9837 モリト(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 |
|---|---|---|---|---|---|---|
| 2024-12-02 | 1,465 | 1,486 | 1,458 | 1,485 | 60,100 | 1,485 |
| 2024-11-29 | 1,466 | 1,488 | 1,462 | 1,469 | 81,800 | 1,469 |
| 2024-11-28 | 1,444 | 1,468 | 1,435 | 1,466 | 231,800 | 1,466 |
| 2024-11-27 | 1,469 | 1,505 | 1,468 | 1,487 | 443,700 | 1,487 |
| 2024-11-26 | 1,488 | 1,506 | 1,483 | 1,506 | 104,600 | 1,506 |
| 2024-11-25 | 1,505 | 1,512 | 1,496 | 1,496 | 102,800 | 1,496 |
| 2024-11-22 | 1,498 | 1,510 | 1,491 | 1,503 | 118,100 | 1,503 |
| 2024-11-21 | 1,502 | 1,519 | 1,495 | 1,500 | 91,800 | 1,500 |
| 2024-11-20 | 1,500 | 1,528 | 1,495 | 1,511 | 260,500 | 1,511 |
| 2024-11-19 | 1,447 | 1,450 | 1,431 | 1,444 | 37,600 | 1,444 |
| 2024-11-18 | 1,438 | 1,447 | 1,437 | 1,445 | 20,400 | 1,445 |
| 2024-11-15 | 1,434 | 1,445 | 1,431 | 1,436 | 33,800 | 1,436 |
| 2024-11-14 | 1,449 | 1,449 | 1,434 | 1,438 | 33,000 | 1,438 |
| 2024-11-13 | 1,446 | 1,450 | 1,437 | 1,443 | 35,300 | 1,443 |
| 2024-11-12 | 1,451 | 1,459 | 1,438 | 1,446 | 32,200 | 1,446 |
| 2024-11-11 | 1,450 | 1,454 | 1,430 | 1,446 | 45,200 | 1,446 |
| 2024-11-08 | 1,455 | 1,464 | 1,437 | 1,440 | 45,800 | 1,440 |
| 2024-11-07 | 1,422 | 1,451 | 1,422 | 1,445 | 57,600 | 1,445 |
| 2024-11-06 | 1,417 | 1,437 | 1,417 | 1,421 | 44,900 | 1,421 |
| 2024-11-05 | 1,420 | 1,426 | 1,410 | 1,417 | 31,600 | 1,417 |
| 2024-11-01 | 1,406 | 1,434 | 1,405 | 1,420 | 36,500 | 1,420 |
| 2024-10-31 | 1,437 | 1,442 | 1,426 | 1,433 | 47,300 | 1,433 |
| 2024-10-30 | 1,409 | 1,438 | 1,407 | 1,438 | 196,500 | 1,438 |
| 2024-10-29 | 1,405 | 1,410 | 1,391 | 1,409 | 28,500 | 1,409 |
| 2024-10-28 | 1,373 | 1,399 | 1,366 | 1,399 | 29,500 | 1,399 |
| 2024-10-25 | 1,385 | 1,393 | 1,376 | 1,378 | 34,000 | 1,378 |
| 2024-10-24 | 1,380 | 1,402 | 1,375 | 1,397 | 37,900 | 1,397 |
| 2024-10-23 | 1,405 | 1,405 | 1,386 | 1,386 | 33,900 | 1,386 |
| 2024-10-22 | 1,419 | 1,420 | 1,393 | 1,399 | 40,900 | 1,399 |
| 2024-10-21 | 1,419 | 1,424 | 1,412 | 1,417 | 16,100 | 1,417 |
| 2024-10-18 | 1,435 | 1,438 | 1,417 | 1,417 | 25,900 | 1,417 |
| 2024-10-17 | 1,435 | 1,438 | 1,420 | 1,420 | 29,100 | 1,420 |
| 2024-10-16 | 1,416 | 1,444 | 1,412 | 1,431 | 67,300 | 1,431 |
| 2024-10-15 | 1,419 | 1,434 | 1,410 | 1,423 | 70,800 | 1,423 |
| 2024-10-11 | 1,401 | 1,403 | 1,388 | 1,389 | 56,300 | 1,389 |
| 2024-10-10 | 1,422 | 1,422 | 1,400 | 1,407 | 24,700 | 1,407 |
| 2024-10-09 | 1,409 | 1,418 | 1,409 | 1,411 | 19,700 | 1,411 |
| 2024-10-08 | 1,419 | 1,419 | 1,407 | 1,407 | 21,300 | 1,407 |
