9799 旭情報サービス(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 | 948 | 953 | 927 | 950 | 28,600 | 950 |
| 2024-12-25 | 1,042 | 1,043 | 935 | 942 | 81,700 | 942 |
| 2024-12-24 | 935 | 989 | 935 | 989 | 45,200 | 989 |
| 2024-12-23 | 915 | 936 | 914 | 929 | 24,200 | 929 |
| 2024-12-20 | 891 | 920 | 885 | 915 | 20,500 | 915 |
| 2024-12-19 | 886 | 889 | 878 | 880 | 10,400 | 880 |
| 2024-12-18 | 881 | 885 | 878 | 885 | 7,200 | 885 |
| 2024-12-17 | 883 | 886 | 862 | 866 | 7,100 | 866 |
| 2024-12-16 | 884 | 885 | 878 | 879 | 4,400 | 879 |
| 2024-12-13 | 894 | 894 | 880 | 884 | 7,800 | 884 |
| 2024-12-12 | 899 | 899 | 870 | 894 | 26,000 | 894 |
| 2024-12-11 | 860 | 884 | 856 | 884 | 11,100 | 884 |
| 2024-12-10 | 837 | 866 | 837 | 866 | 12,600 | 866 |
| 2024-12-09 | 843 | 845 | 837 | 840 | 9,400 | 840 |
| 2024-12-06 | 864 | 864 | 850 | 850 | 39,900 | 850 |
| 2024-12-05 | 867 | 867 | 856 | 864 | 7,800 | 864 |
| 2024-12-04 | 879 | 879 | 868 | 871 | 6,600 | 871 |
| 2024-12-03 | 887 | 888 | 879 | 879 | 6,000 | 879 |
| 2024-12-02 | 892 | 893 | 879 | 879 | 3,500 | 879 |
| 2024-11-29 | 877 | 887 | 872 | 884 | 11,700 | 884 |
| 2024-11-28 | 884 | 884 | 860 | 878 | 6,900 | 878 |
| 2024-11-27 | 880 | 885 | 872 | 885 | 3,700 | 885 |
| 2024-11-26 | 870 | 887 | 854 | 878 | 10,400 | 878 |
| 2024-11-25 | 853 | 865 | 845 | 855 | 25,300 | 855 |
| 2024-11-22 | 853 | 853 | 843 | 853 | 10,500 | 853 |
| 2024-11-21 | 852 | 855 | 847 | 855 | 2,600 | 855 |
| 2024-11-20 | 852 | 853 | 848 | 850 | 4,100 | 850 |
| 2024-11-19 | 855 | 869 | 831 | 847 | 23,400 | 847 |
| 2024-11-18 | 835 | 852 | 822 | 852 | 8,600 | 852 |
| 2024-11-15 | 810 | 868 | 806 | 838 | 11,700 | 838 |
| 2024-11-14 | 840 | 841 | 806 | 806 | 17,000 | 806 |
| 2024-11-13 | 825 | 865 | 824 | 837 | 24,400 | 837 |
| 2024-11-12 | 831 | 831 | 822 | 825 | 5,300 | 825 |
| 2024-11-11 | 841 | 843 | 827 | 836 | 3,600 | 836 |
| 2024-11-08 | 836 | 844 | 822 | 836 | 14,100 | 836 |
| 2024-11-07 | 836 | 845 | 834 | 841 | 3,300 | 841 |
| 2024-11-06 | 819 | 842 | 812 | 841 | 13,400 | 841 |
| 2024-11-05 | 834 | 838 | 807 | 831 | 6,000 | 831 |
| 2024-11-01 | 828 | 837 | 828 | 834 | 7,900 | 834 |
