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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 873 | 903 | 863 | 885 | 53,900 | 885 |
| 2024-12-27 | 850 | 899 | 831 | 873 | 659,300 | 873 |
| 2024-12-26 | 2,574 | 2,590 | 2,565 | 2,572 | 8,200 | 857.33 |
| 2024-12-25 | 2,599 | 2,599 | 2,568 | 2,585 | 16,100 | 861.67 |
| 2024-12-24 | 2,579 | 2,586 | 2,537 | 2,575 | 17,400 | 858.33 |
| 2024-12-23 | 2,529 | 2,542 | 2,523 | 2,529 | 15,700 | 843 |
| 2024-12-20 | 2,506 | 2,529 | 2,506 | 2,515 | 11,300 | 838.33 |
| 2024-12-19 | 2,492 | 2,509 | 2,490 | 2,506 | 9,600 | 835.33 |
| 2024-12-18 | 2,490 | 2,509 | 2,490 | 2,509 | 15,200 | 836.33 |
| 2024-12-17 | 2,491 | 2,508 | 2,488 | 2,490 | 12,200 | 830 |
| 2024-12-16 | 2,500 | 2,505 | 2,475 | 2,491 | 14,400 | 830.33 |
| 2024-12-13 | 2,475 | 2,494 | 2,475 | 2,487 | 10,400 | 829 |
| 2024-12-12 | 2,476 | 2,480 | 2,463 | 2,479 | 12,200 | 826.33 |
| 2024-12-11 | 2,471 | 2,479 | 2,462 | 2,469 | 7,800 | 823 |
| 2024-12-10 | 2,458 | 2,472 | 2,443 | 2,472 | 14,900 | 824 |
| 2024-12-09 | 2,431 | 2,465 | 2,431 | 2,460 | 40,300 | 820 |
| 2024-12-06 | 2,424 | 2,438 | 2,403 | 2,424 | 284,200 | 808 |
| 2024-12-05 | 2,513 | 2,514 | 2,433 | 2,433 | 147,400 | 811 |
| 2024-12-04 | 2,615 | 2,615 | 2,502 | 2,512 | 59,100 | 837.33 |
| 2024-12-03 | 2,642 | 2,655 | 2,630 | 2,630 | 28,400 | 876.67 |
| 2024-12-02 | 2,642 | 2,662 | 2,642 | 2,647 | 14,600 | 882.33 |
| 2024-11-29 | 2,654 | 2,660 | 2,635 | 2,653 | 8,400 | 884.33 |
| 2024-11-28 | 2,612 | 2,792 | 2,612 | 2,704 | 20,300 | 901.33 |
| 2024-11-27 | 2,631 | 2,631 | 2,612 | 2,612 | 200 | 870.67 |
| 2024-11-26 | 2,630 | 2,632 | 2,630 | 2,632 | 1,100 | 877.33 |
| 2024-11-25 | 2,620 | 2,629 | 2,605 | 2,624 | 2,500 | 874.67 |
| 2024-11-22 | 2,610 | 2,610 | 2,600 | 2,600 | 1,200 | 866.67 |
| 2024-11-21 | 2,586 | 2,620 | 2,581 | 2,610 | 2,100 | 870 |
| 2024-11-20 | 2,602 | 2,604 | 2,586 | 2,586 | 800 | 862 |
| 2024-11-19 | 2,603 | 2,603 | 2,602 | 2,602 | 200 | 867.33 |
| 2024-11-18 | 2,589 | 2,605 | 2,589 | 2,605 | 400 | 868.33 |
| 2024-11-15 | 2,557 | 2,589 | 2,557 | 2,589 | 700 | 863 |
| 2024-11-14 | 2,585 | 2,603 | 2,570 | 2,570 | 2,100 | 856.67 |
| 2024-11-13 | 2,556 | 2,591 | 2,556 | 2,578 | 1,000 | 859.33 |
