9767 日建工学(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 | 1,326 | 1,340 | 1,325 | 1,340 | 1,100 | 1,340 |
| 2024-12-27 | 1,313 | 1,328 | 1,313 | 1,328 | 1,600 | 1,328 |
| 2024-12-26 | 1,324 | 1,332 | 1,291 | 1,314 | 11,600 | 1,314 |
| 2024-12-25 | 1,294 | 1,294 | 1,283 | 1,294 | 2,000 | 1,294 |
| 2024-12-24 | 1,277 | 1,293 | 1,277 | 1,290 | 1,600 | 1,290 |
| 2024-12-23 | 1,288 | 1,288 | 1,278 | 1,288 | 1,600 | 1,288 |
| 2024-12-20 | 1,282 | 1,289 | 1,282 | 1,289 | 300 | 1,289 |
| 2024-12-19 | 1,297 | 1,299 | 1,279 | 1,282 | 2,700 | 1,282 |
| 2024-12-18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-12-17 | 1,301 | 1,301 | 1,301 | 1,301 | 200 | 1,301 |
| 2024-12-16 | 1,301 | 1,301 | 1,300 | 1,301 | 300 | 1,301 |
| 2024-12-13 | 1,302 | 1,302 | 1,302 | 1,302 | 600 | 1,302 |
| 2024-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2024-12-11 | - | - | - | 1,297 | - | 1,297 |
| 2024-12-10 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 1,297 |
| 2024-12-09 | 1,288 | 1,290 | 1,288 | 1,290 | 300 | 1,290 |
| 2024-12-06 | 1,300 | 1,300 | 1,288 | 1,288 | 1,100 | 1,288 |
| 2024-12-05 | 1,327 | 1,327 | 1,297 | 1,301 | 1,100 | 1,301 |
| 2024-12-04 | 1,309 | 1,316 | 1,309 | 1,316 | 700 | 1,316 |
| 2024-12-03 | 1,291 | 1,309 | 1,291 | 1,309 | 600 | 1,309 |
| 2024-12-02 | 1,292 | 1,301 | 1,291 | 1,291 | 1,000 | 1,291 |
| 2024-11-29 | 1,288 | 1,288 | 1,288 | 1,288 | 100 | 1,288 |
| 2024-11-28 | - | - | - | 1,287 | - | 1,287 |
| 2024-11-27 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 1,287 |
| 2024-11-26 | - | - | - | 1,307 | - | 1,307 |
| 2024-11-25 | 1,314 | 1,320 | 1,307 | 1,307 | 1,000 | 1,307 |
| 2024-11-22 | 1,305 | 1,305 | 1,301 | 1,301 | 300 | 1,301 |
| 2024-11-21 | 1,300 | 1,300 | 1,275 | 1,300 | 300 | 1,300 |
| 2024-11-20 | - | - | - | 1,305 | - | 1,305 |
| 2024-11-19 | 1,306 | 1,306 | 1,305 | 1,305 | 400 | 1,305 |
| 2024-11-18 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 1,304 |
| 2024-11-15 | 1,319 | 1,319 | 1,298 | 1,298 | 300 | 1,298 |
| 2024-11-14 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 1,320 |
| 2024-11-13 | 1,357 | 1,364 | 1,311 | 1,311 | 3,900 | 1,311 |
| 2024-11-12 | 1,344 | 1,357 | 1,327 | 1,327 | 700 | 1,327 |
| 2024-11-11 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 1,327 |
| 2024-11-08 | 1,341 | 1,341 | 1,341 | 1,341 | 100 | 1,341 |
| 2024-11-07 | 1,354 | 1,354 | 1,345 | 1,345 | 400 | 1,345 |
| 2024-11-06 | - | - | - | 1,340 | - | 1,340 |