| 2024-10-31 | 825 | 830 | 824 | 829 | 5,900 | 829 |
| 2024-10-30 | 814 | 830 | 807 | 825 | 13,400 | 825 |
| 2024-10-29 | 810 | 810 | 793 | 805 | 9,000 | 805 |
| 2024-10-28 | 798 | 808 | 793 | 804 | 8,000 | 804 |
| 2024-10-25 | 800 | 800 | 792 | 800 | 13,000 | 800 |
| 2024-10-24 | 796 | 802 | 790 | 792 | 12,500 | 792 |
| 2024-10-23 | 803 | 803 | 795 | 795 | 4,400 | 795 |
| 2024-10-22 | 809 | 811 | 801 | 803 | 7,900 | 803 |
| 2024-10-21 | 808 | 811 | 802 | 805 | 3,100 | 805 |
| 2024-10-18 | 802 | 807 | 796 | 805 | 7,500 | 805 |
| 2024-10-17 | 809 | 810 | 795 | 806 | 8,100 | 806 |
| 2024-10-16 | 800 | 807 | 795 | 801 | 5,200 | 801 |
| 2024-10-15 | 800 | 805 | 797 | 801 | 8,100 | 801 |
| 2024-10-11 | 802 | 810 | 790 | 802 | 24,900 | 802 |
| 2024-10-10 | 812 | 812 | 800 | 810 | 9,800 | 810 |
| 2024-10-09 | 812 | 815 | 807 | 807 | 2,700 | 807 |
| 2024-10-08 | 818 | 818 | 811 | 812 | 3,900 | 812 |
| 2024-10-07 | 823 | 825 | 813 | 821 | 9,000 | 821 |
| 2024-10-04 | 818 | 830 | 811 | 815 | 5,600 | 815 |
| 2024-10-03 | 816 | 819 | 809 | 813 | 8,100 | 813 |
| 2024-10-02 | 811 | 819 | 810 | 813 | 12,600 | 813 |
| 2024-10-01 | 821 | 829 | 802 | 815 | 16,500 | 815 |
| 2024-09-30 | 801 | 830 | 801 | 819 | 20,900 | 819 |
| 2024-09-27 | 806 | 827 | 803 | 812 | 12,400 | 812 |
| 2024-09-26 | 1,673 | 1,687 | 1,620 | 1,670 | 9,600 | 1,670 |
| 2024-09-25 | 1,698 | 1,698 | 1,645 | 1,664 | 11,200 | 1,664 |
| 2024-09-24 | 1,640 | 1,683 | 1,626 | 1,683 | 10,700 | 1,683 |
| 2024-09-20 | 1,618 | 1,620 | 1,603 | 1,620 | 4,300 | 1,620 |
| 2024-09-19 | 1,600 | 1,619 | 1,592 | 1,618 | 9,100 | 1,618 |
| 2024-09-18 | 1,608 | 1,608 | 1,586 | 1,599 | 2,200 | 1,599 |
| 2024-09-17 | 1,608 | 1,608 | 1,591 | 1,600 | 4,000 | 1,600 |
| 2024-09-13 | 1,598 | 1,600 | 1,586 | 1,599 | 4,800 | 1,599 |
| 2024-09-12 | 1,593 | 1,594 | 1,582 | 1,593 | 2,800 | 1,593 |
| 2024-09-11 | 1,592 | 1,600 | 1,567 | 1,593 | 3,600 | 1,593 |
| 2024-09-10 | 1,595 | 1,595 | 1,550 | 1,592 | 7,100 | 1,592 |
| 2024-09-09 | 1,555 | 1,598 | 1,551 | 1,595 | 3,900 | 1,595 |
| 2024-09-06 | 1,591 | 1,591 | 1,571 | 1,589 | 3,500 | 1,589 |