| 2024-11-12 | 2,576 | 2,594 | 2,515 | 2,556 | 4,400 | 852 |
| 2024-11-11 | 2,593 | 2,624 | 2,590 | 2,595 | 1,200 | 865 |
| 2024-11-08 | 2,627 | 2,627 | 2,627 | 2,627 | 100 | 875.67 |
| 2024-11-07 | 2,605 | 2,632 | 2,600 | 2,632 | 5,100 | 877.33 |
| 2024-11-06 | 2,630 | 2,630 | 2,605 | 2,605 | 2,200 | 868.33 |
| 2024-11-05 | 2,620 | 2,642 | 2,616 | 2,630 | 2,100 | 876.67 |
| 2024-11-01 | 2,642 | 2,645 | 2,635 | 2,645 | 1,700 | 881.67 |
| 2024-10-31 | 2,642 | 2,643 | 2,642 | 2,643 | 900 | 881 |
| 2024-10-30 | 2,644 | 2,660 | 2,623 | 2,644 | 7,000 | 881.33 |
| 2024-10-29 | 2,640 | 2,647 | 2,624 | 2,642 | 4,300 | 880.67 |
| 2024-10-28 | 2,640 | 2,650 | 2,640 | 2,640 | 900 | 880 |
| 2024-10-25 | 2,658 | 2,663 | 2,631 | 2,640 | 2,100 | 880 |
| 2024-10-24 | 2,632 | 2,700 | 2,632 | 2,650 | 2,100 | 883.33 |
| 2024-10-23 | 2,654 | 2,699 | 2,630 | 2,630 | 3,500 | 876.67 |
| 2024-10-22 | 2,700 | 2,706 | 2,678 | 2,700 | 1,100 | 900 |
| 2024-10-21 | 2,705 | 2,710 | 2,692 | 2,704 | 700 | 901.33 |
| 2024-10-18 | 2,720 | 2,735 | 2,709 | 2,715 | 800 | 905 |
| 2024-10-17 | 2,720 | 2,720 | 2,720 | 2,720 | 400 | 906.67 |
| 2024-10-16 | 2,689 | 2,738 | 2,689 | 2,738 | 200 | 912.67 |
| 2024-10-15 | 2,717 | 2,739 | 2,717 | 2,739 | 2,400 | 913 |
| 2024-10-11 | 2,680 | 2,719 | 2,680 | 2,719 | 400 | 906.33 |
| 2024-10-10 | 2,680 | 2,728 | 2,640 | 2,680 | 7,100 | 893.33 |
| 2024-10-09 | 2,667 | 2,750 | 2,650 | 2,680 | 4,000 | 893.33 |
| 2024-10-08 | 2,650 | 2,720 | 2,650 | 2,670 | 2,500 | 890 |
| 2024-10-07 | 2,650 | 2,650 | 2,649 | 2,650 | 600 | 883.33 |
| 2024-10-04 | 2,650 | 2,650 | 2,644 | 2,650 | 400 | 883.33 |
| 2024-10-03 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 883.33 |
| 2024-10-02 | 2,618 | 2,704 | 2,618 | 2,700 | 2,100 | 900 |
| 2024-10-01 | 2,603 | 2,650 | 2,598 | 2,650 | 2,100 | 883.33 |
| 2024-09-30 | 2,570 | 2,606 | 2,567 | 2,604 | 800 | 868 |
| 2024-09-27 | 2,606 | 2,618 | 2,581 | 2,585 | 1,500 | 861.67 |
| 2024-09-26 | 2,595 | 2,620 | 2,583 | 2,620 | 1,000 | 873.33 |
| 2024-09-25 | 2,590 | 2,595 | 2,580 | 2,595 | 3,000 | 865 |
| 2024-09-24 | 2,598 | 2,598 | 2,551 | 2,557 | 5,200 | 852.33 |
| 2024-09-20 | 2,581 | 2,590 | 2,571 | 2,584 | 2,900 | 861.33 |
