9729 (株)トーカイ 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 | 2,323 | 2,326 | 2,253 | 2,286 | 12,300 | 2,286 |
| 2024-12-27 | 2,311 | 2,323 | 2,285 | 2,318 | 16,400 | 2,318 |
| 2024-12-26 | 2,340 | 2,340 | 2,271 | 2,309 | 20,600 | 2,309 |
| 2024-12-25 | 2,312 | 2,333 | 2,267 | 2,333 | 9,100 | 2,333 |
| 2024-12-24 | 2,336 | 2,336 | 2,282 | 2,322 | 16,500 | 2,322 |
| 2024-12-23 | 2,356 | 2,380 | 2,312 | 2,314 | 23,500 | 2,314 |
| 2024-12-20 | 2,302 | 2,380 | 2,285 | 2,380 | 35,400 | 2,380 |
| 2024-12-19 | 2,280 | 2,295 | 2,268 | 2,289 | 9,400 | 2,289 |
| 2024-12-18 | 2,274 | 2,307 | 2,269 | 2,286 | 17,400 | 2,286 |
| 2024-12-17 | 2,292 | 2,292 | 2,222 | 2,265 | 11,500 | 2,265 |
| 2024-12-16 | 2,270 | 2,308 | 2,270 | 2,283 | 15,400 | 2,283 |
| 2024-12-13 | 2,264 | 2,274 | 2,237 | 2,240 | 24,900 | 2,240 |
| 2024-12-12 | 2,296 | 2,325 | 2,286 | 2,314 | 35,900 | 2,314 |
| 2024-12-11 | 2,244 | 2,265 | 2,240 | 2,256 | 15,000 | 2,256 |
| 2024-12-10 | 2,276 | 2,276 | 2,235 | 2,256 | 17,000 | 2,256 |
| 2024-12-09 | 2,257 | 2,275 | 2,232 | 2,273 | 40,300 | 2,273 |
| 2024-12-06 | 2,203 | 2,221 | 2,188 | 2,220 | 12,700 | 2,220 |
| 2024-12-05 | 2,225 | 2,228 | 2,190 | 2,203 | 19,900 | 2,203 |
| 2024-12-04 | 2,242 | 2,242 | 2,175 | 2,201 | 17,100 | 2,201 |
| 2024-12-03 | 2,204 | 2,281 | 2,204 | 2,264 | 26,700 | 2,264 |
| 2024-12-02 | 2,199 | 2,219 | 2,166 | 2,190 | 17,900 | 2,190 |
| 2024-11-29 | 2,163 | 2,193 | 2,130 | 2,130 | 9,400 | 2,130 |
| 2024-11-28 | 2,158 | 2,195 | 2,148 | 2,163 | 9,700 | 2,163 |
| 2024-11-27 | 2,201 | 2,220 | 2,139 | 2,146 | 10,100 | 2,146 |
| 2024-11-26 | 2,228 | 2,263 | 2,194 | 2,213 | 10,100 | 2,213 |
| 2024-11-25 | 2,215 | 2,326 | 2,204 | 2,204 | 92,500 | 2,204 |
| 2024-11-22 | 2,219 | 2,223 | 2,190 | 2,202 | 7,700 | 2,202 |
| 2024-11-21 | 2,229 | 2,230 | 2,199 | 2,221 | 7,400 | 2,221 |
| 2024-11-20 | 2,210 | 2,232 | 2,193 | 2,232 | 23,000 | 2,232 |
| 2024-11-19 | 2,207 | 2,220 | 2,189 | 2,204 | 9,500 | 2,204 |
| 2024-11-18 | 2,213 | 2,217 | 2,179 | 2,212 | 8,100 | 2,212 |
| 2024-11-15 | 2,195 | 2,229 | 2,195 | 2,213 | 5,900 | 2,213 |
| 2024-11-14 | 2,206 | 2,209 | 2,191 | 2,191 | 10,000 | 2,191 |
| 2024-11-13 | 2,225 | 2,225 | 2,191 | 2,201 | 10,800 | 2,201 |
| 2024-11-12 | 2,192 | 2,244 | 2,187 | 2,228 | 14,800 | 2,228 |
