9761 東海リース(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 | 1,769 | 1,769 | 1,750 | 1,764 | 5,400 | 1,764 |
| 2024-12-27 | 1,745 | 1,764 | 1,744 | 1,764 | 5,500 | 1,764 |
| 2024-12-26 | 1,750 | 1,755 | 1,729 | 1,747 | 8,500 | 1,747 |
| 2024-12-25 | 1,734 | 1,750 | 1,722 | 1,750 | 10,900 | 1,750 |
| 2024-12-24 | 1,735 | 1,739 | 1,724 | 1,724 | 5,200 | 1,724 |
| 2024-12-23 | 1,715 | 1,763 | 1,710 | 1,727 | 6,900 | 1,727 |
| 2024-12-20 | 1,721 | 1,724 | 1,705 | 1,720 | 10,400 | 1,720 |
| 2024-12-19 | 1,774 | 1,774 | 1,705 | 1,720 | 9,200 | 1,720 |
| 2024-12-18 | 1,750 | 1,750 | 1,670 | 1,735 | 8,600 | 1,735 |
| 2024-12-17 | 1,757 | 1,757 | 1,745 | 1,746 | 4,100 | 1,746 |
| 2024-12-16 | 1,776 | 1,776 | 1,746 | 1,757 | 4,000 | 1,757 |
| 2024-12-13 | 1,744 | 1,749 | 1,732 | 1,744 | 2,600 | 1,744 |
| 2024-12-12 | 1,738 | 1,755 | 1,729 | 1,734 | 2,700 | 1,734 |
| 2024-12-11 | 1,749 | 1,751 | 1,735 | 1,738 | 1,800 | 1,738 |
| 2024-12-10 | 1,748 | 1,749 | 1,728 | 1,749 | 5,200 | 1,749 |
| 2024-12-09 | 1,726 | 1,743 | 1,725 | 1,741 | 3,700 | 1,741 |
| 2024-12-06 | 1,744 | 1,744 | 1,737 | 1,741 | 5,800 | 1,741 |
| 2024-12-05 | 1,753 | 1,753 | 1,743 | 1,744 | 1,700 | 1,744 |
| 2024-12-04 | 1,754 | 1,754 | 1,743 | 1,753 | 4,500 | 1,753 |
| 2024-12-03 | 1,761 | 1,761 | 1,751 | 1,755 | 1,000 | 1,755 |
| 2024-12-02 | 1,747 | 1,762 | 1,747 | 1,759 | 2,100 | 1,759 |
| 2024-11-29 | 1,760 | 1,764 | 1,745 | 1,747 | 2,800 | 1,747 |
| 2024-11-28 | 1,744 | 1,758 | 1,735 | 1,756 | 21,100 | 1,756 |
| 2024-11-27 | 1,722 | 1,741 | 1,717 | 1,735 | 4,500 | 1,735 |
| 2024-11-26 | 1,726 | 1,737 | 1,717 | 1,722 | 3,100 | 1,722 |
| 2024-11-25 | 1,722 | 1,726 | 1,715 | 1,726 | 1,600 | 1,726 |
| 2024-11-22 | 1,715 | 1,727 | 1,715 | 1,724 | 3,800 | 1,724 |
| 2024-11-21 | 1,718 | 1,727 | 1,716 | 1,727 | 2,700 | 1,727 |
| 2024-11-20 | 1,718 | 1,725 | 1,718 | 1,725 | 2,700 | 1,725 |
| 2024-11-19 | 1,727 | 1,732 | 1,722 | 1,730 | 2,000 | 1,730 |
| 2024-11-18 | 1,732 | 1,732 | 1,718 | 1,731 | 2,500 | 1,731 |
| 2024-11-15 | 1,727 | 1,736 | 1,715 | 1,732 | 5,000 | 1,732 |
| 2024-11-14 | 1,746 | 1,746 | 1,715 | 1,725 | 15,800 | 1,725 |
| 2024-11-13 | 1,685 | 1,715 | 1,685 | 1,715 | 13,200 | 1,715 |
| 2024-11-12 | 1,686 | 1,686 | 1,670 | 1,685 | 3,800 | 1,685 |
