9612 (株)ラックランド 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,899 | 1,908 | 1,891 | 1,892 | 29,000 | 1,892 |
| 2024-12-02 | 1,905 | 1,910 | 1,898 | 1,898 | 19,400 | 1,898 |
| 2024-11-29 | 1,910 | 1,919 | 1,900 | 1,908 | 28,400 | 1,908 |
| 2024-11-28 | 1,919 | 1,931 | 1,915 | 1,918 | 14,300 | 1,918 |
| 2024-11-27 | 1,945 | 1,948 | 1,904 | 1,919 | 15,500 | 1,919 |
| 2024-11-26 | 1,941 | 1,961 | 1,930 | 1,935 | 17,200 | 1,935 |
| 2024-11-25 | 1,947 | 1,956 | 1,940 | 1,940 | 11,700 | 1,940 |
| 2024-11-22 | 1,949 | 1,957 | 1,935 | 1,945 | 11,800 | 1,945 |
| 2024-11-21 | 1,930 | 1,954 | 1,928 | 1,949 | 12,300 | 1,949 |
| 2024-11-20 | 1,930 | 1,945 | 1,925 | 1,936 | 10,400 | 1,936 |
| 2024-11-19 | 1,921 | 1,950 | 1,921 | 1,927 | 11,500 | 1,927 |
| 2024-11-18 | 1,916 | 1,935 | 1,916 | 1,917 | 10,300 | 1,917 |
| 2024-11-15 | 1,923 | 1,939 | 1,922 | 1,922 | 12,500 | 1,922 |
| 2024-11-14 | 1,970 | 1,975 | 1,939 | 1,939 | 14,800 | 1,939 |
| 2024-11-13 | 1,982 | 1,999 | 1,961 | 1,961 | 12,900 | 1,961 |
| 2024-11-12 | 1,988 | 2,010 | 1,982 | 1,982 | 11,800 | 1,982 |
| 2024-11-11 | 1,988 | 1,991 | 1,975 | 1,982 | 7,300 | 1,982 |
| 2024-11-08 | 2,007 | 2,010 | 1,982 | 1,995 | 8,700 | 1,995 |
| 2024-11-07 | 1,981 | 2,007 | 1,981 | 2,007 | 11,700 | 2,007 |
| 2024-11-06 | 1,982 | 2,002 | 1,981 | 1,981 | 11,100 | 1,981 |
| 2024-11-05 | 2,001 | 2,009 | 1,982 | 1,982 | 10,300 | 1,982 |
| 2024-11-01 | 2,004 | 2,022 | 1,989 | 2,001 | 16,200 | 2,001 |
| 2024-10-31 | 1,973 | 2,005 | 1,956 | 2,005 | 18,400 | 2,005 |
| 2024-10-30 | 1,975 | 1,980 | 1,945 | 1,953 | 78,200 | 1,953 |
| 2024-10-29 | 1,948 | 1,976 | 1,938 | 1,974 | 15,100 | 1,974 |
| 2024-10-28 | 1,899 | 1,937 | 1,879 | 1,936 | 18,900 | 1,936 |
| 2024-10-25 | 1,920 | 1,920 | 1,870 | 1,879 | 23,000 | 1,879 |
| 2024-10-24 | 1,940 | 1,940 | 1,910 | 1,910 | 18,400 | 1,910 |
| 2024-10-23 | 1,956 | 1,958 | 1,941 | 1,941 | 14,500 | 1,941 |
| 2024-10-22 | 1,974 | 1,974 | 1,951 | 1,951 | 16,900 | 1,951 |
| 2024-10-21 | 1,961 | 1,975 | 1,961 | 1,973 | 8,700 | 1,973 |
| 2024-10-18 | 1,968 | 1,970 | 1,958 | 1,961 | 16,400 | 1,961 |
| 2024-10-17 | 1,974 | 1,986 | 1,966 | 1,968 | 9,600 | 1,968 |
| 2024-10-16 | 1,965 | 1,996 | 1,965 | 1,981 | 12,600 | 1,981 |
| 2024-10-15 | 1,976 | 1,984 | 1,962 | 1,974 | 12,900 | 1,974 |
| 2024-10-11 | 1,965 | 1,980 | 1,965 | 1,976 | 12,300 | 1,976 |
| 2024-10-10 | 2,000 | 2,003 | 1,965 | 1,969 | 21,400 | 1,969 |
