9763 丸紅建材リース(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3,065 | 3,080 | 3,045 | 3,060 | 12,300 | 3,060 |
| 2024-12-25 | 3,085 | 3,085 | 3,040 | 3,065 | 2,600 | 3,065 |
| 2024-12-24 | 3,095 | 3,100 | 3,075 | 3,090 | 2,500 | 3,090 |
| 2024-12-23 | 3,075 | 3,095 | 3,075 | 3,095 | 2,500 | 3,095 |
| 2024-12-20 | 3,070 | 3,120 | 3,065 | 3,065 | 12,500 | 3,065 |
| 2024-12-19 | 3,030 | 3,085 | 3,015 | 3,050 | 16,700 | 3,050 |
| 2024-12-18 | 3,055 | 3,115 | 3,055 | 3,075 | 7,300 | 3,075 |
| 2024-12-17 | 3,075 | 3,080 | 3,035 | 3,055 | 10,000 | 3,055 |
| 2024-12-16 | 3,010 | 3,110 | 3,000 | 3,080 | 29,300 | 3,080 |
| 2024-12-13 | 2,981 | 3,010 | 2,981 | 3,010 | 13,700 | 3,010 |
| 2024-12-12 | 2,954 | 3,010 | 2,950 | 3,010 | 23,200 | 3,010 |
| 2024-12-11 | 2,936 | 2,951 | 2,925 | 2,943 | 2,900 | 2,943 |
| 2024-12-10 | 2,939 | 2,946 | 2,918 | 2,940 | 4,300 | 2,940 |
| 2024-12-09 | 2,960 | 2,980 | 2,939 | 2,939 | 19,400 | 2,939 |
| 2024-12-06 | 2,902 | 2,971 | 2,902 | 2,962 | 23,700 | 2,962 |
| 2024-12-05 | 2,899 | 2,903 | 2,883 | 2,901 | 9,900 | 2,901 |
| 2024-12-04 | 2,895 | 2,905 | 2,873 | 2,873 | 8,900 | 2,873 |
| 2024-12-03 | 2,900 | 2,914 | 2,896 | 2,896 | 7,100 | 2,896 |
| 2024-12-02 | 2,899 | 2,906 | 2,875 | 2,900 | 7,900 | 2,900 |
| 2024-11-29 | 2,885 | 2,885 | 2,851 | 2,875 | 6,900 | 2,875 |
| 2024-11-28 | 2,880 | 2,897 | 2,873 | 2,876 | 4,300 | 2,876 |
| 2024-11-27 | 2,895 | 2,929 | 2,880 | 2,880 | 10,000 | 2,880 |
| 2024-11-26 | 2,905 | 2,917 | 2,882 | 2,900 | 5,900 | 2,900 |
| 2024-11-25 | 2,909 | 2,914 | 2,891 | 2,891 | 7,000 | 2,891 |
| 2024-11-22 | 2,887 | 2,910 | 2,885 | 2,908 | 6,000 | 2,908 |
| 2024-11-21 | 2,890 | 2,898 | 2,879 | 2,888 | 3,300 | 2,888 |
| 2024-11-20 | 2,927 | 2,927 | 2,890 | 2,890 | 10,800 | 2,890 |
| 2024-11-19 | 2,904 | 2,932 | 2,904 | 2,927 | 7,400 | 2,927 |
| 2024-11-18 | 2,890 | 2,900 | 2,870 | 2,900 | 10,400 | 2,900 |
| 2024-11-15 | 2,915 | 2,915 | 2,892 | 2,892 | 7,100 | 2,892 |
| 2024-11-14 | 2,921 | 2,939 | 2,913 | 2,915 | 7,900 | 2,915 |
| 2024-11-13 | 2,943 | 2,955 | 2,911 | 2,929 | 9,800 | 2,929 |
| 2024-11-12 | 2,925 | 2,945 | 2,919 | 2,944 | 22,100 | 2,944 |
| 2024-11-11 | 2,962 | 2,964 | 2,904 | 2,933 | 18,300 | 2,933 |