| 2024-11-11 | 2,198 | 2,220 | 2,175 | 2,194 | 8,800 | 2,194 |
| 2024-11-08 | 2,240 | 2,240 | 2,165 | 2,237 | 6,300 | 2,237 |
| 2024-11-07 | 2,179 | 2,255 | 2,170 | 2,224 | 20,800 | 2,224 |
| 2024-11-06 | 2,206 | 2,246 | 2,157 | 2,176 | 13,100 | 2,176 |
| 2024-11-05 | 2,218 | 2,229 | 2,180 | 2,185 | 32,700 | 2,185 |
| 2024-11-01 | 2,160 | 2,183 | 2,142 | 2,152 | 18,000 | 2,152 |
| 2024-10-31 | 2,179 | 2,251 | 2,165 | 2,185 | 31,700 | 2,185 |
| 2024-10-30 | 2,240 | 2,244 | 2,182 | 2,185 | 59,200 | 2,185 |
| 2024-10-29 | 2,196 | 2,225 | 2,173 | 2,221 | 11,900 | 2,221 |
| 2024-10-28 | 2,180 | 2,219 | 2,171 | 2,217 | 11,500 | 2,217 |
| 2024-10-25 | 2,135 | 2,188 | 2,112 | 2,172 | 21,300 | 2,172 |
| 2024-10-24 | 2,115 | 2,151 | 2,115 | 2,136 | 8,800 | 2,136 |
| 2024-10-23 | 2,142 | 2,157 | 2,120 | 2,133 | 11,100 | 2,133 |
| 2024-10-22 | 2,183 | 2,191 | 2,133 | 2,143 | 10,100 | 2,143 |
| 2024-10-21 | 2,213 | 2,213 | 2,161 | 2,183 | 10,900 | 2,183 |
| 2024-10-18 | 2,186 | 2,210 | 2,183 | 2,205 | 8,300 | 2,205 |
| 2024-10-17 | 2,197 | 2,213 | 2,177 | 2,184 | 13,500 | 2,184 |
| 2024-10-16 | 2,194 | 2,227 | 2,194 | 2,203 | 9,000 | 2,203 |
| 2024-10-15 | 2,180 | 2,243 | 2,172 | 2,234 | 24,600 | 2,234 |
| 2024-10-11 | 2,150 | 2,200 | 2,128 | 2,141 | 26,200 | 2,141 |
| 2024-10-10 | 2,164 | 2,178 | 2,132 | 2,146 | 13,000 | 2,146 |
| 2024-10-09 | 2,178 | 2,211 | 2,127 | 2,163 | 11,500 | 2,163 |
| 2024-10-08 | 2,166 | 2,193 | 2,166 | 2,175 | 10,000 | 2,175 |
| 2024-10-07 | 2,235 | 2,235 | 2,160 | 2,189 | 27,000 | 2,189 |
| 2024-10-04 | 2,175 | 2,203 | 2,175 | 2,191 | 24,900 | 2,191 |
| 2024-10-03 | 2,197 | 2,239 | 2,166 | 2,179 | 14,700 | 2,179 |
| 2024-10-02 | 2,162 | 2,177 | 2,138 | 2,138 | 17,000 | 2,138 |
| 2024-10-01 | 2,138 | 2,178 | 2,126 | 2,162 | 18,700 | 2,162 |
| 2024-09-30 | 2,163 | 2,193 | 2,132 | 2,145 | 22,000 | 2,145 |
| 2024-09-27 | 2,217 | 2,220 | 2,168 | 2,200 | 17,800 | 2,200 |
| 2024-09-26 | 2,178 | 2,247 | 2,178 | 2,240 | 42,200 | 2,240 |
| 2024-09-25 | 2,150 | 2,187 | 2,135 | 2,163 | 28,500 | 2,163 |
| 2024-09-24 | 2,160 | 2,169 | 2,135 | 2,162 | 36,300 | 2,162 |
| 2024-09-20 | 2,174 | 2,176 | 2,103 | 2,149 | 160,000 | 2,149 |
| 2024-09-19 | 2,170 | 2,200 | 2,147 | 2,172 | 19,900 | 2,172 |
