9765 (株)オオバ 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 | 1,002 | 1,011 | 1,000 | 1,010 | 50,200 | 1,010 |
| 2024-12-27 | 995 | 999 | 988 | 998 | 49,300 | 998 |
| 2024-12-26 | 987 | 992 | 985 | 988 | 45,800 | 988 |
| 2024-12-25 | 994 | 994 | 978 | 989 | 67,000 | 989 |
| 2024-12-24 | 981 | 988 | 977 | 985 | 50,100 | 985 |
| 2024-12-23 | 980 | 980 | 973 | 978 | 113,700 | 978 |
| 2024-12-20 | 974 | 985 | 974 | 975 | 29,800 | 975 |
| 2024-12-19 | 962 | 976 | 962 | 973 | 72,900 | 973 |
| 2024-12-18 | 981 | 981 | 972 | 972 | 50,700 | 972 |
| 2024-12-17 | 983 | 985 | 978 | 980 | 37,200 | 980 |
| 2024-12-16 | 988 | 988 | 980 | 981 | 52,600 | 981 |
| 2024-12-13 | 992 | 994 | 988 | 988 | 41,400 | 988 |
| 2024-12-12 | 989 | 992 | 986 | 989 | 84,400 | 989 |
| 2024-12-11 | 993 | 995 | 987 | 989 | 23,900 | 989 |
| 2024-12-10 | 994 | 995 | 990 | 992 | 22,700 | 992 |
| 2024-12-09 | 989 | 998 | 986 | 994 | 48,800 | 994 |
| 2024-12-06 | 988 | 988 | 982 | 988 | 59,500 | 988 |
| 2024-12-05 | 992 | 995 | 984 | 985 | 65,800 | 985 |
| 2024-12-04 | 995 | 995 | 988 | 988 | 41,800 | 988 |
| 2024-12-03 | 996 | 996 | 991 | 992 | 48,500 | 992 |
| 2024-12-02 | 994 | 998 | 988 | 989 | 66,100 | 989 |
| 2024-11-29 | 993 | 1,002 | 993 | 994 | 50,400 | 994 |
| 2024-11-28 | 996 | 999 | 988 | 990 | 177,500 | 990 |
| 2024-11-27 | 1,028 | 1,030 | 1,022 | 1,022 | 277,200 | 1,022 |
| 2024-11-26 | 1,028 | 1,032 | 1,024 | 1,028 | 64,500 | 1,028 |
| 2024-11-25 | 1,034 | 1,037 | 1,027 | 1,028 | 68,300 | 1,028 |
| 2024-11-22 | 1,031 | 1,035 | 1,023 | 1,033 | 67,100 | 1,033 |
| 2024-11-21 | 1,028 | 1,034 | 1,028 | 1,032 | 35,700 | 1,032 |
| 2024-11-20 | 1,022 | 1,028 | 1,022 | 1,027 | 34,000 | 1,027 |
| 2024-11-19 | 1,025 | 1,031 | 1,023 | 1,024 | 43,500 | 1,024 |
| 2024-11-18 | 1,022 | 1,026 | 1,020 | 1,023 | 33,400 | 1,023 |
| 2024-11-15 | 1,024 | 1,029 | 1,021 | 1,023 | 27,400 | 1,023 |
| 2024-11-14 | 1,027 | 1,027 | 1,018 | 1,023 | 33,300 | 1,023 |
| 2024-11-13 | 1,022 | 1,029 | 1,017 | 1,020 | 43,300 | 1,020 |
| 2024-11-12 | 1,031 | 1,035 | 1,025 | 1,025 | 43,800 | 1,025 |
| 2024-11-11 | 1,032 | 1,033 | 1,026 | 1,028 | 34,800 | 1,028 |
