 | 1,755 |
| 2024-12-05 | 1,768 | 1,775 | 1,761 | 1,775 | 1,100 | 1,775 |
| 2024-12-04 | 1,779 | 1,779 | 1,770 | 1,777 | 600 | 1,777 |
| 2024-12-03 | 1,765 | 1,779 | 1,760 | 1,778 | 1,800 | 1,778 |
| 2024-12-02 | 1,765 | 1,780 | 1,765 | 1,765 | 11,300 | 1,765 |
| 2024-11-29 | 1,759 | 1,774 | 1,759 | 1,765 | 12,000 | 1,765 |
| 2024-11-28 | 1,738 | 1,770 | 1,700 | 1,766 | 26,300 | 1,766 |
| 2024-11-27 | 1,754 | 1,760 | 1,743 | 1,743 | 6,700 | 1,743 |
| 2024-11-26 | 1,765 | 1,770 | 1,750 | 1,755 | 11,000 | 1,755 |
| 2024-11-25 | 1,749 | 1,770 | 1,737 | 1,760 | 18,700 | 1,760 |
| 2024-11-22 | 1,726 | 1,738 | 1,720 | 1,737 | 12,100 | 1,737 |
| 2024-11-21 | 1,725 | 1,730 | 1,710 | 1,720 | 1,500 | 1,720 |
| 2024-11-20 | 1,725 | 1,730 | 1,720 | 1,724 | 30,800 | 1,724 |
| 2024-11-19 | 1,715 | 1,725 | 1,712 | 1,724 | 32,600 | 1,724 |
| 2024-11-18 | 1,701 | 1,715 | 1,697 | 1,715 | 66,600 | 1,715 |
| 2024-11-15 | 1,700 | 1,702 | 1,694 | 1,702 | 59,900 | 1,702 |
| 2024-11-14 | 1,700 | 1,700 | 1,696 | 1,700 | 2,500 | 1,700 |
| 2024-11-13 | 1,700 | 1,700 | 1,693 | 1,700 | 1,700 | 1,700 |
| 2024-11-12 | 1,720 | 1,720 | 1,689 | 1,700 | 3,900 | 1,700 |
| 2024-11-11 | 1,695 | 1,700 | 1,683 | 1,685 | 7,700 | 1,685 |
| 2024-11-08 | 1,700 | 1,712 | 1,692 | 1,712 | 1,900 | 1,712 |
| 2024-11-07 | 1,699 | 1,700 | 1,693 | 1,700 | 1,300 | 1,700 |
| 2024-11-06 | 1,699 | 1,700 | 1,688 | 1,693 | 2,200 | 1,693 |
| 2024-11-05 | 1,699 | 1,700 | 1,688 | 1,699 | 9,200 | 1,699 |
| 2024-11-01 | 1,699 | 1,700 | 1,695 | 1,699 | 900 | 1,699 |
| 2024-10-31 | 1,700 | 1,700 | 1,683 | 1,700 | 600 | 1,700 |
| 2024-10-30 | 1,700 | 1,700 | 1,689 | 1,700 | 1,000 | 1,700 |
| 2024-10-29 | 1,689 | 1,700 | 1,689 | 1,700 | 1,200 | 1,700 |
| 2024-10-28 | 1,684 | 1,685 | 1,675 | 1,685 | 1,000 | 1,685 |
| 2024-10-25 | 1,680 | 1,684 | 1,674 | 1,674 | 1,200 | 1,674 |
| 2024-10-24 | 1,689 | 1,689 | 1,674 | 1,674 | 500 | 1,674 |
| 2024-10-23 | 1,686 | 1,686 | 1,675 | 1,686 | 2,800 | 1,686 |
| 2024-10-22 | 1,695 | 1,703 | 1,690 | 1,700 | 1,100 | 1,700 |
| 2024-10-21 | 1,705 | 1,705 | 1,695 | 1,695 | 1,500 | 1,695 |
| 2024-10-18 | 1,703 | 1,704 | 1,692 | 1,704 | 1,100 | 1,704 |
| 2024-10-17 | 1,696 | 1,704 | 1,695 | 1,703 | 700 | 1,703 |
| 2024-10-16 | 1,705 | 1,705 | 1,700 | 1,700 | 2,300 | 1,700 |
| 2024-10-15 | 1,706 | 1,706 | 1,697 | 1,705 | 2,000 | 1,705 |
| 2024-10-11 | 1,700 | 1,710 | 1,700 | 1,702 | 3,500 | 1,702 |