| 2024-09-18 | 2,160 | 2,168 | 2,117 | 2,144 | 19,000 | 2,144 |
| 2024-09-17 | 2,192 | 2,192 | 2,106 | 2,141 | 24,900 | 2,141 |
| 2024-09-13 | 2,175 | 2,183 | 2,134 | 2,152 | 30,500 | 2,152 |
| 2024-09-12 | 2,154 | 2,202 | 2,154 | 2,176 | 27,900 | 2,176 |
| 2024-09-11 | 2,190 | 2,198 | 2,117 | 2,142 | 22,000 | 2,142 |
| 2024-09-10 | 2,196 | 2,229 | 2,185 | 2,185 | 15,200 | 2,185 |
| 2024-09-09 | 2,240 | 2,240 | 2,161 | 2,204 | 21,100 | 2,204 |
| 2024-09-06 | 2,224 | 2,224 | 2,185 | 2,201 | 16,400 | 2,201 |
| 2024-09-05 | 2,221 | 2,241 | 2,200 | 2,224 | 25,500 | 2,224 |
| 2024-09-04 | 2,254 | 2,274 | 2,207 | 2,226 | 22,100 | 2,226 |
| 2024-09-03 | 2,263 | 2,305 | 2,244 | 2,270 | 11,100 | 2,270 |
| 2024-09-02 | 2,279 | 2,302 | 2,245 | 2,263 | 19,200 | 2,263 |
| 2024-08-30 | 2,315 | 2,327 | 2,265 | 2,279 | 25,700 | 2,279 |
| 2024-08-29 | 2,334 | 2,334 | 2,289 | 2,329 | 19,500 | 2,329 |
| 2024-08-28 | 2,303 | 2,333 | 2,288 | 2,321 | 18,700 | 2,321 |
| 2024-08-27 | 2,298 | 2,368 | 2,280 | 2,337 | 25,100 | 2,337 |
| 2024-08-26 | 2,212 | 2,290 | 2,202 | 2,280 | 18,700 | 2,280 |
| 2024-08-23 | 2,215 | 2,238 | 2,197 | 2,217 | 14,100 | 2,217 |
| 2024-08-22 | 2,206 | 2,239 | 2,191 | 2,206 | 19,000 | 2,206 |
| 2024-08-21 | 2,189 | 2,205 | 2,170 | 2,178 | 13,100 | 2,178 |
| 2024-08-20 | 2,169 | 2,223 | 2,156 | 2,223 | 36,800 | 2,223 |
| 2024-08-19 | 2,099 | 2,151 | 2,094 | 2,119 | 18,400 | 2,119 |
| 2024-08-16 | 2,044 | 2,148 | 2,043 | 2,106 | 28,700 | 2,106 |
| 2024-08-15 | 2,014 | 2,030 | 1,991 | 2,006 | 29,500 | 2,006 |
| 2024-08-14 | 1,987 | 2,020 | 1,969 | 2,013 | 10,500 | 2,013 |
| 2024-08-13 | 1,930 | 1,993 | 1,930 | 1,978 | 14,100 | 1,978 |
| 2024-08-09 | 1,974 | 1,990 | 1,900 | 1,921 | 25,300 | 1,921 |
| 2024-08-08 | 1,970 | 1,998 | 1,934 | 1,934 | 11,200 | 1,934 |
| 2024-08-07 | 1,908 | 2,027 | 1,900 | 2,027 | 39,300 | 2,027 |
| 2024-08-06 | 1,906 | 2,030 | 1,901 | 1,923 | 30,200 | 1,923 |
| 2024-08-05 | 2,000 | 2,046 | 1,800 | 1,875 | 29,800 | 1,875 |
| 2024-08-02 | 2,133 | 2,166 | 2,050 | 2,050 | 24,700 | 2,050 |
| 2024-08-01 | 2,231 | 2,255 | 2,166 | 2,176 | 14,400 | 2,176 |
| 2024-07-31 | 2,208 | 2,240 | 2,200 | 2,240 | 14,000 | 2,240 |
| 2024-07-30 | 2,241 | 2,241 | 2,180 | 2,226 | 13,300 | 2,226 |