| 2024-09-19 | 2,572 | 2,599 | 2,572 | 2,595 | 2,100 | 865 |
| 2024-09-18 | 2,591 | 2,591 | 2,578 | 2,578 | 800 | 859.33 |
| 2024-09-17 | 2,600 | 2,601 | 2,565 | 2,600 | 1,400 | 866.67 |
| 2024-09-13 | 2,585 | 2,614 | 2,579 | 2,579 | 800 | 859.67 |
| 2024-09-12 | 2,623 | 2,638 | 2,590 | 2,590 | 2,200 | 863.33 |
| 2024-09-11 | 2,601 | 2,623 | 2,552 | 2,623 | 2,000 | 874.33 |
| 2024-09-10 | 2,600 | 2,649 | 2,600 | 2,613 | 500 | 871 |
| 2024-09-09 | 2,599 | 2,650 | 2,561 | 2,593 | 6,200 | 864.33 |
| 2024-09-06 | 2,618 | 2,669 | 2,571 | 2,622 | 1,200 | 874 |
| 2024-09-05 | 2,606 | 2,668 | 2,588 | 2,618 | 800 | 872.67 |
| 2024-09-04 | 2,615 | 2,649 | 2,606 | 2,612 | 4,800 | 870.67 |
| 2024-09-03 | 2,674 | 2,674 | 2,644 | 2,670 | 500 | 890 |
| 2024-09-02 | 2,684 | 2,684 | 2,641 | 2,642 | 800 | 880.67 |
| 2024-08-30 | 2,635 | 2,688 | 2,635 | 2,684 | 2,700 | 894.67 |
| 2024-08-29 | 2,668 | 2,668 | 2,635 | 2,635 | 500 | 878.33 |
| 2024-08-28 | 2,666 | 2,669 | 2,666 | 2,669 | 400 | 889.67 |
| 2024-08-27 | 2,625 | 2,750 | 2,625 | 2,666 | 11,400 | 888.67 |
| 2024-08-26 | 2,607 | 2,626 | 2,577 | 2,624 | 4,500 | 874.67 |
| 2024-08-23 | 2,599 | 2,625 | 2,599 | 2,606 | 2,500 | 868.67 |
| 2024-08-22 | 2,598 | 2,630 | 2,591 | 2,625 | 3,400 | 875 |
| 2024-08-21 | 2,617 | 2,620 | 2,610 | 2,610 | 2,200 | 870 |
| 2024-08-20 | 2,575 | 2,625 | 2,575 | 2,617 | 1,400 | 872.33 |
| 2024-08-19 | 2,592 | 2,640 | 2,536 | 2,573 | 4,200 | 857.67 |
| 2024-08-16 | 2,560 | 2,649 | 2,536 | 2,571 | 3,700 | 857 |
| 2024-08-15 | 2,577 | 2,584 | 2,534 | 2,565 | 1,500 | 855 |
| 2024-08-14 | 2,505 | 2,685 | 2,505 | 2,587 | 4,800 | 862.33 |
| 2024-08-13 | 2,520 | 2,520 | 2,517 | 2,517 | 200 | 839 |
| 2024-08-09 | 2,533 | 2,540 | 2,510 | 2,510 | 1,300 | 836.67 |
| 2024-08-08 | 2,552 | 2,635 | 2,533 | 2,533 | 3,800 | 844.33 |
| 2024-08-07 | 2,619 | 2,619 | 2,561 | 2,584 | 1,800 | 861.33 |
| 2024-08-06 | 2,590 | 2,730 | 2,537 | 2,619 | 4,700 | 873 |
| 2024-08-05 | 2,557 | 2,628 | 2,450 | 2,596 | 5,600 | 865.33 |
| 2024-08-02 | 2,601 | 2,670 | 2,543 | 2,649 | 4,000 | 883 |
| 2024-08-01 | 2,680 | 2,697 | 2,601 | 2,616 | 7,800 | 872 |
| 2024-07-31 | 2,661 | 2,687 | 2,652 | 2,675 | 8,200 | 891.67 |
| 2024-07-30 | 2,682 | 2,690 | 2,667 | 2,689 | 3,000 | 896.33 |