| 2024-11-05 | 1,356 | 1,356 | 1,327 | 1,340 | 2,100 | 1,340 |
| 2024-11-01 | 1,330 | 1,344 | 1,325 | 1,344 | 300 | 1,344 |
| 2024-10-31 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2024-10-30 | 1,324 | 1,324 | 1,314 | 1,320 | 700 | 1,320 |
| 2024-10-29 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 1,324 |
| 2024-10-28 | - | - | - | 1,301 | - | 1,301 |
| 2024-10-25 | 1,315 | 1,315 | 1,301 | 1,301 | 600 | 1,301 |
| 2024-10-24 | - | - | - | 1,305 | - | 1,305 |
| 2024-10-23 | - | - | - | 1,305 | - | 1,305 |
| 2024-10-22 | - | - | - | 1,305 | - | 1,305 |
| 2024-10-21 | 1,332 | 1,332 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2024-10-18 | 1,330 | 1,330 | 1,329 | 1,330 | 300 | 1,330 |
| 2024-10-17 | 1,339 | 1,339 | 1,337 | 1,337 | 600 | 1,337 |
| 2024-10-16 | 1,368 | 1,368 | 1,359 | 1,359 | 500 | 1,359 |
| 2024-10-15 | 1,360 | 1,368 | 1,357 | 1,368 | 800 | 1,368 |
| 2024-10-11 | 1,367 | 1,367 | 1,362 | 1,362 | 200 | 1,362 |
| 2024-10-10 | - | - | - | 1,365 | - | 1,365 |
| 2024-10-09 | 1,370 | 1,370 | 1,365 | 1,365 | 400 | 1,365 |
| 2024-10-08 | - | - | - | 1,379 | - | 1,379 |
| 2024-10-07 | 1,393 | 1,394 | 1,376 | 1,379 | 1,900 | 1,379 |
| 2024-10-04 | 1,376 | 1,380 | 1,376 | 1,380 | 900 | 1,380 |
| 2024-10-03 | 1,384 | 1,384 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2024-10-02 | 1,367 | 1,374 | 1,359 | 1,368 | 2,100 | 1,368 |
| 2024-10-01 | 1,366 | 1,367 | 1,347 | 1,367 | 1,400 | 1,367 |
| 2024-09-30 | 1,311 | 1,350 | 1,299 | 1,350 | 1,900 | 1,350 |
| 2024-09-27 | 1,322 | 1,322 | 1,321 | 1,321 | 400 | 1,321 |
| 2024-09-26 | 1,307 | 1,322 | 1,305 | 1,315 | 2,900 | 1,315 |
| 2024-09-25 | 1,319 | 1,324 | 1,308 | 1,308 | 300 | 1,308 |
| 2024-09-24 | 1,301 | 1,319 | 1,301 | 1,319 | 600 | 1,319 |
| 2024-09-20 | 1,294 | 1,295 | 1,283 | 1,290 | 1,400 | 1,290 |
| 2024-09-19 | - | - | - | 1,293 | - | 1,293 |
| 2024-09-18 | 1,293 | 1,293 | 1,293 | 1,293 | 100 | 1,293 |
| 2024-09-17 | 1,275 | 1,275 | 1,275 | 1,275 | 300 | 1,275 |
| 2024-09-13 | 1,283 | 1,283 | 1,282 | 1,283 | 700 | 1,283 |
| 2024-09-12 | 1,274 | 1,285 | 1,274 | 1,281 | 1,000 | 1,281 |
| 2024-09-11 | 1,284 | 1,290 | 1,274 | 1,274 | 700 | 1,274 |
| 2024-09-10 | 1,335 | 1,348 | 1,281 | 1,281 | 3,000 | 1,281 |
| 2024-09-09 | 1,314 | 1,338 | 1,314 | 1,328 | 1,400 | 1,328 |
| 2024-09-06 | 1,370 | 1,377 | 1,344 | 1,344 | 1,200 | 1,344 |
| 2024-09-05 | 1,397 | 1,397 | 1,367 | 1,372 | 1,100 | 1,372 |
| 2024-09-04 | 1,400 | 1,401 | 1,377 | 1,377 | 1,800 | 1,377 |
