9539 京葉瓦斯(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 | 2,574 | 2,590 | 2,565 | 2,572 | 8,200 | 2,572 |
| 2024-12-25 | 2,599 | 2,599 | 2,568 | 2,585 | 16,100 | 2,585 |
| 2024-12-24 | 2,579 | 2,586 | 2,537 | 2,575 | 17,400 | 2,575 |
| 2024-12-23 | 2,529 | 2,542 | 2,523 | 2,529 | 15,700 | 2,529 |
| 2024-12-20 | 2,506 | 2,529 | 2,506 | 2,515 | 11,300 | 2,515 |
| 2024-12-19 | 2,492 | 2,509 | 2,490 | 2,506 | 9,600 | 2,506 |
| 2024-12-18 | 2,490 | 2,509 | 2,490 | 2,509 | 15,200 | 2,509 |
| 2024-12-17 | 2,491 | 2,508 | 2,488 | 2,490 | 12,200 | 2,490 |
| 2024-12-16 | 2,500 | 2,505 | 2,475 | 2,491 | 14,400 | 2,491 |
| 2024-12-13 | 2,475 | 2,494 | 2,475 | 2,487 | 10,400 | 2,487 |
| 2024-12-12 | 2,476 | 2,480 | 2,463 | 2,479 | 12,200 | 2,479 |
| 2024-12-11 | 2,471 | 2,479 | 2,462 | 2,469 | 7,800 | 2,469 |
| 2024-12-10 | 2,458 | 2,472 | 2,443 | 2,472 | 14,900 | 2,472 |
| 2024-12-09 | 2,431 | 2,465 | 2,431 | 2,460 | 40,300 | 2,460 |
| 2024-12-06 | 2,424 | 2,438 | 2,403 | 2,424 | 284,200 | 2,424 |
| 2024-12-05 | 2,513 | 2,514 | 2,433 | 2,433 | 147,400 | 2,433 |
| 2024-12-04 | 2,615 | 2,615 | 2,502 | 2,512 | 59,100 | 2,512 |
| 2024-12-03 | 2,642 | 2,655 | 2,630 | 2,630 | 28,400 | 2,630 |
| 2024-12-02 | 2,642 | 2,662 | 2,642 | 2,647 | 14,600 | 2,647 |
| 2024-11-29 | 2,654 | 2,660 | 2,635 | 2,653 | 8,400 | 2,653 |
| 2024-11-28 | 2,612 | 2,792 | 2,612 | 2,704 | 20,300 | 2,704 |
| 2024-11-27 | 2,631 | 2,631 | 2,612 | 2,612 | 200 | 2,612 |
| 2024-11-26 | 2,630 | 2,632 | 2,630 | 2,632 | 1,100 | 2,632 |
| 2024-11-25 | 2,620 | 2,629 | 2,605 | 2,624 | 2,500 | 2,624 |
| 2024-11-22 | 2,610 | 2,610 | 2,600 | 2,600 | 1,200 | 2,600 |
| 2024-11-21 | 2,586 | 2,620 | 2,581 | 2,610 | 2,100 | 2,610 |
| 2024-11-20 | 2,602 | 2,604 | 2,586 | 2,586 | 800 | 2,586 |
| 2024-11-19 | 2,603 | 2,603 | 2,602 | 2,602 | 200 | 2,602 |
| 2024-11-18 | 2,589 | 2,605 | 2,589 | 2,605 | 400 | 2,605 |
| 2024-11-15 | 2,557 | 2,589 | 2,557 | 2,589 | 700 | 2,589 |
| 2024-11-14 | 2,585 | 2,603 | 2,570 | 2,570 | 2,100 | 2,570 |
| 2024-11-13 | 2,556 | 2,591 | 2,556 | 2,578 | 1,000 | 2,578 |
| 2024-11-12 | 2,576 | 2,594 | 2,515 | 2,556 | 4,400 | 2,556 |
| 2024-11-11 | 2,593 | 2,624 | 2,590 | 2,595 | 1,200 | 2,595 |