| 2024-11-08 | 2,935 | 2,967 | 2,913 | 2,927 | 38,700 | 2,927 |
| 2024-11-07 | 2,880 | 2,941 | 2,880 | 2,923 | 8,500 | 2,923 |
| 2024-11-06 | 2,863 | 2,930 | 2,845 | 2,875 | 12,800 | 2,875 |
| 2024-11-05 | 2,829 | 2,849 | 2,815 | 2,849 | 5,400 | 2,849 |
| 2024-11-01 | 2,807 | 2,845 | 2,802 | 2,811 | 7,700 | 2,811 |
| 2024-10-31 | 2,800 | 2,831 | 2,793 | 2,829 | 9,200 | 2,829 |
| 2024-10-30 | 2,815 | 2,837 | 2,800 | 2,800 | 27,900 | 2,800 |
| 2024-10-29 | 2,812 | 2,815 | 2,790 | 2,815 | 4,300 | 2,815 |
| 2024-10-28 | 2,738 | 2,810 | 2,738 | 2,807 | 9,500 | 2,807 |
| 2024-10-25 | 2,777 | 2,777 | 2,730 | 2,738 | 11,200 | 2,738 |
| 2024-10-24 | 2,782 | 2,795 | 2,770 | 2,795 | 9,600 | 2,795 |
| 2024-10-23 | 2,810 | 2,816 | 2,776 | 2,783 | 12,300 | 2,783 |
| 2024-10-22 | 2,832 | 2,832 | 2,775 | 2,810 | 13,400 | 2,810 |
| 2024-10-21 | 2,842 | 2,863 | 2,832 | 2,832 | 3,000 | 2,832 |
| 2024-10-18 | 2,862 | 2,865 | 2,839 | 2,839 | 3,300 | 2,839 |
| 2024-10-17 | 2,842 | 2,851 | 2,836 | 2,840 | 2,800 | 2,840 |
| 2024-10-16 | 2,837 | 2,874 | 2,833 | 2,836 | 4,200 | 2,836 |
| 2024-10-15 | 2,860 | 2,870 | 2,828 | 2,845 | 12,600 | 2,845 |
| 2024-10-11 | 2,848 | 2,857 | 2,831 | 2,848 | 4,100 | 2,848 |
| 2024-10-10 | 2,859 | 2,860 | 2,830 | 2,848 | 6,800 | 2,848 |
| 2024-10-09 | 2,875 | 2,876 | 2,841 | 2,860 | 9,000 | 2,860 |
| 2024-10-08 | 2,905 | 2,917 | 2,870 | 2,870 | 4,700 | 2,870 |
| 2024-10-07 | 2,915 | 2,920 | 2,878 | 2,918 | 10,300 | 2,918 |
| 2024-10-04 | 2,875 | 2,885 | 2,875 | 2,878 | 2,100 | 2,878 |
| 2024-10-03 | 2,875 | 2,886 | 2,865 | 2,875 | 1,900 | 2,875 |
| 2024-10-02 | 2,893 | 2,914 | 2,863 | 2,863 | 3,500 | 2,863 |
| 2024-10-01 | 2,866 | 2,916 | 2,866 | 2,893 | 3,900 | 2,893 |
| 2024-09-30 | 2,873 | 2,903 | 2,850 | 2,858 | 9,900 | 2,858 |
| 2024-09-27 | 2,921 | 2,930 | 2,885 | 2,923 | 10,200 | 2,923 |
| 2024-09-26 | 2,939 | 2,954 | 2,915 | 2,951 | 13,700 | 2,951 |
| 2024-09-25 | 2,930 | 2,930 | 2,896 | 2,910 | 3,400 | 2,910 |
| 2024-09-24 | 2,924 | 2,948 | 2,906 | 2,914 | 9,400 | 2,914 |
| 2024-09-20 | 2,950 | 2,950 | 2,900 | 2,929 | 24,500 | 2,929 |
| 2024-09-19 | 2,844 | 2,905 | 2,844 | 2,900 | 12,800 | 2,900 |
| 2024-09-18 | 2,864 | 2,864 | 2,809 | 2,855 | 10,200 | 2,855 |
