9658 (株)ビジネスブレイン太田昭和 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 | 2,095 | 2,118 | 2,063 | 2,105 | 28,400 | 2,105 |
| 2024-12-02 | 2,073 | 2,100 | 2,058 | 2,095 | 15,000 | 2,095 |
| 2024-11-29 | 2,100 | 2,110 | 2,071 | 2,080 | 18,200 | 2,080 |
| 2024-11-28 | 2,094 | 2,100 | 2,077 | 2,100 | 12,800 | 2,100 |
| 2024-11-27 | 2,099 | 2,108 | 2,070 | 2,094 | 57,900 | 2,094 |
| 2024-11-26 | 2,072 | 2,100 | 2,046 | 2,099 | 28,900 | 2,099 |
| 2024-11-25 | 2,135 | 2,136 | 2,085 | 2,089 | 24,500 | 2,089 |
| 2024-11-22 | 2,062 | 2,110 | 2,062 | 2,099 | 36,400 | 2,099 |
| 2024-11-21 | 2,028 | 2,050 | 2,011 | 2,044 | 21,700 | 2,044 |
| 2024-11-20 | 2,042 | 2,042 | 2,014 | 2,014 | 7,600 | 2,014 |
| 2024-11-19 | 2,012 | 2,039 | 2,007 | 2,027 | 20,700 | 2,027 |
| 2024-11-18 | 1,997 | 2,027 | 1,996 | 2,014 | 18,000 | 2,014 |
| 2024-11-15 | 2,018 | 2,040 | 1,994 | 2,003 | 13,900 | 2,003 |
| 2024-11-14 | 2,001 | 2,020 | 1,983 | 2,007 | 17,600 | 2,007 |
| 2024-11-13 | 1,977 | 2,018 | 1,967 | 1,988 | 35,300 | 1,988 |
| 2024-11-12 | 1,921 | 2,008 | 1,921 | 1,960 | 39,900 | 1,960 |
| 2024-11-11 | 1,880 | 1,936 | 1,880 | 1,920 | 20,100 | 1,920 |
| 2024-11-08 | 1,913 | 1,918 | 1,876 | 1,878 | 13,200 | 1,878 |
| 2024-11-07 | 1,870 | 1,897 | 1,870 | 1,897 | 16,100 | 1,897 |
| 2024-11-06 | 1,861 | 1,869 | 1,845 | 1,860 | 12,400 | 1,860 |
| 2024-11-05 | 1,850 | 1,869 | 1,848 | 1,864 | 9,400 | 1,864 |
| 2024-11-01 | 1,868 | 1,870 | 1,846 | 1,850 | 14,000 | 1,850 |
| 2024-10-31 | 1,898 | 1,899 | 1,863 | 1,867 | 11,500 | 1,867 |
| 2024-10-30 | 1,890 | 1,909 | 1,881 | 1,902 | 67,500 | 1,902 |
| 2024-10-29 | 1,851 | 1,880 | 1,849 | 1,873 | 10,900 | 1,873 |
| 2024-10-28 | 1,816 | 1,855 | 1,807 | 1,851 | 18,200 | 1,851 |
| 2024-10-25 | 1,821 | 1,824 | 1,781 | 1,810 | 29,300 | 1,810 |
| 2024-10-24 | 1,783 | 1,798 | 1,768 | 1,781 | 29,600 | 1,781 |
| 2024-10-23 | 1,807 | 1,810 | 1,788 | 1,794 | 23,600 | 1,794 |
| 2024-10-22 | 1,825 | 1,830 | 1,801 | 1,803 | 24,900 | 1,803 |
| 2024-10-21 | 1,835 | 1,843 | 1,827 | 1,835 | 9,700 | 1,835 |
| 2024-10-18 | 1,831 | 1,831 | 1,819 | 1,829 | 13,000 | 1,829 |
| 2024-10-17 | 1,836 | 1,836 | 1,820 | 1,825 | 16,300 | 1,825 |
| 2024-10-16 | 1,848 | 1,859 | 1,828 | 1,828 | 23,700 | 1,828 |
| 2024-10-15 | 1,848 | 1,850 | 1,831 | 1,841 | 15,700 | 1,841 |
| 2024-10-11 | 1,846 | 1,858 | 1,831 | 1,840 | 13,100 | 1,840 |
| 2024-10-10 | 1,863 | 1,864 | 1,842 | 1,848 | 13,400 | 1,848 |