| 2024-10-07 | 1,430 | 1,432 | 1,420 | 1,424 | 42,400 | 1,424 |
| 2024-10-04 | 1,412 | 1,426 | 1,412 | 1,424 | 28,800 | 1,424 |
| 2024-10-03 | 1,422 | 1,425 | 1,398 | 1,402 | 33,800 | 1,402 |
| 2024-10-02 | 1,405 | 1,417 | 1,401 | 1,409 | 38,900 | 1,409 |
| 2024-10-01 | 1,404 | 1,405 | 1,393 | 1,401 | 21,200 | 1,401 |
| 2024-09-30 | 1,378 | 1,405 | 1,373 | 1,392 | 39,100 | 1,392 |
| 2024-09-27 | 1,418 | 1,428 | 1,410 | 1,418 | 35,200 | 1,418 |
| 2024-09-26 | 1,398 | 1,425 | 1,390 | 1,419 | 46,200 | 1,419 |
| 2024-09-25 | 1,395 | 1,395 | 1,371 | 1,390 | 18,900 | 1,390 |
| 2024-09-24 | 1,390 | 1,399 | 1,386 | 1,386 | 38,200 | 1,386 |
| 2024-09-20 | 1,363 | 1,389 | 1,363 | 1,384 | 44,600 | 1,384 |
| 2024-09-19 | 1,355 | 1,364 | 1,340 | 1,361 | 29,800 | 1,361 |
| 2024-09-18 | 1,347 | 1,353 | 1,310 | 1,348 | 61,200 | 1,348 |
| 2024-09-17 | 1,328 | 1,346 | 1,326 | 1,340 | 46,800 | 1,340 |
| 2024-09-13 | 1,320 | 1,333 | 1,319 | 1,327 | 32,300 | 1,327 |
| 2024-09-12 | 1,338 | 1,344 | 1,321 | 1,330 | 27,200 | 1,330 |
| 2024-09-11 | 1,341 | 1,341 | 1,302 | 1,308 | 30,800 | 1,308 |
| 2024-09-10 | 1,345 | 1,352 | 1,338 | 1,342 | 15,600 | 1,342 |
| 2024-09-09 | 1,330 | 1,354 | 1,313 | 1,345 | 26,900 | 1,345 |
| 2024-09-06 | 1,370 | 1,379 | 1,336 | 1,344 | 25,200 | 1,344 |
| 2024-09-05 | 1,360 | 1,390 | 1,357 | 1,371 | 28,000 | 1,371 |
| 2024-09-04 | 1,368 | 1,384 | 1,357 | 1,360 | 35,200 | 1,360 |
| 2024-09-03 | 1,378 | 1,388 | 1,375 | 1,384 | 30,500 | 1,384 |
| 2024-09-02 | 1,394 | 1,397 | 1,367 | 1,385 | 27,500 | 1,385 |
| 2024-08-30 | 1,363 | 1,388 | 1,363 | 1,379 | 24,100 | 1,379 |
| 2024-08-29 | 1,374 | 1,377 | 1,362 | 1,363 | 26,300 | 1,363 |
| 2024-08-28 | 1,367 | 1,380 | 1,356 | 1,374 | 25,300 | 1,374 |
| 2024-08-27 | 1,360 | 1,375 | 1,356 | 1,369 | 15,500 | 1,369 |
| 2024-08-26 | 1,378 | 1,378 | 1,363 | 1,364 | 18,400 | 1,364 |
| 2024-08-23 | 1,360 | 1,379 | 1,360 | 1,378 | 19,500 | 1,378 |
| 2024-08-22 | 1,364 | 1,371 | 1,357 | 1,360 | 22,500 | 1,360 |
| 2024-08-21 | 1,358 | 1,367 | 1,352 | 1,363 | 20,000 | 1,363 |
| 2024-08-20 | 1,367 | 1,375 | 1,353 | 1,365 | 31,900 | 1,365 |
| 2024-08-19 | 1,385 | 1,385 | 1,349 | 1,349 | 39,600 | 1,349 |
| 2024-08-16 | 1,360 | 1,390 | 1,358 | 1,385 | 61,400 | 1,385 |
| 2024-08-15 | 1,324 | 1,344 | 1,321 | 1,335 | 32,800 | 1,335 |
| 2024-08-14 | 1,304 | 1,319 | 1,295 | 1,314 | 30,500 | 1,314 |
| 2024-08-13 | 1,272 | 1,307 | 1,272 | 1,301 | 45,700 | 1,301 |
| 2024-08-09 | 1,281 | 1,292 | 1,243 | 1,262 | 61,800 | 1,262 |
