9675 常磐興産(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,642 | 1,644 | 1,642 | 1,643 | 9,900 | 1,643 |
| 2024-12-02 | 1,642 | 1,643 | 1,642 | 1,642 | 8,400 | 1,642 |
| 2024-11-29 | 1,642 | 1,643 | 1,642 | 1,642 | 16,300 | 1,642 |
| 2024-11-28 | 1,642 | 1,644 | 1,642 | 1,642 | 36,500 | 1,642 |
| 2024-11-27 | 1,642 | 1,643 | 1,642 | 1,643 | 4,400 | 1,643 |
| 2024-11-26 | 1,642 | 1,644 | 1,642 | 1,643 | 13,000 | 1,643 |
| 2024-11-25 | 1,642 | 1,643 | 1,642 | 1,642 | 4,000 | 1,642 |
| 2024-11-22 | 1,642 | 1,643 | 1,642 | 1,642 | 6,600 | 1,642 |
| 2024-11-21 | 1,642 | 1,643 | 1,642 | 1,642 | 5,400 | 1,642 |
| 2024-11-20 | 1,642 | 1,643 | 1,642 | 1,642 | 4,200 | 1,642 |
| 2024-11-19 | 1,642 | 1,644 | 1,642 | 1,642 | 11,900 | 1,642 |
| 2024-11-18 | 1,642 | 1,643 | 1,642 | 1,642 | 8,300 | 1,642 |
| 2024-11-15 | 1,642 | 1,643 | 1,642 | 1,642 | 11,700 | 1,642 |
| 2024-11-14 | 1,642 | 1,643 | 1,642 | 1,643 | 12,800 | 1,643 |
| 2024-11-13 | 1,642 | 1,644 | 1,642 | 1,643 | 14,900 | 1,643 |
| 2024-11-12 | 1,641 | 1,644 | 1,641 | 1,642 | 16,000 | 1,642 |
| 2024-11-11 | 1,641 | 1,644 | 1,640 | 1,644 | 27,100 | 1,644 |
| 2024-11-08 | 1,641 | 1,642 | 1,639 | 1,640 | 57,400 | 1,640 |
| 2024-11-07 | 1,640 | 1,642 | 1,639 | 1,639 | 47,500 | 1,639 |
| 2024-11-06 | 1,639 | 1,641 | 1,637 | 1,638 | 17,500 | 1,638 |
| 2024-11-05 | 1,643 | 1,643 | 1,639 | 1,639 | 40,100 | 1,639 |
| 2024-11-01 | 1,648 | 1,648 | 1,642 | 1,642 | 16,100 | 1,642 |
| 2024-10-31 | 1,649 | 1,650 | 1,648 | 1,649 | 124,300 | 1,649 |
| 2024-10-30 | 1,649 | 1,650 | 1,648 | 1,648 | 123,200 | 1,648 |
| 2024-10-29 | 1,649 | 1,649 | 1,648 | 1,648 | 46,600 | 1,648 |
| 2024-10-28 | 1,648 | 1,650 | 1,648 | 1,649 | 147,200 | 1,649 |
| 2024-10-25 | 1,648 | 1,649 | 1,648 | 1,648 | 17,200 | 1,648 |
| 2024-10-24 | 1,648 | 1,649 | 1,648 | 1,648 | 20,700 | 1,648 |
| 2024-10-23 | 1,648 | 1,649 | 1,648 | 1,648 | 27,400 | 1,648 |
| 2024-10-22 | 1,649 | 1,649 | 1,648 | 1,648 | 88,000 | 1,648 |
| 2024-10-21 | 1,649 | 1,650 | 1,648 | 1,649 | 167,900 | 1,649 |
| 2024-10-18 | 1,649 | 1,649 | 1,648 | 1,649 | 109,300 | 1,649 |
| 2024-10-17 | 1,648 | 1,649 | 1,648 | 1,648 | 126,400 | 1,648 |
| 2024-10-16 | 1,648 | 1,648 | 1,647 | 1,647 | 116,000 | 1,647 |
| 2024-10-15 | 1,648 | 1,648 | 1,647 | 1,647 | 133,600 | 1,647 |
| 2024-10-11 | 1,646 | 1,648 | 1,646 | 1,648 | 334,400 | 1,648 |
| 2024-10-10 | 1,646 | 1,647 | 1,646 | 1,646 | 90,700 | 1,646 |