| 2024-07-29 | 2,700 | 2,749 | 2,699 | 2,709 | 800 | 903 |
| 2024-07-26 | 2,716 | 2,766 | 2,690 | 2,690 | 2,500 | 896.67 |
| 2024-07-25 | 2,747 | 2,747 | 2,692 | 2,716 | 4,000 | 905.33 |
| 2024-07-24 | 2,767 | 2,767 | 2,722 | 2,750 | 3,200 | 916.67 |
| 2024-07-23 | 2,711 | 2,753 | 2,709 | 2,726 | 2,700 | 908.67 |
| 2024-07-22 | 2,713 | 2,742 | 2,685 | 2,709 | 3,500 | 903 |
| 2024-07-19 | 2,731 | 2,734 | 2,703 | 2,713 | 3,600 | 904.33 |
| 2024-07-18 | 2,740 | 2,745 | 2,731 | 2,731 | 2,200 | 910.33 |
| 2024-07-17 | 2,750 | 2,755 | 2,725 | 2,750 | 1,200 | 916.67 |
| 2024-07-16 | 2,720 | 2,775 | 2,720 | 2,749 | 1,400 | 916.33 |
| 2024-07-12 | 2,716 | 2,730 | 2,690 | 2,713 | 2,800 | 904.33 |
| 2024-07-11 | 2,739 | 2,750 | 2,731 | 2,750 | 3,100 | 916.67 |
| 2024-07-10 | 2,754 | 2,754 | 2,728 | 2,753 | 1,000 | 917.67 |
| 2024-07-09 | 2,770 | 2,774 | 2,740 | 2,754 | 2,100 | 918 |
| 2024-07-08 | 2,752 | 2,776 | 2,706 | 2,770 | 2,700 | 923.33 |
| 2024-07-05 | 2,755 | 2,789 | 2,750 | 2,752 | 2,500 | 917.33 |
| 2024-07-04 | 2,780 | 2,789 | 2,751 | 2,768 | 2,200 | 922.67 |
| 2024-07-03 | 2,800 | 2,834 | 2,783 | 2,809 | 3,300 | 936.33 |
| 2024-07-02 | 2,834 | 2,850 | 2,834 | 2,850 | 126,200 | 950 |
| 2024-07-01 | 2,810 | 2,837 | 2,810 | 2,834 | 700 | 944.67 |
| 2024-06-28 | 2,832 | 2,834 | 2,760 | 2,810 | 1,400 | 936.67 |
| 2024-06-27 | 2,827 | 2,828 | 2,827 | 2,828 | 300 | 942.67 |
| 2024-06-26 | 2,905 | 2,905 | 2,843 | 2,843 | 1,400 | 947.67 |
| 2024-06-25 | 2,949 | 2,949 | 2,870 | 2,898 | 3,900 | 966 |
| 2024-06-24 | 2,930 | 2,935 | 2,810 | 2,856 | 3,900 | 952 |
| 2024-06-21 | 2,876 | 2,900 | 2,855 | 2,880 | 5,900 | 960 |
| 2024-06-20 | 2,849 | 2,849 | 2,839 | 2,847 | 1,100 | 949 |
| 2024-06-19 | 2,850 | 2,880 | 2,850 | 2,880 | 1,400 | 960 |
| 2024-06-18 | 2,840 | 2,840 | 2,840 | 2,840 | 700 | 946.67 |
| 2024-06-17 | 2,823 | 2,834 | 2,823 | 2,830 | 1,400 | 943.33 |
| 2024-06-14 | 2,825 | 2,825 | 2,823 | 2,823 | 200 | 941 |
| 2024-06-13 | 2,825 | 2,834 | 2,750 | 2,825 | 2,300 | 941.67 |
| 2024-06-12 | 2,772 | 2,830 | 2,762 | 2,828 | 3,000 | 942.67 |
| 2024-06-11 | 2,767 | 2,828 | 2,763 | 2,790 | 1,400 | 930 |
| 2024-06-10 | 2,780 | 2,830 | 2,770 | 2,770 | 1,200 | 923.33 |