| 2024-11-08 | 1,027 | 1,033 | 1,024 | 1,024 | 36,900 | 1,024 |
| 2024-11-07 | 1,015 | 1,024 | 1,014 | 1,020 | 39,200 | 1,020 |
| 2024-11-06 | 1,006 | 1,022 | 1,006 | 1,009 | 47,700 | 1,009 |
| 2024-11-05 | 1,015 | 1,018 | 1,004 | 1,006 | 45,900 | 1,006 |
| 2024-11-01 | 1,003 | 1,011 | 1,003 | 1,005 | 56,600 | 1,005 |
| 2024-10-31 | 1,003 | 1,014 | 1,002 | 1,013 | 82,700 | 1,013 |
| 2024-10-30 | 1,016 | 1,017 | 1,003 | 1,003 | 199,900 | 1,003 |
| 2024-10-29 | 1,008 | 1,018 | 1,006 | 1,018 | 33,200 | 1,018 |
| 2024-10-28 | 1,000 | 1,010 | 995 | 1,008 | 33,900 | 1,008 |
| 2024-10-25 | 1,015 | 1,019 | 995 | 1,000 | 84,600 | 1,000 |
| 2024-10-24 | 1,007 | 1,024 | 1,005 | 1,021 | 34,400 | 1,021 |
| 2024-10-23 | 1,021 | 1,021 | 1,008 | 1,010 | 43,800 | 1,010 |
| 2024-10-22 | 1,039 | 1,039 | 1,018 | 1,024 | 35,700 | 1,024 |
| 2024-10-21 | 1,036 | 1,040 | 1,031 | 1,037 | 21,200 | 1,037 |
| 2024-10-18 | 1,040 | 1,045 | 1,030 | 1,031 | 26,000 | 1,031 |
| 2024-10-17 | 1,053 | 1,053 | 1,014 | 1,037 | 66,200 | 1,037 |
| 2024-10-16 | 1,055 | 1,063 | 1,050 | 1,055 | 44,500 | 1,055 |
| 2024-10-15 | 1,055 | 1,070 | 1,053 | 1,064 | 82,300 | 1,064 |
| 2024-10-11 | 1,067 | 1,089 | 1,037 | 1,037 | 242,200 | 1,037 |
| 2024-10-10 | 1,021 | 1,021 | 1,008 | 1,011 | 47,700 | 1,011 |
| 2024-10-09 | 1,037 | 1,037 | 1,007 | 1,011 | 85,100 | 1,011 |
| 2024-10-08 | 1,044 | 1,046 | 1,030 | 1,030 | 50,200 | 1,030 |
| 2024-10-07 | 1,063 | 1,063 | 1,046 | 1,050 | 38,800 | 1,050 |
| 2024-10-04 | 1,045 | 1,053 | 1,045 | 1,050 | 28,800 | 1,050 |
| 2024-10-03 | 1,050 | 1,050 | 1,036 | 1,045 | 28,600 | 1,045 |
| 2024-10-02 | 1,041 | 1,050 | 1,035 | 1,037 | 46,000 | 1,037 |
| 2024-10-01 | 1,030 | 1,038 | 1,024 | 1,038 | 29,400 | 1,038 |
| 2024-09-30 | 1,014 | 1,034 | 1,014 | 1,019 | 40,800 | 1,019 |
| 2024-09-27 | 1,025 | 1,035 | 1,021 | 1,031 | 30,800 | 1,031 |
| 2024-09-26 | 1,019 | 1,024 | 1,013 | 1,020 | 22,400 | 1,020 |
| 2024-09-25 | 1,049 | 1,050 | 1,015 | 1,017 | 41,300 | 1,017 |
| 2024-09-24 | 1,014 | 1,023 | 1,009 | 1,020 | 37,300 | 1,020 |
| 2024-09-20 | 1,016 | 1,016 | 1,005 | 1,005 | 19,300 | 1,005 |
| 2024-09-19 | 1,010 | 1,015 | 999 | 1,001 | 20,400 | 1,001 |