| 2024-11-11 | 1,690 | 1,690 | 1,671 | 1,686 | 4,400 | 1,686 |
| 2024-11-08 | 1,674 | 1,693 | 1,670 | 1,690 | 5,600 | 1,690 |
| 2024-11-07 | 1,663 | 1,698 | 1,653 | 1,694 | 12,300 | 1,694 |
| 2024-11-06 | 1,670 | 1,674 | 1,640 | 1,660 | 12,700 | 1,660 |
| 2024-11-05 | 1,668 | 1,671 | 1,668 | 1,669 | 1,100 | 1,669 |
| 2024-11-01 | 1,660 | 1,676 | 1,660 | 1,668 | 3,200 | 1,668 |
| 2024-10-31 | 1,679 | 1,679 | 1,650 | 1,664 | 3,600 | 1,664 |
| 2024-10-30 | 1,672 | 1,680 | 1,652 | 1,673 | 7,500 | 1,673 |
| 2024-10-29 | 1,644 | 1,675 | 1,626 | 1,673 | 10,000 | 1,673 |
| 2024-10-28 | 1,619 | 1,670 | 1,616 | 1,635 | 6,600 | 1,635 |
| 2024-10-25 | 1,644 | 1,662 | 1,616 | 1,625 | 6,700 | 1,625 |
| 2024-10-24 | 1,636 | 1,652 | 1,611 | 1,641 | 9,400 | 1,641 |
| 2024-10-23 | 1,655 | 1,670 | 1,632 | 1,643 | 17,900 | 1,643 |
| 2024-10-22 | 1,680 | 1,680 | 1,663 | 1,663 | 8,100 | 1,663 |
| 2024-10-21 | 1,684 | 1,687 | 1,666 | 1,682 | 9,700 | 1,682 |
| 2024-10-18 | 1,694 | 1,694 | 1,680 | 1,688 | 3,300 | 1,688 |
| 2024-10-17 | 1,685 | 1,696 | 1,679 | 1,690 | 4,500 | 1,690 |
| 2024-10-16 | 1,685 | 1,715 | 1,671 | 1,690 | 5,800 | 1,690 |
| 2024-10-15 | 1,670 | 1,699 | 1,670 | 1,691 | 14,400 | 1,691 |
| 2024-10-11 | 1,672 | 1,722 | 1,662 | 1,683 | 21,600 | 1,683 |
| 2024-10-10 | 1,720 | 1,724 | 1,705 | 1,705 | 13,200 | 1,705 |
| 2024-10-09 | 1,732 | 1,738 | 1,715 | 1,724 | 27,700 | 1,724 |
| 2024-10-08 | 1,718 | 1,737 | 1,711 | 1,727 | 13,200 | 1,727 |
| 2024-10-07 | 1,736 | 1,745 | 1,725 | 1,725 | 11,900 | 1,725 |
| 2024-10-04 | 1,742 | 1,746 | 1,732 | 1,736 | 7,700 | 1,736 |
| 2024-10-03 | 1,742 | 1,749 | 1,736 | 1,740 | 7,800 | 1,740 |
| 2024-10-02 | 1,742 | 1,765 | 1,725 | 1,741 | 9,400 | 1,741 |
| 2024-10-01 | 1,749 | 1,765 | 1,700 | 1,753 | 10,300 | 1,753 |
| 2024-09-30 | 1,751 | 1,777 | 1,741 | 1,744 | 20,700 | 1,744 |
| 2024-09-27 | 1,800 | 1,800 | 1,730 | 1,783 | 30,200 | 1,783 |
| 2024-09-26 | 1,855 | 1,869 | 1,851 | 1,869 | 17,600 | 1,869 |
| 2024-09-25 | 1,850 | 1,860 | 1,843 | 1,854 | 10,600 | 1,854 |
| 2024-09-24 | 1,854 | 1,870 | 1,844 | 1,853 | 21,000 | 1,853 |
| 2024-09-20 | 1,837 | 1,879 | 1,837 | 1,854 | 8,800 | 1,854 |
| 2024-09-19 | 1,803 | 1,864 | 1,803 | 1,840 | 5,500 | 1,840 |