| 2024-09-05 | 1,580 | 1,592 | 1,570 | 1,583 | 2,600 | 1,583 |
| 2024-09-04 | 1,585 | 1,594 | 1,580 | 1,589 | 4,500 | 1,589 |
| 2024-09-03 | 1,589 | 1,591 | 1,589 | 1,591 | 1,800 | 1,591 |
| 2024-09-02 | 1,591 | 1,595 | 1,588 | 1,588 | 5,900 | 1,588 |
| 2024-08-30 | 1,591 | 1,597 | 1,590 | 1,590 | 7,300 | 1,590 |
| 2024-08-29 | 1,595 | 1,600 | 1,588 | 1,593 | 4,500 | 1,593 |
| 2024-08-28 | 1,598 | 1,600 | 1,593 | 1,595 | 3,300 | 1,595 |
| 2024-08-27 | 1,600 | 1,607 | 1,592 | 1,595 | 7,600 | 1,595 |
| 2024-08-26 | 1,595 | 1,600 | 1,590 | 1,600 | 9,500 | 1,600 |
| 2024-08-23 | 1,615 | 1,640 | 1,591 | 1,620 | 50,000 | 1,620 |
| 2024-08-22 | 1,531 | 1,542 | 1,512 | 1,534 | 5,500 | 1,534 |
| 2024-08-21 | 1,515 | 1,549 | 1,507 | 1,532 | 1,700 | 1,532 |
| 2024-08-20 | 1,525 | 1,545 | 1,506 | 1,515 | 2,200 | 1,515 |
| 2024-08-19 | 1,520 | 1,550 | 1,510 | 1,512 | 5,600 | 1,512 |
| 2024-08-16 | 1,520 | 1,520 | 1,499 | 1,520 | 3,100 | 1,520 |
| 2024-08-15 | 1,516 | 1,516 | 1,493 | 1,505 | 3,600 | 1,505 |
| 2024-08-14 | 1,520 | 1,522 | 1,496 | 1,513 | 1,600 | 1,513 |
| 2024-08-13 | 1,528 | 1,529 | 1,490 | 1,501 | 6,400 | 1,501 |
| 2024-08-09 | 1,449 | 1,529 | 1,449 | 1,529 | 10,500 | 1,529 |
| 2024-08-08 | 1,429 | 1,449 | 1,421 | 1,449 | 5,600 | 1,449 |
| 2024-08-07 | 1,400 | 1,439 | 1,377 | 1,420 | 5,900 | 1,420 |
| 2024-08-06 | 1,367 | 1,442 | 1,352 | 1,414 | 13,600 | 1,414 |
| 2024-08-05 | 1,430 | 1,451 | 1,250 | 1,283 | 29,900 | 1,283 |
| 2024-08-02 | 1,526 | 1,561 | 1,428 | 1,451 | 15,900 | 1,451 |
| 2024-08-01 | 1,580 | 1,584 | 1,526 | 1,526 | 9,500 | 1,526 |
| 2024-07-31 | 1,582 | 1,613 | 1,580 | 1,580 | 1,400 | 1,580 |
| 2024-07-30 | 1,596 | 1,596 | 1,584 | 1,586 | 1,100 | 1,586 |
| 2024-07-29 | 1,584 | 1,618 | 1,584 | 1,610 | 1,600 | 1,610 |
| 2024-07-26 | 1,620 | 1,620 | 1,548 | 1,569 | 9,500 | 1,569 |
| 2024-07-25 | 1,701 | 1,701 | 1,660 | 1,660 | 30,200 | 1,660 |
| 2024-07-24 | 1,679 | 1,688 | 1,654 | 1,663 | 14,700 | 1,663 |
| 2024-07-23 | 1,662 | 1,689 | 1,652 | 1,672 | 6,900 | 1,672 |
| 2024-07-22 | 1,638 | 1,650 | 1,635 | 1,641 | 5,800 | 1,641 |