| 2024-09-03 | 1,410 | 1,410 | 1,392 | 1,400 | 1,000 | 1,400 |
| 2024-09-02 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2024-08-30 | 1,416 | 1,420 | 1,410 | 1,410 | 2,800 | 1,410 |
| 2024-08-29 | 1,424 | 1,424 | 1,410 | 1,410 | 300 | 1,410 |
| 2024-08-28 | 1,398 | 1,421 | 1,398 | 1,407 | 500 | 1,407 |
| 2024-08-27 | - | - | - | 1,380 | - | 1,380 |
| 2024-08-26 | 1,400 | 1,400 | 1,380 | 1,380 | 200 | 1,380 |
| 2024-08-23 | 1,428 | 1,428 | 1,417 | 1,417 | 300 | 1,417 |
| 2024-08-22 | 1,385 | 1,432 | 1,385 | 1,432 | 800 | 1,432 |
| 2024-08-21 | 1,415 | 1,415 | 1,415 | 1,415 | 300 | 1,415 |
| 2024-08-20 | 1,413 | 1,415 | 1,413 | 1,415 | 400 | 1,415 |
| 2024-08-19 | 1,410 | 1,413 | 1,410 | 1,413 | 600 | 1,413 |
| 2024-08-16 | 1,400 | 1,406 | 1,400 | 1,406 | 300 | 1,406 |
| 2024-08-15 | 1,406 | 1,406 | 1,376 | 1,400 | 700 | 1,400 |
| 2024-08-14 | 1,437 | 1,437 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2024-08-13 | 1,496 | 1,496 | 1,467 | 1,467 | 200 | 1,467 |
| 2024-08-09 | 1,423 | 1,499 | 1,421 | 1,496 | 1,200 | 1,496 |
| 2024-08-08 | 1,435 | 1,435 | 1,419 | 1,424 | 300 | 1,424 |
| 2024-08-07 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 1,456 |
| 2024-08-06 | 1,501 | 1,501 | 1,341 | 1,461 | 300 | 1,461 |
| 2024-08-05 | 1,482 | 1,482 | 1,299 | 1,299 | 2,700 | 1,299 |
| 2024-08-02 | 1,500 | 1,500 | 1,466 | 1,466 | 700 | 1,466 |
| 2024-08-01 | - | - | - | 1,520 | - | 1,520 |
| 2024-07-31 | 1,518 | 1,520 | 1,518 | 1,520 | 200 | 1,520 |
| 2024-07-30 | - | - | - | 1,523 | - | 1,523 |
| 2024-07-29 | 1,546 | 1,548 | 1,523 | 1,523 | 600 | 1,523 |
| 2024-07-26 | - | - | - | 1,546 | - | 1,546 |
| 2024-07-25 | 1,515 | 1,546 | 1,508 | 1,546 | 700 | 1,546 |
| 2024-07-24 | 1,508 | 1,547 | 1,508 | 1,508 | 400 | 1,508 |
| 2024-07-23 | 1,541 | 1,541 | 1,506 | 1,508 | 900 | 1,508 |
| 2024-07-22 | 1,546 | 1,546 | 1,541 | 1,542 | 500 | 1,542 |
| 2024-07-19 | 1,550 | 1,553 | 1,550 | 1,550 | 500 | 1,550 |
| 2024-07-18 | 1,553 | 1,553 | 1,550 | 1,550 | 300 | 1,550 |
| 2024-07-17 | 1,540 | 1,552 | 1,538 | 1,552 | 700 | 1,552 |
| 2024-07-16 | 1,544 | 1,553 | 1,541 | 1,541 | 600 | 1,541 |
| 2024-07-12 | 1,555 | 1,555 | 1,544 | 1,545 | 1,100 | 1,545 |
| 2024-07-11 | 1,565 | 1,566 | 1,534 | 1,546 | 1,900 | 1,546 |
| 2024-07-10 | 1,509 | 1,588 | 1,495 | 1,563 | 2,300 | 1,563 |
| 2024-07-09 | 1,498 | 1,509 | 1,498 | 1,509 | 700 | 1,509 |
| 2024-07-08 | 1,494 | 1,541 | 1,494 | 1,522 | 1,800 | 1,522 |
| 2024-07-05 | 1,521 | 1,521 | 1,494 | 1,494 | 3,100 | 1,494 |
