9534 北海道ガス(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 | 562 | 569 | 557 | 558 | 79,700 | 558 |
| 2024-12-27 | 558 | 561 | 555 | 561 | 76,200 | 561 |
| 2024-12-26 | 547 | 555 | 543 | 555 | 103,600 | 555 |
| 2024-12-25 | 540 | 547 | 536 | 547 | 69,800 | 547 |
| 2024-12-24 | 542 | 548 | 537 | 545 | 58,700 | 545 |
| 2024-12-23 | 530 | 541 | 527 | 538 | 82,000 | 538 |
| 2024-12-20 | 536 | 540 | 527 | 527 | 117,300 | 527 |
| 2024-12-19 | 537 | 540 | 533 | 536 | 61,000 | 536 |
| 2024-12-18 | 547 | 547 | 537 | 540 | 84,000 | 540 |
| 2024-12-17 | 551 | 556 | 544 | 547 | 81,400 | 547 |
| 2024-12-16 | 553 | 554 | 542 | 546 | 93,900 | 546 |
| 2024-12-13 | 552 | 558 | 551 | 551 | 119,300 | 551 |
| 2024-12-12 | 549 | 559 | 547 | 559 | 136,100 | 559 |
| 2024-12-11 | 541 | 547 | 539 | 544 | 79,800 | 544 |
| 2024-12-10 | 548 | 556 | 537 | 537 | 115,100 | 537 |
| 2024-12-09 | 544 | 545 | 535 | 539 | 123,500 | 539 |
| 2024-12-06 | 542 | 552 | 539 | 546 | 75,000 | 546 |
| 2024-12-05 | 555 | 556 | 537 | 537 | 155,600 | 537 |
| 2024-12-04 | 549 | 554 | 547 | 550 | 118,700 | 550 |
| 2024-12-03 | 542 | 551 | 542 | 548 | 76,900 | 548 |
| 2024-12-02 | 544 | 546 | 540 | 540 | 80,400 | 540 |
| 2024-11-29 | 537 | 547 | 537 | 540 | 83,400 | 540 |
| 2024-11-28 | 537 | 537 | 530 | 535 | 66,400 | 535 |
| 2024-11-27 | 538 | 540 | 531 | 535 | 78,400 | 535 |
| 2024-11-26 | 544 | 545 | 535 | 538 | 42,500 | 538 |
| 2024-11-25 | 543 | 547 | 542 | 543 | 50,400 | 543 |
| 2024-11-22 | 540 | 543 | 539 | 541 | 40,700 | 541 |
| 2024-11-21 | 542 | 548 | 539 | 543 | 56,700 | 543 |
| 2024-11-20 | 539 | 542 | 533 | 536 | 83,900 | 536 |
| 2024-11-19 | 549 | 549 | 536 | 537 | 130,700 | 537 |
| 2024-11-18 | 555 | 559 | 547 | 551 | 53,500 | 551 |
| 2024-11-15 | 556 | 564 | 554 | 558 | 68,000 | 558 |
| 2024-11-14 | 549 | 556 | 547 | 552 | 86,000 | 552 |
| 2024-11-13 | 548 | 556 | 546 | 549 | 54,200 | 549 |
| 2024-11-12 | 544 | 555 | 544 | 547 | 88,500 | 547 |
| 2024-11-11 | 553 | 553 | 536 | 540 | 193,400 | 540 |
| 2024-11-08 | 563 | 568 | 555 | 555 | 76,100 | 555 |
| 2024-11-07 | 552 | 560 | 549 | 555 | 118,000 | 555 |
| 2024-11-06 | 553 | 555 | 540 | 547 | 128,200 | 547 |
| 2024-11-05 | 562 | 562 | 548 | 553 | 116,500 | 553 |
| 2024-11-01 | 578 | 578 | 550 | 552 | 248,500 | 552 |
| 2024-10-31 | 580 | 595 | 576 | 588 | 94,100 | 588 |
| 2024-10-30 | 581 | 583 | 569 | 577 | 277,500 | 577 |
| 2024-10-29 | 574 | 583 | 570 | 583 | 87,800 | 583 |
| 2024-10-28 | 567 | 578 | 564 | 576 | 98,100 | 576 |