| 2024-07-19 | 1,631 | 1,635 | 1,614 | 1,634 | 2,600 | 1,634 |
| 2024-07-18 | 1,605 | 1,629 | 1,602 | 1,629 | 6,900 | 1,629 |
| 2024-07-17 | 1,584 | 1,619 | 1,581 | 1,606 | 7,700 | 1,606 |
| 2024-07-16 | 1,562 | 1,575 | 1,560 | 1,575 | 1,400 | 1,575 |
| 2024-07-12 | 1,560 | 1,562 | 1,554 | 1,562 | 3,200 | 1,562 |
| 2024-07-11 | 1,575 | 1,589 | 1,544 | 1,568 | 2,800 | 1,568 |
| 2024-07-10 | 1,570 | 1,599 | 1,570 | 1,575 | 1,200 | 1,575 |
| 2024-07-09 | 1,552 | 1,580 | 1,542 | 1,570 | 2,500 | 1,570 |
| 2024-07-08 | 1,593 | 1,597 | 1,551 | 1,552 | 3,200 | 1,552 |
| 2024-07-05 | 1,659 | 1,660 | 1,577 | 1,593 | 8,300 | 1,593 |
| 2024-07-04 | 1,598 | 1,688 | 1,550 | 1,665 | 16,000 | 1,665 |
| 2024-07-03 | 1,582 | 1,595 | 1,576 | 1,593 | 3,600 | 1,593 |
| 2024-07-02 | 1,572 | 1,588 | 1,566 | 1,582 | 11,600 | 1,582 |
| 2024-07-01 | 1,557 | 1,565 | 1,552 | 1,561 | 6,600 | 1,561 |
| 2024-06-28 | 1,579 | 1,579 | 1,557 | 1,557 | 4,600 | 1,557 |
| 2024-06-27 | 1,545 | 1,560 | 1,527 | 1,556 | 6,600 | 1,556 |
| 2024-06-26 | 1,496 | 1,544 | 1,490 | 1,544 | 3,500 | 1,544 |
| 2024-06-25 | 1,518 | 1,520 | 1,471 | 1,500 | 13,900 | 1,500 |
| 2024-06-24 | 1,514 | 1,514 | 1,496 | 1,500 | 6,400 | 1,500 |
| 2024-06-21 | 1,470 | 1,514 | 1,467 | 1,514 | 13,700 | 1,514 |
| 2024-06-20 | 1,448 | 1,469 | 1,446 | 1,468 | 6,600 | 1,468 |
| 2024-06-19 | 1,446 | 1,448 | 1,431 | 1,445 | 3,900 | 1,445 |
| 2024-06-18 | 1,435 | 1,446 | 1,431 | 1,446 | 3,000 | 1,446 |
| 2024-06-17 | 1,439 | 1,439 | 1,426 | 1,427 | 2,000 | 1,427 |
| 2024-06-14 | 1,430 | 1,445 | 1,428 | 1,442 | 4,700 | 1,442 |
| 2024-06-13 | 1,429 | 1,435 | 1,426 | 1,433 | 1,900 | 1,433 |
| 2024-06-12 | 1,434 | 1,438 | 1,427 | 1,429 | 2,400 | 1,429 |
| 2024-06-11 | 1,432 | 1,435 | 1,427 | 1,434 | 2,900 | 1,434 |
| 2024-06-10 | 1,432 | 1,438 | 1,430 | 1,432 | 3,300 | 1,432 |
| 2024-06-07 | 1,440 | 1,440 | 1,433 | 1,433 | 2,400 | 1,433 |
| 2024-06-06 | 1,446 | 1,446 | 1,429 | 1,440 | 1,600 | 1,440 |
| 2024-06-05 | 1,449 | 1,449 | 1,431 | 1,438 | 1,800 | 1,438 |
| 2024-06-04 | 1,450 | 1,450 | 1,437 | 1,449 | 4,400 | 1,449 |
| 2024-06-03 | 1,434 | 1,443 | 1,427 | 1,441 | 3,200 | 1,441 |