| 2024-10-09 | 1,860 | 1,879 | 1,851 | 1,863 | 21,500 | 1,863 |
| 2024-10-08 | 1,857 | 1,857 | 1,830 | 1,830 | 14,100 | 1,830 |
| 2024-10-07 | 1,855 | 1,864 | 1,844 | 1,857 | 14,300 | 1,857 |
| 2024-10-04 | 1,817 | 1,858 | 1,817 | 1,838 | 26,300 | 1,838 |
| 2024-10-03 | 1,819 | 1,834 | 1,811 | 1,823 | 21,700 | 1,823 |
| 2024-10-02 | 1,807 | 1,827 | 1,798 | 1,799 | 41,500 | 1,799 |
| 2024-10-01 | 1,810 | 1,821 | 1,808 | 1,811 | 18,000 | 1,811 |
| 2024-09-30 | 1,821 | 1,839 | 1,806 | 1,814 | 21,100 | 1,814 |
| 2024-09-27 | 1,878 | 1,888 | 1,857 | 1,861 | 34,100 | 1,861 |
| 2024-09-26 | 1,875 | 1,905 | 1,845 | 1,905 | 30,600 | 1,905 |
| 2024-09-25 | 1,881 | 1,881 | 1,847 | 1,875 | 27,100 | 1,875 |
| 2024-09-24 | 1,852 | 1,880 | 1,847 | 1,850 | 14,600 | 1,850 |
| 2024-09-20 | 1,881 | 1,881 | 1,845 | 1,852 | 22,000 | 1,852 |
| 2024-09-19 | 1,845 | 1,871 | 1,845 | 1,859 | 18,800 | 1,859 |
| 2024-09-18 | 1,828 | 1,849 | 1,823 | 1,849 | 19,200 | 1,849 |
| 2024-09-17 | 1,811 | 1,833 | 1,800 | 1,828 | 47,700 | 1,828 |
| 2024-09-13 | 1,777 | 1,809 | 1,777 | 1,795 | 21,600 | 1,795 |
| 2024-09-12 | 1,785 | 1,804 | 1,776 | 1,793 | 35,500 | 1,793 |
| 2024-09-11 | 1,780 | 1,800 | 1,750 | 1,765 | 35,500 | 1,765 |
| 2024-09-10 | 1,795 | 1,806 | 1,782 | 1,782 | 32,600 | 1,782 |
| 2024-09-09 | 1,798 | 1,816 | 1,779 | 1,793 | 56,600 | 1,793 |
| 2024-09-06 | 1,854 | 1,863 | 1,822 | 1,823 | 37,700 | 1,823 |
| 2024-09-05 | 1,840 | 1,896 | 1,840 | 1,860 | 19,300 | 1,860 |
| 2024-09-04 | 1,891 | 1,899 | 1,860 | 1,862 | 42,800 | 1,862 |
| 2024-09-03 | 1,912 | 1,939 | 1,912 | 1,924 | 9,100 | 1,924 |
| 2024-09-02 | 1,940 | 1,949 | 1,910 | 1,912 | 14,200 | 1,912 |
| 2024-08-30 | 1,921 | 1,938 | 1,917 | 1,933 | 7,600 | 1,933 |
| 2024-08-29 | 1,901 | 1,949 | 1,901 | 1,912 | 20,400 | 1,912 |
| 2024-08-28 | 1,916 | 1,938 | 1,904 | 1,930 | 28,600 | 1,930 |
| 2024-08-27 | 1,891 | 1,924 | 1,891 | 1,916 | 21,200 | 1,916 |
| 2024-08-26 | 1,901 | 1,931 | 1,889 | 1,897 | 35,500 | 1,897 |
| 2024-08-23 | 1,936 | 1,936 | 1,904 | 1,905 | 14,600 | 1,905 |
| 2024-08-22 | 1,918 | 1,921 | 1,902 | 1,918 | 23,300 | 1,918 |
| 2024-08-21 | 1,910 | 1,925 | 1,902 | 1,915 | 15,600 | 1,915 |
| 2024-08-20 | 1,921 | 1,944 | 1,921 | 1,921 | 23,400 | 1,921 |
| 2024-08-19 | 1,952 | 1,952 | 1,912 | 1,921 | 32,200 | 1,921 |
| 2024-08-16 | 1,970 | 1,997 | 1,940 | 1,970 | 20,700 | 1,970 |
| 2024-08-15 | 1,953 | 1,984 | 1,902 | 1,948 | 39,100 | 1,948 |