| 2024-11-08 | 2,627 | 2,627 | 2,627 | 2,627 | 100 | 2,627 |
| 2024-11-07 | 2,605 | 2,632 | 2,600 | 2,632 | 5,100 | 2,632 |
| 2024-11-06 | 2,630 | 2,630 | 2,605 | 2,605 | 2,200 | 2,605 |
| 2024-11-05 | 2,620 | 2,642 | 2,616 | 2,630 | 2,100 | 2,630 |
| 2024-11-01 | 2,642 | 2,645 | 2,635 | 2,645 | 1,700 | 2,645 |
| 2024-10-31 | 2,642 | 2,643 | 2,642 | 2,643 | 900 | 2,643 |
| 2024-10-30 | 2,644 | 2,660 | 2,623 | 2,644 | 7,000 | 2,644 |
| 2024-10-29 | 2,640 | 2,647 | 2,624 | 2,642 | 4,300 | 2,642 |
| 2024-10-28 | 2,640 | 2,650 | 2,640 | 2,640 | 900 | 2,640 |
| 2024-10-25 | 2,658 | 2,663 | 2,631 | 2,640 | 2,100 | 2,640 |
| 2024-10-24 | 2,632 | 2,700 | 2,632 | 2,650 | 2,100 | 2,650 |
| 2024-10-23 | 2,654 | 2,699 | 2,630 | 2,630 | 3,500 | 2,630 |
| 2024-10-22 | 2,700 | 2,706 | 2,678 | 2,700 | 1,100 | 2,700 |
| 2024-10-21 | 2,705 | 2,710 | 2,692 | 2,704 | 700 | 2,704 |
| 2024-10-18 | 2,720 | 2,735 | 2,709 | 2,715 | 800 | 2,715 |
| 2024-10-17 | 2,720 | 2,720 | 2,720 | 2,720 | 400 | 2,720 |
| 2024-10-16 | 2,689 | 2,738 | 2,689 | 2,738 | 200 | 2,738 |
| 2024-10-15 | 2,717 | 2,739 | 2,717 | 2,739 | 2,400 | 2,739 |
| 2024-10-11 | 2,680 | 2,719 | 2,680 | 2,719 | 400 | 2,719 |
| 2024-10-10 | 2,680 | 2,728 | 2,640 | 2,680 | 7,100 | 2,680 |
| 2024-10-09 | 2,667 | 2,750 | 2,650 | 2,680 | 4,000 | 2,680 |
| 2024-10-08 | 2,650 | 2,720 | 2,650 | 2,670 | 2,500 | 2,670 |
| 2024-10-07 | 2,650 | 2,650 | 2,649 | 2,650 | 600 | 2,650 |
| 2024-10-04 | 2,650 | 2,650 | 2,644 | 2,650 | 400 | 2,650 |
| 2024-10-03 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 2024-10-02 | 2,618 | 2,704 | 2,618 | 2,700 | 2,100 | 2,700 |
| 2024-10-01 | 2,603 | 2,650 | 2,598 | 2,650 | 2,100 | 2,650 |
| 2024-09-30 | 2,570 | 2,606 | 2,567 | 2,604 | 800 | 2,604 |
| 2024-09-27 | 2,606 | 2,618 | 2,581 | 2,585 | 1,500 | 2,585 |
| 2024-09-26 | 2,595 | 2,620 | 2,583 | 2,620 | 1,000 | 2,620 |
| 2024-09-25 | 2,590 | 2,595 | 2,580 | 2,595 | 3,000 | 2,595 |
| 2024-09-24 | 2,598 | 2,598 | 2,551 | 2,557 | 5,200 | 2,557 |
| 2024-09-20 | 2,581 | 2,590 | 2,571 | 2,584 | 2,900 | 2,584 |
| 2024-09-19 | 2,572 | 2,599 | 2,572 | 2,595 | 2,100 | 2,595 |
| 2024-09-18 | 2,591 | 2,591 | 2,578 | 2,578 | 800 | 2,578 |