| 2024-09-17 | 2,865 | 2,865 | 2,795 | 2,841 | 10,800 | 2,841 |
| 2024-09-13 | 2,848 | 2,862 | 2,830 | 2,862 | 3,000 | 2,862 |
| 2024-09-12 | 2,850 | 2,860 | 2,826 | 2,847 | 5,700 | 2,847 |
| 2024-09-11 | 2,857 | 2,874 | 2,786 | 2,800 | 19,300 | 2,800 |
| 2024-09-10 | 2,902 | 2,911 | 2,857 | 2,857 | 9,300 | 2,857 |
| 2024-09-09 | 2,791 | 2,883 | 2,790 | 2,883 | 12,800 | 2,883 |
| 2024-09-06 | 2,901 | 2,901 | 2,839 | 2,865 | 12,300 | 2,865 |
| 2024-09-05 | 2,880 | 2,928 | 2,861 | 2,900 | 8,400 | 2,900 |
| 2024-09-04 | 2,918 | 2,935 | 2,876 | 2,877 | 21,000 | 2,877 |
| 2024-09-03 | 2,994 | 2,994 | 2,956 | 2,968 | 5,100 | 2,968 |
| 2024-09-02 | 2,997 | 2,997 | 2,942 | 2,980 | 6,900 | 2,980 |
| 2024-08-30 | 2,962 | 2,979 | 2,942 | 2,979 | 5,600 | 2,979 |
| 2024-08-29 | 2,929 | 2,956 | 2,929 | 2,942 | 1,900 | 2,942 |
| 2024-08-28 | 2,955 | 2,955 | 2,922 | 2,929 | 3,400 | 2,929 |
| 2024-08-27 | 2,946 | 2,958 | 2,921 | 2,946 | 4,400 | 2,946 |
| 2024-08-26 | 2,964 | 2,964 | 2,914 | 2,946 | 6,400 | 2,946 |
| 2024-08-23 | 2,921 | 2,936 | 2,912 | 2,932 | 3,500 | 2,932 |
| 2024-08-22 | 2,949 | 2,951 | 2,890 | 2,939 | 7,600 | 2,939 |
| 2024-08-21 | 2,894 | 2,937 | 2,879 | 2,937 | 8,700 | 2,937 |
| 2024-08-20 | 2,908 | 2,930 | 2,890 | 2,909 | 8,300 | 2,909 |
| 2024-08-19 | 2,929 | 2,959 | 2,884 | 2,894 | 13,200 | 2,894 |
| 2024-08-16 | 2,971 | 2,971 | 2,903 | 2,929 | 13,900 | 2,929 |
| 2024-08-15 | 2,853 | 2,940 | 2,853 | 2,883 | 14,900 | 2,883 |
| 2024-08-14 | 2,885 | 2,918 | 2,877 | 2,879 | 20,900 | 2,879 |
| 2024-08-13 | 2,900 | 2,910 | 2,880 | 2,885 | 9,400 | 2,885 |
| 2024-08-09 | 2,840 | 2,870 | 2,781 | 2,859 | 11,800 | 2,859 |
| 2024-08-08 | 2,707 | 2,812 | 2,707 | 2,740 | 11,900 | 2,740 |
| 2024-08-07 | 2,626 | 2,838 | 2,625 | 2,757 | 16,200 | 2,757 |
| 2024-08-06 | 2,560 | 2,688 | 2,560 | 2,647 | 32,700 | 2,647 |
| 2024-08-05 | 2,683 | 2,774 | 2,431 | 2,440 | 58,700 | 2,440 |
| 2024-08-02 | 2,965 | 2,965 | 2,875 | 2,883 | 52,800 | 2,883 |
| 2024-08-01 | 3,105 | 3,110 | 3,025 | 3,045 | 20,400 | 3,045 |
| 2024-07-31 | 3,070 | 3,145 | 3,065 | 3,125 | 7,200 | 3,125 |
| 2024-07-30 | 3,155 | 3,155 | 3,050 | 3,050 | 25,100 | 3,050 |
| 2024-07-29 | 3,175 | 3,185 | 3,130 | 3,145 | 9,100 | 3,145 |