| 2024-10-25 | 578 | 578 | 562 | 570 | 130,200 | 570 |
| 2024-10-24 | 585 | 585 | 575 | 578 | 96,200 | 578 |
| 2024-10-23 | 588 | 593 | 582 | 585 | 54,500 | 585 |
| 2024-10-22 | 591 | 591 | 581 | 583 | 63,200 | 583 |
| 2024-10-21 | 600 | 600 | 588 | 589 | 63,100 | 589 |
| 2024-10-18 | 604 | 606 | 596 | 600 | 68,700 | 600 |
| 2024-10-17 | 603 | 612 | 600 | 600 | 101,700 | 600 |
| 2024-10-16 | 603 | 610 | 600 | 600 | 75,700 | 600 |
| 2024-10-15 | 609 | 615 | 603 | 610 | 86,300 | 610 |
| 2024-10-11 | 619 | 619 | 606 | 609 | 76,900 | 609 |
| 2024-10-10 | 617 | 619 | 610 | 619 | 52,600 | 619 |
| 2024-10-09 | 623 | 624 | 605 | 612 | 125,900 | 612 |
| 2024-10-08 | 625 | 637 | 618 | 625 | 62,800 | 625 |
| 2024-10-07 | 637 | 637 | 625 | 633 | 117,900 | 633 |
| 2024-10-04 | 605 | 625 | 605 | 618 | 121,100 | 618 |
| 2024-10-03 | 619 | 624 | 606 | 609 | 97,700 | 609 |
| 2024-10-02 | 609 | 622 | 600 | 604 | 118,900 | 604 |
| 2024-10-01 | 606 | 620 | 601 | 608 | 108,100 | 608 |
| 2024-09-30 | 620 | 627 | 594 | 596 | 222,300 | 596 |
| 2024-09-27 | 625 | 631 | 605 | 625 | 143,600 | 625 |
| 2024-09-26 | 3,140 | 3,210 | 3,080 | 3,205 | 46,500 | 641 |
| 2024-09-25 | 3,110 | 3,135 | 3,100 | 3,135 | 17,000 | 627 |
| 2024-09-24 | 3,100 | 3,135 | 3,085 | 3,110 | 8,400 | 622 |
| 2024-09-20 | 3,130 | 3,130 | 3,075 | 3,095 | 19,800 | 619 |
| 2024-09-19 | 3,130 | 3,150 | 3,115 | 3,145 | 10,300 | 629 |
| 2024-09-18 | 3,110 | 3,130 | 3,080 | 3,110 | 15,400 | 622 |
| 2024-09-17 | 3,080 | 3,120 | 3,040 | 3,060 | 23,100 | 612 |
| 2024-09-13 | 3,045 | 3,065 | 3,040 | 3,050 | 14,600 | 610 |
| 2024-09-12 | 3,025 | 3,080 | 3,025 | 3,070 | 16,600 | 614 |
| 2024-09-11 | 3,070 | 3,070 | 3,000 | 3,025 | 39,700 | 605 |
| 2024-09-10 | 3,095 | 3,145 | 3,080 | 3,100 | 13,100 | 620 |
| 2024-09-09 | 3,125 | 3,125 | 3,055 | 3,085 | 17,600 | 617 |
| 2024-09-06 | 3,230 | 3,230 | 3,100 | 3,140 | 19,700 | 628 |
| 2024-09-05 | 3,220 | 3,270 | 3,180 | 3,195 | 18,900 | 639 |
| 2024-09-04 | 3,240 | 3,265 | 3,180 | 3,220 | 28,300 | 644 |
| 2024-09-03 | 3,220 | 3,275 | 3,220 | 3,265 | 12,900 | 653 |
| 2024-09-02 | 3,195 | 3,230 | 3,195 | 3,210 | 10,900 | 642 |
| 2024-08-30 | 3,160 | 3,265 | 3,160 | 3,195 | 18,400 | 639 |
| 2024-08-29 | 3,110 | 3,190 | 3,100 | 3,180 | 37,300 | 636 |
| 2024-08-28 | 3,070 | 3,105 | 3,070 | 3,090 | 10,000 | 618 |
| 2024-08-27 | 3,050 | 3,105 | 3,040 | 3,070 | 17,400 | 614 |
| 2024-08-26 | 3,120 | 3,120 | 3,065 | 3,080 | 12,000 | 616 |
| 2024-08-23 | 3,100 | 3,140 | 3,100 | 3,120 | 17,100 | 624 |