| 2024-10-09 | 2,001 | 2,013 | 2,000 | 2,000 | 10,200 | 2,000 |
| 2024-10-08 | 2,041 | 2,049 | 2,000 | 2,000 | 35,000 | 2,000 |
| 2024-10-07 | 2,064 | 2,072 | 2,060 | 2,066 | 9,700 | 2,066 |
| 2024-10-04 | 2,059 | 2,062 | 2,050 | 2,053 | 8,300 | 2,053 |
| 2024-10-03 | 2,063 | 2,065 | 2,047 | 2,051 | 8,100 | 2,051 |
| 2024-10-02 | 2,041 | 2,051 | 2,030 | 2,030 | 9,000 | 2,030 |
| 2024-10-01 | 2,045 | 2,059 | 2,030 | 2,047 | 7,700 | 2,047 |
| 2024-09-30 | 2,020 | 2,060 | 2,016 | 2,018 | 16,200 | 2,018 |
| 2024-09-27 | 2,051 | 2,070 | 2,048 | 2,055 | 13,400 | 2,055 |
| 2024-09-26 | 2,029 | 2,082 | 2,010 | 2,079 | 28,300 | 2,079 |
| 2024-09-25 | 1,999 | 2,019 | 1,999 | 2,006 | 14,200 | 2,006 |
| 2024-09-24 | 2,007 | 2,007 | 1,986 | 1,990 | 12,700 | 1,990 |
| 2024-09-20 | 2,005 | 2,006 | 1,984 | 2,000 | 19,000 | 2,000 |
| 2024-09-19 | 2,029 | 2,029 | 2,002 | 2,005 | 13,000 | 2,005 |
| 2024-09-18 | 1,976 | 2,004 | 1,975 | 2,001 | 16,900 | 2,001 |
| 2024-09-17 | 1,970 | 1,985 | 1,958 | 1,974 | 11,600 | 1,974 |
| 2024-09-13 | 1,994 | 1,995 | 1,965 | 1,970 | 14,900 | 1,970 |
| 2024-09-12 | 1,935 | 1,990 | 1,935 | 1,980 | 16,700 | 1,980 |
| 2024-09-11 | 1,970 | 1,970 | 1,920 | 1,921 | 21,100 | 1,921 |
| 2024-09-10 | 1,940 | 1,983 | 1,940 | 1,978 | 12,800 | 1,978 |
| 2024-09-09 | 1,950 | 1,962 | 1,931 | 1,936 | 22,600 | 1,936 |
| 2024-09-06 | 2,033 | 2,033 | 1,968 | 1,971 | 25,800 | 1,971 |
| 2024-09-05 | 2,027 | 2,060 | 2,010 | 2,013 | 15,100 | 2,013 |
| 2024-09-04 | 2,055 | 2,065 | 2,021 | 2,028 | 28,700 | 2,028 |
| 2024-09-03 | 2,071 | 2,115 | 2,060 | 2,078 | 21,900 | 2,078 |
| 2024-09-02 | 2,090 | 2,104 | 2,062 | 2,064 | 23,500 | 2,064 |
| 2024-08-30 | 2,107 | 2,116 | 2,080 | 2,087 | 25,100 | 2,087 |
| 2024-08-29 | 2,144 | 2,150 | 2,075 | 2,108 | 89,300 | 2,108 |
| 2024-08-28 | 2,251 | 2,268 | 2,225 | 2,228 | 46,100 | 2,228 |
| 2024-08-27 | 2,282 | 2,297 | 2,275 | 2,275 | 17,100 | 2,275 |
| 2024-08-26 | 2,308 | 2,310 | 2,272 | 2,272 | 25,300 | 2,272 |
| 2024-08-23 | 2,275 | 2,320 | 2,274 | 2,310 | 33,300 | 2,310 |
| 2024-08-22 | 2,243 | 2,275 | 2,243 | 2,275 | 20,500 | 2,275 |
| 2024-08-21 | 2,232 | 2,265 | 2,232 | 2,253 | 21,400 | 2,253 |
| 2024-08-20 | 2,232 | 2,255 | 2,232 | 2,240 | 17,100 | 2,240 |
| 2024-08-19 | 2,255 | 2,267 | 2,211 | 2,229 | 20,800 | 2,229 |
| 2024-08-16 | 2,244 | 2,255 | 2,225 | 2,252 | 25,700 | 2,252 |
| 2024-08-15 | 2,201 | 2,244 | 2,199 | 2,240 | 32,200 | 2,240 |