| 2024-10-10 | 1,704 | 1,705 | 1,700 | 1,700 | 1,900 | 1,700 |
| 2024-10-09 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2024-10-08 | 1,700 | 1,705 | 1,698 | 1,698 | 2,200 | 1,698 |
| 2024-10-07 | 1,709 | 1,710 | 1,700 | 1,701 | 2,700 | 1,701 |
| 2024-10-04 | 1,705 | 1,705 | 1,703 | 1,705 | 2,200 | 1,705 |
| 2024-10-03 | 1,705 | 1,705 | 1,701 | 1,701 | 1,300 | 1,701 |
| 2024-10-02 | 1,704 | 1,705 | 1,698 | 1,701 | 1,200 | 1,701 |
| 2024-10-01 | 1,705 | 1,705 | 1,698 | 1,704 | 4,000 | 1,704 |
| 2024-09-30 | 1,702 | 1,705 | 1,700 | 1,700 | 3,400 | 1,700 |
| 2024-09-27 | 1,710 | 1,710 | 1,701 | 1,705 | 4,400 | 1,705 |
| 2024-09-26 | 1,733 | 1,773 | 1,691 | 1,705 | 2,900 | 1,705 |
| 2024-09-25 | 1,699 | 1,755 | 1,688 | 1,693 | 5,200 | 1,693 |
| 2024-09-24 | 1,698 | 1,698 | 1,698 | 1,698 | 400 | 1,698 |
| 2024-09-20 | 1,682 | 1,698 | 1,680 | 1,698 | 1,400 | 1,698 |
| 2024-09-19 | 1,686 | 1,688 | 1,673 | 1,682 | 800 | 1,682 |
| 2024-09-18 | 1,673 | 1,698 | 1,673 | 1,686 | 2,800 | 1,686 |
| 2024-09-17 | 1,688 | 1,689 | 1,673 | 1,673 | 500 | 1,673 |
| 2024-09-13 | 1,680 | 1,680 | 1,675 | 1,675 | 200 | 1,675 |
| 2024-09-12 | 1,672 | 1,675 | 1,671 | 1,675 | 500 | 1,675 |
| 2024-09-11 | 1,662 | 1,692 | 1,662 | 1,671 | 500 | 1,671 |
| 2024-09-10 | 1,679 | 1,697 | 1,661 | 1,662 | 1,500 | 1,662 |
| 2024-09-09 | 1,675 | 1,690 | 1,661 | 1,661 | 1,200 | 1,661 |
| 2024-09-06 | 1,696 | 1,696 | 1,682 | 1,682 | 200 | 1,682 |
| 2024-09-05 | 1,698 | 1,698 | 1,678 | 1,678 | 500 | 1,678 |
| 2024-09-04 | 1,690 | 1,700 | 1,681 | 1,700 | 2,500 | 1,700 |
| 2024-09-03 | 1,681 | 1,700 | 1,680 | 1,700 | 700 | 1,700 |
| 2024-09-02 | 1,680 | 1,700 | 1,680 | 1,690 | 1,500 | 1,690 |
| 2024-08-30 | 1,681 | 1,681 | 1,680 | 1,680 | 200 | 1,680 |
| 2024-08-29 | 1,681 | 1,681 | 1,681 | 1,681 | 200 | 1,681 |
| 2024-08-28 | 1,701 | 1,701 | 1,681 | 1,681 | 1,200 | 1,681 |
| 2024-08-27 | 1,680 | 1,701 | 1,680 | 1,700 | 1,400 | 1,700 |
| 2024-08-26 | 1,690 | 1,727 | 1,680 | 1,680 | 3,200 | 1,680 |
| 2024-08-23 | 1,685 | 1,689 | 1,679 | 1,679 | 1,100 | 1,679 |
| 2024-08-22 | 1,688 | 1,689 | 1,682 | 1,689 | 500 | 1,689 |
| 2024-08-21 | 1,683 | 1,690 | 1,680 | 1,690 | 400 | 1,690 |
| 2024-08-20 | 1,685 | 1,690 | 1,682 | 1,690 | 400 | 1,690 |
| 2024-08-19 | 1,698 | 1,698 | 1,678 | 1,696 | 400 | 1,696 |
| 2024-08-16 | 1,700 | 1,700 | 1,662 | 1,698 | 1,100 | 1,698 |