| 2024-07-26 | 3,090 | 3,130 | 3,080 | 3,120 | 7,200 | 3,120 |
| 2024-07-25 | 3,090 | 3,115 | 3,055 | 3,055 | 15,800 | 3,055 |
| 2024-07-24 | 3,150 | 3,155 | 3,100 | 3,110 | 3,500 | 3,110 |
| 2024-07-23 | 3,140 | 3,150 | 3,125 | 3,140 | 2,500 | 3,140 |
| 2024-07-22 | 3,135 | 3,140 | 3,105 | 3,120 | 5,200 | 3,120 |
| 2024-07-19 | 3,170 | 3,170 | 3,120 | 3,135 | 7,900 | 3,135 |
| 2024-07-18 | 3,155 | 3,195 | 3,130 | 3,180 | 6,600 | 3,180 |
| 2024-07-17 | 3,170 | 3,180 | 3,150 | 3,155 | 4,800 | 3,155 |
| 2024-07-16 | 3,150 | 3,180 | 3,150 | 3,165 | 9,300 | 3,165 |
| 2024-07-12 | 3,095 | 3,140 | 3,095 | 3,140 | 4,400 | 3,140 |
| 2024-07-11 | 3,115 | 3,130 | 3,105 | 3,125 | 3,500 | 3,125 |
| 2024-07-10 | 3,140 | 3,155 | 3,095 | 3,110 | 6,500 | 3,110 |
| 2024-07-09 | 3,125 | 3,130 | 3,095 | 3,130 | 7,500 | 3,130 |
| 2024-07-08 | 3,125 | 3,140 | 3,100 | 3,125 | 9,900 | 3,125 |
| 2024-07-05 | 3,170 | 3,170 | 3,120 | 3,130 | 9,400 | 3,130 |
| 2024-07-04 | 3,190 | 3,190 | 3,165 | 3,170 | 4,300 | 3,170 |
| 2024-07-03 | 3,175 | 3,180 | 3,170 | 3,175 | 2,700 | 3,175 |
| 2024-07-02 | 3,160 | 3,195 | 3,160 | 3,175 | 5,900 | 3,175 |
| 2024-07-01 | 3,180 | 3,185 | 3,145 | 3,160 | 4,700 | 3,160 |
| 2024-06-28 | 3,165 | 3,170 | 3,140 | 3,160 | 6,600 | 3,160 |
| 2024-06-27 | 3,195 | 3,195 | 3,150 | 3,165 | 4,700 | 3,165 |
| 2024-06-26 | 3,180 | 3,190 | 3,160 | 3,170 | 8,900 | 3,170 |
| 2024-06-25 | 3,140 | 3,175 | 3,140 | 3,145 | 13,300 | 3,145 |
| 2024-06-24 | 3,095 | 3,120 | 3,070 | 3,120 | 11,800 | 3,120 |
| 2024-06-21 | 3,115 | 3,115 | 3,055 | 3,085 | 4,300 | 3,085 |
| 2024-06-20 | 3,070 | 3,115 | 3,040 | 3,115 | 9,300 | 3,115 |
| 2024-06-19 | 3,020 | 3,050 | 3,020 | 3,035 | 5,500 | 3,035 |
| 2024-06-18 | 3,025 | 3,045 | 3,005 | 3,005 | 3,800 | 3,005 |
| 2024-06-17 | 3,035 | 3,035 | 3,005 | 3,020 | 10,000 | 3,020 |
| 2024-06-14 | 3,015 | 3,070 | 3,015 | 3,045 | 5,800 | 3,045 |
| 2024-06-13 | 3,075 | 3,075 | 3,020 | 3,020 | 9,700 | 3,020 |
| 2024-06-12 | 3,070 | 3,090 | 3,055 | 3,085 | 3,600 | 3,085 |
| 2024-06-11 | 3,130 | 3,130 | 3,065 | 3,065 | 4,200 | 3,065 |
| 2024-06-10 | 3,090 | 3,115 | 3,065 | 3,115 | 6,800 | 3,115 |
| 2024-06-07 | 3,075 | 3,075 | 3,040 | 3,075 | 5,900 | 3,075 |