| 2024-09-17 | 2,600 | 2,601 | 2,565 | 2,600 | 1,400 | 2,600 |
| 2024-09-13 | 2,585 | 2,614 | 2,579 | 2,579 | 800 | 2,579 |
| 2024-09-12 | 2,623 | 2,638 | 2,590 | 2,590 | 2,200 | 2,590 |
| 2024-09-11 | 2,601 | 2,623 | 2,552 | 2,623 | 2,000 | 2,623 |
| 2024-09-10 | 2,600 | 2,649 | 2,600 | 2,613 | 500 | 2,613 |
| 2024-09-09 | 2,599 | 2,650 | 2,561 | 2,593 | 6,200 | 2,593 |
| 2024-09-06 | 2,618 | 2,669 | 2,571 | 2,622 | 1,200 | 2,622 |
| 2024-09-05 | 2,606 | 2,668 | 2,588 | 2,618 | 800 | 2,618 |
| 2024-09-04 | 2,615 | 2,649 | 2,606 | 2,612 | 4,800 | 2,612 |
| 2024-09-03 | 2,674 | 2,674 | 2,644 | 2,670 | 500 | 2,670 |
| 2024-09-02 | 2,684 | 2,684 | 2,641 | 2,642 | 800 | 2,642 |
| 2024-08-30 | 2,635 | 2,688 | 2,635 | 2,684 | 2,700 | 2,684 |
| 2024-08-29 | 2,668 | 2,668 | 2,635 | 2,635 | 500 | 2,635 |
| 2024-08-28 | 2,666 | 2,669 | 2,666 | 2,669 | 400 | 2,669 |
| 2024-08-27 | 2,625 | 2,750 | 2,625 | 2,666 | 11,400 | 2,666 |
| 2024-08-26 | 2,607 | 2,626 | 2,577 | 2,624 | 4,500 | 2,624 |
| 2024-08-23 | 2,599 | 2,625 | 2,599 | 2,606 | 2,500 | 2,606 |
| 2024-08-22 | 2,598 | 2,630 | 2,591 | 2,625 | 3,400 | 2,625 |
| 2024-08-21 | 2,617 | 2,620 | 2,610 | 2,610 | 2,200 | 2,610 |
| 2024-08-20 | 2,575 | 2,625 | 2,575 | 2,617 | 1,400 | 2,617 |
| 2024-08-19 | 2,592 | 2,640 | 2,536 | 2,573 | 4,200 | 2,573 |
| 2024-08-16 | 2,560 | 2,649 | 2,536 | 2,571 | 3,700 | 2,571 |
| 2024-08-15 | 2,577 | 2,584 | 2,534 | 2,565 | 1,500 | 2,565 |
| 2024-08-14 | 2,505 | 2,685 | 2,505 | 2,587 | 4,800 | 2,587 |
| 2024-08-13 | 2,520 | 2,520 | 2,517 | 2,517 | 200 | 2,517 |
| 2024-08-09 | 2,533 | 2,540 | 2,510 | 2,510 | 1,300 | 2,510 |
| 2024-08-08 | 2,552 | 2,635 | 2,533 | 2,533 | 3,800 | 2,533 |
| 2024-08-07 | 2,619 | 2,619 | 2,561 | 2,584 | 1,800 | 2,584 |
| 2024-08-06 | 2,590 | 2,730 | 2,537 | 2,619 | 4,700 | 2,619 |
| 2024-08-05 | 2,557 | 2,628 | 2,450 | 2,596 | 5,600 | 2,596 |
| 2024-08-02 | 2,601 | 2,670 | 2,543 | 2,649 | 4,000 | 2,649 |
| 2024-08-01 | 2,680 | 2,697 | 2,601 | 2,616 | 7,800 | 2,616 |
| 2024-07-31 | 2,661 | 2,687 | 2,652 | 2,675 | 8,200 | 2,675 |
| 2024-07-30 | 2,682 | 2,690 | 2,667 | 2,689 | 3,000 | 2,689 |
| 2024-07-29 | 2,700 | 2,749 | 2,699 | 2,709 | 800 | 2,709 |