| 2024-08-22 | 3,080 | 3,110 | 3,070 | 3,105 | 10,100 | 621 |
| 2024-08-21 | 3,080 | 3,110 | 3,070 | 3,090 | 18,100 | 618 |
| 2024-08-20 | 3,070 | 3,140 | 3,060 | 3,115 | 37,100 | 623 |
| 2024-08-19 | 3,155 | 3,155 | 3,070 | 3,070 | 31,500 | 614 |
| 2024-08-16 | 3,130 | 3,155 | 3,085 | 3,155 | 32,200 | 631 |
| 2024-08-15 | 3,100 | 3,105 | 3,020 | 3,060 | 54,500 | 612 |
| 2024-08-14 | 3,060 | 3,160 | 3,055 | 3,115 | 42,200 | 623 |
| 2024-08-13 | 3,045 | 3,095 | 3,010 | 3,050 | 27,200 | 610 |
| 2024-08-09 | 2,931 | 3,060 | 2,898 | 3,000 | 57,600 | 600 |
| 2024-08-08 | 2,981 | 3,010 | 2,907 | 2,907 | 39,400 | 581.40 |
| 2024-08-07 | 2,886 | 3,075 | 2,851 | 2,981 | 26,000 | 596.20 |
| 2024-08-06 | 2,930 | 3,035 | 2,866 | 2,970 | 28,600 | 594 |
| 2024-08-05 | 2,875 | 2,957 | 2,725 | 2,795 | 73,700 | 559 |
| 2024-08-02 | 3,120 | 3,155 | 3,010 | 3,045 | 41,100 | 609 |
| 2024-08-01 | 3,200 | 3,205 | 3,115 | 3,155 | 37,700 | 631 |
| 2024-07-31 | 3,150 | 3,285 | 3,115 | 3,270 | 43,100 | 654 |
| 2024-07-30 | 3,205 | 3,245 | 3,155 | 3,155 | 21,500 | 631 |
| 2024-07-29 | 3,185 | 3,225 | 3,185 | 3,200 | 15,800 | 640 |
| 2024-07-26 | 3,220 | 3,220 | 3,145 | 3,145 | 20,800 | 629 |
| 2024-07-25 | 3,230 | 3,265 | 3,205 | 3,235 | 28,400 | 647 |
| 2024-07-24 | 3,400 | 3,400 | 3,260 | 3,265 | 34,600 | 653 |
| 2024-07-23 | 3,410 | 3,470 | 3,375 | 3,375 | 29,800 | 675 |
| 2024-07-22 | 3,370 | 3,450 | 3,355 | 3,425 | 32,700 | 685 |
| 2024-07-19 | 3,355 | 3,400 | 3,325 | 3,370 | 35,500 | 674 |
| 2024-07-18 | 3,270 | 3,415 | 3,270 | 3,400 | 48,100 | 680 |
| 2024-07-17 | 3,275 | 3,335 | 3,275 | 3,290 | 26,300 | 658 |
| 2024-07-16 | 3,330 | 3,330 | 3,265 | 3,270 | 23,600 | 654 |
| 2024-07-12 | 3,210 | 3,320 | 3,205 | 3,275 | 20,800 | 655 |
| 2024-07-11 | 3,170 | 3,275 | 3,165 | 3,245 | 43,400 | 649 |
| 2024-07-10 | 3,180 | 3,200 | 3,140 | 3,160 | 49,600 | 632 |
| 2024-07-09 | 3,225 | 3,235 | 3,165 | 3,180 | 42,000 | 636 |
| 2024-07-08 | 3,270 | 3,275 | 3,205 | 3,205 | 31,600 | 641 |
| 2024-07-05 | 3,350 | 3,350 | 3,260 | 3,270 | 51,200 | 654 |
| 2024-07-04 | 3,365 | 3,430 | 3,320 | 3,355 | 33,200 | 671 |
| 2024-07-03 | 3,345 | 3,360 | 3,315 | 3,350 | 30,000 | 670 |
| 2024-07-02 | 3,395 | 3,395 | 3,335 | 3,355 | 25,300 | 671 |
| 2024-07-01 | 3,445 | 3,450 | 3,340 | 3,360 | 33,100 | 672 |
| 2024-06-28 | 3,495 | 3,495 | 3,410 | 3,445 | 20,000 | 689 |
| 2024-06-27 | 3,500 | 3,545 | 3,465 | 3,475 | 18,700 | 695 |
| 2024-06-26 | 3,510 | 3,535 | 3,475 | 3,495 | 21,300 | 699 |