| 2024-10-09 | 1,647 | 1,647 | 1,646 | 1,646 | 83,700 | 1,646 |
| 2024-10-08 | 1,647 | 1,647 | 1,646 | 1,647 | 136,300 | 1,647 |
| 2024-10-07 | 1,646 | 1,647 | 1,646 | 1,646 | 117,100 | 1,646 |
| 2024-10-04 | 1,647 | 1,647 | 1,646 | 1,646 | 113,800 | 1,646 |
| 2024-10-03 | 1,647 | 1,647 | 1,646 | 1,646 | 164,600 | 1,646 |
| 2024-10-02 | 1,646 | 1,647 | 1,646 | 1,646 | 159,100 | 1,646 |
| 2024-10-01 | 1,646 | 1,647 | 1,646 | 1,646 | 226,900 | 1,646 |
| 2024-09-30 | 1,646 | 1,647 | 1,646 | 1,646 | 260,500 | 1,646 |
| 2024-09-27 | 1,647 | 1,647 | 1,646 | 1,646 | 468,300 | 1,646 |
| 2024-09-26 | 1,648 | 1,648 | 1,646 | 1,647 | 306,300 | 1,647 |
| 2024-09-25 | 1,647 | 1,648 | 1,647 | 1,648 | 208,500 | 1,648 |
| 2024-09-24 | 1,649 | 1,650 | 1,647 | 1,647 | 109,700 | 1,647 |
| 2024-09-20 | 1,650 | 1,650 | 1,647 | 1,648 | 184,900 | 1,648 |
| 2024-09-19 | 1,650 | 1,651 | 1,649 | 1,649 | 64,100 | 1,649 |
| 2024-09-18 | 1,650 | 1,651 | 1,649 | 1,650 | 105,800 | 1,650 |
| 2024-09-17 | 1,650 | 1,651 | 1,650 | 1,651 | 105,600 | 1,651 |
| 2024-09-13 | 1,650 | 1,651 | 1,650 | 1,650 | 125,500 | 1,650 |
| 2024-09-12 | 1,657 | 1,657 | 1,650 | 1,650 | 218,100 | 1,650 |
| 2024-09-11 | 1,664 | 1,667 | 1,656 | 1,660 | 340,800 | 1,660 |
| 2024-09-10 | 1,672 | 1,689 | 1,661 | 1,676 | 1,008,700 | 1,676 |
| 2024-09-09 | 1,235 | 1,540 | 1,235 | 1,540 | 50,700 | 1,540 |
| 2024-09-06 | 1,234 | 1,241 | 1,231 | 1,240 | 28,100 | 1,240 |
| 2024-09-05 | 1,214 | 1,232 | 1,214 | 1,232 | 18,800 | 1,232 |
| 2024-09-04 | 1,214 | 1,218 | 1,213 | 1,213 | 19,500 | 1,213 |
| 2024-09-03 | 1,230 | 1,230 | 1,224 | 1,224 | 9,300 | 1,224 |
| 2024-09-02 | 1,234 | 1,235 | 1,226 | 1,227 | 9,200 | 1,227 |
| 2024-08-30 | 1,228 | 1,230 | 1,225 | 1,228 | 10,700 | 1,228 |
| 2024-08-29 | 1,218 | 1,235 | 1,214 | 1,221 | 23,900 | 1,221 |
| 2024-08-28 | 1,212 | 1,221 | 1,210 | 1,220 | 9,400 | 1,220 |
| 2024-08-27 | 1,210 | 1,224 | 1,205 | 1,219 | 14,700 | 1,219 |
| 2024-08-26 | 1,203 | 1,214 | 1,203 | 1,209 | 7,600 | 1,209 |
| 2024-08-23 | 1,202 | 1,208 | 1,202 | 1,203 | 4,900 | 1,203 |
| 2024-08-22 | 1,197 | 1,210 | 1,197 | 1,202 | 8,800 | 1,202 |
| 2024-08-21 | 1,194 | 1,209 | 1,192 | 1,194 | 15,700 | 1,194 |
| 2024-08-20 | 1,192 | 1,205 | 1,189 | 1,195 | 9,200 | 1,195 |
| 2024-08-19 | 1,195 | 1,198 | 1,187 | 1,187 | 7,100 | 1,187 |
| 2024-08-16 | 1,193 | 1,195 | 1,185 | 1,193 | 9,200 | 1,193 |
| 2024-08-15 | 1,187 | 1,193 | 1,181 | 1,190 | 10,100 | 1,190 |