| 2024-09-18 | 1,012 | 1,013 | 997 | 1,008 | 14,700 | 1,008 |
| 2024-09-17 | 1,000 | 1,011 | 995 | 1,005 | 18,200 | 1,005 |
| 2024-09-13 | 994 | 997 | 992 | 993 | 10,400 | 993 |
| 2024-09-12 | 995 | 1,001 | 983 | 988 | 31,200 | 988 |
| 2024-09-11 | 1,005 | 1,005 | 978 | 988 | 44,900 | 988 |
| 2024-09-10 | 1,012 | 1,012 | 999 | 1,005 | 13,000 | 1,005 |
| 2024-09-09 | 983 | 1,007 | 974 | 1,007 | 35,000 | 1,007 |
| 2024-09-06 | 1,013 | 1,013 | 993 | 1,001 | 28,600 | 1,001 |
| 2024-09-05 | 999 | 1,019 | 994 | 1,009 | 23,300 | 1,009 |
| 2024-09-04 | 1,010 | 1,010 | 993 | 996 | 53,900 | 996 |
| 2024-09-03 | 1,018 | 1,027 | 1,017 | 1,023 | 17,300 | 1,023 |
| 2024-09-02 | 1,048 | 1,052 | 1,018 | 1,020 | 33,100 | 1,020 |
| 2024-08-30 | 1,060 | 1,060 | 1,031 | 1,033 | 36,700 | 1,033 |
| 2024-08-29 | 1,051 | 1,059 | 1,042 | 1,042 | 16,400 | 1,042 |
| 2024-08-28 | 1,057 | 1,057 | 1,048 | 1,055 | 38,600 | 1,055 |
| 2024-08-27 | 1,049 | 1,060 | 1,039 | 1,060 | 17,000 | 1,060 |
| 2024-08-26 | 1,049 | 1,053 | 1,035 | 1,041 | 25,300 | 1,041 |
| 2024-08-23 | 1,032 | 1,040 | 1,029 | 1,033 | 18,700 | 1,033 |
| 2024-08-22 | 1,019 | 1,033 | 1,019 | 1,028 | 16,300 | 1,028 |
| 2024-08-21 | 1,014 | 1,020 | 1,006 | 1,018 | 20,600 | 1,018 |
| 2024-08-20 | 1,020 | 1,022 | 1,009 | 1,014 | 23,000 | 1,014 |
| 2024-08-19 | 1,015 | 1,021 | 1,006 | 1,006 | 47,200 | 1,006 |
| 2024-08-16 | 1,025 | 1,025 | 1,005 | 1,014 | 43,500 | 1,014 |
| 2024-08-15 | 1,012 | 1,029 | 1,005 | 1,012 | 21,100 | 1,012 |
| 2024-08-14 | 1,020 | 1,021 | 1,006 | 1,008 | 24,600 | 1,008 |
| 2024-08-13 | 1,001 | 1,025 | 1,001 | 1,019 | 19,000 | 1,019 |
| 2024-08-09 | 1,013 | 1,021 | 987 | 996 | 34,200 | 996 |
| 2024-08-08 | 985 | 1,001 | 984 | 986 | 37,700 | 986 |
| 2024-08-07 | 960 | 1,014 | 959 | 995 | 32,700 | 995 |
| 2024-08-06 | 946 | 1,002 | 946 | 968 | 57,400 | 968 |
| 2024-08-05 | 966 | 974 | 884 | 886 | 106,400 | 886 |
| 2024-08-02 | 1,033 | 1,034 | 1,011 | 1,011 | 62,300 | 1,011 |
| 2024-08-01 | 1,093 | 1,093 | 1,050 | 1,067 | 37,800 | 1,067 |
| 2024-07-31 | 1,074 | 1,093 | 1,067 | 1,093 | 10,600 | 1,093 |
| 2024-07-30 | 1,105 | 1,105 | 1,073 | 1,074 | 142,000 | 1,074 |
| 2024-07-29 | 1,091 | 1,106 | 1,081 | 1,106 | 32,100 | 1,106 |