| 2024-08-15 | 1,696 | 1,700 | 1,658 | 1,700 | 700 | 1,700 |
| 2024-08-14 | 1,660 | 1,696 | 1,660 | 1,696 | 800 | 1,696 |
| 2024-08-13 | 1,700 | 1,700 | 1,655 | 1,675 | 1,500 | 1,675 |
| 2024-08-09 | 1,693 | 1,694 | 1,653 | 1,693 | 1,100 | 1,693 |
| 2024-08-08 | 1,596 | 1,735 | 1,596 | 1,631 | 5,400 | 1,631 |
| 2024-08-07 | 1,625 | 1,640 | 1,600 | 1,600 | 3,100 | 1,600 |
| 2024-08-06 | 1,572 | 1,643 | 1,572 | 1,625 | 3,700 | 1,625 |
| 2024-08-05 | 1,667 | 1,667 | 1,612 | 1,612 | 4,000 | 1,612 |
| 2024-08-02 | 1,700 | 1,726 | 1,700 | 1,725 | 1,900 | 1,725 |
| 2024-08-01 | 1,747 | 1,748 | 1,721 | 1,733 | 3,100 | 1,733 |
| 2024-07-31 | 1,758 | 1,760 | 1,758 | 1,760 | 1,200 | 1,760 |
| 2024-07-30 | 1,760 | 1,760 | 1,755 | 1,760 | 1,300 | 1,760 |
| 2024-07-29 | 1,758 | 1,760 | 1,751 | 1,760 | 2,300 | 1,760 |
| 2024-07-26 | 1,755 | 1,757 | 1,745 | 1,755 | 2,200 | 1,755 |
| 2024-07-25 | 1,764 | 1,764 | 1,759 | 1,759 | 4,700 | 1,759 |
| 2024-07-24 | 1,755 | 1,760 | 1,755 | 1,760 | 1,000 | 1,760 |
| 2024-07-23 | 1,752 | 1,755 | 1,752 | 1,755 | 5,900 | 1,755 |
| 2024-07-22 | 1,756 | 1,756 | 1,752 | 1,752 | 3,600 | 1,752 |
| 2024-07-19 | 1,750 | 1,800 | 1,750 | 1,753 | 7,600 | 1,753 |
| 2024-07-18 | 1,755 | 1,798 | 1,753 | 1,774 | 3,500 | 1,774 |
| 2024-07-17 | 1,764 | 1,770 | 1,758 | 1,758 | 1,100 | 1,758 |
| 2024-07-16 | 1,762 | 1,780 | 1,762 | 1,765 | 800 | 1,765 |
| 2024-07-12 | 1,752 | 1,774 | 1,752 | 1,762 | 1,400 | 1,762 |
| 2024-07-11 | 1,756 | 1,790 | 1,756 | 1,764 | 1,400 | 1,764 |
| 2024-07-10 | 1,759 | 1,759 | 1,750 | 1,757 | 2,500 | 1,757 |
| 2024-07-09 | 1,760 | 1,775 | 1,760 | 1,761 | 1,200 | 1,761 |
| 2024-07-08 | 1,795 | 1,795 | 1,748 | 1,786 | 3,700 | 1,786 |
| 2024-07-05 | 1,799 | 1,800 | 1,765 | 1,796 | 5,200 | 1,796 |
| 2024-07-04 | 1,760 | 1,780 | 1,755 | 1,773 | 3,500 | 1,773 |
| 2024-07-03 | 1,748 | 1,779 | 1,748 | 1,760 | 2,200 | 1,760 |
| 2024-07-02 | 1,768 | 1,792 | 1,748 | 1,748 | 4,400 | 1,748 |
| 2024-07-01 | 1,793 | 1,800 | 1,774 | 1,775 | 5,000 | 1,775 |
| 2024-06-28 | 1,762 | 1,805 | 1,762 | 1,798 | 6,000 | 1,798 |
| 2024-06-27 | 1,791 | 1,813 | 1,763 | 1,764 | 29,300 | 1,764 |
| 2024-06-26 | 1,807 | 1,819 | 1,807 | 1,811 | 42,300 | 1,811 |
| 2024-06-25 | 1,807 | 1,810 | 1,795 | 1,802 | 8,500 | 1,802 |
| 2024-06-24 | 1,791 | 1,809 | 1,780 | 1,805 | 14,300 | 1,805 |
| 2024-06-21 | 1,776 | 1,800 | 1,776 | 1,790 | 6,800 | 1,790 |
| 2024-06-20 | 1,759 | 1,772 | 1,758 | 1,769 | 5,200 | 1,769 |