| 2024-07-26 | 2,716 | 2,766 | 2,690 | 2,690 | 2,500 | 2,690 |
| 2024-07-25 | 2,747 | 2,747 | 2,692 | 2,716 | 4,000 | 2,716 |
| 2024-07-24 | 2,767 | 2,767 | 2,722 | 2,750 | 3,200 | 2,750 |
| 2024-07-23 | 2,711 | 2,753 | 2,709 | 2,726 | 2,700 | 2,726 |
| 2024-07-22 | 2,713 | 2,742 | 2,685 | 2,709 | 3,500 | 2,709 |
| 2024-07-19 | 2,731 | 2,734 | 2,703 | 2,713 | 3,600 | 2,713 |
| 2024-07-18 | 2,740 | 2,745 | 2,731 | 2,731 | 2,200 | 2,731 |
| 2024-07-17 | 2,750 | 2,755 | 2,725 | 2,750 | 1,200 | 2,750 |
| 2024-07-16 | 2,720 | 2,775 | 2,720 | 2,749 | 1,400 | 2,749 |
| 2024-07-12 | 2,716 | 2,730 | 2,690 | 2,713 | 2,800 | 2,713 |
| 2024-07-11 | 2,739 | 2,750 | 2,731 | 2,750 | 3,100 | 2,750 |
| 2024-07-10 | 2,754 | 2,754 | 2,728 | 2,753 | 1,000 | 2,753 |
| 2024-07-09 | 2,770 | 2,774 | 2,740 | 2,754 | 2,100 | 2,754 |
| 2024-07-08 | 2,752 | 2,776 | 2,706 | 2,770 | 2,700 | 2,770 |
| 2024-07-05 | 2,755 | 2,789 | 2,750 | 2,752 | 2,500 | 2,752 |
| 2024-07-04 | 2,780 | 2,789 | 2,751 | 2,768 | 2,200 | 2,768 |
| 2024-07-03 | 2,800 | 2,834 | 2,783 | 2,809 | 3,300 | 2,809 |
| 2024-07-02 | 2,834 | 2,850 | 2,834 | 2,850 | 126,200 | 2,850 |
| 2024-07-01 | 2,810 | 2,837 | 2,810 | 2,834 | 700 | 2,834 |
| 2024-06-28 | 2,832 | 2,834 | 2,760 | 2,810 | 1,400 | 2,810 |
| 2024-06-27 | 2,827 | 2,828 | 2,827 | 2,828 | 300 | 2,828 |
| 2024-06-26 | 2,905 | 2,905 | 2,843 | 2,843 | 1,400 | 2,843 |
| 2024-06-25 | 2,949 | 2,949 | 2,870 | 2,898 | 3,900 | 2,898 |
| 2024-06-24 | 2,930 | 2,935 | 2,810 | 2,856 | 3,900 | 2,856 |
| 2024-06-21 | 2,876 | 2,900 | 2,855 | 2,880 | 5,900 | 2,880 |
| 2024-06-20 | 2,849 | 2,849 | 2,839 | 2,847 | 1,100 | 2,847 |
| 2024-06-19 | 2,850 | 2,880 | 2,850 | 2,880 | 1,400 | 2,880 |
| 2024-06-18 | 2,840 | 2,840 | 2,840 | 2,840 | 700 | 2,840 |
| 2024-06-17 | 2,823 | 2,834 | 2,823 | 2,830 | 1,400 | 2,830 |
| 2024-06-14 | 2,825 | 2,825 | 2,823 | 2,823 | 200 | 2,823 |
| 2024-06-13 | 2,825 | 2,834 | 2,750 | 2,825 | 2,300 | 2,825 |
| 2024-06-12 | 2,772 | 2,830 | 2,762 | 2,828 | 3,000 | 2,828 |
| 2024-06-11 | 2,767 | 2,828 | 2,763 | 2,790 | 1,400 | 2,790 |
| 2024-06-10 | 2,780 | 2,830 | 2,770 | 2,770 | 1,200 | 2,770 |
| 2024-06-07 | 2,760 | 2,770 | 2,760 | 2,770 | 200 | 2,770 |