| 2024-07-26 | 1,071 | 1,089 | 1,065 | 1,075 | 24,800 | 1,075 |
| 2024-07-25 | 1,074 | 1,082 | 1,067 | 1,077 | 36,100 | 1,077 |
| 2024-07-24 | 1,088 | 1,090 | 1,077 | 1,078 | 18,000 | 1,078 |
| 2024-07-23 | 1,085 | 1,095 | 1,084 | 1,088 | 26,400 | 1,088 |
| 2024-07-22 | 1,084 | 1,085 | 1,068 | 1,078 | 29,700 | 1,078 |
| 2024-07-19 | 1,078 | 1,091 | 1,078 | 1,084 | 58,100 | 1,084 |
| 2024-07-18 | 1,094 | 1,097 | 1,082 | 1,087 | 28,600 | 1,087 |
| 2024-07-17 | 1,110 | 1,110 | 1,092 | 1,096 | 25,700 | 1,096 |
| 2024-07-16 | 1,118 | 1,126 | 1,098 | 1,101 | 74,900 | 1,101 |
| 2024-07-12 | 1,070 | 1,117 | 1,061 | 1,108 | 137,400 | 1,108 |
| 2024-07-11 | 1,052 | 1,070 | 1,047 | 1,069 | 85,600 | 1,069 |
| 2024-07-10 | 1,060 | 1,060 | 1,040 | 1,045 | 37,000 | 1,045 |
| 2024-07-09 | 1,063 | 1,064 | 1,050 | 1,058 | 51,400 | 1,058 |
| 2024-07-08 | 1,083 | 1,083 | 1,058 | 1,058 | 31,500 | 1,058 |
| 2024-07-05 | 1,088 | 1,088 | 1,073 | 1,077 | 21,000 | 1,077 |
| 2024-07-04 | 1,090 | 1,090 | 1,078 | 1,084 | 17,700 | 1,084 |
| 2024-07-03 | 1,078 | 1,085 | 1,077 | 1,084 | 23,800 | 1,084 |
| 2024-07-02 | 1,086 | 1,086 | 1,075 | 1,085 | 26,700 | 1,085 |
| 2024-07-01 | 1,088 | 1,089 | 1,080 | 1,086 | 15,300 | 1,086 |
| 2024-06-28 | 1,075 | 1,087 | 1,075 | 1,082 | 15,400 | 1,082 |
| 2024-06-27 | 1,089 | 1,089 | 1,075 | 1,075 | 17,900 | 1,075 |
| 2024-06-26 | 1,090 | 1,090 | 1,082 | 1,085 | 19,900 | 1,085 |
| 2024-06-25 | 1,081 | 1,093 | 1,078 | 1,090 | 53,700 | 1,090 |
| 2024-06-24 | 1,076 | 1,080 | 1,071 | 1,073 | 15,900 | 1,073 |
| 2024-06-21 | 1,085 | 1,085 | 1,067 | 1,073 | 23,400 | 1,073 |
| 2024-06-20 | 1,064 | 1,084 | 1,064 | 1,083 | 37,600 | 1,083 |
| 2024-06-19 | 1,081 | 1,086 | 1,069 | 1,070 | 123,400 | 1,070 |
| 2024-06-18 | 1,080 | 1,086 | 1,072 | 1,080 | 56,500 | 1,080 |
| 2024-06-17 | 1,035 | 1,077 | 1,032 | 1,070 | 67,700 | 1,070 |
| 2024-06-14 | 1,002 | 1,035 | 1,002 | 1,035 | 38,700 | 1,035 |
| 2024-06-13 | 1,010 | 1,015 | 1,007 | 1,010 | 21,600 | 1,010 |
| 2024-06-12 | 1,025 | 1,025 | 1,011 | 1,012 | 20,600 | 1,012 |
| 2024-06-11 | 1,040 | 1,045 | 1,031 | 1,031 | 28,700 | 1,031 |