| 2024-06-19 | 1,794 | 1,798 | 1,755 | 1,758 | 9,300 | 1,758 |
| 2024-06-18 | 1,794 | 1,806 | 1,794 | 1,799 | 5,000 | 1,799 |
| 2024-06-17 | 1,796 | 1,807 | 1,791 | 1,807 | 3,800 | 1,807 |
| 2024-06-14 | 1,792 | 1,802 | 1,784 | 1,798 | 7,300 | 1,798 |
| 2024-06-13 | 1,807 | 1,809 | 1,798 | 1,798 | 4,400 | 1,798 |
| 2024-06-12 | 1,819 | 1,819 | 1,810 | 1,810 | 4,600 | 1,810 |
| 2024-06-11 | 1,813 | 1,820 | 1,813 | 1,819 | 1,100 | 1,819 |
| 2024-06-10 | 1,813 | 1,815 | 1,811 | 1,812 | 2,400 | 1,812 |
| 2024-06-07 | 1,803 | 1,811 | 1,800 | 1,805 | 4,900 | 1,805 |
| 2024-06-06 | 1,814 | 1,825 | 1,800 | 1,803 | 3,500 | 1,803 |
| 2024-06-05 | 1,817 | 1,826 | 1,811 | 1,814 | 3,400 | 1,814 |
| 2024-06-04 | 1,827 | 1,828 | 1,816 | 1,827 | 4,700 | 1,827 |
| 2024-06-03 | 1,799 | 1,850 | 1,798 | 1,828 | 9,600 | 1,828 |
| 2024-05-31 | 1,772 | 1,798 | 1,772 | 1,798 | 6,100 | 1,798 |
| 2024-05-30 | 1,780 | 1,796 | 1,766 | 1,779 | 13,200 | 1,779 |
| 2024-05-29 | 1,780 | 1,793 | 1,770 | 1,780 | 3,700 | 1,780 |
| 2024-05-28 | 1,797 | 1,797 | 1,780 | 1,780 | 3,800 | 1,780 |
| 2024-05-27 | 1,797 | 1,797 | 1,783 | 1,785 | 2,600 | 1,785 |
| 2024-05-24 | 1,767 | 1,778 | 1,767 | 1,776 | 1,500 | 1,776 |
| 2024-05-23 | 1,777 | 1,782 | 1,768 | 1,778 | 1,500 | 1,778 |
| 2024-05-22 | 1,778 | 1,778 | 1,767 | 1,778 | 1,100 | 1,778 |
| 2024-05-21 | 1,798 | 1,798 | 1,766 | 1,780 | 6,100 | 1,780 |
| 2024-05-20 | 1,768 | 1,789 | 1,760 | 1,768 | 9,800 | 1,768 |
| 2024-05-17 | 1,758 | 1,775 | 1,758 | 1,768 | 2,300 | 1,768 |
| 2024-05-16 | 1,750 | 1,758 | 1,745 | 1,745 | 6,600 | 1,745 |
| 2024-05-15 | 1,739 | 1,778 | 1,738 | 1,752 | 3,100 | 1,752 |
| 2024-05-14 | 1,724 | 1,749 | 1,720 | 1,738 | 3,300 | 1,738 |
| 2024-05-13 | 1,737 | 1,755 | 1,725 | 1,729 | 4,100 | 1,729 |
| 2024-05-10 | 1,743 | 1,770 | 1,722 | 1,735 | 6,900 | 1,735 |
| 2024-05-09 | 1,749 | 1,750 | 1,742 | 1,749 | 2,500 | 1,749 |
| 2024-05-08 | 1,741 | 1,749 | 1,738 | 1,749 | 1,600 | 1,749 |
| 2024-05-07 | 1,740 | 1,740 | 1,735 | 1,739 | 2,500 | 1,739 |
| 2024-05-02 | 1,717 | 1,737 | 1,715 | 1,734 | 5,700 | 1,734 |
| 2024-05-01 | 1,715 | 1,716 | 1,713 | 1,716 | 2,600 | 1,716 |
| 2024-04-30 | 1,702 | 1,712 | 1,702 | 1,712 | 3,400 | 1,712 |
| 2024-04-26 | 1,707 | 1,707 | 1,691 | 1,700 | 7,100 | 1,700 |
| 2024-04-25 | 1,714 | 1,714 | 1,709 | 1,710 | 2,100 | 1,710 |
| 2024-04-24 | 1,717 | 1,717 | 1,709 | 1,709 | 2,000 | 1,709 |