| 2024-08-14 | 1,180 | 1,188 | 1,178 | 1,184 | 8,100 | 1,184 |
| 2024-08-13 | 1,173 | 1,193 | 1,171 | 1,178 | 13,900 | 1,178 |
| 2024-08-09 | 1,174 | 1,186 | 1,169 | 1,173 | 11,800 | 1,173 |
| 2024-08-08 | 1,110 | 1,185 | 1,095 | 1,169 | 29,100 | 1,169 |
| 2024-08-07 | 1,108 | 1,133 | 1,095 | 1,115 | 15,900 | 1,115 |
| 2024-08-06 | 1,057 | 1,135 | 1,052 | 1,108 | 26,300 | 1,108 |
| 2024-08-05 | 1,150 | 1,159 | 998 | 1,007 | 55,600 | 1,007 |
| 2024-08-02 | 1,189 | 1,189 | 1,170 | 1,170 | 37,100 | 1,170 |
| 2024-08-01 | 1,204 | 1,205 | 1,193 | 1,195 | 10,400 | 1,195 |
| 2024-07-31 | 1,196 | 1,204 | 1,196 | 1,204 | 7,300 | 1,204 |
| 2024-07-30 | 1,201 | 1,201 | 1,195 | 1,195 | 62,700 | 1,195 |
| 2024-07-29 | 1,202 | 1,205 | 1,199 | 1,201 | 7,900 | 1,201 |
| 2024-07-26 | 1,200 | 1,205 | 1,198 | 1,200 | 8,500 | 1,200 |
| 2024-07-25 | 1,200 | 1,210 | 1,197 | 1,197 | 26,900 | 1,197 |
| 2024-07-24 | 1,205 | 1,205 | 1,200 | 1,200 | 15,000 | 1,200 |
| 2024-07-23 | 1,202 | 1,208 | 1,201 | 1,202 | 11,200 | 1,202 |
| 2024-07-22 | 1,204 | 1,206 | 1,202 | 1,202 | 6,200 | 1,202 |
| 2024-07-19 | 1,207 | 1,207 | 1,203 | 1,204 | 10,200 | 1,204 |
| 2024-07-18 | 1,210 | 1,212 | 1,206 | 1,208 | 8,000 | 1,208 |
| 2024-07-17 | 1,211 | 1,212 | 1,205 | 1,208 | 5,400 | 1,208 |
| 2024-07-16 | 1,211 | 1,212 | 1,205 | 1,206 | 12,900 | 1,206 |
| 2024-07-12 | 1,203 | 1,208 | 1,202 | 1,205 | 12,300 | 1,205 |
| 2024-07-11 | 1,205 | 1,208 | 1,203 | 1,205 | 9,900 | 1,205 |
| 2024-07-10 | 1,210 | 1,210 | 1,204 | 1,204 | 7,400 | 1,204 |
| 2024-07-09 | 1,211 | 1,211 | 1,205 | 1,205 | 9,600 | 1,205 |
| 2024-07-08 | 1,215 | 1,215 | 1,208 | 1,208 | 8,900 | 1,208 |
| 2024-07-05 | 1,217 | 1,217 | 1,209 | 1,210 | 5,400 | 1,210 |
| 2024-07-04 | 1,215 | 1,217 | 1,210 | 1,214 | 7,100 | 1,214 |
| 2024-07-03 | 1,216 | 1,218 | 1,214 | 1,215 | 3,900 | 1,215 |
| 2024-07-02 | 1,213 | 1,216 | 1,211 | 1,216 | 8,600 | 1,216 |
| 2024-07-01 | 1,214 | 1,215 | 1,209 | 1,211 | 7,500 | 1,211 |
| 2024-06-28 | 1,214 | 1,214 | 1,209 | 1,212 | 4,900 | 1,212 |
| 2024-06-27 | 1,213 | 1,213 | 1,208 | 1,212 | 6,600 | 1,212 |
| 2024-06-26 | 1,213 | 1,214 | 1,208 | 1,212 | 5,300 | 1,212 |
| 2024-06-25 | 1,208 | 1,212 | 1,207 | 1,211 | 3,400 | 1,211 |
| 2024-06-24 | 1,212 | 1,213 | 1,206 | 1,208 | 4,700 | 1,208 |
| 2024-06-21 | 1,210 | 1,214 | 1,205 | 1,205 | 3,900 | 1,205 |
| 2024-06-20 | 1,208 | 1,212 | 1,206 | 1,207 | 3,100 | 1,207 |