| 2024-09-18 | 1,805 | 1,822 | 1,787 | 1,810 | 6,900 | 1,810 |
| 2024-09-17 | 1,802 | 1,811 | 1,791 | 1,810 | 8,100 | 1,810 |
| 2024-09-13 | 1,791 | 1,823 | 1,789 | 1,804 | 8,400 | 1,804 |
| 2024-09-12 | 1,834 | 1,877 | 1,823 | 1,831 | 4,300 | 1,831 |
| 2024-09-11 | 1,851 | 1,857 | 1,777 | 1,806 | 15,000 | 1,806 |
| 2024-09-10 | 1,897 | 1,898 | 1,854 | 1,855 | 6,800 | 1,855 |
| 2024-09-09 | 1,820 | 1,884 | 1,820 | 1,880 | 16,100 | 1,880 |
| 2024-09-06 | 1,847 | 1,876 | 1,824 | 1,834 | 9,700 | 1,834 |
| 2024-09-05 | 1,844 | 1,879 | 1,830 | 1,845 | 8,700 | 1,845 |
| 2024-09-04 | 1,870 | 1,885 | 1,830 | 1,838 | 15,500 | 1,838 |
| 2024-09-03 | 1,870 | 1,888 | 1,870 | 1,879 | 4,000 | 1,879 |
| 2024-09-02 | 1,875 | 1,890 | 1,862 | 1,872 | 13,100 | 1,872 |
| 2024-08-30 | 1,867 | 1,879 | 1,845 | 1,870 | 9,700 | 1,870 |
| 2024-08-29 | 1,847 | 1,863 | 1,846 | 1,855 | 6,200 | 1,855 |
| 2024-08-28 | 1,868 | 1,868 | 1,842 | 1,847 | 5,700 | 1,847 |
| 2024-08-27 | 1,835 | 1,870 | 1,835 | 1,859 | 4,500 | 1,859 |
| 2024-08-26 | 1,843 | 1,851 | 1,818 | 1,831 | 6,000 | 1,831 |
| 2024-08-23 | 1,836 | 1,850 | 1,817 | 1,843 | 3,800 | 1,843 |
| 2024-08-22 | 1,848 | 1,856 | 1,820 | 1,836 | 7,300 | 1,836 |
| 2024-08-21 | 1,837 | 1,846 | 1,830 | 1,842 | 9,000 | 1,842 |
| 2024-08-20 | 1,850 | 1,870 | 1,835 | 1,836 | 7,300 | 1,836 |
| 2024-08-19 | 1,830 | 1,856 | 1,830 | 1,832 | 11,700 | 1,832 |
| 2024-08-16 | 1,870 | 1,888 | 1,840 | 1,850 | 11,900 | 1,850 |
| 2024-08-15 | 1,832 | 1,854 | 1,832 | 1,850 | 3,800 | 1,850 |
| 2024-08-14 | 1,839 | 1,860 | 1,830 | 1,833 | 8,300 | 1,833 |
| 2024-08-13 | 1,810 | 1,848 | 1,798 | 1,820 | 18,700 | 1,820 |
| 2024-08-09 | 1,860 | 1,860 | 1,803 | 1,805 | 18,900 | 1,805 |
| 2024-08-08 | 1,829 | 1,836 | 1,807 | 1,820 | 6,200 | 1,820 |
| 2024-08-07 | 1,809 | 1,870 | 1,753 | 1,841 | 35,800 | 1,841 |
| 2024-08-06 | 1,626 | 1,746 | 1,600 | 1,746 | 50,100 | 1,746 |
| 2024-08-05 | 1,749 | 1,749 | 1,446 | 1,446 | 93,700 | 1,446 |
| 2024-08-02 | 1,853 | 1,892 | 1,802 | 1,829 | 34,300 | 1,829 |
| 2024-08-01 | 1,931 | 1,940 | 1,870 | 1,912 | 21,200 | 1,912 |
| 2024-07-31 | 1,950 | 1,950 | 1,925 | 1,949 | 8,600 | 1,949 |
| 2024-07-30 | 1,944 | 1,948 | 1,921 | 1,948 | 7,800 | 1,948 |