| 2024-05-31 | 1,442 | 1,444 | 1,434 | 1,434 | 1,300 | 1,434 |
| 2024-05-30 | 1,431 | 1,441 | 1,430 | 1,434 | 1,700 | 1,434 |
| 2024-05-29 | 1,440 | 1,447 | 1,436 | 1,444 | 1,400 | 1,444 |
| 2024-05-28 | 1,445 | 1,453 | 1,440 | 1,440 | 3,500 | 1,440 |
| 2024-05-27 | 1,435 | 1,444 | 1,430 | 1,440 | 5,600 | 1,440 |
| 2024-05-24 | 1,421 | 1,428 | 1,420 | 1,427 | 9,300 | 1,427 |
| 2024-05-23 | 1,434 | 1,444 | 1,434 | 1,439 | 9,900 | 1,439 |
| 2024-05-22 | 1,420 | 1,434 | 1,411 | 1,434 | 7,300 | 1,434 |
| 2024-05-21 | 1,442 | 1,442 | 1,421 | 1,423 | 8,800 | 1,423 |
| 2024-05-20 | 1,435 | 1,447 | 1,429 | 1,441 | 5,500 | 1,441 |
| 2024-05-17 | 1,439 | 1,440 | 1,431 | 1,435 | 3,400 | 1,435 |
| 2024-05-16 | 1,449 | 1,449 | 1,430 | 1,437 | 4,300 | 1,437 |
| 2024-05-15 | 1,450 | 1,460 | 1,440 | 1,450 | 12,900 | 1,450 |
| 2024-05-14 | 1,446 | 1,448 | 1,439 | 1,448 | 1,600 | 1,448 |
| 2024-05-13 | 1,444 | 1,446 | 1,434 | 1,446 | 3,400 | 1,446 |
| 2024-05-10 | 1,444 | 1,444 | 1,422 | 1,432 | 3,000 | 1,432 |
| 2024-05-09 | 1,430 | 1,438 | 1,415 | 1,438 | 6,000 | 1,438 |
| 2024-05-08 | 1,450 | 1,450 | 1,422 | 1,438 | 5,100 | 1,438 |
| 2024-05-07 | 1,440 | 1,447 | 1,430 | 1,446 | 14,500 | 1,446 |
| 2024-05-02 | 1,448 | 1,449 | 1,403 | 1,411 | 49,600 | 1,411 |
| 2024-05-01 | 1,345 | 1,456 | 1,345 | 1,440 | 36,900 | 1,440 |
| 2024-04-30 | 1,331 | 1,339 | 1,324 | 1,339 | 5,300 | 1,339 |
| 2024-04-26 | 1,332 | 1,333 | 1,311 | 1,316 | 4,300 | 1,316 |
| 2024-04-25 | 1,323 | 1,325 | 1,310 | 1,325 | 10,400 | 1,325 |
| 2024-04-24 | 1,310 | 1,320 | 1,302 | 1,320 | 11,100 | 1,320 |
| 2024-04-23 | 1,308 | 1,311 | 1,306 | 1,311 | 2,400 | 1,311 |
| 2024-04-22 | 1,308 | 1,310 | 1,300 | 1,301 | 6,500 | 1,301 |
| 2024-04-19 | 1,303 | 1,317 | 1,302 | 1,306 | 3,100 | 1,306 |
| 2024-04-18 | 1,314 | 1,319 | 1,306 | 1,318 | 4,000 | 1,318 |
| 2024-04-17 | 1,327 | 1,333 | 1,293 | 1,314 | 9,800 | 1,314 |
| 2024-04-16 | 1,368 | 1,368 | 1,300 | 1,326 | 8,900 | 1,326 |
| 2024-04-15 | 1,355 | 1,363 | 1,354 | 1,360 | 3,200 | 1,360 |
| 2024-04-12 | 1,384 | 1,384 | 1,364 | 1,364 | 3,200 | 1,364 |
| 2024-04-11 | 1,365 | 1,385 | 1,361 | 1,375 | 2,900 | 1,375 |