| 2024-06-19 | 1,212 | 1,213 | 1,207 | 1,211 | 2,700 | 1,211 |
| 2024-06-18 | 1,210 | 1,213 | 1,208 | 1,210 | 3,800 | 1,210 |
| 2024-06-17 | 1,211 | 1,212 | 1,205 | 1,208 | 4,800 | 1,208 |
| 2024-06-14 | 1,204 | 1,211 | 1,203 | 1,211 | 9,300 | 1,211 |
| 2024-06-13 | 1,206 | 1,208 | 1,202 | 1,208 | 3,300 | 1,208 |
| 2024-06-12 | 1,208 | 1,208 | 1,205 | 1,208 | 2,800 | 1,208 |
| 2024-06-11 | 1,209 | 1,209 | 1,205 | 1,208 | 3,300 | 1,208 |
| 2024-06-10 | 1,207 | 1,209 | 1,204 | 1,209 | 5,500 | 1,209 |
| 2024-06-07 | 1,206 | 1,206 | 1,202 | 1,206 | 2,600 | 1,206 |
| 2024-06-06 | 1,205 | 1,206 | 1,202 | 1,206 | 4,500 | 1,206 |
| 2024-06-05 | 1,206 | 1,209 | 1,203 | 1,206 | 2,800 | 1,206 |
| 2024-06-04 | 1,207 | 1,209 | 1,206 | 1,206 | 3,200 | 1,206 |
| 2024-06-03 | 1,205 | 1,207 | 1,202 | 1,207 | 5,300 | 1,207 |
| 2024-05-31 | 1,205 | 1,206 | 1,198 | 1,205 | 5,800 | 1,205 |
| 2024-05-30 | 1,200 | 1,202 | 1,198 | 1,201 | 7,100 | 1,201 |
| 2024-05-29 | 1,205 | 1,205 | 1,200 | 1,203 | 7,900 | 1,203 |
| 2024-05-28 | 1,208 | 1,208 | 1,203 | 1,205 | 3,400 | 1,205 |
| 2024-05-27 | 1,204 | 1,208 | 1,201 | 1,208 | 5,400 | 1,208 |
| 2024-05-24 | 1,202 | 1,205 | 1,200 | 1,204 | 3,300 | 1,204 |
| 2024-05-23 | 1,202 | 1,205 | 1,200 | 1,201 | 7,700 | 1,201 |
| 2024-05-22 | 1,201 | 1,205 | 1,200 | 1,202 | 6,400 | 1,202 |
| 2024-05-21 | 1,202 | 1,204 | 1,201 | 1,204 | 4,700 | 1,204 |
| 2024-05-20 | 1,205 | 1,210 | 1,202 | 1,202 | 8,100 | 1,202 |
| 2024-05-17 | 1,208 | 1,208 | 1,202 | 1,204 | 5,900 | 1,204 |
| 2024-05-16 | 1,203 | 1,205 | 1,200 | 1,201 | 8,500 | 1,201 |
| 2024-05-15 | 1,210 | 1,210 | 1,205 | 1,205 | 7,200 | 1,205 |
| 2024-05-14 | 1,211 | 1,211 | 1,205 | 1,208 | 4,900 | 1,208 |
| 2024-05-13 | 1,206 | 1,212 | 1,205 | 1,211 | 8,500 | 1,211 |
| 2024-05-10 | 1,211 | 1,211 | 1,205 | 1,205 | 6,400 | 1,205 |
| 2024-05-09 | 1,209 | 1,210 | 1,205 | 1,209 | 4,600 | 1,209 |
| 2024-05-08 | 1,204 | 1,210 | 1,202 | 1,202 | 3,700 | 1,202 |
| 2024-05-07 | 1,212 | 1,214 | 1,200 | 1,204 | 10,600 | 1,204 |
| 2024-05-02 | 1,213 | 1,213 | 1,208 | 1,212 | 6,600 | 1,212 |
| 2024-05-01 | 1,209 | 1,213 | 1,205 | 1,212 | 6,000 | 1,212 |
| 2024-04-30 | 1,200 | 1,210 | 1,200 | 1,210 | 8,200 | 1,210 |
| 2024-04-26 | 1,195 | 1,211 | 1,190 | 1,196 | 79,500 | 1,196 |
| 2024-04-25 | 1,200 | 1,200 | 1,195 | 1,195 | 8,600 | 1,195 |
| 2024-04-24 | 1,198 | 1,199 | 1,189 | 1,196 | 26,500 | 1,196 |