| 2024-08-14 | 1,920 | 1,976 | 1,890 | 1,930 | 52,900 | 1,930 |
| 2024-08-13 | 1,955 | 2,010 | 1,946 | 2,010 | 19,200 | 2,010 |
| 2024-08-09 | 1,975 | 1,975 | 1,895 | 1,932 | 20,100 | 1,932 |
| 2024-08-08 | 1,951 | 1,951 | 1,888 | 1,895 | 19,200 | 1,895 |
| 2024-08-07 | 1,911 | 1,968 | 1,877 | 1,914 | 16,000 | 1,914 |
| 2024-08-06 | 1,828 | 1,953 | 1,808 | 1,911 | 29,600 | 1,911 |
| 2024-08-05 | 1,899 | 1,927 | 1,701 | 1,708 | 61,900 | 1,708 |
| 2024-08-02 | 2,025 | 2,044 | 1,981 | 1,981 | 30,600 | 1,981 |
| 2024-08-01 | 2,118 | 2,118 | 2,067 | 2,071 | 16,800 | 2,071 |
| 2024-07-31 | 2,115 | 2,118 | 2,084 | 2,118 | 32,500 | 2,118 |
| 2024-07-30 | 2,174 | 2,174 | 2,125 | 2,131 | 16,800 | 2,131 |
| 2024-07-29 | 2,157 | 2,193 | 2,150 | 2,186 | 14,300 | 2,186 |
| 2024-07-26 | 2,143 | 2,161 | 2,130 | 2,131 | 15,400 | 2,131 |
| 2024-07-25 | 2,229 | 2,229 | 2,131 | 2,143 | 40,600 | 2,143 |
| 2024-07-24 | 2,212 | 2,220 | 2,172 | 2,179 | 12,200 | 2,179 |
| 2024-07-23 | 2,236 | 2,236 | 2,190 | 2,220 | 5,400 | 2,220 |
| 2024-07-22 | 2,262 | 2,265 | 2,205 | 2,205 | 6,800 | 2,205 |
| 2024-07-19 | 2,237 | 2,273 | 2,237 | 2,256 | 12,800 | 2,256 |
| 2024-07-18 | 2,206 | 2,249 | 2,205 | 2,222 | 24,800 | 2,222 |
| 2024-07-17 | 2,246 | 2,275 | 2,234 | 2,234 | 9,000 | 2,234 |
| 2024-07-16 | 2,290 | 2,298 | 2,246 | 2,246 | 10,900 | 2,246 |
| 2024-07-12 | 2,247 | 2,279 | 2,232 | 2,269 | 25,900 | 2,269 |
| 2024-07-11 | 2,233 | 2,251 | 2,208 | 2,224 | 21,700 | 2,224 |
| 2024-07-10 | 2,170 | 2,249 | 2,165 | 2,233 | 27,300 | 2,233 |
| 2024-07-09 | 2,137 | 2,179 | 2,113 | 2,170 | 22,200 | 2,170 |
| 2024-07-08 | 2,155 | 2,169 | 2,112 | 2,137 | 30,000 | 2,137 |
| 2024-07-05 | 2,174 | 2,174 | 2,138 | 2,138 | 20,300 | 2,138 |
| 2024-07-04 | 2,193 | 2,205 | 2,174 | 2,174 | 13,300 | 2,174 |
| 2024-07-03 | 2,179 | 2,197 | 2,173 | 2,194 | 14,000 | 2,194 |
| 2024-07-02 | 2,206 | 2,206 | 2,181 | 2,182 | 20,400 | 2,182 |
| 2024-07-01 | 2,249 | 2,249 | 2,206 | 2,220 | 14,700 | 2,220 |
| 2024-06-28 | 2,250 | 2,250 | 2,237 | 2,249 | 5,100 | 2,249 |
| 2024-06-27 | 2,247 | 2,253 | 2,230 | 2,246 | 15,500 | 2,246 |
| 2024-06-26 | 2,234 | 2,270 | 2,226 | 2,269 | 16,900 | 2,269 |
| 2024-06-25 | 2,185 | 2,236 | 2,171 | 2,233 | 26,000 | 2,233 |
| 2024-06-24 | 2,157 | 2,178 | 2,157 | 2,172 | 14,900 | 2,172 |
| 2024-06-21 | 2,162 | 2,170 | 2,146 | 2,157 | 11,400 | 2,157 |
| 2024-06-20 | 2,171 | 2,175 | 2,142 | 2,162 | 11,500 | 2,162 |