| 2024-06-25 | 3,495 | 3,560 | 3,490 | 3,515 | 22,100 | 703 |
| 2024-06-24 | 3,475 | 3,505 | 3,440 | 3,495 | 21,100 | 699 |
| 2024-06-21 | 3,515 | 3,530 | 3,435 | 3,435 | 31,300 | 687 |
| 2024-06-20 | 3,465 | 3,565 | 3,445 | 3,485 | 62,400 | 697 |
| 2024-06-19 | 3,370 | 3,470 | 3,370 | 3,470 | 24,500 | 694 |
| 2024-06-18 | 3,440 | 3,460 | 3,365 | 3,380 | 22,300 | 676 |
| 2024-06-17 | 3,420 | 3,460 | 3,365 | 3,415 | 67,900 | 683 |
| 2024-06-14 | 3,265 | 3,445 | 3,265 | 3,445 | 73,100 | 689 |
| 2024-06-13 | 3,380 | 3,385 | 3,270 | 3,280 | 63,000 | 656 |
| 2024-06-12 | 3,445 | 3,445 | 3,380 | 3,395 | 23,700 | 679 |
| 2024-06-11 | 3,525 | 3,580 | 3,435 | 3,460 | 35,200 | 692 |
| 2024-06-10 | 3,525 | 3,575 | 3,495 | 3,525 | 22,100 | 705 |
| 2024-06-07 | 3,555 | 3,565 | 3,480 | 3,495 | 23,800 | 699 |
| 2024-06-06 | 3,460 | 3,530 | 3,430 | 3,520 | 33,300 | 704 |
| 2024-06-05 | 3,485 | 3,490 | 3,420 | 3,445 | 43,800 | 689 |
| 2024-06-04 | 3,630 | 3,700 | 3,460 | 3,550 | 70,900 | 710 |
| 2024-06-03 | 3,695 | 3,715 | 3,605 | 3,630 | 48,000 | 726 |
| 2024-05-31 | 3,530 | 3,700 | 3,490 | 3,695 | 81,900 | 739 |
| 2024-05-30 | 3,475 | 3,485 | 3,390 | 3,485 | 36,700 | 697 |
| 2024-05-29 | 3,590 | 3,590 | 3,460 | 3,475 | 43,300 | 695 |
| 2024-05-28 | 3,460 | 3,600 | 3,455 | 3,525 | 55,500 | 705 |
| 2024-05-27 | 3,545 | 3,580 | 3,465 | 3,465 | 28,700 | 693 |
| 2024-05-24 | 3,460 | 3,550 | 3,400 | 3,490 | 28,800 | 698 |
| 2024-05-23 | 3,550 | 3,550 | 3,455 | 3,525 | 26,900 | 705 |
| 2024-05-22 | 3,580 | 3,580 | 3,470 | 3,520 | 46,800 | 704 |
| 2024-05-21 | 3,630 | 3,690 | 3,555 | 3,580 | 45,800 | 716 |
| 2024-05-20 | 3,590 | 3,690 | 3,535 | 3,630 | 60,000 | 726 |
| 2024-05-17 | 3,510 | 3,605 | 3,505 | 3,600 | 55,300 | 720 |
| 2024-05-16 | 3,510 | 3,570 | 3,485 | 3,515 | 33,600 | 703 |
| 2024-05-15 | 3,510 | 3,555 | 3,440 | 3,505 | 48,200 | 701 |
| 2024-05-14 | 3,545 | 3,550 | 3,400 | 3,460 | 87,500 | 692 |
| 2024-05-13 | 3,765 | 3,765 | 3,520 | 3,575 | 114,800 | 715 |
| 2024-05-10 | 3,430 | 3,785 | 3,430 | 3,770 | 161,200 | 754 |
| 2024-05-09 | 3,440 | 3,460 | 3,410 | 3,430 | 67,600 | 686 |
| 2024-05-08 | 3,440 | 3,500 | 3,435 | 3,445 | 69,300 | 689 |
| 2024-05-07 | 3,450 | 3,510 | 3,400 | 3,470 | 135,800 | 694 |
| 2024-05-02 | 3,250 | 3,480 | 3,225 | 3,480 | 225,700 | 696 |
| 2024-05-01 | 3,075 | 3,255 | 3,065 | 3,180 | 111,600 | 636 |
| 2024-04-30 | 2,974 | 3,095 | 2,964 | 3,080 | 161,900 | 616 |
| 2024-04-26 | 2,767 | 2,792 | 2,720 | 2,739 | 63,400 | 547.80 |