| 2024-07-29 | 1,908 | 1,948 | 1,905 | 1,944 | 20,300 | 1,944 |
| 2024-07-26 | 1,904 | 1,908 | 1,880 | 1,894 | 9,700 | 1,894 |
| 2024-07-25 | 1,876 | 1,891 | 1,861 | 1,888 | 15,100 | 1,888 |
| 2024-07-24 | 1,918 | 1,918 | 1,891 | 1,894 | 8,200 | 1,894 |
| 2024-07-23 | 1,899 | 1,918 | 1,888 | 1,912 | 11,600 | 1,912 |
| 2024-07-22 | 1,888 | 1,900 | 1,875 | 1,896 | 17,900 | 1,896 |
| 2024-07-19 | 1,926 | 1,926 | 1,867 | 1,888 | 38,400 | 1,888 |
| 2024-07-18 | 1,932 | 1,942 | 1,925 | 1,930 | 22,700 | 1,930 |
| 2024-07-17 | 1,920 | 1,935 | 1,915 | 1,935 | 10,100 | 1,935 |
| 2024-07-16 | 1,907 | 1,923 | 1,905 | 1,921 | 13,700 | 1,921 |
| 2024-07-12 | 1,880 | 1,906 | 1,875 | 1,905 | 36,800 | 1,905 |
| 2024-07-11 | 1,899 | 1,899 | 1,885 | 1,890 | 19,500 | 1,890 |
| 2024-07-10 | 1,891 | 1,898 | 1,878 | 1,898 | 16,100 | 1,898 |
| 2024-07-09 | 1,865 | 1,900 | 1,860 | 1,889 | 25,900 | 1,889 |
| 2024-07-08 | 1,852 | 1,860 | 1,842 | 1,860 | 26,600 | 1,860 |
| 2024-07-05 | 1,847 | 1,859 | 1,838 | 1,852 | 23,600 | 1,852 |
| 2024-07-04 | 1,824 | 1,838 | 1,817 | 1,838 | 22,600 | 1,838 |
| 2024-07-03 | 1,817 | 1,822 | 1,816 | 1,821 | 21,300 | 1,821 |
| 2024-07-02 | 1,818 | 1,819 | 1,805 | 1,818 | 18,000 | 1,818 |
| 2024-07-01 | 1,809 | 1,816 | 1,805 | 1,813 | 26,300 | 1,813 |
| 2024-06-28 | 1,809 | 1,809 | 1,790 | 1,807 | 12,800 | 1,807 |
| 2024-06-27 | 1,789 | 1,800 | 1,780 | 1,800 | 15,600 | 1,800 |
| 2024-06-26 | 1,805 | 1,811 | 1,782 | 1,784 | 15,300 | 1,784 |
| 2024-06-25 | 1,799 | 1,800 | 1,796 | 1,800 | 9,900 | 1,800 |
| 2024-06-24 | 1,798 | 1,799 | 1,795 | 1,798 | 8,600 | 1,798 |
| 2024-06-21 | 1,797 | 1,800 | 1,783 | 1,793 | 19,900 | 1,793 |
| 2024-06-20 | 1,779 | 1,797 | 1,779 | 1,789 | 3,700 | 1,789 |
| 2024-06-19 | 1,764 | 1,800 | 1,764 | 1,779 | 49,900 | 1,779 |
| 2024-06-18 | 1,764 | 1,774 | 1,756 | 1,766 | 5,000 | 1,766 |
| 2024-06-17 | 1,778 | 1,778 | 1,755 | 1,755 | 9,600 | 1,755 |
| 2024-06-14 | 1,762 | 1,769 | 1,750 | 1,769 | 12,900 | 1,769 |
| 2024-06-13 | 1,768 | 1,775 | 1,763 | 1,763 | 5,400 | 1,763 |
| 2024-06-12 | 1,767 | 1,778 | 1,767 | 1,769 | 4,800 | 1,769 |
| 2024-06-11 | 1,766 | 1,783 | 1,760 | 1,783 | 8,300 | 1,783 |
| 2024-06-10 | 1,770 | 1,776 | 1,761 | 1,771 | 5,900 | 1,771 |