| 2024-07-29 | 2,221 | 2,248 | 2,221 | 2,241 | 18,400 | 2,241 |
| 2024-07-26 | 2,200 | 2,232 | 2,175 | 2,207 | 13,000 | 2,207 |
| 2024-07-25 | 2,191 | 2,225 | 2,191 | 2,196 | 20,900 | 2,196 |
| 2024-07-24 | 2,249 | 2,265 | 2,207 | 2,207 | 14,700 | 2,207 |
| 2024-07-23 | 2,262 | 2,296 | 2,256 | 2,269 | 30,700 | 2,269 |
| 2024-07-22 | 2,268 | 2,268 | 2,218 | 2,220 | 12,300 | 2,220 |
| 2024-07-19 | 2,252 | 2,272 | 2,244 | 2,269 | 9,400 | 2,269 |
| 2024-07-18 | 2,222 | 2,275 | 2,197 | 2,268 | 13,000 | 2,268 |
| 2024-07-17 | 2,227 | 2,244 | 2,207 | 2,230 | 12,900 | 2,230 |
| 2024-07-16 | 2,200 | 2,212 | 2,183 | 2,207 | 17,500 | 2,207 |
| 2024-07-12 | 2,208 | 2,224 | 2,190 | 2,190 | 25,000 | 2,190 |
| 2024-07-11 | 2,225 | 2,227 | 2,203 | 2,220 | 16,500 | 2,220 |
| 2024-07-10 | 2,169 | 2,196 | 2,169 | 2,196 | 23,500 | 2,196 |
| 2024-07-09 | 2,193 | 2,216 | 2,175 | 2,195 | 15,800 | 2,195 |
| 2024-07-08 | 2,210 | 2,210 | 2,157 | 2,174 | 24,700 | 2,174 |
| 2024-07-05 | 2,235 | 2,240 | 2,211 | 2,228 | 16,200 | 2,228 |
| 2024-07-04 | 2,241 | 2,268 | 2,241 | 2,256 | 12,500 | 2,256 |
| 2024-07-03 | 2,228 | 2,268 | 2,215 | 2,237 | 15,500 | 2,237 |
| 2024-07-02 | 2,327 | 2,327 | 2,217 | 2,228 | 54,900 | 2,228 |
| 2024-07-01 | 2,322 | 2,322 | 2,285 | 2,313 | 23,700 | 2,313 |
| 2024-06-28 | 2,305 | 2,317 | 2,280 | 2,312 | 27,600 | 2,312 |
| 2024-06-27 | 2,300 | 2,314 | 2,290 | 2,308 | 22,400 | 2,308 |
| 2024-06-26 | 2,290 | 2,299 | 2,268 | 2,299 | 23,500 | 2,299 |
| 2024-06-25 | 2,271 | 2,289 | 2,246 | 2,281 | 24,700 | 2,281 |
| 2024-06-24 | 2,276 | 2,276 | 2,225 | 2,243 | 29,600 | 2,243 |
| 2024-06-21 | 2,236 | 2,276 | 2,189 | 2,276 | 53,600 | 2,276 |
| 2024-06-20 | 2,229 | 2,258 | 2,221 | 2,236 | 27,000 | 2,236 |
| 2024-06-19 | 2,182 | 2,222 | 2,178 | 2,220 | 20,700 | 2,220 |
| 2024-06-18 | 2,158 | 2,195 | 2,158 | 2,180 | 12,100 | 2,180 |
| 2024-06-17 | 2,161 | 2,161 | 2,121 | 2,149 | 12,100 | 2,149 |
| 2024-06-14 | 2,115 | 2,180 | 2,106 | 2,167 | 28,200 | 2,167 |
| 2024-06-13 | 2,156 | 2,156 | 2,122 | 2,122 | 7,700 | 2,122 |
| 2024-06-12 | 2,159 | 2,167 | 2,130 | 2,145 | 10,600 | 2,145 |
| 2024-06-11 | 2,168 | 2,168 | 2,140 | 2,153 | 7,000 | 2,153 |
| 2024-06-10 | 2,130 | 2,171 | 2,124 | 2,168 | 6,600 | 2,168 |