| 2024-08-14 | 2,170 | 2,170 | 2,147 | 2,165 | 7,700 | 2,165 |
| 2024-08-13 | 2,144 | 2,162 | 2,100 | 2,162 | 13,500 | 2,162 |
| 2024-08-09 | 2,143 | 2,143 | 2,061 | 2,096 | 20,000 | 2,096 |
| 2024-08-08 | 2,081 | 2,133 | 2,078 | 2,093 | 10,800 | 2,093 |
| 2024-08-07 | 2,020 | 2,116 | 2,020 | 2,080 | 17,300 | 2,080 |
| 2024-08-06 | 1,940 | 2,076 | 1,940 | 2,016 | 32,100 | 2,016 |
| 2024-08-05 | 1,978 | 2,013 | 1,819 | 1,852 | 45,600 | 1,852 |
| 2024-08-02 | 2,110 | 2,124 | 2,044 | 2,044 | 23,200 | 2,044 |
| 2024-08-01 | 2,199 | 2,199 | 2,127 | 2,133 | 14,500 | 2,133 |
| 2024-07-31 | 2,154 | 2,198 | 2,150 | 2,198 | 15,500 | 2,198 |
| 2024-07-30 | 2,160 | 2,170 | 2,150 | 2,156 | 12,200 | 2,156 |
| 2024-07-29 | 2,134 | 2,161 | 2,130 | 2,160 | 13,300 | 2,160 |
| 2024-07-26 | 2,123 | 2,138 | 2,107 | 2,110 | 11,200 | 2,110 |
| 2024-07-25 | 2,100 | 2,118 | 2,083 | 2,095 | 14,400 | 2,095 |
| 2024-07-24 | 2,130 | 2,144 | 2,107 | 2,107 | 10,400 | 2,107 |
| 2024-07-23 | 2,125 | 2,153 | 2,125 | 2,125 | 6,900 | 2,125 |
| 2024-07-22 | 2,170 | 2,170 | 2,125 | 2,125 | 11,100 | 2,125 |
| 2024-07-19 | 2,222 | 2,222 | 2,170 | 2,170 | 13,500 | 2,170 |
| 2024-07-18 | 2,220 | 2,230 | 2,203 | 2,203 | 13,300 | 2,203 |
| 2024-07-17 | 2,201 | 2,249 | 2,199 | 2,227 | 29,700 | 2,227 |
| 2024-07-16 | 2,160 | 2,196 | 2,160 | 2,180 | 12,600 | 2,180 |
| 2024-07-12 | 2,166 | 2,194 | 2,150 | 2,150 | 31,200 | 2,150 |
| 2024-07-11 | 2,138 | 2,178 | 2,135 | 2,166 | 38,800 | 2,166 |
| 2024-07-10 | 2,133 | 2,145 | 2,101 | 2,110 | 19,100 | 2,110 |
| 2024-07-09 | 2,124 | 2,141 | 2,124 | 2,131 | 16,500 | 2,131 |
| 2024-07-08 | 2,135 | 2,141 | 2,115 | 2,124 | 17,000 | 2,124 |
| 2024-07-05 | 2,136 | 2,139 | 2,107 | 2,122 | 12,200 | 2,122 |
| 2024-07-04 | 2,096 | 2,141 | 2,082 | 2,130 | 29,700 | 2,130 |
| 2024-07-03 | 2,052 | 2,096 | 2,052 | 2,096 | 27,800 | 2,096 |
| 2024-07-02 | 2,110 | 2,112 | 2,055 | 2,063 | 39,800 | 2,063 |
| 2024-07-01 | 2,125 | 2,135 | 2,100 | 2,107 | 38,800 | 2,107 |
| 2024-06-28 | 2,174 | 2,175 | 2,101 | 2,109 | 62,800 | 2,109 |
| 2024-06-27 | 2,208 | 2,208 | 2,154 | 2,174 | 75,500 | 2,174 |
| 2024-06-26 | 2,147 | 2,223 | 2,135 | 2,220 | 75,200 | 2,220 |
| 2024-06-25 | 2,099 | 2,144 | 2,099 | 2,142 | 46,100 | 2,142 |
| 2024-06-24 | 2,043 | 2,070 | 2,021 | 2,059 | 51,500 | 2,059 |
| 2024-06-21 | 2,103 | 2,131 | 2,008 | 2,010 | 78,200 | 2,010 |
| 2024-06-20 | 2,080 | 2,110 | 2,062 | 2,089 | 36,100 | 2,089 |