| 2024-06-07 | 2,760 | 2,770 | 2,760 | 2,770 | 200 | 923.33 |
| 2024-06-06 | 2,780 | 2,780 | 2,778 | 2,780 | 400 | 926.67 |
| 2024-06-05 | 2,780 | 2,785 | 2,780 | 2,785 | 500 | 928.33 |
| 2024-06-04 | 2,757 | 2,785 | 2,744 | 2,785 | 11,900 | 928.33 |
| 2024-06-03 | 2,722 | 2,878 | 2,722 | 2,786 | 101,700 | 928.67 |
| 2024-05-31 | 2,750 | 2,770 | 2,720 | 2,720 | 1,300 | 906.67 |
| 2024-05-30 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 916.67 |
| 2024-05-29 | 2,730 | 2,760 | 2,730 | 2,760 | 700 | 920 |
| 2024-05-28 | 2,746 | 2,760 | 2,746 | 2,760 | 700 | 920 |
| 2024-05-27 | 2,760 | 2,796 | 2,746 | 2,746 | 2,100 | 915.33 |
| 2024-05-24 | 2,737 | 2,738 | 2,715 | 2,715 | 900 | 905 |
| 2024-05-23 | 2,720 | 2,744 | 2,702 | 2,722 | 2,500 | 907.33 |
| 2024-05-22 | 2,744 | 2,744 | 2,744 | 2,744 | 300 | 914.67 |
| 2024-05-21 | 2,705 | 2,749 | 2,703 | 2,718 | 1,400 | 906 |
| 2024-05-20 | 2,700 | 2,733 | 2,700 | 2,701 | 500 | 900.33 |
| 2024-05-17 | 2,688 | 2,700 | 2,678 | 2,700 | 1,000 | 900 |
| 2024-05-16 | 2,691 | 2,705 | 2,690 | 2,705 | 400 | 901.67 |
| 2024-05-15 | 2,700 | 2,789 | 2,700 | 2,705 | 3,200 | 901.67 |
| 2024-05-14 | 2,747 | 2,759 | 2,702 | 2,739 | 700 | 913 |
| 2024-05-13 | 2,750 | 2,797 | 2,730 | 2,757 | 1,900 | 919 |
| 2024-05-10 | 2,736 | 2,740 | 2,731 | 2,731 | 500 | 910.33 |
| 2024-05-09 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 916.67 |
| 2024-05-08 | 2,789 | 2,790 | 2,762 | 2,763 | 1,100 | 921 |
| 2024-05-07 | 2,782 | 2,795 | 2,750 | 2,789 | 1,600 | 929.67 |
| 2024-05-02 | 2,759 | 2,789 | 2,749 | 2,789 | 1,900 | 929.67 |
| 2024-05-01 | 2,750 | 2,763 | 2,750 | 2,762 | 400 | 920.67 |
| 2024-04-30 | 2,736 | 2,767 | 2,731 | 2,757 | 1,800 | 919 |
| 2024-04-26 | 2,788 | 2,807 | 2,670 | 2,731 | 12,400 | 910.33 |
| 2024-04-25 | 2,894 | 2,894 | 2,826 | 2,826 | 2,800 | 942 |
| 2024-04-24 | 2,900 | 2,900 | 2,859 | 2,889 | 9,300 | 963 |
| 2024-04-23 | 2,792 | 2,818 | 2,775 | 2,818 | 6,100 | 939.33 |
| 2024-04-22 | 2,796 | 2,796 | 2,746 | 2,788 | 1,300 | 929.33 |
| 2024-04-19 | 2,755 | 2,780 | 2,750 | 2,777 | 1,700 | 925.67 |
| 2024-04-18 | 2,787 | 2,787 | 2,760 | 2,787 | 700 | 929 |
| 2024-04-17 | 2,769 | 2,795 | 2,741 | 2,770 | 1,800 | 923.33 |