| 2024-04-25 | 2,871 | 2,895 | 2,791 | 2,808 | 62,500 | 561.60 |
| 2024-04-24 | 2,935 | 2,963 | 2,860 | 2,878 | 54,500 | 575.60 |
| 2024-04-23 | 3,000 | 3,075 | 2,920 | 2,939 | 127,500 | 587.80 |
| 2024-04-22 | 2,921 | 3,000 | 2,910 | 2,964 | 56,000 | 592.80 |
| 2024-04-19 | 2,897 | 3,015 | 2,895 | 2,921 | 98,600 | 584.20 |
| 2024-04-18 | 2,820 | 2,951 | 2,820 | 2,947 | 47,300 | 589.40 |
| 2024-04-17 | 2,939 | 2,966 | 2,820 | 2,838 | 58,100 | 567.60 |
| 2024-04-16 | 3,010 | 3,050 | 2,930 | 2,931 | 79,900 | 586.20 |
| 2024-04-15 | 2,905 | 3,040 | 2,903 | 3,015 | 104,800 | 603 |
| 2024-04-12 | 2,913 | 2,960 | 2,894 | 2,914 | 84,200 | 582.80 |
| 2024-04-11 | 2,797 | 2,960 | 2,773 | 2,906 | 137,300 | 581.20 |
| 2024-04-10 | 2,640 | 2,777 | 2,640 | 2,771 | 101,000 | 554.20 |
| 2024-04-09 | 2,655 | 2,655 | 2,621 | 2,653 | 20,300 | 530.60 |
| 2024-04-08 | 2,664 | 2,665 | 2,628 | 2,655 | 29,400 | 531 |
| 2024-04-05 | 2,665 | 2,665 | 2,581 | 2,649 | 52,500 | 529.80 |
| 2024-04-04 | 2,610 | 2,675 | 2,610 | 2,666 | 57,700 | 533.20 |
| 2024-04-03 | 2,502 | 2,599 | 2,502 | 2,598 | 94,100 | 519.60 |
| 2024-04-02 | 2,518 | 2,558 | 2,502 | 2,513 | 29,500 | 502.60 |
| 2024-04-01 | 2,527 | 2,555 | 2,506 | 2,513 | 32,000 | 502.60 |
| 2024-03-29 | 2,526 | 2,558 | 2,523 | 2,528 | 21,900 | 505.60 |
| 2024-03-28 | 2,515 | 2,562 | 2,501 | 2,526 | 30,900 | 505.20 |
| 2024-03-27 | 2,567 | 2,585 | 2,549 | 2,556 | 43,300 | 511.20 |
| 2024-03-26 | 2,517 | 2,579 | 2,501 | 2,564 | 46,700 | 512.80 |
| 2024-03-25 | 2,520 | 2,527 | 2,506 | 2,515 | 26,600 | 503 |
| 2024-03-22 | 2,537 | 2,546 | 2,499 | 2,512 | 50,400 | 502.40 |
| 2024-03-21 | 2,486 | 2,526 | 2,462 | 2,514 | 68,700 | 502.80 |
| 2024-03-19 | 2,448 | 2,490 | 2,439 | 2,484 | 31,300 | 496.80 |
| 2024-03-18 | 2,480 | 2,486 | 2,432 | 2,465 | 30,900 | 493 |
| 2024-03-15 | 2,405 | 2,454 | 2,403 | 2,446 | 33,800 | 489.20 |
| 2024-03-14 | 2,371 | 2,431 | 2,368 | 2,418 | 57,900 | 483.60 |
| 2024-03-13 | 2,341 | 2,370 | 2,335 | 2,370 | 39,800 | 474 |
| 2024-03-12 | 2,300 | 2,329 | 2,283 | 2,329 | 35,900 | 465.80 |
| 2024-03-11 | 2,350 | 2,351 | 2,281 | 2,302 | 41,000 | 460.40 |
| 2024-03-08 | 2,295 | 2,376 | 2,291 | 2,367 | 95,400 | 473.40 |
| 2024-03-07 | 2,270 | 2,310 | 2,261 | 2,300 | 49,000 | 460 |
| 2024-03-06 | 2,249 | 2,287 | 2,249 | 2,268 | 26,900 | 453.60 |
| 2024-03-05 | 2,249 | 2,259 | 2,227 | 2,258 | 29,900 | 451.60 |
| 2024-03-04 | 2,261 | 2,261 | 2,230 | 2,250 | 34,800 | 450 |
| 2024-03-01 | 2,234 | 2,256 | 2,227 | 2,252 | 19,000 | 450.40 |