| 2024-07-04 | 1,535 | 1,536 | 1,521 | 1,521 | 2,400 | 1,521 |
| 2024-07-03 | 1,519 | 1,540 | 1,518 | 1,539 | 1,500 | 1,539 |
| 2024-07-02 | - | - | - | 1,520 | - | 1,520 |
| 2024-07-01 | 1,529 | 1,533 | 1,500 | 1,520 | 1,500 | 1,520 |
| 2024-06-28 | 1,509 | 1,515 | 1,509 | 1,510 | 600 | 1,510 |
| 2024-06-27 | 1,500 | 1,503 | 1,499 | 1,503 | 1,600 | 1,503 |
| 2024-06-26 | 1,505 | 1,505 | 1,500 | 1,500 | 3,900 | 1,500 |
| 2024-06-25 | 1,500 | 1,505 | 1,500 | 1,505 | 400 | 1,505 |
| 2024-06-24 | 1,500 | 1,510 | 1,500 | 1,500 | 800 | 1,500 |
| 2024-06-21 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2024-06-20 | - | - | - | 1,540 | - | 1,540 |
| 2024-06-19 | - | - | - | 1,540 | - | 1,540 |
| 2024-06-18 | - | - | - | 1,540 | - | 1,540 |
| 2024-06-17 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2024-06-14 | 1,520 | 1,520 | 1,505 | 1,505 | 1,400 | 1,505 |
| 2024-06-13 | - | - | - | 1,545 | - | 1,545 |
| 2024-06-12 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2024-06-11 | - | - | - | 1,545 | - | 1,545 |
| 2024-06-10 | 1,546 | 1,546 | 1,545 | 1,545 | 400 | 1,545 |
| 2024-06-07 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2024-06-06 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2024-06-05 | 1,603 | 1,603 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2024-06-04 | 1,560 | 1,570 | 1,560 | 1,570 | 200 | 1,570 |
| 2024-06-03 | 1,565 | 1,565 | 1,560 | 1,560 | 600 | 1,560 |
| 2024-05-31 | 1,548 | 1,560 | 1,548 | 1,560 | 300 | 1,560 |
| 2024-05-30 | - | - | - | 1,584 | - | 1,584 |
| 2024-05-29 | 1,585 | 1,585 | 1,584 | 1,584 | 600 | 1,584 |
| 2024-05-28 | - | - | - | 1,582 | - | 1,582 |
| 2024-05-27 | 1,546 | 1,582 | 1,546 | 1,582 | 900 | 1,582 |
| 2024-05-24 | 1,546 | 1,546 | 1,546 | 1,546 | 100 | 1,546 |
| 2024-05-23 | - | - | - | 1,548 | - | 1,548 |
| 2024-05-22 | 1,563 | 1,563 | 1,548 | 1,548 | 800 | 1,548 |
| 2024-05-21 | - | - | - | 1,597 | - | 1,597 |
| 2024-05-20 | 1,546 | 1,610 | 1,546 | 1,597 | 700 | 1,597 |
| 2024-05-17 | 1,553 | 1,594 | 1,553 | 1,568 | 2,200 | 1,568 |
| 2024-05-16 | - | - | - | 1,610 | - | 1,610 |
| 2024-05-15 | 1,618 | 1,619 | 1,609 | 1,610 | 1,700 | 1,610 |
| 2024-05-14 | - | - | - | 1,543 | - | 1,543 |
| 2024-05-13 | 1,543 | 1,543 | 1,543 | 1,543 | 200 | 1,543 |
| 2024-05-10 | 1,564 | 1,564 | 1,564 | 1,564 | 100 | 1,564 |
| 2024-05-09 | 1,600 | 1,600 | 1,568 | 1,568 | 500 | 1,568 |
| 2024-05-08 | 1,600 | 1,617 | 1,600 | 1,617 | 600 | 1,617 |