| 2024-06-06 | 2,780 | 2,780 | 2,778 | 2,780 | 400 | 2,780 |
| 2024-06-05 | 2,780 | 2,785 | 2,780 | 2,785 | 500 | 2,785 |
| 2024-06-04 | 2,757 | 2,785 | 2,744 | 2,785 | 11,900 | 2,785 |
| 2024-06-03 | 2,722 | 2,878 | 2,722 | 2,786 | 101,700 | 2,786 |
| 2024-05-31 | 2,750 | 2,770 | 2,720 | 2,720 | 1,300 | 2,720 |
| 2024-05-30 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 2,750 |
| 2024-05-29 | 2,730 | 2,760 | 2,730 | 2,760 | 700 | 2,760 |
| 2024-05-28 | 2,746 | 2,760 | 2,746 | 2,760 | 700 | 2,760 |
| 2024-05-27 | 2,760 | 2,796 | 2,746 | 2,746 | 2,100 | 2,746 |
| 2024-05-24 | 2,737 | 2,738 | 2,715 | 2,715 | 900 | 2,715 |
| 2024-05-23 | 2,720 | 2,744 | 2,702 | 2,722 | 2,500 | 2,722 |
| 2024-05-22 | 2,744 | 2,744 | 2,744 | 2,744 | 300 | 2,744 |
| 2024-05-21 | 2,705 | 2,749 | 2,703 | 2,718 | 1,400 | 2,718 |
| 2024-05-20 | 2,700 | 2,733 | 2,700 | 2,701 | 500 | 2,701 |
| 2024-05-17 | 2,688 | 2,700 | 2,678 | 2,700 | 1,000 | 2,700 |
| 2024-05-16 | 2,691 | 2,705 | 2,690 | 2,705 | 400 | 2,705 |
| 2024-05-15 | 2,700 | 2,789 | 2,700 | 2,705 | 3,200 | 2,705 |
| 2024-05-14 | 2,747 | 2,759 | 2,702 | 2,739 | 700 | 2,739 |
| 2024-05-13 | 2,750 | 2,797 | 2,730 | 2,757 | 1,900 | 2,757 |
| 2024-05-10 | 2,736 | 2,740 | 2,731 | 2,731 | 500 | 2,731 |
| 2024-05-09 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 2,750 |
| 2024-05-08 | 2,789 | 2,790 | 2,762 | 2,763 | 1,100 | 2,763 |
| 2024-05-07 | 2,782 | 2,795 | 2,750 | 2,789 | 1,600 | 2,789 |
| 2024-05-02 | 2,759 | 2,789 | 2,749 | 2,789 | 1,900 | 2,789 |
| 2024-05-01 | 2,750 | 2,763 | 2,750 | 2,762 | 400 | 2,762 |
| 2024-04-30 | 2,736 | 2,767 | 2,731 | 2,757 | 1,800 | 2,757 |
| 2024-04-26 | 2,788 | 2,807 | 2,670 | 2,731 | 12,400 | 2,731 |
| 2024-04-25 | 2,894 | 2,894 | 2,826 | 2,826 | 2,800 | 2,826 |
| 2024-04-24 | 2,900 | 2,900 | 2,859 | 2,889 | 9,300 | 2,889 |
| 2024-04-23 | 2,792 | 2,818 | 2,775 | 2,818 | 6,100 | 2,818 |
| 2024-04-22 | 2,796 | 2,796 | 2,746 | 2,788 | 1,300 | 2,788 |
| 2024-04-19 | 2,755 | 2,780 | 2,750 | 2,777 | 1,700 | 2,777 |
| 2024-04-18 | 2,787 | 2,787 | 2,760 | 2,787 | 700 | 2,787 |
| 2024-04-17 | 2,769 | 2,795 | 2,741 | 2,770 | 1,800 | 2,770 |
| 2024-04-16 | 2,690 | 2,800 | 2,679 | 2,771 | 7,200 | 2,771 |