| 2024-04-23 | 1,710 | 1,714 | 1,708 | 1,710 | 2,700 | 1,710 |
| 2024-04-22 | 1,710 | 1,710 | 1,708 | 1,710 | 900 | 1,710 |
| 2024-04-19 | 1,706 | 1,719 | 1,700 | 1,707 | 1,900 | 1,707 |
| 2024-04-18 | 1,700 | 1,711 | 1,695 | 1,706 | 1,500 | 1,706 |
| 2024-04-17 | 1,700 | 1,701 | 1,698 | 1,701 | 1,800 | 1,701 |
| 2024-04-16 | 1,700 | 1,701 | 1,698 | 1,700 | 2,700 | 1,700 |
| 2024-04-15 | 1,701 | 1,703 | 1,699 | 1,700 | 4,100 | 1,700 |
| 2024-04-12 | 1,708 | 1,711 | 1,702 | 1,708 | 2,500 | 1,708 |
| 2024-04-11 | 1,707 | 1,708 | 1,706 | 1,708 | 1,300 | 1,708 |
| 2024-04-10 | 1,709 | 1,710 | 1,707 | 1,707 | 1,300 | 1,707 |
| 2024-04-09 | 1,708 | 1,709 | 1,705 | 1,709 | 1,700 | 1,709 |
| 2024-04-08 | 1,711 | 1,711 | 1,706 | 1,708 | 2,700 | 1,708 |
| 2024-04-05 | 1,708 | 1,712 | 1,708 | 1,710 | 2,600 | 1,710 |
| 2024-04-04 | 1,708 | 1,710 | 1,705 | 1,709 | 1,200 | 1,709 |
| 2024-04-03 | 1,701 | 1,709 | 1,701 | 1,708 | 5,000 | 1,708 |
| 2024-04-02 | 1,706 | 1,708 | 1,699 | 1,707 | 3,200 | 1,707 |
| 2024-04-01 | 1,710 | 1,710 | 1,705 | 1,705 | 2,200 | 1,705 |
| 2024-03-29 | 1,696 | 1,708 | 1,696 | 1,708 | 6,200 | 1,708 |
| 2024-03-28 | 1,693 | 1,697 | 1,692 | 1,696 | 4,900 | 1,696 |
| 2024-03-27 | 1,694 | 1,694 | 1,684 | 1,693 | 3,300 | 1,693 |
| 2024-03-26 | 1,694 | 1,695 | 1,685 | 1,694 | 3,200 | 1,694 |
| 2024-03-25 | 1,693 | 1,695 | 1,692 | 1,693 | 2,300 | 1,693 |
| 2024-03-22 | 1,690 | 1,692 | 1,687 | 1,692 | 2,200 | 1,692 |
| 2024-03-21 | 1,683 | 1,695 | 1,683 | 1,690 | 2,700 | 1,690 |
| 2024-03-19 | 1,683 | 1,685 | 1,681 | 1,684 | 1,800 | 1,684 |
| 2024-03-18 | 1,684 | 1,688 | 1,680 | 1,683 | 2,500 | 1,683 |
| 2024-03-15 | 1,685 | 1,696 | 1,682 | 1,683 | 1,800 | 1,683 |
| 2024-03-14 | 1,680 | 1,689 | 1,680 | 1,689 | 3,200 | 1,689 |
| 2024-03-13 | 1,683 | 1,698 | 1,683 | 1,684 | 3,100 | 1,684 |
| 2024-03-12 | 1,680 | 1,697 | 1,676 | 1,682 | 1,700 | 1,682 |
| 2024-03-11 | 1,684 | 1,690 | 1,674 | 1,680 | 3,800 | 1,680 |
| 2024-03-08 | 1,674 | 1,684 | 1,670 | 1,684 | 3,400 | 1,684 |
| 2024-03-07 | 1,670 | 1,679 | 1,670 | 1,674 | 1,000 | 1,674 |
| 2024-03-06 | 1,670 | 1,679 | 1,663 | 1,670 | 2,900 | 1,670 |
| 2024-03-05 | 1,668 | 1,669 | 1,666 | 1,669 | 1,800 | 1,669 |
| 2024-03-04 | 1,676 | 1,676 | 1,670 | 1,675 | 2,400 | 1,675 |
| 2024-03-01 | 1,685 | 1,686 | 1,678 | 1,684 | 3,700 | 1,684 |
| 2024-02-29 | 1,684 | 1,690 | 1,684 | 1,684 | 1,500 | 1,684 |