| 2024-06-06 | 3,090 | 3,090 | 3,050 | 3,055 | 4,700 | 3,055 |
| 2024-06-05 | 3,110 | 3,110 | 3,035 | 3,050 | 16,700 | 3,050 |
| 2024-06-04 | 3,135 | 3,165 | 3,110 | 3,135 | 6,000 | 3,135 |
| 2024-06-03 | 3,140 | 3,195 | 3,140 | 3,145 | 7,700 | 3,145 |
| 2024-05-31 | 3,105 | 3,140 | 3,105 | 3,140 | 8,900 | 3,140 |
| 2024-05-30 | 3,035 | 3,110 | 3,030 | 3,110 | 8,000 | 3,110 |
| 2024-05-29 | 3,105 | 3,135 | 3,040 | 3,060 | 15,500 | 3,060 |
| 2024-05-28 | 3,210 | 3,210 | 3,125 | 3,125 | 10,600 | 3,125 |
| 2024-05-27 | 3,120 | 3,215 | 3,100 | 3,210 | 8,800 | 3,210 |
| 2024-05-24 | 3,085 | 3,190 | 3,080 | 3,120 | 13,300 | 3,120 |
| 2024-05-23 | 3,110 | 3,135 | 3,080 | 3,120 | 10,300 | 3,120 |
| 2024-05-22 | 3,140 | 3,160 | 3,095 | 3,100 | 17,100 | 3,100 |
| 2024-05-21 | 3,240 | 3,260 | 3,150 | 3,180 | 18,300 | 3,180 |
| 2024-05-20 | 3,220 | 3,250 | 3,195 | 3,225 | 13,100 | 3,225 |
| 2024-05-17 | 3,225 | 3,280 | 3,210 | 3,220 | 9,400 | 3,220 |
| 2024-05-16 | 3,320 | 3,320 | 3,190 | 3,235 | 25,600 | 3,235 |
| 2024-05-15 | 3,275 | 3,355 | 3,260 | 3,285 | 21,500 | 3,285 |
| 2024-05-14 | 3,335 | 3,335 | 3,165 | 3,275 | 41,200 | 3,275 |
| 2024-05-13 | 3,205 | 3,345 | 3,200 | 3,325 | 53,500 | 3,325 |
| 2024-05-10 | 3,060 | 3,180 | 3,040 | 3,170 | 50,400 | 3,170 |
| 2024-05-09 | 3,025 | 3,070 | 3,005 | 3,060 | 11,400 | 3,060 |
| 2024-05-08 | 3,030 | 3,085 | 2,995 | 3,020 | 20,100 | 3,020 |
| 2024-05-07 | 3,120 | 3,120 | 2,994 | 3,035 | 32,900 | 3,035 |
| 2024-05-02 | 3,045 | 3,135 | 3,030 | 3,125 | 20,400 | 3,125 |
| 2024-05-01 | 3,010 | 3,095 | 2,999 | 3,050 | 19,700 | 3,050 |
| 2024-04-30 | 2,950 | 3,030 | 2,932 | 3,005 | 21,200 | 3,005 |
| 2024-04-26 | 3,075 | 3,080 | 2,918 | 2,918 | 60,300 | 2,918 |
| 2024-04-25 | 2,913 | 3,160 | 2,895 | 3,065 | 60,500 | 3,065 |
| 2024-04-24 | 2,929 | 2,956 | 2,886 | 2,956 | 17,200 | 2,956 |
| 2024-04-23 | 2,835 | 2,850 | 2,825 | 2,850 | 3,300 | 2,850 |
| 2024-04-22 | 2,820 | 2,844 | 2,792 | 2,835 | 4,600 | 2,835 |
| 2024-04-19 | 2,845 | 2,845 | 2,721 | 2,803 | 11,700 | 2,803 |
| 2024-04-18 | 2,816 | 2,868 | 2,816 | 2,868 | 4,100 | 2,868 |
| 2024-04-17 | 2,862 | 2,873 | 2,816 | 2,816 | 11,400 | 2,816 |
| 2024-04-16 | 2,916 | 2,919 | 2,855 | 2,861 | 10,900 | 2,861 |