| 2024-04-15 | 2,673 | 2,736 | 2,673 | 2,690 | 7,600 | 2,690 |
| 2024-04-12 | 2,751 | 2,768 | 2,741 | 2,741 | 500 | 2,741 |
| 2024-04-11 | 2,770 | 2,795 | 2,751 | 2,751 | 1,500 | 2,751 |
| 2024-04-10 | 2,749 | 2,770 | 2,741 | 2,770 | 2,200 | 2,770 |
| 2024-04-09 | 2,710 | 2,760 | 2,707 | 2,760 | 2,000 | 2,760 |
| 2024-04-08 | 2,766 | 2,786 | 2,703 | 2,748 | 2,500 | 2,748 |
| 2024-04-05 | 2,813 | 2,813 | 2,727 | 2,765 | 3,600 | 2,765 |
| 2024-04-04 | 2,817 | 2,817 | 2,765 | 2,814 | 1,400 | 2,814 |
| 2024-04-03 | 2,753 | 2,791 | 2,753 | 2,791 | 2,000 | 2,791 |
| 2024-04-02 | 2,798 | 2,800 | 2,730 | 2,794 | 3,200 | 2,794 |
| 2024-04-01 | 2,785 | 2,800 | 2,725 | 2,800 | 4,400 | 2,800 |
| 2024-03-29 | 2,750 | 2,780 | 2,705 | 2,780 | 2,400 | 2,780 |
| 2024-03-28 | 2,700 | 2,784 | 2,700 | 2,750 | 1,100 | 2,750 |
| 2024-03-27 | 2,762 | 2,800 | 2,695 | 2,695 | 1,800 | 2,695 |
| 2024-03-26 | 2,730 | 2,769 | 2,729 | 2,763 | 3,100 | 2,763 |
| 2024-03-25 | 2,686 | 2,727 | 2,662 | 2,704 | 4,800 | 2,704 |
| 2024-03-22 | 2,645 | 2,673 | 2,638 | 2,658 | 2,700 | 2,658 |
| 2024-03-21 | 2,649 | 2,651 | 2,624 | 2,624 | 2,200 | 2,624 |
| 2024-03-19 | 2,653 | 2,653 | 2,603 | 2,650 | 2,000 | 2,650 |
| 2024-03-18 | 2,593 | 2,653 | 2,593 | 2,653 | 4,700 | 2,653 |
| 2024-03-15 | 2,610 | 2,619 | 2,590 | 2,606 | 2,000 | 2,606 |
| 2024-03-14 | 2,584 | 2,628 | 2,582 | 2,602 | 5,200 | 2,602 |
| 2024-03-13 | 2,586 | 2,609 | 2,580 | 2,603 | 800 | 2,603 |
| 2024-03-12 | 2,630 | 2,639 | 2,581 | 2,595 | 3,100 | 2,595 |
| 2024-03-11 | 2,630 | 2,636 | 2,563 | 2,636 | 5,300 | 2,636 |
| 2024-03-08 | 2,635 | 2,637 | 2,620 | 2,634 | 3,000 | 2,634 |
| 2024-03-07 | 2,600 | 2,647 | 2,572 | 2,640 | 3,800 | 2,640 |
| 2024-03-06 | 2,626 | 2,626 | 2,590 | 2,590 | 1,500 | 2,590 |
| 2024-03-05 | 2,639 | 2,639 | 2,611 | 2,611 | 200 | 2,611 |
| 2024-03-04 | 2,635 | 2,651 | 2,612 | 2,650 | 700 | 2,650 |
| 2024-03-01 | 2,635 | 2,635 | 2,620 | 2,635 | 1,600 | 2,635 |
| 2024-02-29 | 2,685 | 2,695 | 2,630 | 2,633 | 1,900 | 2,633 |
| 2024-02-28 | 2,691 | 2,719 | 2,685 | 2,686 | 1,300 | 2,686 |
| 2024-02-27 | 2,721 | 2,721 | 2,688 | 2,691 | 1,200 | 2,691 |
| 2024-02-26 | 2,689 | 2,723 | 2,689 | 2,723 | 1,400 | 2,723 |