| 2024-06-07 | 1,780 | 1,780 | 1,765 | 1,771 | 8,200 | 1,771 |
| 2024-06-06 | 1,788 | 1,794 | 1,754 | 1,768 | 16,500 | 1,768 |
| 2024-06-05 | 1,790 | 1,793 | 1,776 | 1,781 | 8,900 | 1,781 |
| 2024-06-04 | 1,788 | 1,795 | 1,779 | 1,794 | 8,500 | 1,794 |
| 2024-06-03 | 1,767 | 1,788 | 1,767 | 1,788 | 8,800 | 1,788 |
| 2024-05-31 | 1,773 | 1,779 | 1,760 | 1,778 | 9,800 | 1,778 |
| 2024-05-30 | 1,763 | 1,770 | 1,744 | 1,755 | 28,300 | 1,755 |
| 2024-05-29 | 1,800 | 1,806 | 1,766 | 1,784 | 15,200 | 1,784 |
| 2024-05-28 | 1,815 | 1,825 | 1,790 | 1,809 | 23,900 | 1,809 |
| 2024-05-27 | 1,790 | 1,800 | 1,771 | 1,790 | 24,400 | 1,790 |
| 2024-05-24 | 1,712 | 1,757 | 1,712 | 1,750 | 12,000 | 1,750 |
| 2024-05-23 | 1,745 | 1,750 | 1,705 | 1,740 | 46,900 | 1,740 |
| 2024-05-22 | 1,775 | 1,795 | 1,764 | 1,772 | 7,200 | 1,772 |
| 2024-05-21 | 1,802 | 1,807 | 1,763 | 1,775 | 25,500 | 1,775 |
| 2024-05-20 | 1,764 | 1,819 | 1,750 | 1,810 | 47,100 | 1,810 |
| 2024-05-17 | 1,700 | 1,771 | 1,700 | 1,764 | 61,200 | 1,764 |
| 2024-05-16 | 1,677 | 1,705 | 1,640 | 1,705 | 240,300 | 1,705 |
| 2024-05-15 | 1,695 | 1,695 | 1,695 | 1,695 | 50,400 | 1,695 |
| 2024-05-14 | 1,394 | 1,403 | 1,391 | 1,395 | 13,100 | 1,395 |
| 2024-05-13 | 1,399 | 1,399 | 1,390 | 1,397 | 5,200 | 1,397 |
| 2024-05-10 | 1,396 | 1,396 | 1,385 | 1,388 | 1,900 | 1,388 |
| 2024-05-09 | 1,385 | 1,387 | 1,380 | 1,387 | 1,400 | 1,387 |
| 2024-05-08 | 1,382 | 1,383 | 1,380 | 1,382 | 1,400 | 1,382 |
| 2024-05-07 | 1,378 | 1,378 | 1,375 | 1,378 | 2,300 | 1,378 |
| 2024-05-02 | 1,376 | 1,382 | 1,375 | 1,382 | 2,300 | 1,382 |
| 2024-05-01 | 1,374 | 1,376 | 1,374 | 1,376 | 1,800 | 1,376 |
| 2024-04-30 | 1,374 | 1,375 | 1,371 | 1,371 | 2,500 | 1,371 |
| 2024-04-26 | 1,370 | 1,375 | 1,365 | 1,365 | 3,000 | 1,365 |
| 2024-04-25 | 1,370 | 1,377 | 1,370 | 1,370 | 4,700 | 1,370 |
| 2024-04-24 | 1,367 | 1,370 | 1,360 | 1,365 | 4,600 | 1,365 |
| 2024-04-23 | 1,366 | 1,366 | 1,365 | 1,366 | 1,200 | 1,366 |
| 2024-04-22 | 1,350 | 1,367 | 1,350 | 1,360 | 2,500 | 1,360 |
| 2024-04-19 | 1,377 | 1,377 | 1,351 | 1,358 | 4,400 | 1,358 |
| 2024-04-18 | 1,379 | 1,380 | 1,371 | 1,377 | 3,300 | 1,377 |
| 2024-04-17 | 1,386 | 1,386 | 1,371 | 1,379 | 4,800 | 1,379 |