| 2024-06-19 | 2,170 | 2,173 | 2,151 | 2,171 | 12,800 | 2,171 |
| 2024-06-18 | 2,150 | 2,177 | 2,117 | 2,173 | 30,200 | 2,173 |
| 2024-06-17 | 2,144 | 2,154 | 2,107 | 2,149 | 31,800 | 2,149 |
| 2024-06-14 | 2,100 | 2,119 | 2,090 | 2,100 | 19,600 | 2,100 |
| 2024-06-13 | 2,138 | 2,150 | 2,091 | 2,091 | 15,400 | 2,091 |
| 2024-06-12 | 2,147 | 2,167 | 2,128 | 2,146 | 41,200 | 2,146 |
| 2024-06-11 | 2,130 | 2,147 | 2,116 | 2,130 | 15,500 | 2,130 |
| 2024-06-10 | 2,130 | 2,138 | 2,125 | 2,137 | 14,700 | 2,137 |
| 2024-06-07 | 2,129 | 2,133 | 2,112 | 2,126 | 13,200 | 2,126 |
| 2024-06-06 | 2,130 | 2,135 | 2,115 | 2,128 | 15,300 | 2,128 |
| 2024-06-05 | 2,120 | 2,128 | 2,101 | 2,109 | 18,900 | 2,109 |
| 2024-06-04 | 2,110 | 2,124 | 2,106 | 2,114 | 8,700 | 2,114 |
| 2024-06-03 | 2,128 | 2,128 | 2,110 | 2,110 | 10,500 | 2,110 |
| 2024-05-31 | 2,140 | 2,140 | 2,110 | 2,129 | 27,900 | 2,129 |
| 2024-05-30 | 2,106 | 2,122 | 2,101 | 2,122 | 26,700 | 2,122 |
| 2024-05-29 | 2,120 | 2,122 | 2,084 | 2,086 | 16,800 | 2,086 |
| 2024-05-28 | 2,108 | 2,121 | 2,101 | 2,101 | 9,400 | 2,101 |
| 2024-05-27 | 2,100 | 2,121 | 2,099 | 2,113 | 21,700 | 2,113 |
| 2024-05-24 | 2,098 | 2,099 | 2,084 | 2,089 | 17,500 | 2,089 |
| 2024-05-23 | 2,075 | 2,095 | 2,068 | 2,082 | 19,100 | 2,082 |
| 2024-05-22 | 2,100 | 2,100 | 2,066 | 2,066 | 23,400 | 2,066 |
| 2024-05-21 | 2,143 | 2,143 | 2,105 | 2,106 | 25,100 | 2,106 |
| 2024-05-20 | 2,084 | 2,115 | 2,084 | 2,100 | 36,700 | 2,100 |
| 2024-05-17 | 2,105 | 2,106 | 2,081 | 2,090 | 15,200 | 2,090 |
| 2024-05-16 | 2,100 | 2,100 | 2,070 | 2,091 | 21,100 | 2,091 |
| 2024-05-15 | 2,108 | 2,112 | 2,084 | 2,093 | 18,900 | 2,093 |
| 2024-05-14 | 2,138 | 2,138 | 2,091 | 2,095 | 19,300 | 2,095 |
| 2024-05-13 | 2,131 | 2,145 | 2,110 | 2,119 | 27,800 | 2,119 |
| 2024-05-10 | 2,139 | 2,140 | 2,100 | 2,131 | 36,300 | 2,131 |
| 2024-05-09 | 2,063 | 2,139 | 2,035 | 2,130 | 55,900 | 2,130 |
| 2024-05-08 | 2,046 | 2,056 | 2,006 | 2,013 | 22,800 | 2,013 |
| 2024-05-07 | 2,026 | 2,046 | 2,026 | 2,040 | 13,500 | 2,040 |
| 2024-05-02 | 2,031 | 2,031 | 2,009 | 2,010 | 7,700 | 2,010 |
| 2024-05-01 | 2,027 | 2,055 | 2,008 | 2,017 | 14,500 | 2,017 |
| 2024-04-30 | 2,015 | 2,038 | 2,007 | 2,038 | 14,800 | 2,038 |
| 2024-04-26 | 1,993 | 2,032 | 1,993 | 2,007 | 21,100 | 2,007 |
| 2024-04-25 | 2,029 | 2,033 | 2,003 | 2,003 | 18,600 | 2,003 |
| 2024-04-24 | 2,001 | 2,023 | 1,999 | 2,013 | 26,600 | 2,013 |