| 2024-02-28 | 1,683 | 1,695 | 1,683 | 1,684 | 1,800 | 1,684 |
| 2024-02-27 | 1,699 | 1,699 | 1,683 | 1,683 | 2,600 | 1,683 |
| 2024-02-26 | 1,697 | 1,700 | 1,693 | 1,698 | 4,700 | 1,698 |
| 2024-02-22 | 1,694 | 1,699 | 1,690 | 1,697 | 2,100 | 1,697 |
| 2024-02-21 | 1,696 | 1,696 | 1,678 | 1,694 | 1,100 | 1,694 |
| 2024-02-20 | 1,689 | 1,700 | 1,687 | 1,700 | 1,500 | 1,700 |
| 2024-02-19 | 1,671 | 1,689 | 1,671 | 1,689 | 2,800 | 1,689 |
| 2024-02-16 | 1,676 | 1,690 | 1,676 | 1,689 | 2,000 | 1,689 |
| 2024-02-15 | 1,682 | 1,687 | 1,672 | 1,683 | 1,900 | 1,683 |
| 2024-02-14 | 1,680 | 1,694 | 1,680 | 1,691 | 8,000 | 1,691 |
| 2024-02-13 | 1,696 | 1,707 | 1,675 | 1,683 | 11,300 | 1,683 |
| 2024-02-09 | 1,706 | 1,710 | 1,704 | 1,709 | 6,800 | 1,709 |
| 2024-02-08 | 1,701 | 1,709 | 1,701 | 1,706 | 6,500 | 1,706 |
| 2024-02-07 | 1,695 | 1,702 | 1,695 | 1,701 | 4,600 | 1,701 |
| 2024-02-06 | 1,689 | 1,699 | 1,689 | 1,697 | 5,100 | 1,697 |
| 2024-02-05 | 1,704 | 1,707 | 1,696 | 1,704 | 5,500 | 1,704 |
| 2024-02-02 | 1,685 | 1,711 | 1,685 | 1,704 | 8,400 | 1,704 |
| 2024-02-01 | 1,690 | 1,695 | 1,690 | 1,695 | 4,900 | 1,695 |
| 2024-01-31 | 1,690 | 1,703 | 1,684 | 1,698 | 10,100 | 1,698 |
| 2024-01-30 | 1,694 | 1,701 | 1,694 | 1,701 | 7,900 | 1,701 |
| 2024-01-29 | 1,696 | 1,697 | 1,683 | 1,697 | 7,200 | 1,697 |
| 2024-01-26 | 1,682 | 1,696 | 1,682 | 1,694 | 7,700 | 1,694 |
| 2024-01-25 | 1,691 | 1,695 | 1,691 | 1,695 | 7,800 | 1,695 |
| 2024-01-24 | 1,680 | 1,692 | 1,680 | 1,691 | 7,700 | 1,691 |
| 2024-01-23 | 1,680 | 1,688 | 1,677 | 1,687 | 2,600 | 1,687 |
| 2024-01-22 | 1,681 | 1,687 | 1,680 | 1,686 | 1,700 | 1,686 |
| 2024-01-19 | 1,682 | 1,695 | 1,674 | 1,688 | 6,800 | 1,688 |
| 2024-01-18 | 1,680 | 1,690 | 1,680 | 1,682 | 5,500 | 1,682 |
| 2024-01-17 | 1,688 | 1,692 | 1,680 | 1,680 | 1,600 | 1,680 |
| 2024-01-16 | 1,679 | 1,694 | 1,679 | 1,688 | 7,800 | 1,688 |
| 2024-01-15 | 1,686 | 1,691 | 1,685 | 1,688 | 3,400 | 1,688 |
| 2024-01-12 | 1,678 | 1,695 | 1,678 | 1,685 | 3,100 | 1,685 |
| 2024-01-11 | 1,686 | 1,687 | 1,682 | 1,686 | 1,700 | 1,686 |
| 2024-01-10 | 1,675 | 1,690 | 1,675 | 1,686 | 6,700 | 1,686 |
| 2024-01-09 | 1,685 | 1,693 | 1,676 | 1,684 | 11,200 | 1,684 |
| 2024-01-05 | 1,682 | 1,690 | 1,682 | 1,685 | 2,200 | 1,685 |
| 2024-01-04 | 1,684 | 1,696 | 1,683 | 1,689 | 4,400 | 1,689 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株