| 2024-05-07 | 1,620 | 1,620 | 1,617 | 1,617 | 800 | 1,617 |
| 2024-05-02 | 1,586 | 1,586 | 1,580 | 1,580 | 200 | 1,580 |
| 2024-05-01 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2024-04-30 | 1,558 | 1,558 | 1,555 | 1,555 | 600 | 1,555 |
| 2024-04-26 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 1,570 |
| 2024-04-25 | 1,561 | 1,561 | 1,560 | 1,561 | 500 | 1,561 |
| 2024-04-24 | 1,531 | 1,561 | 1,531 | 1,561 | 1,600 | 1,561 |
| 2024-04-23 | 1,571 | 1,571 | 1,571 | 1,571 | 100 | 1,571 |
| 2024-04-22 | 1,558 | 1,560 | 1,558 | 1,560 | 600 | 1,560 |
| 2024-04-19 | 1,572 | 1,574 | 1,572 | 1,574 | 600 | 1,574 |
| 2024-04-18 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2024-04-17 | 1,577 | 1,608 | 1,577 | 1,608 | 200 | 1,608 |
| 2024-04-16 | 1,607 | 1,607 | 1,577 | 1,577 | 300 | 1,577 |
| 2024-04-15 | 1,582 | 1,624 | 1,582 | 1,624 | 700 | 1,624 |
| 2024-04-12 | - | - | - | 1,585 | - | 1,585 |
| 2024-04-11 | - | - | - | 1,585 | - | 1,585 |
| 2024-04-10 | 1,590 | 1,626 | 1,578 | 1,585 | 3,000 | 1,585 |
| 2024-04-09 | - | - | - | 1,630 | - | 1,630 |
| 2024-04-08 | - | - | - | 1,630 | - | 1,630 |
| 2024-04-05 | 1,637 | 1,639 | 1,608 | 1,630 | 1,800 | 1,630 |
| 2024-04-04 | - | - | - | 1,635 | - | 1,635 |
| 2024-04-03 | - | - | - | 1,635 | - | 1,635 |
| 2024-04-02 | 1,623 | 1,635 | 1,623 | 1,635 | 1,300 | 1,635 |
| 2024-04-01 | 1,623 | 1,623 | 1,623 | 1,623 | 5,000 | 1,623 |
| 2024-03-29 | 1,628 | 1,628 | 1,588 | 1,600 | 800 | 1,600 |
| 2024-03-28 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | 1,591 |
| 2024-03-27 | 1,631 | 1,631 | 1,627 | 1,627 | 500 | 1,627 |
| 2024-03-26 | - | - | - | 1,631 | - | 1,631 |
| 2024-03-25 | 1,644 | 1,648 | 1,630 | 1,631 | 3,400 | 1,631 |
| 2024-03-22 | 1,606 | 1,657 | 1,606 | 1,645 | 500 | 1,645 |
| 2024-03-21 | - | - | - | 1,600 | - | 1,600 |
| 2024-03-19 | - | - | - | 1,600 | - | 1,600 |
| 2024-03-18 | 1,646 | 1,646 | 1,599 | 1,600 | 700 | 1,600 |
| 2024-03-15 | 1,662 | 1,665 | 1,618 | 1,618 | 500 | 1,618 |
| 2024-03-14 | 1,583 | 1,583 | 1,583 | 1,583 | 100 | 1,583 |
| 2024-03-13 | 1,599 | 1,599 | 1,598 | 1,598 | 1,100 | 1,598 |
| 2024-03-12 | 1,612 | 1,612 | 1,611 | 1,611 | 1,000 | 1,611 |
| 2024-03-11 | 1,661 | 1,661 | 1,621 | 1,621 | 400 | 1,621 |
| 2024-03-08 | - | - | - | 1,621 | - | 1,621 |
| 2024-03-07 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2024-03-06 | - | - | - | 1,610 | - | 1,610 |
| 2024-03-05 | 1,630 | 1,630 | 1,590 | 1,610 | 1,100 | 1,610 |