| 2024-06-10 | 1,008 | 1,038 | 1,008 | 1,036 | 29,900 | 1,036 |
| 2024-06-07 | 1,025 | 1,025 | 1,011 | 1,017 | 26,800 | 1,017 |
| 2024-06-06 | 1,015 | 1,031 | 1,013 | 1,028 | 42,300 | 1,028 |
| 2024-06-05 | 1,019 | 1,019 | 1,001 | 1,002 | 50,900 | 1,002 |
| 2024-06-04 | 1,010 | 1,019 | 1,005 | 1,018 | 42,800 | 1,018 |
| 2024-06-03 | 1,025 | 1,026 | 1,012 | 1,018 | 44,500 | 1,018 |
| 2024-05-31 | 1,031 | 1,051 | 1,017 | 1,027 | 74,900 | 1,027 |
| 2024-05-30 | 1,048 | 1,059 | 1,025 | 1,025 | 209,200 | 1,025 |
| 2024-05-29 | 1,085 | 1,100 | 1,076 | 1,079 | 407,800 | 1,079 |
| 2024-05-28 | 1,080 | 1,084 | 1,074 | 1,080 | 74,900 | 1,080 |
| 2024-05-27 | 1,080 | 1,082 | 1,064 | 1,079 | 71,600 | 1,079 |
| 2024-05-24 | 1,062 | 1,073 | 1,060 | 1,072 | 38,300 | 1,072 |
| 2024-05-23 | 1,070 | 1,076 | 1,063 | 1,071 | 44,500 | 1,071 |
| 2024-05-22 | 1,082 | 1,083 | 1,068 | 1,068 | 89,300 | 1,068 |
| 2024-05-21 | 1,100 | 1,108 | 1,085 | 1,085 | 70,200 | 1,085 |
| 2024-05-20 | 1,095 | 1,109 | 1,094 | 1,101 | 55,500 | 1,101 |
| 2024-05-17 | 1,084 | 1,095 | 1,079 | 1,093 | 58,700 | 1,093 |
| 2024-05-16 | 1,104 | 1,104 | 1,080 | 1,084 | 86,100 | 1,084 |
| 2024-05-15 | 1,124 | 1,124 | 1,102 | 1,102 | 85,400 | 1,102 |
| 2024-05-14 | 1,139 | 1,139 | 1,116 | 1,124 | 96,100 | 1,124 |
| 2024-05-13 | 1,135 | 1,140 | 1,131 | 1,139 | 47,100 | 1,139 |
| 2024-05-10 | 1,136 | 1,140 | 1,121 | 1,127 | 100,000 | 1,127 |
| 2024-05-09 | 1,145 | 1,146 | 1,135 | 1,135 | 48,700 | 1,135 |
| 2024-05-08 | 1,157 | 1,159 | 1,141 | 1,145 | 57,800 | 1,145 |
| 2024-05-07 | 1,149 | 1,161 | 1,143 | 1,156 | 63,800 | 1,156 |
| 2024-05-02 | 1,119 | 1,148 | 1,119 | 1,138 | 61,600 | 1,138 |
| 2024-05-01 | 1,122 | 1,138 | 1,116 | 1,118 | 86,300 | 1,118 |
| 2024-04-30 | 1,119 | 1,130 | 1,112 | 1,127 | 56,600 | 1,127 |
| 2024-04-26 | 1,105 | 1,105 | 1,087 | 1,097 | 169,600 | 1,097 |
| 2024-04-25 | 1,117 | 1,119 | 1,101 | 1,119 | 39,900 | 1,119 |
| 2024-04-24 | 1,100 | 1,123 | 1,100 | 1,105 | 64,700 | 1,105 |
| 2024-04-23 | 1,099 | 1,100 | 1,085 | 1,099 | 27,400 | 1,099 |
| 2024-04-22 | 1,083 | 1,104 | 1,082 | 1,086 | 53,700 | 1,086 |
| 2024-04-19 | 1,094 | 1,103 | 1,051 | 1,081 | 83,900 | 1,081 |