| 2024-06-07 | 2,123 | 2,138 | 2,104 | 2,125 | 6,000 | 2,125 |
| 2024-06-06 | 2,134 | 2,146 | 2,120 | 2,130 | 11,400 | 2,130 |
| 2024-06-05 | 2,200 | 2,200 | 2,134 | 2,134 | 26,600 | 2,134 |
| 2024-06-04 | 2,116 | 2,178 | 2,114 | 2,170 | 21,100 | 2,170 |
| 2024-06-03 | 2,103 | 2,126 | 2,092 | 2,124 | 20,700 | 2,124 |
| 2024-05-31 | 2,073 | 2,113 | 2,067 | 2,099 | 28,600 | 2,099 |
| 2024-05-30 | 2,030 | 2,077 | 2,015 | 2,064 | 18,800 | 2,064 |
| 2024-05-29 | 2,072 | 2,085 | 2,028 | 2,034 | 16,000 | 2,034 |
| 2024-05-28 | 2,126 | 2,163 | 2,087 | 2,088 | 40,300 | 2,088 |
| 2024-05-27 | 2,058 | 2,080 | 2,058 | 2,076 | 5,600 | 2,076 |
| 2024-05-24 | 2,052 | 2,073 | 2,050 | 2,066 | 11,700 | 2,066 |
| 2024-05-23 | 2,068 | 2,083 | 2,062 | 2,065 | 9,600 | 2,065 |
| 2024-05-22 | 2,056 | 2,093 | 2,050 | 2,074 | 15,700 | 2,074 |
| 2024-05-21 | 2,054 | 2,074 | 2,054 | 2,062 | 5,700 | 2,062 |
| 2024-05-20 | 2,059 | 2,079 | 2,050 | 2,054 | 23,500 | 2,054 |
| 2024-05-17 | 2,062 | 2,079 | 2,056 | 2,059 | 6,400 | 2,059 |
| 2024-05-16 | 2,083 | 2,097 | 2,041 | 2,069 | 19,300 | 2,069 |
| 2024-05-15 | 2,124 | 2,124 | 2,081 | 2,083 | 10,600 | 2,083 |
| 2024-05-14 | 2,091 | 2,125 | 2,091 | 2,120 | 10,400 | 2,120 |
| 2024-05-13 | 2,126 | 2,153 | 2,118 | 2,139 | 12,500 | 2,139 |
| 2024-05-10 | 2,122 | 2,129 | 2,102 | 2,126 | 11,000 | 2,126 |
| 2024-05-09 | 2,103 | 2,122 | 2,097 | 2,122 | 5,600 | 2,122 |
| 2024-05-08 | 2,095 | 2,106 | 2,079 | 2,090 | 13,100 | 2,090 |
| 2024-05-07 | 2,129 | 2,129 | 2,076 | 2,108 | 19,500 | 2,108 |
| 2024-05-02 | 2,108 | 2,129 | 2,077 | 2,118 | 24,200 | 2,118 |
| 2024-05-01 | 2,104 | 2,119 | 2,091 | 2,111 | 8,000 | 2,111 |
| 2024-04-30 | 2,079 | 2,107 | 2,079 | 2,104 | 22,100 | 2,104 |
| 2024-04-26 | 2,090 | 2,111 | 2,051 | 2,100 | 23,700 | 2,100 |
| 2024-04-25 | 2,131 | 2,131 | 2,101 | 2,102 | 8,800 | 2,102 |
| 2024-04-24 | 2,104 | 2,140 | 2,099 | 2,139 | 31,200 | 2,139 |
| 2024-04-23 | 2,104 | 2,127 | 2,084 | 2,090 | 13,100 | 2,090 |
| 2024-04-22 | 2,089 | 2,118 | 2,089 | 2,104 | 17,500 | 2,104 |
| 2024-04-19 | 2,092 | 2,107 | 2,053 | 2,074 | 20,800 | 2,074 |
| 2024-04-18 | 2,074 | 2,110 | 2,071 | 2,100 | 17,600 | 2,100 |
| 2024-04-17 | 2,091 | 2,091 | 2,054 | 2,066 | 12,500 | 2,066 |
| 2024-04-16 | 2,108 | 2,110 | 2,077 | 2,091 | 17,300 | 2,091 |