| 2024-03-04 | 1,664 | 1,664 | 1,631 | 1,631 | 600 | 1,631 |
| 2024-03-01 | 1,677 | 1,677 | 1,637 | 1,674 | 1,600 | 1,674 |
| 2024-02-29 | 1,674 | 1,674 | 1,674 | 1,674 | 100 | 1,674 |
| 2024-02-28 | - | - | - | 1,675 | - | 1,675 |
| 2024-02-27 | - | - | - | 1,675 | - | 1,675 |
| 2024-02-26 | 1,678 | 1,679 | 1,657 | 1,675 | 2,400 | 1,675 |
| 2024-02-22 | 1,617 | 1,657 | 1,615 | 1,657 | 1,400 | 1,657 |
| 2024-02-21 | 1,584 | 1,599 | 1,584 | 1,599 | 700 | 1,599 |
| 2024-02-20 | 1,564 | 1,604 | 1,564 | 1,592 | 1,600 | 1,592 |
| 2024-02-19 | 1,551 | 1,551 | 1,550 | 1,551 | 1,000 | 1,551 |
| 2024-02-16 | 1,570 | 1,611 | 1,570 | 1,591 | 2,700 | 1,591 |
| 2024-02-15 | 1,626 | 1,626 | 1,603 | 1,605 | 2,700 | 1,605 |
| 2024-02-14 | 1,626 | 1,635 | 1,626 | 1,626 | 1,000 | 1,626 |
| 2024-02-13 | 1,679 | 1,679 | 1,631 | 1,632 | 4,600 | 1,632 |
| 2024-02-09 | - | - | - | 1,679 | - | 1,679 |
| 2024-02-08 | - | - | - | 1,679 | - | 1,679 |
| 2024-02-07 | - | - | - | 1,679 | - | 1,679 |
| 2024-02-06 | 1,671 | 1,680 | 1,671 | 1,679 | 500 | 1,679 |
| 2024-02-05 | 1,680 | 1,680 | 1,640 | 1,666 | 1,300 | 1,666 |
| 2024-02-02 | 1,680 | 1,680 | 1,652 | 1,670 | 3,400 | 1,670 |
| 2024-02-01 | 1,620 | 1,685 | 1,620 | 1,684 | 5,100 | 1,684 |
| 2024-01-31 | 1,607 | 1,628 | 1,601 | 1,628 | 1,900 | 1,628 |
| 2024-01-30 | 1,607 | 1,607 | 1,607 | 1,607 | 100 | 1,607 |
| 2024-01-29 | 1,611 | 1,634 | 1,598 | 1,617 | 3,300 | 1,617 |
| 2024-01-26 | 1,611 | 1,630 | 1,610 | 1,610 | 800 | 1,610 |
| 2024-01-25 | 1,637 | 1,637 | 1,609 | 1,630 | 800 | 1,630 |
| 2024-01-24 | 1,635 | 1,636 | 1,610 | 1,636 | 400 | 1,636 |
| 2024-01-23 | 1,630 | 1,639 | 1,630 | 1,639 | 1,500 | 1,639 |
| 2024-01-22 | 1,607 | 1,631 | 1,607 | 1,631 | 2,200 | 1,631 |
| 2024-01-19 | 1,596 | 1,614 | 1,596 | 1,606 | 5,800 | 1,606 |
| 2024-01-18 | 1,579 | 1,619 | 1,575 | 1,596 | 58,900 | 1,596 |
| 2024-01-17 | 1,700 | 1,709 | 1,697 | 1,699 | 1,300 | 1,699 |
| 2024-01-16 | 1,705 | 1,705 | 1,682 | 1,682 | 500 | 1,682 |
| 2024-01-15 | 1,710 | 1,726 | 1,700 | 1,700 | 1,800 | 1,700 |
| 2024-01-12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2024-01-11 | 1,700 | 1,719 | 1,700 | 1,719 | 1,900 | 1,719 |
| 2024-01-10 | 1,750 | 1,750 | 1,698 | 1,699 | 5,600 | 1,699 |
| 2024-01-09 | 1,700 | 1,740 | 1,695 | 1,737 | 3,700 | 1,737 |
| 2024-01-05 | 1,760 | 1,760 | 1,713 | 1,745 | 2,200 | 1,745 |
| 2024-01-04 | 1,700 | 1,769 | 1,692 | 1,749 | 12,200 | 1,749 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株