| 2024-02-22 | 2,670 | 2,681 | 2,670 | 2,681 | 1,200 | 2,681 |
| 2024-02-21 | 2,672 | 2,689 | 2,662 | 2,665 | 800 | 2,665 |
| 2024-02-20 | 2,681 | 2,725 | 2,665 | 2,676 | 1,300 | 2,676 |
| 2024-02-19 | 2,695 | 2,730 | 2,600 | 2,681 | 5,500 | 2,681 |
| 2024-02-16 | 2,699 | 2,735 | 2,680 | 2,701 | 2,800 | 2,701 |
| 2024-02-15 | 2,716 | 2,716 | 2,690 | 2,699 | 1,700 | 2,699 |
| 2024-02-14 | 2,745 | 2,758 | 2,707 | 2,716 | 1,600 | 2,716 |
| 2024-02-13 | 2,767 | 2,767 | 2,767 | 2,767 | 100 | 2,767 |
| 2024-02-09 | 2,766 | 2,783 | 2,720 | 2,777 | 2,100 | 2,777 |
| 2024-02-08 | 2,784 | 2,784 | 2,744 | 2,766 | 1,300 | 2,766 |
| 2024-02-07 | 2,770 | 2,807 | 2,721 | 2,764 | 2,200 | 2,764 |
| 2024-02-06 | 2,800 | 2,800 | 2,764 | 2,770 | 1,200 | 2,770 |
| 2024-02-05 | 2,800 | 2,801 | 2,773 | 2,801 | 2,000 | 2,801 |
| 2024-02-02 | 2,787 | 2,799 | 2,781 | 2,797 | 1,000 | 2,797 |
| 2024-02-01 | 2,812 | 2,812 | 2,787 | 2,787 | 300 | 2,787 |
| 2024-01-31 | 2,798 | 2,827 | 2,798 | 2,812 | 1,100 | 2,812 |
| 2024-01-30 | 2,829 | 2,829 | 2,826 | 2,826 | 400 | 2,826 |
| 2024-01-29 | 2,829 | 2,829 | 2,829 | 2,829 | 100 | 2,829 |
| 2024-01-26 | 2,819 | 2,819 | 2,808 | 2,808 | 300 | 2,808 |
| 2024-01-25 | 2,825 | 2,839 | 2,780 | 2,780 | 3,400 | 2,780 |
| 2024-01-24 | 2,818 | 2,820 | 2,793 | 2,820 | 2,600 | 2,820 |
| 2024-01-23 | 2,823 | 2,823 | 2,693 | 2,768 | 6,000 | 2,768 |
| 2024-01-22 | 2,821 | 2,841 | 2,794 | 2,839 | 2,700 | 2,839 |
| 2024-01-19 | 2,765 | 2,954 | 2,690 | 2,821 | 22,600 | 2,821 |
| 2024-01-18 | 2,730 | 2,800 | 2,712 | 2,765 | 7,900 | 2,765 |
| 2024-01-17 | 2,729 | 2,748 | 2,651 | 2,730 | 7,500 | 2,730 |
| 2024-01-16 | 2,720 | 2,729 | 2,705 | 2,729 | 6,400 | 2,729 |
| 2024-01-15 | 2,698 | 2,723 | 2,684 | 2,713 | 4,500 | 2,713 |
| 2024-01-12 | 2,700 | 2,729 | 2,618 | 2,684 | 10,400 | 2,684 |
| 2024-01-11 | 2,719 | 2,719 | 2,682 | 2,711 | 34,500 | 2,711 |
| 2024-01-10 | 2,674 | 2,686 | 2,641 | 2,669 | 100,200 | 2,669 |
| 2024-01-09 | 2,650 | 2,673 | 2,618 | 2,667 | 3,700 | 2,667 |
| 2024-01-05 | 2,650 | 2,676 | 2,627 | 2,645 | 5,100 | 2,645 |
| 2024-01-04 | 2,645 | 2,675 | 2,623 | 2,652 | 5,300 | 2,652 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株