| 2024-06-19 | 2,020 | 2,086 | 2,012 | 2,079 | 36,700 | 2,079 |
| 2024-06-18 | 2,101 | 2,115 | 1,990 | 2,020 | 79,100 | 2,020 |
| 2024-06-17 | 2,020 | 2,104 | 2,003 | 2,094 | 85,500 | 2,094 |
| 2024-06-14 | 1,998 | 2,029 | 1,988 | 2,006 | 44,800 | 2,006 |
| 2024-06-13 | 1,971 | 2,011 | 1,967 | 1,994 | 44,800 | 1,994 |
| 2024-06-12 | 1,969 | 1,980 | 1,950 | 1,971 | 30,000 | 1,971 |
| 2024-06-11 | 1,908 | 1,970 | 1,899 | 1,945 | 51,600 | 1,945 |
| 2024-06-10 | 1,849 | 1,919 | 1,839 | 1,908 | 48,500 | 1,908 |
| 2024-06-07 | 1,800 | 1,848 | 1,800 | 1,846 | 29,600 | 1,846 |
| 2024-06-06 | 1,782 | 1,815 | 1,771 | 1,795 | 31,100 | 1,795 |
| 2024-06-05 | 1,777 | 1,787 | 1,766 | 1,782 | 16,800 | 1,782 |
| 2024-06-04 | 1,759 | 1,786 | 1,743 | 1,780 | 29,300 | 1,780 |
| 2024-06-03 | 1,757 | 1,790 | 1,756 | 1,760 | 27,500 | 1,760 |
| 2024-05-31 | 1,748 | 1,757 | 1,725 | 1,757 | 33,300 | 1,757 |
| 2024-05-30 | 1,729 | 1,749 | 1,719 | 1,749 | 39,100 | 1,749 |
| 2024-05-29 | 1,794 | 1,794 | 1,735 | 1,737 | 54,200 | 1,737 |
| 2024-05-28 | 1,785 | 1,830 | 1,785 | 1,794 | 39,100 | 1,794 |
| 2024-05-27 | 1,800 | 1,826 | 1,760 | 1,784 | 31,900 | 1,784 |
| 2024-05-24 | 1,776 | 1,806 | 1,765 | 1,790 | 29,600 | 1,790 |
| 2024-05-23 | 1,800 | 1,800 | 1,738 | 1,779 | 53,400 | 1,779 |
| 2024-05-22 | 1,821 | 1,828 | 1,792 | 1,806 | 40,000 | 1,806 |
| 2024-05-21 | 1,835 | 1,848 | 1,821 | 1,821 | 21,000 | 1,821 |
| 2024-05-20 | 1,815 | 1,846 | 1,815 | 1,835 | 23,300 | 1,835 |
| 2024-05-17 | 1,801 | 1,841 | 1,801 | 1,815 | 30,900 | 1,815 |
| 2024-05-16 | 1,827 | 1,832 | 1,792 | 1,816 | 55,000 | 1,816 |
| 2024-05-15 | 1,858 | 1,858 | 1,811 | 1,820 | 45,600 | 1,820 |
| 2024-05-14 | 1,840 | 1,863 | 1,818 | 1,858 | 31,000 | 1,858 |
| 2024-05-13 | 1,859 | 1,859 | 1,834 | 1,840 | 25,600 | 1,840 |
| 2024-05-10 | 1,890 | 1,896 | 1,864 | 1,866 | 18,500 | 1,866 |
| 2024-05-09 | 1,887 | 1,900 | 1,872 | 1,886 | 14,000 | 1,886 |
| 2024-05-08 | 1,910 | 1,920 | 1,887 | 1,890 | 18,500 | 1,890 |
| 2024-05-07 | 1,905 | 1,921 | 1,896 | 1,910 | 21,200 | 1,910 |
| 2024-05-02 | 1,936 | 1,950 | 1,901 | 1,901 | 23,800 | 1,901 |
| 2024-05-01 | 1,913 | 1,956 | 1,906 | 1,939 | 25,400 | 1,939 |
| 2024-04-30 | 1,849 | 1,910 | 1,849 | 1,910 | 44,100 | 1,910 |
| 2024-04-26 | 1,815 | 1,837 | 1,805 | 1,831 | 38,100 | 1,831 |
| 2024-04-25 | 1,811 | 1,828 | 1,792 | 1,809 | 37,900 | 1,809 |
| 2024-04-24 | 1,810 | 1,822 | 1,795 | 1,811 | 72,500 | 1,811 |