| 2024-04-18 | 1,096 | 1,106 | 1,086 | 1,094 | 42,800 | 1,094 |
| 2024-04-17 | 1,116 | 1,125 | 1,101 | 1,102 | 54,500 | 1,102 |
| 2024-04-16 | 1,150 | 1,150 | 1,115 | 1,116 | 97,300 | 1,116 |
| 2024-04-15 | 1,140 | 1,159 | 1,120 | 1,153 | 95,600 | 1,153 |
| 2024-04-12 | 1,115 | 1,169 | 1,100 | 1,126 | 383,500 | 1,126 |
| 2024-04-11 | 1,022 | 1,040 | 1,013 | 1,028 | 68,500 | 1,028 |
| 2024-04-10 | 1,025 | 1,035 | 1,022 | 1,024 | 29,600 | 1,024 |
| 2024-04-09 | 1,035 | 1,035 | 1,024 | 1,028 | 27,000 | 1,028 |
| 2024-04-08 | 1,044 | 1,044 | 1,020 | 1,026 | 54,000 | 1,026 |
| 2024-04-05 | 1,040 | 1,050 | 1,027 | 1,034 | 44,800 | 1,034 |
| 2024-04-04 | 1,034 | 1,047 | 1,029 | 1,047 | 26,800 | 1,047 |
| 2024-04-03 | 1,022 | 1,037 | 1,020 | 1,034 | 34,900 | 1,034 |
| 2024-04-02 | 1,036 | 1,039 | 1,019 | 1,024 | 42,700 | 1,024 |
| 2024-04-01 | 1,050 | 1,050 | 1,030 | 1,037 | 40,500 | 1,037 |
| 2024-03-29 | 1,022 | 1,038 | 1,022 | 1,030 | 46,400 | 1,030 |
| 2024-03-28 | 1,027 | 1,037 | 1,022 | 1,022 | 51,800 | 1,022 |
| 2024-03-27 | 1,014 | 1,031 | 1,014 | 1,029 | 66,100 | 1,029 |
| 2024-03-26 | 1,010 | 1,012 | 1,007 | 1,008 | 19,600 | 1,008 |
| 2024-03-25 | 1,009 | 1,022 | 1,005 | 1,015 | 62,000 | 1,015 |
| 2024-03-22 | 1,005 | 1,005 | 996 | 1,000 | 30,600 | 1,000 |
| 2024-03-21 | 1,000 | 1,005 | 995 | 999 | 38,700 | 999 |
| 2024-03-19 | 989 | 997 | 982 | 992 | 41,700 | 992 |
| 2024-03-18 | 984 | 988 | 980 | 985 | 27,300 | 985 |
| 2024-03-15 | 976 | 984 | 975 | 979 | 10,000 | 979 |
| 2024-03-14 | 970 | 981 | 970 | 981 | 18,100 | 981 |
| 2024-03-13 | 976 | 981 | 967 | 970 | 20,100 | 970 |
| 2024-03-12 | 966 | 974 | 957 | 974 | 24,100 | 974 |
| 2024-03-11 | 971 | 973 | 955 | 964 | 48,500 | 964 |
| 2024-03-08 | 965 | 982 | 965 | 975 | 22,500 | 975 |
| 2024-03-07 | 976 | 979 | 966 | 968 | 31,200 | 968 |
| 2024-03-06 | 970 | 978 | 970 | 974 | 34,600 | 974 |
| 2024-03-05 | 974 | 983 | 973 | 978 | 16,800 | 978 |
| 2024-03-04 | 988 | 992 | 975 | 975 | 32,800 | 975 |
| 2024-03-01 | 996 | 996 | 987 | 987 | 21,900 | 987 |
| 2024-02-29 | 999 | 999 | 987 | 996 | 17,900 | 996 |
| 2024-02-28 | 996 | 1,002 | 993 | 993 | 19,800 | 993 |
| 2024-02-27 | 996 | 1,004 | 995 | 996 | 36,700 | 996 |