| 2024-04-23 | 1,956 | 1,984 | 1,956 | 1,984 | 18,000 | 1,984 |
| 2024-04-22 | 1,960 | 1,975 | 1,933 | 1,942 | 21,700 | 1,942 |
| 2024-04-19 | 2,001 | 2,007 | 1,928 | 1,944 | 30,500 | 1,944 |
| 2024-04-18 | 2,028 | 2,033 | 1,990 | 2,001 | 17,400 | 2,001 |
| 2024-04-17 | 2,024 | 2,044 | 1,967 | 1,988 | 37,800 | 1,988 |
| 2024-04-16 | 2,021 | 2,026 | 1,982 | 1,987 | 48,800 | 1,987 |
| 2024-04-15 | 2,038 | 2,046 | 2,020 | 2,020 | 19,000 | 2,020 |
| 2024-04-12 | 2,064 | 2,076 | 2,040 | 2,040 | 23,000 | 2,040 |
| 2024-04-11 | 2,051 | 2,054 | 2,038 | 2,044 | 13,800 | 2,044 |
| 2024-04-10 | 2,067 | 2,079 | 2,053 | 2,058 | 10,900 | 2,058 |
| 2024-04-09 | 2,047 | 2,067 | 2,043 | 2,067 | 13,000 | 2,067 |
| 2024-04-08 | 2,050 | 2,063 | 2,036 | 2,053 | 22,900 | 2,053 |
| 2024-04-05 | 2,020 | 2,038 | 2,010 | 2,033 | 21,700 | 2,033 |
| 2024-04-04 | 2,057 | 2,058 | 2,041 | 2,042 | 21,700 | 2,042 |
| 2024-04-03 | 2,072 | 2,072 | 2,042 | 2,050 | 20,500 | 2,050 |
| 2024-04-02 | 2,133 | 2,138 | 2,062 | 2,072 | 27,800 | 2,072 |
| 2024-04-01 | 2,181 | 2,181 | 2,127 | 2,130 | 23,800 | 2,130 |
| 2024-03-29 | 2,153 | 2,176 | 2,151 | 2,171 | 12,100 | 2,171 |
| 2024-03-28 | 2,162 | 2,182 | 2,147 | 2,153 | 36,200 | 2,153 |
| 2024-03-27 | 2,214 | 2,214 | 2,190 | 2,201 | 26,500 | 2,201 |
| 2024-03-26 | 2,171 | 2,193 | 2,170 | 2,192 | 14,800 | 2,192 |
| 2024-03-25 | 2,229 | 2,229 | 2,172 | 2,177 | 24,800 | 2,177 |
| 2024-03-22 | 2,203 | 2,210 | 2,185 | 2,190 | 19,700 | 2,190 |
| 2024-03-21 | 2,230 | 2,241 | 2,194 | 2,198 | 23,200 | 2,198 |
| 2024-03-19 | 2,160 | 2,217 | 2,157 | 2,198 | 17,000 | 2,198 |
| 2024-03-18 | 2,158 | 2,176 | 2,152 | 2,164 | 19,000 | 2,164 |
| 2024-03-15 | 2,139 | 2,163 | 2,139 | 2,147 | 13,500 | 2,147 |
| 2024-03-14 | 2,143 | 2,163 | 2,133 | 2,143 | 15,700 | 2,143 |
| 2024-03-13 | 2,231 | 2,231 | 2,139 | 2,153 | 33,700 | 2,153 |
| 2024-03-12 | 2,163 | 2,211 | 2,148 | 2,211 | 16,900 | 2,211 |
| 2024-03-11 | 2,235 | 2,240 | 2,150 | 2,165 | 53,200 | 2,165 |
| 2024-03-08 | 2,238 | 2,262 | 2,233 | 2,240 | 49,100 | 2,240 |
| 2024-03-07 | 2,287 | 2,287 | 2,248 | 2,250 | 18,800 | 2,250 |
| 2024-03-06 | 2,246 | 2,285 | 2,244 | 2,269 | 14,700 | 2,269 |
| 2024-03-05 | 2,256 | 2,266 | 2,243 | 2,263 | 15,900 | 2,263 |
| 2024-03-04 | 2,289 | 2,289 | 2,256 | 2,257 | 23,900 | 2,257 |
| 2024-03-01 | 2,288 | 2,294 | 2,266 | 2,275 | 17,000 | 2,275 |
| 2024-02-29 | 2,300 | 2,303 | 2,277 | 2,288 | 17,200 | 2,288 |