| 2024-04-16 | 2,690 | 2,800 | 2,679 | 2,771 | 7,200 | 923.67 |
| 2024-04-15 | 2,673 | 2,736 | 2,673 | 2,690 | 7,600 | 896.67 |
| 2024-04-12 | 2,751 | 2,768 | 2,741 | 2,741 | 500 | 913.67 |
| 2024-04-11 | 2,770 | 2,795 | 2,751 | 2,751 | 1,500 | 917 |
| 2024-04-10 | 2,749 | 2,770 | 2,741 | 2,770 | 2,200 | 923.33 |
| 2024-04-09 | 2,710 | 2,760 | 2,707 | 2,760 | 2,000 | 920 |
| 2024-04-08 | 2,766 | 2,786 | 2,703 | 2,748 | 2,500 | 916 |
| 2024-04-05 | 2,813 | 2,813 | 2,727 | 2,765 | 3,600 | 921.67 |
| 2024-04-04 | 2,817 | 2,817 | 2,765 | 2,814 | 1,400 | 938 |
| 2024-04-03 | 2,753 | 2,791 | 2,753 | 2,791 | 2,000 | 930.33 |
| 2024-04-02 | 2,798 | 2,800 | 2,730 | 2,794 | 3,200 | 931.33 |
| 2024-04-01 | 2,785 | 2,800 | 2,725 | 2,800 | 4,400 | 933.33 |
| 2024-03-29 | 2,750 | 2,780 | 2,705 | 2,780 | 2,400 | 926.67 |
| 2024-03-28 | 2,700 | 2,784 | 2,700 | 2,750 | 1,100 | 916.67 |
| 2024-03-27 | 2,762 | 2,800 | 2,695 | 2,695 | 1,800 | 898.33 |
| 2024-03-26 | 2,730 | 2,769 | 2,729 | 2,763 | 3,100 | 921 |
| 2024-03-25 | 2,686 | 2,727 | 2,662 | 2,704 | 4,800 | 901.33 |
| 2024-03-22 | 2,645 | 2,673 | 2,638 | 2,658 | 2,700 | 886 |
| 2024-03-21 | 2,649 | 2,651 | 2,624 | 2,624 | 2,200 | 874.67 |
| 2024-03-19 | 2,653 | 2,653 | 2,603 | 2,650 | 2,000 | 883.33 |
| 2024-03-18 | 2,593 | 2,653 | 2,593 | 2,653 | 4,700 | 884.33 |
| 2024-03-15 | 2,610 | 2,619 | 2,590 | 2,606 | 2,000 | 868.67 |
| 2024-03-14 | 2,584 | 2,628 | 2,582 | 2,602 | 5,200 | 867.33 |
| 2024-03-13 | 2,586 | 2,609 | 2,580 | 2,603 | 800 | 867.67 |
| 2024-03-12 | 2,630 | 2,639 | 2,581 | 2,595 | 3,100 | 865 |
| 2024-03-11 | 2,630 | 2,636 | 2,563 | 2,636 | 5,300 | 878.67 |
| 2024-03-08 | 2,635 | 2,637 | 2,620 | 2,634 | 3,000 | 878 |
| 2024-03-07 | 2,600 | 2,647 | 2,572 | 2,640 | 3,800 | 880 |
| 2024-03-06 | 2,626 | 2,626 | 2,590 | 2,590 | 1,500 | 863.33 |
| 2024-03-05 | 2,639 | 2,639 | 2,611 | 2,611 | 200 | 870.33 |
| 2024-03-04 | 2,635 | 2,651 | 2,612 | 2,650 | 700 | 883.33 |
| 2024-03-01 | 2,635 | 2,635 | 2,620 | 2,635 | 1,600 | 878.33 |
| 2024-02-29 | 2,685 | 2,695 | 2,630 | 2,633 | 1,900 | 877.67 |
| 2024-02-28 | 2,691 | 2,719 | 2,685 | 2,686 | 1,300 | 895.33 |
| 2024-02-27 | 2,721 | 2,721 | 2,688 | 2,691 | 1,200 | 897 |
| 2024-02-26 | 2,689 | 2,723 | 2,689 | 2,723 | 1,400 | 907.67 |