| 2024-04-15 | 2,109 | 2,133 | 2,101 | 2,127 | 13,800 | 2,127 |
| 2024-04-12 | 2,082 | 2,123 | 2,082 | 2,112 | 26,400 | 2,112 |
| 2024-04-11 | 2,056 | 2,106 | 2,052 | 2,078 | 11,300 | 2,078 |
| 2024-04-10 | 2,062 | 2,090 | 2,061 | 2,078 | 9,400 | 2,078 |
| 2024-04-09 | 2,064 | 2,071 | 2,056 | 2,060 | 8,800 | 2,060 |
| 2024-04-08 | 2,071 | 2,071 | 2,025 | 2,055 | 32,700 | 2,055 |
| 2024-04-05 | 2,059 | 2,066 | 2,041 | 2,055 | 29,400 | 2,055 |
| 2024-04-04 | 2,091 | 2,091 | 2,071 | 2,084 | 34,900 | 2,084 |
| 2024-04-03 | 2,080 | 2,086 | 2,045 | 2,073 | 27,600 | 2,073 |
| 2024-04-02 | 2,124 | 2,125 | 2,083 | 2,089 | 20,000 | 2,089 |
| 2024-04-01 | 2,185 | 2,185 | 2,124 | 2,133 | 18,100 | 2,133 |
| 2024-03-29 | 2,153 | 2,199 | 2,153 | 2,190 | 28,400 | 2,190 |
| 2024-03-28 | 2,177 | 2,203 | 2,151 | 2,153 | 36,900 | 2,153 |
| 2024-03-27 | 2,174 | 2,240 | 2,174 | 2,222 | 74,000 | 2,222 |
| 2024-03-26 | 2,130 | 2,155 | 2,130 | 2,153 | 20,900 | 2,153 |
| 2024-03-25 | 2,173 | 2,173 | 2,146 | 2,151 | 38,800 | 2,151 |
| 2024-03-22 | 2,177 | 2,189 | 2,164 | 2,175 | 26,900 | 2,175 |
| 2024-03-21 | 2,192 | 2,197 | 2,169 | 2,197 | 37,700 | 2,197 |
| 2024-03-19 | 2,185 | 2,210 | 2,175 | 2,204 | 20,900 | 2,204 |
| 2024-03-18 | 2,192 | 2,201 | 2,182 | 2,187 | 15,300 | 2,187 |
| 2024-03-15 | 2,188 | 2,196 | 2,162 | 2,176 | 15,500 | 2,176 |
| 2024-03-14 | 2,190 | 2,219 | 2,169 | 2,205 | 25,500 | 2,205 |
| 2024-03-13 | 2,195 | 2,197 | 2,167 | 2,184 | 13,100 | 2,184 |
| 2024-03-12 | 2,170 | 2,189 | 2,125 | 2,189 | 25,700 | 2,189 |
| 2024-03-11 | 2,173 | 2,187 | 2,151 | 2,173 | 23,600 | 2,173 |
| 2024-03-08 | 2,141 | 2,209 | 2,141 | 2,200 | 47,600 | 2,200 |
| 2024-03-07 | 2,160 | 2,180 | 2,141 | 2,151 | 19,800 | 2,151 |
| 2024-03-06 | 2,163 | 2,198 | 2,149 | 2,157 | 41,300 | 2,157 |
| 2024-03-05 | 2,162 | 2,180 | 2,102 | 2,165 | 30,500 | 2,165 |
| 2024-03-04 | 2,222 | 2,225 | 2,171 | 2,174 | 40,800 | 2,174 |
| 2024-03-01 | 2,196 | 2,196 | 2,159 | 2,184 | 21,900 | 2,184 |
| 2024-02-29 | 2,184 | 2,220 | 2,171 | 2,196 | 43,000 | 2,196 |
| 2024-02-28 | 2,165 | 2,196 | 2,153 | 2,176 | 35,100 | 2,176 |
| 2024-02-27 | 2,138 | 2,159 | 2,125 | 2,143 | 30,800 | 2,143 |
| 2024-02-26 | 2,155 | 2,155 | 2,102 | 2,103 | 16,700 | 2,103 |