| 2024-04-16 | 1,390 | 1,390 | 1,384 | 1,385 | 1,200 | 1,385 |
| 2024-04-15 | 1,389 | 1,390 | 1,384 | 1,390 | 3,600 | 1,390 |
| 2024-04-12 | 1,408 | 1,410 | 1,385 | 1,385 | 4,200 | 1,385 |
| 2024-04-11 | 1,419 | 1,419 | 1,400 | 1,411 | 1,800 | 1,411 |
| 2024-04-10 | 1,405 | 1,417 | 1,385 | 1,406 | 4,200 | 1,406 |
| 2024-04-09 | 1,391 | 1,400 | 1,389 | 1,400 | 4,600 | 1,400 |
| 2024-04-08 | 1,383 | 1,397 | 1,380 | 1,390 | 4,100 | 1,390 |
| 2024-04-05 | 1,386 | 1,393 | 1,380 | 1,380 | 5,700 | 1,380 |
| 2024-04-04 | 1,384 | 1,400 | 1,384 | 1,394 | 4,400 | 1,394 |
| 2024-04-03 | 1,380 | 1,393 | 1,373 | 1,393 | 4,000 | 1,393 |
| 2024-04-02 | 1,410 | 1,410 | 1,382 | 1,382 | 10,100 | 1,382 |
| 2024-04-01 | 1,420 | 1,420 | 1,390 | 1,410 | 5,100 | 1,410 |
| 2024-03-29 | 1,424 | 1,425 | 1,415 | 1,417 | 4,800 | 1,417 |
| 2024-03-28 | 1,401 | 1,419 | 1,401 | 1,410 | 8,700 | 1,410 |
| 2024-03-27 | 1,435 | 1,455 | 1,435 | 1,451 | 10,100 | 1,451 |
| 2024-03-26 | 1,447 | 1,448 | 1,443 | 1,447 | 3,200 | 1,447 |
| 2024-03-25 | 1,451 | 1,453 | 1,447 | 1,449 | 7,800 | 1,449 |
| 2024-03-22 | 1,454 | 1,454 | 1,445 | 1,451 | 8,900 | 1,451 |
| 2024-03-21 | 1,444 | 1,459 | 1,440 | 1,454 | 12,700 | 1,454 |
| 2024-03-19 | 1,443 | 1,443 | 1,435 | 1,443 | 4,200 | 1,443 |
| 2024-03-18 | 1,431 | 1,446 | 1,422 | 1,443 | 11,200 | 1,443 |
| 2024-03-15 | 1,413 | 1,433 | 1,413 | 1,431 | 2,900 | 1,431 |
| 2024-03-14 | 1,422 | 1,431 | 1,422 | 1,425 | 700 | 1,425 |
| 2024-03-13 | 1,438 | 1,438 | 1,416 | 1,435 | 3,600 | 1,435 |
| 2024-03-12 | 1,420 | 1,437 | 1,411 | 1,435 | 5,500 | 1,435 |
| 2024-03-11 | 1,433 | 1,438 | 1,412 | 1,415 | 11,200 | 1,415 |
| 2024-03-08 | 1,420 | 1,439 | 1,420 | 1,428 | 9,100 | 1,428 |
| 2024-03-07 | 1,433 | 1,440 | 1,402 | 1,420 | 5,500 | 1,420 |
| 2024-03-06 | 1,417 | 1,432 | 1,417 | 1,425 | 2,400 | 1,425 |
| 2024-03-05 | 1,420 | 1,420 | 1,385 | 1,417 | 11,600 | 1,417 |
| 2024-03-04 | 1,443 | 1,443 | 1,428 | 1,428 | 4,900 | 1,428 |
| 2024-03-01 | 1,435 | 1,445 | 1,430 | 1,441 | 10,400 | 1,441 |
| 2024-02-29 | 1,437 | 1,437 | 1,426 | 1,434 | 2,900 | 1,434 |
| 2024-02-28 | 1,435 | 1,438 | 1,425 | 1,436 | 5,900 | 1,436 |
| 2024-02-27 | 1,434 | 1,438 | 1,430 | 1,438 | 1,600 | 1,438 |
| 2024-02-26 | 1,438 | 1,439 | 1,430 | 1,439 | 2,200 | 1,439 |