| 2024-02-22 | 2,670 | 2,681 | 2,670 | 2,681 | 1,200 | 893.67 |
| 2024-02-21 | 2,672 | 2,689 | 2,662 | 2,665 | 800 | 888.33 |
| 2024-02-20 | 2,681 | 2,725 | 2,665 | 2,676 | 1,300 | 892 |
| 2024-02-19 | 2,695 | 2,730 | 2,600 | 2,681 | 5,500 | 893.67 |
| 2024-02-16 | 2,699 | 2,735 | 2,680 | 2,701 | 2,800 | 900.33 |
| 2024-02-15 | 2,716 | 2,716 | 2,690 | 2,699 | 1,700 | 899.67 |
| 2024-02-14 | 2,745 | 2,758 | 2,707 | 2,716 | 1,600 | 905.33 |
| 2024-02-13 | 2,767 | 2,767 | 2,767 | 2,767 | 100 | 922.33 |
| 2024-02-09 | 2,766 | 2,783 | 2,720 | 2,777 | 2,100 | 925.67 |
| 2024-02-08 | 2,784 | 2,784 | 2,744 | 2,766 | 1,300 | 922 |
| 2024-02-07 | 2,770 | 2,807 | 2,721 | 2,764 | 2,200 | 921.33 |
| 2024-02-06 | 2,800 | 2,800 | 2,764 | 2,770 | 1,200 | 923.33 |
| 2024-02-05 | 2,800 | 2,801 | 2,773 | 2,801 | 2,000 | 933.67 |
| 2024-02-02 | 2,787 | 2,799 | 2,781 | 2,797 | 1,000 | 932.33 |
| 2024-02-01 | 2,812 | 2,812 | 2,787 | 2,787 | 300 | 929 |
| 2024-01-31 | 2,798 | 2,827 | 2,798 | 2,812 | 1,100 | 937.33 |
| 2024-01-30 | 2,829 | 2,829 | 2,826 | 2,826 | 400 | 942 |
| 2024-01-29 | 2,829 | 2,829 | 2,829 | 2,829 | 100 | 943 |
| 2024-01-26 | 2,819 | 2,819 | 2,808 | 2,808 | 300 | 936 |
| 2024-01-25 | 2,825 | 2,839 | 2,780 | 2,780 | 3,400 | 926.67 |
| 2024-01-24 | 2,818 | 2,820 | 2,793 | 2,820 | 2,600 | 940 |
| 2024-01-23 | 2,823 | 2,823 | 2,693 | 2,768 | 6,000 | 922.67 |
| 2024-01-22 | 2,821 | 2,841 | 2,794 | 2,839 | 2,700 | 946.33 |
| 2024-01-19 | 2,765 | 2,954 | 2,690 | 2,821 | 22,600 | 940.33 |
| 2024-01-18 | 2,730 | 2,800 | 2,712 | 2,765 | 7,900 | 921.67 |
| 2024-01-17 | 2,729 | 2,748 | 2,651 | 2,730 | 7,500 | 910 |
| 2024-01-16 | 2,720 | 2,729 | 2,705 | 2,729 | 6,400 | 909.67 |
| 2024-01-15 | 2,698 | 2,723 | 2,684 | 2,713 | 4,500 | 904.33 |
| 2024-01-12 | 2,700 | 2,729 | 2,618 | 2,684 | 10,400 | 894.67 |
| 2024-01-11 | 2,719 | 2,719 | 2,682 | 2,711 | 34,500 | 903.67 |
| 2024-01-10 | 2,674 | 2,686 | 2,641 | 2,669 | 100,200 | 889.67 |
| 2024-01-09 | 2,650 | 2,673 | 2,618 | 2,667 | 3,700 | 889 |
| 2024-01-05 | 2,650 | 2,676 | 2,627 | 2,645 | 5,100 | 881.67 |
| 2024-01-04 | 2,645 | 2,675 | 2,623 | 2,652 | 5,300 | 884 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株