| 2024-04-23 | 1,201 | 1,204 | 1,198 | 1,198 | 7,600 | 1,198 |
| 2024-04-22 | 1,200 | 1,204 | 1,199 | 1,201 | 9,000 | 1,201 |
| 2024-04-19 | 1,203 | 1,209 | 1,198 | 1,199 | 14,800 | 1,199 |
| 2024-04-18 | 1,200 | 1,212 | 1,199 | 1,212 | 14,800 | 1,212 |
| 2024-04-17 | 1,203 | 1,203 | 1,200 | 1,200 | 21,200 | 1,200 |
| 2024-04-16 | 1,212 | 1,212 | 1,201 | 1,202 | 17,500 | 1,202 |
| 2024-04-15 | 1,211 | 1,214 | 1,207 | 1,209 | 14,400 | 1,209 |
| 2024-04-12 | 1,215 | 1,216 | 1,211 | 1,216 | 8,400 | 1,216 |
| 2024-04-11 | 1,213 | 1,219 | 1,211 | 1,215 | 12,900 | 1,215 |
| 2024-04-10 | 1,211 | 1,217 | 1,211 | 1,215 | 11,000 | 1,215 |
| 2024-04-09 | 1,215 | 1,217 | 1,211 | 1,214 | 9,100 | 1,214 |
| 2024-04-08 | 1,215 | 1,217 | 1,210 | 1,211 | 25,400 | 1,211 |
| 2024-04-05 | 1,214 | 1,221 | 1,214 | 1,220 | 11,300 | 1,220 |
| 2024-04-04 | 1,216 | 1,220 | 1,215 | 1,220 | 9,100 | 1,220 |
| 2024-04-03 | 1,216 | 1,220 | 1,215 | 1,216 | 6,800 | 1,216 |
| 2024-04-02 | 1,230 | 1,230 | 1,216 | 1,216 | 11,800 | 1,216 |
| 2024-04-01 | 1,239 | 1,240 | 1,221 | 1,222 | 14,000 | 1,222 |
| 2024-03-29 | 1,230 | 1,233 | 1,222 | 1,233 | 13,300 | 1,233 |
| 2024-03-28 | 1,207 | 1,240 | 1,206 | 1,218 | 67,300 | 1,218 |
| 2024-03-27 | 1,265 | 1,267 | 1,256 | 1,265 | 44,600 | 1,265 |
| 2024-03-26 | 1,252 | 1,262 | 1,252 | 1,261 | 22,100 | 1,261 |
| 2024-03-25 | 1,250 | 1,260 | 1,248 | 1,250 | 60,200 | 1,250 |
| 2024-03-22 | 1,261 | 1,265 | 1,244 | 1,259 | 39,600 | 1,259 |
| 2024-03-21 | 1,257 | 1,263 | 1,257 | 1,263 | 39,100 | 1,263 |
| 2024-03-19 | 1,256 | 1,260 | 1,254 | 1,260 | 17,500 | 1,260 |
| 2024-03-18 | 1,257 | 1,260 | 1,255 | 1,257 | 18,000 | 1,257 |
| 2024-03-15 | 1,255 | 1,257 | 1,251 | 1,255 | 11,400 | 1,255 |
| 2024-03-14 | 1,250 | 1,255 | 1,249 | 1,255 | 9,500 | 1,255 |
| 2024-03-13 | 1,250 | 1,253 | 1,250 | 1,250 | 9,200 | 1,250 |
| 2024-03-12 | 1,249 | 1,250 | 1,244 | 1,250 | 8,000 | 1,250 |
| 2024-03-11 | 1,247 | 1,250 | 1,237 | 1,243 | 25,500 | 1,243 |
| 2024-03-08 | 1,250 | 1,253 | 1,247 | 1,247 | 12,100 | 1,247 |
| 2024-03-07 | 1,253 | 1,253 | 1,247 | 1,248 | 6,800 | 1,248 |
| 2024-03-06 | 1,247 | 1,252 | 1,246 | 1,247 | 8,000 | 1,247 |
| 2024-03-05 | 1,243 | 1,249 | 1,242 | 1,246 | 6,800 | 1,246 |
| 2024-03-04 | 1,248 | 1,248 | 1,241 | 1,246 | 26,600 | 1,246 |
| 2024-03-01 | 1,247 | 1,249 | 1,245 | 1,248 | 5,700 | 1,248 |
| 2024-02-29 | 1,250 | 1,251 | 1,245 | 1,248 | 7,000 | 1,248 |