| 2024-02-22 | 1,444 | 1,445 | 1,378 | 1,429 | 8,500 | 1,429 |
| 2024-02-21 | 1,437 | 1,442 | 1,430 | 1,437 | 9,500 | 1,437 |
| 2024-02-20 | 1,430 | 1,438 | 1,419 | 1,437 | 6,100 | 1,437 |
| 2024-02-19 | 1,405 | 1,439 | 1,400 | 1,430 | 14,400 | 1,430 |
| 2024-02-16 | 1,396 | 1,404 | 1,390 | 1,403 | 8,200 | 1,403 |
| 2024-02-15 | 1,409 | 1,410 | 1,375 | 1,391 | 13,100 | 1,391 |
| 2024-02-14 | 1,456 | 1,461 | 1,381 | 1,405 | 77,200 | 1,405 |
| 2024-02-13 | 1,333 | 1,365 | 1,325 | 1,337 | 28,900 | 1,337 |
| 2024-02-09 | 1,325 | 1,330 | 1,323 | 1,330 | 2,200 | 1,330 |
| 2024-02-08 | 1,329 | 1,332 | 1,325 | 1,328 | 2,500 | 1,328 |
| 2024-02-07 | 1,324 | 1,332 | 1,324 | 1,329 | 1,700 | 1,329 |
| 2024-02-06 | 1,334 | 1,334 | 1,330 | 1,332 | 1,100 | 1,332 |
| 2024-02-05 | 1,323 | 1,342 | 1,323 | 1,324 | 11,800 | 1,324 |
| 2024-02-02 | 1,322 | 1,326 | 1,320 | 1,326 | 2,900 | 1,326 |
| 2024-02-01 | 1,324 | 1,332 | 1,321 | 1,324 | 1,300 | 1,324 |
| 2024-01-31 | 1,330 | 1,331 | 1,320 | 1,331 | 1,900 | 1,331 |
| 2024-01-30 | 1,315 | 1,330 | 1,314 | 1,330 | 6,600 | 1,330 |
| 2024-01-29 | 1,324 | 1,326 | 1,318 | 1,318 | 5,600 | 1,318 |
| 2024-01-26 | 1,340 | 1,340 | 1,313 | 1,324 | 5,900 | 1,324 |
| 2024-01-25 | 1,326 | 1,338 | 1,326 | 1,336 | 2,100 | 1,336 |
| 2024-01-24 | 1,322 | 1,335 | 1,310 | 1,331 | 8,600 | 1,331 |
| 2024-01-23 | 1,325 | 1,330 | 1,304 | 1,308 | 13,800 | 1,308 |
| 2024-01-22 | 1,311 | 1,329 | 1,300 | 1,329 | 15,600 | 1,329 |
| 2024-01-19 | 1,327 | 1,335 | 1,307 | 1,307 | 12,100 | 1,307 |
| 2024-01-18 | 1,345 | 1,345 | 1,320 | 1,326 | 5,600 | 1,326 |
| 2024-01-17 | 1,335 | 1,350 | 1,330 | 1,331 | 13,800 | 1,331 |
| 2024-01-16 | 1,330 | 1,335 | 1,330 | 1,332 | 7,400 | 1,332 |
| 2024-01-15 | 1,322 | 1,337 | 1,322 | 1,335 | 7,400 | 1,335 |
| 2024-01-12 | 1,330 | 1,343 | 1,304 | 1,323 | 9,400 | 1,323 |
| 2024-01-11 | 1,334 | 1,335 | 1,317 | 1,323 | 15,600 | 1,323 |
| 2024-01-10 | 1,375 | 1,378 | 1,328 | 1,338 | 17,300 | 1,338 |
| 2024-01-09 | 1,380 | 1,393 | 1,358 | 1,361 | 29,300 | 1,361 |
| 2024-01-05 | 1,329 | 1,370 | 1,329 | 1,370 | 36,700 | 1,370 |
| 2024-01-04 | 1,427 | 1,427 | 1,318 | 1,324 | 68,700 | 1,324 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.25株 [1986-07-25]1株→10株