| 2024-02-26 | 1,006 | 1,006 | 993 | 993 | 39,100 | 993 |
| 2024-02-22 | 1,001 | 1,011 | 997 | 1,002 | 22,300 | 1,002 |
| 2024-02-21 | 1,005 | 1,005 | 993 | 995 | 17,500 | 995 |
| 2024-02-20 | 1,000 | 1,019 | 1,000 | 1,006 | 41,600 | 1,006 |
| 2024-02-19 | 991 | 1,000 | 987 | 996 | 30,900 | 996 |
| 2024-02-16 | 969 | 987 | 969 | 987 | 26,700 | 987 |
| 2024-02-15 | 986 | 987 | 962 | 965 | 49,500 | 965 |
| 2024-02-14 | 998 | 998 | 982 | 982 | 44,100 | 982 |
| 2024-02-13 | 1,006 | 1,006 | 998 | 1,003 | 31,000 | 1,003 |
| 2024-02-09 | 999 | 1,010 | 997 | 998 | 28,100 | 998 |
| 2024-02-08 | 1,004 | 1,014 | 995 | 1,008 | 29,500 | 1,008 |
| 2024-02-07 | 1,015 | 1,018 | 1,005 | 1,009 | 18,600 | 1,009 |
| 2024-02-06 | 1,015 | 1,024 | 1,011 | 1,017 | 14,800 | 1,017 |
| 2024-02-05 | 1,015 | 1,017 | 1,007 | 1,014 | 18,200 | 1,014 |
| 2024-02-02 | 1,022 | 1,022 | 1,015 | 1,016 | 12,900 | 1,016 |
| 2024-02-01 | 1,012 | 1,032 | 1,012 | 1,021 | 31,300 | 1,021 |
| 2024-01-31 | 991 | 1,018 | 991 | 1,015 | 48,500 | 1,015 |
| 2024-01-30 | 1,005 | 1,008 | 996 | 998 | 103,700 | 998 |
| 2024-01-29 | 1,004 | 1,012 | 1,004 | 1,008 | 20,800 | 1,008 |
| 2024-01-26 | 1,005 | 1,007 | 1,001 | 1,001 | 27,200 | 1,001 |
| 2024-01-25 | 1,005 | 1,013 | 1,005 | 1,007 | 24,300 | 1,007 |
| 2024-01-24 | 1,010 | 1,014 | 1,004 | 1,005 | 22,400 | 1,005 |
| 2024-01-23 | 1,024 | 1,030 | 1,010 | 1,010 | 38,000 | 1,010 |
| 2024-01-22 | 1,001 | 1,016 | 1,000 | 1,015 | 24,000 | 1,015 |
| 2024-01-19 | 1,006 | 1,012 | 1,000 | 1,001 | 40,200 | 1,001 |
| 2024-01-18 | 1,023 | 1,030 | 1,009 | 1,009 | 45,700 | 1,009 |
| 2024-01-17 | 1,020 | 1,038 | 1,017 | 1,018 | 46,200 | 1,018 |
| 2024-01-16 | 1,028 | 1,028 | 1,006 | 1,015 | 63,600 | 1,015 |
| 2024-01-15 | 990 | 1,048 | 981 | 1,034 | 185,500 | 1,034 |
| 2024-01-12 | 987 | 987 | 961 | 961 | 84,900 | 961 |
| 2024-01-11 | 972 | 986 | 969 | 984 | 74,600 | 984 |
| 2024-01-10 | 963 | 976 | 963 | 972 | 40,900 | 972 |
| 2024-01-09 | 950 | 967 | 950 | 966 | 54,000 | 966 |
| 2024-01-05 | 948 | 963 | 942 | 950 | 99,600 | 950 |
| 2024-01-04 | 924 | 949 | 921 | 948 | 89,600 | 948 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株