| 2024-04-15 | 2,911 | 2,967 | 2,911 | 2,948 | 5,900 | 2,948 |
| 2024-04-12 | 2,978 | 2,980 | 2,959 | 2,959 | 3,700 | 2,959 |
| 2024-04-11 | 2,940 | 2,979 | 2,924 | 2,966 | 6,400 | 2,966 |
| 2024-04-10 | 2,956 | 2,985 | 2,956 | 2,968 | 2,900 | 2,968 |
| 2024-04-09 | 2,972 | 2,980 | 2,951 | 2,980 | 4,700 | 2,980 |
| 2024-04-08 | 2,988 | 2,990 | 2,944 | 2,944 | 3,400 | 2,944 |
| 2024-04-05 | 2,980 | 2,999 | 2,953 | 2,953 | 6,400 | 2,953 |
| 2024-04-04 | 2,966 | 3,025 | 2,952 | 3,015 | 8,800 | 3,015 |
| 2024-04-03 | 2,908 | 2,952 | 2,881 | 2,932 | 6,600 | 2,932 |
| 2024-04-02 | 2,955 | 2,981 | 2,910 | 2,910 | 5,500 | 2,910 |
| 2024-04-01 | 3,045 | 3,055 | 2,958 | 2,968 | 8,200 | 2,968 |
| 2024-03-29 | 2,999 | 3,055 | 2,999 | 3,055 | 3,300 | 3,055 |
| 2024-03-28 | 2,958 | 3,025 | 2,958 | 2,998 | 7,600 | 2,998 |
| 2024-03-27 | 3,030 | 3,050 | 3,005 | 3,025 | 8,000 | 3,025 |
| 2024-03-26 | 3,035 | 3,055 | 3,030 | 3,030 | 4,900 | 3,030 |
| 2024-03-25 | 3,050 | 3,090 | 3,035 | 3,050 | 9,000 | 3,050 |
| 2024-03-22 | 3,100 | 3,120 | 3,045 | 3,080 | 11,000 | 3,080 |
| 2024-03-21 | 3,010 | 3,090 | 3,000 | 3,090 | 13,400 | 3,090 |
| 2024-03-19 | 2,958 | 2,993 | 2,906 | 2,971 | 9,100 | 2,971 |
| 2024-03-18 | 2,976 | 2,995 | 2,929 | 2,970 | 7,000 | 2,970 |
| 2024-03-15 | 2,945 | 3,000 | 2,945 | 2,950 | 10,000 | 2,950 |
| 2024-03-14 | 2,889 | 2,949 | 2,857 | 2,947 | 6,200 | 2,947 |
| 2024-03-13 | 2,867 | 2,918 | 2,820 | 2,876 | 14,100 | 2,876 |
| 2024-03-12 | 2,799 | 2,859 | 2,763 | 2,857 | 6,400 | 2,857 |
| 2024-03-11 | 2,932 | 2,932 | 2,802 | 2,804 | 13,700 | 2,804 |
| 2024-03-08 | 2,929 | 2,995 | 2,908 | 2,951 | 8,100 | 2,951 |
| 2024-03-07 | 2,994 | 3,055 | 2,942 | 2,959 | 18,200 | 2,959 |
| 2024-03-06 | 2,942 | 3,005 | 2,935 | 2,985 | 24,300 | 2,985 |
| 2024-03-05 | 2,800 | 2,990 | 2,800 | 2,987 | 42,700 | 2,987 |
| 2024-03-04 | 2,819 | 2,839 | 2,763 | 2,804 | 18,900 | 2,804 |
| 2024-03-01 | 2,772 | 2,820 | 2,767 | 2,819 | 8,300 | 2,819 |
| 2024-02-29 | 2,778 | 2,792 | 2,756 | 2,774 | 7,300 | 2,774 |
| 2024-02-28 | 2,784 | 2,815 | 2,767 | 2,778 | 8,000 | 2,778 |
| 2024-02-27 | 2,776 | 2,796 | 2,766 | 2,781 | 4,800 | 2,781 |
| 2024-02-26 | 2,772 | 2,796 | 2,770 | 2,776 | 4,200 | 2,776 |