| 2024-02-28 | 2,301 | 2,309 | 2,279 | 2,279 | 18,600 | 2,279 |
| 2024-02-27 | 2,283 | 2,318 | 2,270 | 2,309 | 20,000 | 2,309 |
| 2024-02-26 | 2,252 | 2,287 | 2,252 | 2,281 | 25,300 | 2,281 |
| 2024-02-22 | 2,288 | 2,288 | 2,241 | 2,254 | 23,200 | 2,254 |
| 2024-02-21 | 2,294 | 2,295 | 2,253 | 2,260 | 23,900 | 2,260 |
| 2024-02-20 | 2,296 | 2,300 | 2,286 | 2,294 | 20,500 | 2,294 |
| 2024-02-19 | 2,253 | 2,300 | 2,253 | 2,296 | 16,900 | 2,296 |
| 2024-02-16 | 2,235 | 2,267 | 2,235 | 2,253 | 22,900 | 2,253 |
| 2024-02-15 | 2,250 | 2,250 | 2,220 | 2,228 | 21,200 | 2,228 |
| 2024-02-14 | 2,230 | 2,247 | 2,223 | 2,241 | 20,800 | 2,241 |
| 2024-02-13 | 2,233 | 2,255 | 2,217 | 2,246 | 48,600 | 2,246 |
| 2024-02-09 | 2,232 | 2,264 | 2,227 | 2,232 | 20,300 | 2,232 |
| 2024-02-08 | 2,243 | 2,256 | 2,215 | 2,233 | 30,000 | 2,233 |
| 2024-02-07 | 2,270 | 2,282 | 2,230 | 2,240 | 24,900 | 2,240 |
| 2024-02-06 | 2,265 | 2,295 | 2,256 | 2,260 | 19,900 | 2,260 |
| 2024-02-05 | 2,240 | 2,279 | 2,235 | 2,265 | 40,900 | 2,265 |
| 2024-02-02 | 2,223 | 2,248 | 2,211 | 2,211 | 29,900 | 2,211 |
| 2024-02-01 | 2,258 | 2,293 | 2,219 | 2,223 | 54,300 | 2,223 |
| 2024-01-31 | 2,234 | 2,248 | 2,211 | 2,248 | 18,600 | 2,248 |
| 2024-01-30 | 2,238 | 2,242 | 2,229 | 2,234 | 17,500 | 2,234 |
| 2024-01-29 | 2,239 | 2,239 | 2,215 | 2,216 | 12,400 | 2,216 |
| 2024-01-26 | 2,220 | 2,226 | 2,204 | 2,204 | 23,500 | 2,204 |
| 2024-01-25 | 2,239 | 2,243 | 2,221 | 2,237 | 16,800 | 2,237 |
| 2024-01-24 | 2,227 | 2,234 | 2,205 | 2,217 | 17,700 | 2,217 |
| 2024-01-23 | 2,210 | 2,252 | 2,205 | 2,205 | 37,500 | 2,205 |
| 2024-01-22 | 2,175 | 2,200 | 2,166 | 2,200 | 18,500 | 2,200 |
| 2024-01-19 | 2,168 | 2,179 | 2,153 | 2,156 | 18,000 | 2,156 |
| 2024-01-18 | 2,189 | 2,192 | 2,150 | 2,168 | 26,700 | 2,168 |
| 2024-01-17 | 2,248 | 2,248 | 2,189 | 2,189 | 31,900 | 2,189 |
| 2024-01-16 | 2,248 | 2,248 | 2,214 | 2,220 | 16,800 | 2,220 |
| 2024-01-15 | 2,200 | 2,243 | 2,200 | 2,238 | 30,100 | 2,238 |
| 2024-01-12 | 2,199 | 2,210 | 2,178 | 2,187 | 14,900 | 2,187 |
| 2024-01-11 | 2,211 | 2,221 | 2,197 | 2,199 | 14,100 | 2,199 |
| 2024-01-10 | 2,180 | 2,228 | 2,168 | 2,209 | 26,100 | 2,209 |
| 2024-01-09 | 2,170 | 2,177 | 2,155 | 2,173 | 21,200 | 2,173 |
| 2024-01-05 | 2,199 | 2,199 | 2,163 | 2,163 | 26,700 | 2,163 |
| 2024-01-04 | 2,186 | 2,199 | 2,150 | 2,193 | 31,000 | 2,193 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