| 2024-02-22 | 2,126 | 2,155 | 2,121 | 2,140 | 19,800 | 2,140 |
| 2024-02-21 | 2,123 | 2,149 | 2,101 | 2,122 | 11,100 | 2,122 |
| 2024-02-20 | 2,140 | 2,159 | 2,134 | 2,138 | 21,400 | 2,138 |
| 2024-02-19 | 2,135 | 2,149 | 2,127 | 2,149 | 18,400 | 2,149 |
| 2024-02-16 | 2,085 | 2,125 | 2,081 | 2,120 | 20,500 | 2,120 |
| 2024-02-15 | 2,077 | 2,086 | 2,048 | 2,076 | 23,800 | 2,076 |
| 2024-02-14 | 2,082 | 2,092 | 2,052 | 2,068 | 24,000 | 2,068 |
| 2024-02-13 | 2,081 | 2,103 | 2,054 | 2,082 | 37,200 | 2,082 |
| 2024-02-09 | 2,132 | 2,141 | 2,084 | 2,107 | 21,000 | 2,107 |
| 2024-02-08 | 2,121 | 2,140 | 2,095 | 2,140 | 22,500 | 2,140 |
| 2024-02-07 | 2,123 | 2,140 | 2,119 | 2,121 | 11,900 | 2,121 |
| 2024-02-06 | 2,134 | 2,149 | 2,119 | 2,133 | 11,500 | 2,133 |
| 2024-02-05 | 2,160 | 2,160 | 2,121 | 2,138 | 17,900 | 2,138 |
| 2024-02-02 | 2,143 | 2,152 | 2,130 | 2,143 | 12,000 | 2,143 |
| 2024-02-01 | 2,117 | 2,150 | 2,113 | 2,143 | 23,400 | 2,143 |
| 2024-01-31 | 2,085 | 2,132 | 2,073 | 2,116 | 17,500 | 2,116 |
| 2024-01-30 | 2,134 | 2,134 | 2,090 | 2,091 | 16,200 | 2,091 |
| 2024-01-29 | 2,100 | 2,142 | 2,100 | 2,121 | 14,100 | 2,121 |
| 2024-01-26 | 2,102 | 2,112 | 2,089 | 2,095 | 19,400 | 2,095 |
| 2024-01-25 | 2,080 | 2,109 | 2,080 | 2,102 | 12,500 | 2,102 |
| 2024-01-24 | 2,083 | 2,100 | 2,062 | 2,087 | 21,500 | 2,087 |
| 2024-01-23 | 2,122 | 2,123 | 2,082 | 2,087 | 13,000 | 2,087 |
| 2024-01-22 | 2,136 | 2,137 | 2,115 | 2,123 | 10,600 | 2,123 |
| 2024-01-19 | 2,146 | 2,147 | 2,123 | 2,125 | 19,100 | 2,125 |
| 2024-01-18 | 2,116 | 2,166 | 2,116 | 2,146 | 28,500 | 2,146 |
| 2024-01-17 | 2,145 | 2,156 | 2,117 | 2,117 | 23,600 | 2,117 |
| 2024-01-16 | 2,178 | 2,178 | 2,132 | 2,138 | 15,500 | 2,138 |
| 2024-01-15 | 2,146 | 2,179 | 2,139 | 2,170 | 26,300 | 2,170 |
| 2024-01-12 | 2,150 | 2,154 | 2,132 | 2,142 | 26,100 | 2,142 |
| 2024-01-11 | 2,120 | 2,140 | 2,118 | 2,139 | 30,200 | 2,139 |
| 2024-01-10 | 2,100 | 2,128 | 2,097 | 2,118 | 26,200 | 2,118 |
| 2024-01-09 | 2,090 | 2,105 | 2,082 | 2,089 | 25,500 | 2,089 |
| 2024-01-05 | 2,100 | 2,112 | 2,091 | 2,098 | 46,400 | 2,098 |
| 2024-01-04 | 2,090 | 2,090 | 2,052 | 2,068 | 26,000 | 2,068 |
分割・併合履歴 ： [2017-12-27]1株→2株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株