| 2024-02-22 | 2,770 | 2,787 | 2,758 | 2,780 | 2,900 | 2,780 |
| 2024-02-21 | 2,768 | 2,784 | 2,758 | 2,780 | 4,100 | 2,780 |
| 2024-02-20 | 2,788 | 2,788 | 2,753 | 2,782 | 5,500 | 2,782 |
| 2024-02-19 | 2,720 | 2,790 | 2,720 | 2,788 | 8,000 | 2,788 |
| 2024-02-16 | 2,709 | 2,746 | 2,709 | 2,711 | 8,900 | 2,711 |
| 2024-02-15 | 2,726 | 2,735 | 2,690 | 2,690 | 12,800 | 2,690 |
| 2024-02-14 | 2,780 | 2,780 | 2,716 | 2,724 | 6,900 | 2,724 |
| 2024-02-13 | 2,725 | 2,804 | 2,725 | 2,780 | 12,900 | 2,780 |
| 2024-02-09 | 2,752 | 2,793 | 2,712 | 2,715 | 19,100 | 2,715 |
| 2024-02-08 | 2,831 | 2,831 | 2,752 | 2,777 | 28,900 | 2,777 |
| 2024-02-07 | 2,818 | 2,911 | 2,815 | 2,859 | 27,700 | 2,859 |
| 2024-02-06 | 2,859 | 2,859 | 2,815 | 2,815 | 10,200 | 2,815 |
| 2024-02-05 | 2,874 | 2,891 | 2,860 | 2,874 | 8,200 | 2,874 |
| 2024-02-02 | 2,894 | 2,894 | 2,850 | 2,885 | 13,700 | 2,885 |
| 2024-02-01 | 2,917 | 2,917 | 2,860 | 2,888 | 7,700 | 2,888 |
| 2024-01-31 | 2,883 | 2,909 | 2,880 | 2,909 | 7,700 | 2,909 |
| 2024-01-30 | 2,880 | 2,914 | 2,865 | 2,865 | 29,900 | 2,865 |
| 2024-01-29 | 2,819 | 2,870 | 2,819 | 2,852 | 11,000 | 2,852 |
| 2024-01-26 | 2,831 | 2,837 | 2,788 | 2,788 | 10,300 | 2,788 |
| 2024-01-25 | 2,771 | 2,848 | 2,771 | 2,830 | 18,600 | 2,830 |
| 2024-01-24 | 2,763 | 2,777 | 2,756 | 2,771 | 8,000 | 2,771 |
| 2024-01-23 | 2,789 | 2,797 | 2,762 | 2,762 | 9,100 | 2,762 |
| 2024-01-22 | 2,754 | 2,804 | 2,753 | 2,791 | 7,900 | 2,791 |
| 2024-01-19 | 2,772 | 2,779 | 2,741 | 2,742 | 8,800 | 2,742 |
| 2024-01-18 | 2,714 | 2,777 | 2,709 | 2,755 | 6,500 | 2,755 |
| 2024-01-17 | 2,716 | 2,747 | 2,711 | 2,721 | 6,000 | 2,721 |
| 2024-01-16 | 2,782 | 2,782 | 2,702 | 2,710 | 9,700 | 2,710 |
| 2024-01-15 | 2,764 | 2,782 | 2,751 | 2,771 | 7,500 | 2,771 |
| 2024-01-12 | 2,787 | 2,793 | 2,729 | 2,756 | 8,300 | 2,756 |
| 2024-01-11 | 2,820 | 2,820 | 2,761 | 2,787 | 6,900 | 2,787 |
| 2024-01-10 | 2,781 | 2,814 | 2,771 | 2,809 | 7,200 | 2,809 |
| 2024-01-09 | 2,771 | 2,789 | 2,760 | 2,779 | 8,600 | 2,779 |
| 2024-01-05 | 2,762 | 2,763 | 2,733 | 2,751 | 5,700 | 2,751 |
| 2024-01-04 | 2,731 | 2,765 | 2,684 | 2,759 | 21,200 | 2,759 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株