| 2024-02-28 | 1,245 | 1,250 | 1,244 | 1,248 | 7,900 | 1,248 |
| 2024-02-27 | 1,247 | 1,247 | 1,241 | 1,242 | 7,400 | 1,242 |
| 2024-02-26 | 1,260 | 1,260 | 1,241 | 1,241 | 15,700 | 1,241 |
| 2024-02-22 | 1,250 | 1,252 | 1,245 | 1,250 | 5,600 | 1,250 |
| 2024-02-21 | 1,245 | 1,252 | 1,240 | 1,244 | 5,900 | 1,244 |
| 2024-02-20 | 1,247 | 1,252 | 1,246 | 1,247 | 8,100 | 1,247 |
| 2024-02-19 | 1,246 | 1,248 | 1,242 | 1,247 | 7,000 | 1,247 |
| 2024-02-16 | 1,242 | 1,254 | 1,240 | 1,244 | 11,200 | 1,244 |
| 2024-02-15 | 1,246 | 1,246 | 1,237 | 1,241 | 12,000 | 1,241 |
| 2024-02-14 | 1,241 | 1,244 | 1,237 | 1,243 | 9,900 | 1,243 |
| 2024-02-13 | 1,240 | 1,245 | 1,236 | 1,241 | 9,300 | 1,241 |
| 2024-02-09 | 1,233 | 1,238 | 1,233 | 1,233 | 10,400 | 1,233 |
| 2024-02-08 | 1,240 | 1,242 | 1,235 | 1,239 | 10,700 | 1,239 |
| 2024-02-07 | 1,244 | 1,244 | 1,237 | 1,237 | 9,200 | 1,237 |
| 2024-02-06 | 1,247 | 1,255 | 1,240 | 1,240 | 12,600 | 1,240 |
| 2024-02-05 | 1,253 | 1,260 | 1,246 | 1,250 | 12,700 | 1,250 |
| 2024-02-02 | 1,243 | 1,255 | 1,240 | 1,255 | 6,800 | 1,255 |
| 2024-02-01 | 1,247 | 1,249 | 1,240 | 1,240 | 8,300 | 1,240 |
| 2024-01-31 | 1,245 | 1,250 | 1,235 | 1,245 | 9,500 | 1,245 |
| 2024-01-30 | 1,250 | 1,250 | 1,232 | 1,232 | 57,100 | 1,232 |
| 2024-01-29 | 1,235 | 1,247 | 1,235 | 1,246 | 7,300 | 1,246 |
| 2024-01-26 | 1,236 | 1,237 | 1,231 | 1,232 | 13,200 | 1,232 |
| 2024-01-25 | 1,240 | 1,240 | 1,235 | 1,235 | 10,600 | 1,235 |
| 2024-01-24 | 1,245 | 1,246 | 1,235 | 1,235 | 8,900 | 1,235 |
| 2024-01-23 | 1,237 | 1,250 | 1,234 | 1,243 | 15,000 | 1,243 |
| 2024-01-22 | 1,230 | 1,240 | 1,230 | 1,235 | 8,200 | 1,235 |
| 2024-01-19 | 1,229 | 1,236 | 1,227 | 1,230 | 12,600 | 1,230 |
| 2024-01-18 | 1,231 | 1,235 | 1,230 | 1,230 | 11,000 | 1,230 |
| 2024-01-17 | 1,233 | 1,240 | 1,230 | 1,230 | 10,200 | 1,230 |
| 2024-01-16 | 1,240 | 1,241 | 1,232 | 1,233 | 15,900 | 1,233 |
| 2024-01-15 | 1,246 | 1,258 | 1,241 | 1,241 | 15,300 | 1,241 |
| 2024-01-12 | 1,253 | 1,253 | 1,234 | 1,243 | 16,800 | 1,243 |
| 2024-01-11 | 1,262 | 1,265 | 1,253 | 1,253 | 10,300 | 1,253 |
| 2024-01-10 | 1,248 | 1,260 | 1,248 | 1,259 | 12,300 | 1,259 |
| 2024-01-09 | 1,247 | 1,248 | 1,244 | 1,248 | 9,600 | 1,248 |
| 2024-01-05 | 1,240 | 1,240 | 1,231 | 1,239 | 10,400 | 1,239 |
| 2024-01-04 | 1,227 | 1,233 | 1,222 | 1,232 | 12,000 | 1,232 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-08-27]1株→1.06株