| 2024-04-10 | 1,365 | 1,370 | 1,364 | 1,369 | 4,100 | 1,369 |
| 2024-04-09 | 1,354 | 1,362 | 1,353 | 1,362 | 1,400 | 1,362 |
| 2024-04-08 | 1,353 | 1,355 | 1,353 | 1,354 | 3,600 | 1,354 |
| 2024-04-05 | 1,360 | 1,365 | 1,351 | 1,352 | 5,400 | 1,352 |
| 2024-04-04 | 1,377 | 1,380 | 1,362 | 1,376 | 3,000 | 1,376 |
| 2024-04-03 | 1,382 | 1,393 | 1,375 | 1,376 | 4,200 | 1,376 |
| 2024-04-02 | 1,410 | 1,410 | 1,388 | 1,394 | 2,800 | 1,394 |
| 2024-04-01 | 1,424 | 1,424 | 1,396 | 1,412 | 3,600 | 1,412 |
| 2024-03-29 | 1,420 | 1,441 | 1,400 | 1,410 | 8,900 | 1,410 |
| 2024-03-28 | 1,393 | 1,434 | 1,393 | 1,404 | 7,500 | 1,404 |
| 2024-03-27 | 1,454 | 1,459 | 1,441 | 1,441 | 8,100 | 1,441 |
| 2024-03-26 | 1,442 | 1,450 | 1,440 | 1,440 | 2,100 | 1,440 |
| 2024-03-25 | 1,470 | 1,470 | 1,428 | 1,441 | 8,800 | 1,441 |
| 2024-03-22 | 1,446 | 1,459 | 1,436 | 1,440 | 9,500 | 1,440 |
| 2024-03-21 | 1,435 | 1,444 | 1,425 | 1,433 | 5,900 | 1,433 |
| 2024-03-19 | 1,417 | 1,442 | 1,417 | 1,441 | 4,300 | 1,441 |
| 2024-03-18 | 1,413 | 1,430 | 1,403 | 1,417 | 4,200 | 1,417 |
| 2024-03-15 | 1,385 | 1,429 | 1,385 | 1,414 | 2,300 | 1,414 |
| 2024-03-14 | 1,388 | 1,392 | 1,381 | 1,383 | 2,200 | 1,383 |
| 2024-03-13 | 1,391 | 1,419 | 1,388 | 1,388 | 5,400 | 1,388 |
| 2024-03-12 | 1,411 | 1,411 | 1,386 | 1,401 | 8,300 | 1,401 |
| 2024-03-11 | 1,420 | 1,428 | 1,412 | 1,412 | 3,800 | 1,412 |
| 2024-03-08 | 1,415 | 1,427 | 1,415 | 1,425 | 1,700 | 1,425 |
| 2024-03-07 | 1,413 | 1,426 | 1,412 | 1,415 | 2,100 | 1,415 |
| 2024-03-06 | 1,420 | 1,425 | 1,417 | 1,418 | 2,600 | 1,418 |
| 2024-03-05 | 1,424 | 1,429 | 1,414 | 1,428 | 2,800 | 1,428 |
| 2024-03-04 | 1,449 | 1,449 | 1,411 | 1,429 | 5,200 | 1,429 |
| 2024-03-01 | 1,414 | 1,430 | 1,401 | 1,430 | 4,300 | 1,430 |
| 2024-02-29 | 1,406 | 1,406 | 1,401 | 1,404 | 1,500 | 1,404 |
| 2024-02-28 | 1,400 | 1,410 | 1,400 | 1,404 | 1,200 | 1,404 |
| 2024-02-27 | 1,418 | 1,418 | 1,400 | 1,400 | 3,400 | 1,400 |
| 2024-02-26 | 1,426 | 1,426 | 1,402 | 1,403 | 5,000 | 1,403 |
| 2024-02-22 | 1,409 | 1,434 | 1,402 | 1,407 | 10,500 | 1,407 |