| 2024-04-23 | 1,844 | 1,849 | 1,812 | 1,812 | 53,400 | 1,812 |
| 2024-04-22 | 1,840 | 1,863 | 1,834 | 1,844 | 35,600 | 1,844 |
| 2024-04-19 | 1,890 | 1,890 | 1,832 | 1,848 | 50,800 | 1,848 |
| 2024-04-18 | 1,854 | 1,914 | 1,854 | 1,892 | 41,700 | 1,892 |
| 2024-04-17 | 1,900 | 1,907 | 1,843 | 1,867 | 83,600 | 1,867 |
| 2024-04-16 | 1,992 | 1,992 | 1,919 | 1,925 | 85,700 | 1,925 |
| 2024-04-15 | 2,032 | 2,045 | 1,992 | 2,010 | 58,200 | 2,010 |
| 2024-04-12 | 2,069 | 2,100 | 2,063 | 2,065 | 21,800 | 2,065 |
| 2024-04-11 | 2,060 | 2,069 | 2,042 | 2,065 | 18,900 | 2,065 |
| 2024-04-10 | 2,068 | 2,107 | 2,064 | 2,064 | 24,500 | 2,064 |
| 2024-04-09 | 2,065 | 2,078 | 2,065 | 2,068 | 20,100 | 2,068 |
| 2024-04-08 | 2,035 | 2,062 | 2,024 | 2,062 | 33,000 | 2,062 |
| 2024-04-05 | 2,010 | 2,048 | 1,996 | 2,040 | 36,700 | 2,040 |
| 2024-04-04 | 2,026 | 2,033 | 1,998 | 2,030 | 62,500 | 2,030 |
| 2024-04-03 | 2,030 | 2,060 | 2,017 | 2,036 | 53,600 | 2,036 |
| 2024-04-02 | 2,179 | 2,179 | 2,041 | 2,053 | 101,700 | 2,053 |
| 2024-04-01 | 2,255 | 2,255 | 2,185 | 2,185 | 50,600 | 2,185 |
| 2024-03-29 | 2,238 | 2,269 | 2,235 | 2,250 | 18,300 | 2,250 |
| 2024-03-28 | 2,258 | 2,280 | 2,226 | 2,226 | 24,300 | 2,226 |
| 2024-03-27 | 2,250 | 2,294 | 2,250 | 2,265 | 34,000 | 2,265 |
| 2024-03-26 | 2,227 | 2,257 | 2,212 | 2,250 | 27,100 | 2,250 |
| 2024-03-25 | 2,220 | 2,257 | 2,218 | 2,225 | 33,100 | 2,225 |
| 2024-03-22 | 2,219 | 2,228 | 2,195 | 2,227 | 57,600 | 2,227 |
| 2024-03-21 | 2,235 | 2,248 | 2,230 | 2,230 | 20,100 | 2,230 |
| 2024-03-19 | 2,250 | 2,250 | 2,220 | 2,236 | 26,600 | 2,236 |
| 2024-03-18 | 2,219 | 2,250 | 2,218 | 2,250 | 22,100 | 2,250 |
| 2024-03-15 | 2,219 | 2,225 | 2,196 | 2,218 | 24,700 | 2,218 |
| 2024-03-14 | 2,200 | 2,235 | 2,180 | 2,228 | 46,700 | 2,228 |
| 2024-03-13 | 2,281 | 2,281 | 2,202 | 2,202 | 55,400 | 2,202 |
| 2024-03-12 | 2,290 | 2,290 | 2,228 | 2,285 | 39,200 | 2,285 |
| 2024-03-11 | 2,319 | 2,321 | 2,283 | 2,299 | 24,400 | 2,299 |
| 2024-03-08 | 2,299 | 2,336 | 2,299 | 2,325 | 34,600 | 2,325 |
| 2024-03-07 | 2,297 | 2,336 | 2,291 | 2,292 | 29,300 | 2,292 |
| 2024-03-06 | 2,276 | 2,325 | 2,253 | 2,318 | 35,100 | 2,318 |
| 2024-03-05 | 2,294 | 2,300 | 2,240 | 2,276 | 51,600 | 2,276 |
| 2024-03-04 | 2,330 | 2,335 | 2,287 | 2,310 | 48,600 | 2,310 |
| 2024-03-01 | 2,376 | 2,382 | 2,308 | 2,334 | 55,100 | 2,334 |
| 2024-02-29 | 2,411 | 2,411 | 2,350 | 2,350 | 59,800 | 2,350 |