| 2024-02-29 | 2,253 | 2,253 | 2,224 | 2,233 | 35,700 | 446.60 |
| 2024-02-28 | 2,241 | 2,268 | 2,238 | 2,253 | 27,800 | 450.60 |
| 2024-02-27 | 2,252 | 2,268 | 2,241 | 2,244 | 33,400 | 448.80 |
| 2024-02-26 | 2,298 | 2,298 | 2,250 | 2,271 | 29,000 | 454.20 |
| 2024-02-22 | 2,268 | 2,282 | 2,255 | 2,282 | 14,400 | 456.40 |
| 2024-02-21 | 2,274 | 2,280 | 2,261 | 2,266 | 9,100 | 453.20 |
| 2024-02-20 | 2,277 | 2,287 | 2,262 | 2,274 | 15,000 | 454.80 |
| 2024-02-19 | 2,268 | 2,285 | 2,251 | 2,281 | 18,500 | 456.20 |
| 2024-02-16 | 2,257 | 2,279 | 2,247 | 2,260 | 30,400 | 452 |
| 2024-02-15 | 2,252 | 2,270 | 2,220 | 2,237 | 37,200 | 447.40 |
| 2024-02-14 | 2,281 | 2,281 | 2,235 | 2,237 | 31,100 | 447.40 |
| 2024-02-13 | 2,283 | 2,285 | 2,257 | 2,278 | 26,100 | 455.60 |
| 2024-02-09 | 2,278 | 2,285 | 2,260 | 2,264 | 24,700 | 452.80 |
| 2024-02-08 | 2,294 | 2,294 | 2,265 | 2,282 | 28,400 | 456.40 |
| 2024-02-07 | 2,288 | 2,306 | 2,279 | 2,298 | 26,800 | 459.60 |
| 2024-02-06 | 2,338 | 2,338 | 2,290 | 2,290 | 33,700 | 458 |
| 2024-02-05 | 2,360 | 2,360 | 2,316 | 2,338 | 24,500 | 467.60 |
| 2024-02-02 | 2,345 | 2,364 | 2,321 | 2,358 | 22,500 | 471.60 |
| 2024-02-01 | 2,323 | 2,352 | 2,310 | 2,321 | 36,500 | 464.20 |
| 2024-01-31 | 2,306 | 2,373 | 2,305 | 2,373 | 35,000 | 474.60 |
| 2024-01-30 | 2,296 | 2,320 | 2,296 | 2,312 | 23,200 | 462.40 |
| 2024-01-29 | 2,251 | 2,295 | 2,251 | 2,292 | 18,300 | 458.40 |
| 2024-01-26 | 2,264 | 2,264 | 2,240 | 2,244 | 40,600 | 448.80 |
| 2024-01-25 | 2,240 | 2,295 | 2,240 | 2,284 | 25,800 | 456.80 |
| 2024-01-24 | 2,237 | 2,257 | 2,231 | 2,251 | 18,900 | 450.20 |
| 2024-01-23 | 2,260 | 2,265 | 2,230 | 2,236 | 27,700 | 447.20 |
| 2024-01-22 | 2,249 | 2,263 | 2,249 | 2,255 | 18,200 | 451 |
| 2024-01-19 | 2,256 | 2,262 | 2,230 | 2,246 | 32,500 | 449.20 |
| 2024-01-18 | 2,284 | 2,287 | 2,266 | 2,271 | 15,500 | 454.20 |
| 2024-01-17 | 2,300 | 2,319 | 2,272 | 2,273 | 31,900 | 454.60 |
| 2024-01-16 | 2,345 | 2,345 | 2,307 | 2,307 | 9,700 | 461.40 |
| 2024-01-15 | 2,318 | 2,344 | 2,302 | 2,337 | 24,700 | 467.40 |
| 2024-01-12 | 2,318 | 2,318 | 2,267 | 2,294 | 18,800 | 458.80 |
| 2024-01-11 | 2,293 | 2,312 | 2,292 | 2,305 | 30,000 | 461 |
| 2024-01-10 | 2,280 | 2,299 | 2,275 | 2,291 | 25,300 | 458.20 |
| 2024-01-09 | 2,283 | 2,290 | 2,260 | 2,277 | 19,200 | 455.40 |
| 2024-01-05 | 2,284 | 2,290 | 2,271 | 2,278 | 33,600 | 455.60 |
| 2024-01-04 | 2,210 | 2,272 | 2,200 | 2,272 | 34,500 | 454.40 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株