| 2024-02-21 | 1,405 | 1,415 | 1,405 | 1,410 | 8,100 | 1,410 |
| 2024-02-20 | 1,399 | 1,404 | 1,399 | 1,404 | 2,500 | 1,404 |
| 2024-02-19 | 1,402 | 1,403 | 1,388 | 1,388 | 2,900 | 1,388 |
| 2024-02-16 | 1,389 | 1,409 | 1,386 | 1,401 | 6,400 | 1,401 |
| 2024-02-15 | 1,386 | 1,394 | 1,386 | 1,392 | 4,100 | 1,392 |
| 2024-02-14 | 1,387 | 1,395 | 1,386 | 1,395 | 1,800 | 1,395 |
| 2024-02-13 | 1,400 | 1,410 | 1,387 | 1,390 | 3,500 | 1,390 |
| 2024-02-09 | 1,410 | 1,410 | 1,395 | 1,399 | 3,100 | 1,399 |
| 2024-02-08 | 1,394 | 1,409 | 1,394 | 1,398 | 4,100 | 1,398 |
| 2024-02-07 | 1,390 | 1,395 | 1,376 | 1,394 | 4,700 | 1,394 |
| 2024-02-06 | 1,388 | 1,389 | 1,381 | 1,389 | 5,900 | 1,389 |
| 2024-02-05 | 1,390 | 1,395 | 1,382 | 1,388 | 6,400 | 1,388 |
| 2024-02-02 | 1,387 | 1,395 | 1,385 | 1,395 | 1,900 | 1,395 |
| 2024-02-01 | 1,385 | 1,393 | 1,385 | 1,387 | 2,100 | 1,387 |
| 2024-01-31 | 1,385 | 1,390 | 1,385 | 1,388 | 1,900 | 1,388 |
| 2024-01-30 | 1,400 | 1,402 | 1,372 | 1,391 | 21,400 | 1,391 |
| 2024-01-29 | 1,410 | 1,450 | 1,400 | 1,432 | 37,100 | 1,432 |
| 2024-01-26 | 1,374 | 1,413 | 1,374 | 1,410 | 8,200 | 1,410 |
| 2024-01-25 | 1,394 | 1,400 | 1,352 | 1,376 | 17,100 | 1,376 |
| 2024-01-24 | 1,394 | 1,400 | 1,389 | 1,394 | 7,000 | 1,394 |
| 2024-01-23 | 1,383 | 1,396 | 1,371 | 1,394 | 15,700 | 1,394 |
| 2024-01-22 | 1,344 | 1,373 | 1,338 | 1,373 | 8,700 | 1,373 |
| 2024-01-19 | 1,342 | 1,343 | 1,330 | 1,337 | 4,200 | 1,337 |
| 2024-01-18 | 1,340 | 1,342 | 1,331 | 1,341 | 4,100 | 1,341 |
| 2024-01-17 | 1,328 | 1,342 | 1,318 | 1,331 | 11,400 | 1,331 |
| 2024-01-16 | 1,320 | 1,340 | 1,319 | 1,326 | 3,600 | 1,326 |
| 2024-01-15 | 1,330 | 1,330 | 1,318 | 1,319 | 2,300 | 1,319 |
| 2024-01-12 | 1,321 | 1,330 | 1,315 | 1,326 | 2,400 | 1,326 |
| 2024-01-11 | 1,329 | 1,329 | 1,317 | 1,320 | 2,000 | 1,320 |
| 2024-01-10 | 1,318 | 1,325 | 1,312 | 1,325 | 5,500 | 1,325 |
| 2024-01-09 | 1,313 | 1,330 | 1,311 | 1,316 | 3,700 | 1,316 |
| 2024-01-05 | 1,312 | 1,326 | 1,311 | 1,313 | 4,800 | 1,313 |
| 2024-01-04 | 1,303 | 1,331 | 1,303 | 1,310 | 11,800 | 1,310 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株