| 2024-02-28 | 2,474 | 2,475 | 2,412 | 2,416 | 138,800 | 2,416 |
| 2024-02-27 | 2,552 | 2,563 | 2,524 | 2,524 | 118,100 | 2,524 |
| 2024-02-26 | 2,579 | 2,590 | 2,572 | 2,588 | 67,900 | 2,588 |
| 2024-02-22 | 2,584 | 2,588 | 2,571 | 2,579 | 35,700 | 2,579 |
| 2024-02-21 | 2,586 | 2,601 | 2,571 | 2,580 | 16,400 | 2,580 |
| 2024-02-20 | 2,588 | 2,601 | 2,566 | 2,592 | 20,700 | 2,592 |
| 2024-02-19 | 2,557 | 2,584 | 2,557 | 2,576 | 17,200 | 2,576 |
| 2024-02-16 | 2,481 | 2,645 | 2,481 | 2,557 | 50,400 | 2,557 |
| 2024-02-15 | 2,555 | 2,557 | 2,482 | 2,482 | 71,700 | 2,482 |
| 2024-02-14 | 2,622 | 2,622 | 2,590 | 2,603 | 31,000 | 2,603 |
| 2024-02-13 | 2,619 | 2,640 | 2,619 | 2,632 | 36,600 | 2,632 |
| 2024-02-09 | 2,610 | 2,635 | 2,608 | 2,620 | 19,400 | 2,620 |
| 2024-02-08 | 2,612 | 2,628 | 2,595 | 2,623 | 28,500 | 2,623 |
| 2024-02-07 | 2,640 | 2,655 | 2,605 | 2,612 | 23,500 | 2,612 |
| 2024-02-06 | 2,670 | 2,670 | 2,616 | 2,644 | 25,600 | 2,644 |
| 2024-02-05 | 2,651 | 2,683 | 2,650 | 2,670 | 30,000 | 2,670 |
| 2024-02-02 | 2,643 | 2,650 | 2,636 | 2,647 | 17,000 | 2,647 |
| 2024-02-01 | 2,618 | 2,643 | 2,618 | 2,641 | 22,400 | 2,641 |
| 2024-01-31 | 2,601 | 2,618 | 2,589 | 2,618 | 17,400 | 2,618 |
| 2024-01-30 | 2,621 | 2,631 | 2,595 | 2,613 | 25,500 | 2,613 |
| 2024-01-29 | 2,633 | 2,638 | 2,608 | 2,608 | 15,400 | 2,608 |
| 2024-01-26 | 2,633 | 2,641 | 2,597 | 2,601 | 26,100 | 2,601 |
| 2024-01-25 | 2,580 | 2,633 | 2,580 | 2,633 | 34,300 | 2,633 |
| 2024-01-24 | 2,551 | 2,576 | 2,537 | 2,575 | 18,100 | 2,575 |
| 2024-01-23 | 2,550 | 2,569 | 2,531 | 2,534 | 20,300 | 2,534 |
| 2024-01-22 | 2,520 | 2,554 | 2,519 | 2,547 | 27,100 | 2,547 |
| 2024-01-19 | 2,510 | 2,523 | 2,494 | 2,503 | 29,300 | 2,503 |
| 2024-01-18 | 2,487 | 2,516 | 2,487 | 2,504 | 18,400 | 2,504 |
| 2024-01-17 | 2,507 | 2,539 | 2,487 | 2,487 | 32,000 | 2,487 |
| 2024-01-16 | 2,538 | 2,560 | 2,492 | 2,509 | 48,100 | 2,509 |
| 2024-01-15 | 2,536 | 2,546 | 2,510 | 2,538 | 33,800 | 2,538 |
| 2024-01-12 | 2,510 | 2,539 | 2,501 | 2,536 | 38,300 | 2,536 |
| 2024-01-11 | 2,500 | 2,513 | 2,477 | 2,510 | 37,700 | 2,510 |
| 2024-01-10 | 2,465 | 2,514 | 2,463 | 2,510 | 51,200 | 2,510 |
| 2024-01-09 | 2,435 | 2,470 | 2,433 | 2,462 | 76,600 | 2,462 |
| 2024-01-05 | 2,464 | 2,464 | 2,402 | 2,403 | 94,500 | 2,403 |
| 2024-01-04 | 2,338 | 2,442 | 2,311 | 2,423 | 100,300 | 2,423 |
分割・併合履歴 ： [2003-12-25]1株→2株