| 2024-08-08 | 1,251 | 1,284 | 1,248 | 1,260 | 73,700 | 1,260 |
| 2024-08-07 | 1,263 | 1,295 | 1,241 | 1,267 | 57,800 | 1,267 |
| 2024-08-06 | 1,226 | 1,285 | 1,226 | 1,263 | 101,700 | 1,263 |
| 2024-08-05 | 1,227 | 1,254 | 1,147 | 1,172 | 156,000 | 1,172 |
| 2024-08-02 | 1,370 | 1,373 | 1,315 | 1,317 | 148,900 | 1,317 |
| 2024-08-01 | 1,440 | 1,440 | 1,400 | 1,403 | 72,300 | 1,403 |
| 2024-07-31 | 1,427 | 1,455 | 1,420 | 1,455 | 56,200 | 1,455 |
| 2024-07-30 | 1,499 | 1,499 | 1,441 | 1,457 | 201,200 | 1,457 |
| 2024-07-29 | 1,497 | 1,502 | 1,483 | 1,491 | 83,800 | 1,491 |
| 2024-07-26 | 1,480 | 1,490 | 1,467 | 1,488 | 46,300 | 1,488 |
| 2024-07-25 | 1,469 | 1,474 | 1,455 | 1,465 | 54,400 | 1,465 |
| 2024-07-24 | 1,502 | 1,516 | 1,482 | 1,486 | 50,500 | 1,486 |
| 2024-07-23 | 1,494 | 1,504 | 1,477 | 1,504 | 62,200 | 1,504 |
| 2024-07-22 | 1,495 | 1,500 | 1,465 | 1,467 | 45,300 | 1,467 |
| 2024-07-19 | 1,490 | 1,492 | 1,464 | 1,483 | 37,600 | 1,483 |
| 2024-07-18 | 1,480 | 1,499 | 1,480 | 1,480 | 28,000 | 1,480 |
| 2024-07-17 | 1,489 | 1,502 | 1,484 | 1,496 | 40,400 | 1,496 |
| 2024-07-16 | 1,500 | 1,526 | 1,466 | 1,482 | 95,700 | 1,482 |
| 2024-07-12 | 1,461 | 1,480 | 1,458 | 1,465 | 40,400 | 1,465 |
| 2024-07-11 | 1,479 | 1,483 | 1,464 | 1,475 | 33,500 | 1,475 |
| 2024-07-10 | 1,473 | 1,478 | 1,455 | 1,460 | 36,000 | 1,460 |
| 2024-07-09 | 1,485 | 1,490 | 1,469 | 1,473 | 43,500 | 1,473 |
| 2024-07-08 | 1,477 | 1,485 | 1,467 | 1,478 | 41,100 | 1,478 |
| 2024-07-05 | 1,495 | 1,497 | 1,472 | 1,475 | 28,300 | 1,475 |
| 2024-07-04 | 1,493 | 1,498 | 1,483 | 1,495 | 24,800 | 1,495 |
| 2024-07-03 | 1,486 | 1,497 | 1,485 | 1,490 | 25,000 | 1,490 |
| 2024-07-02 | 1,499 | 1,499 | 1,484 | 1,486 | 25,600 | 1,486 |
| 2024-07-01 | 1,511 | 1,511 | 1,489 | 1,489 | 22,900 | 1,489 |
| 2024-06-28 | 1,507 | 1,507 | 1,487 | 1,494 | 31,700 | 1,494 |
| 2024-06-27 | 1,512 | 1,519 | 1,499 | 1,507 | 36,000 | 1,507 |
| 2024-06-26 | 1,514 | 1,519 | 1,511 | 1,515 | 27,000 | 1,515 |
| 2024-06-25 | 1,490 | 1,516 | 1,490 | 1,514 | 53,400 | 1,514 |
| 2024-06-24 | 1,505 | 1,507 | 1,485 | 1,489 | 46,100 | 1,489 |
| 2024-06-21 | 1,502 | 1,510 | 1,483 | 1,490 | 92,600 | 1,490 |
| 2024-06-20 | 1,477 | 1,500 | 1,430 | 1,495 | 106,500 | 1,495 |
| 2024-06-19 | 1,447 | 1,477 | 1,447 | 1,468 | 66,600 | 1,468 |
| 2024-06-18 | 1,439 | 1,444 | 1,429 | 1,439 | 41,100 | 1,439 |
| 2024-06-17 | 1,439 | 1,439 | 1,399 | 1,414 | 51,600 | 1,414 |
| 2024-06-14 | 1,400 | 1,441 | 1,399 | 1,440 | 55,600 | 1,440 |
| 2024-06-13 | 1,430 | 1,431 | 1,402 | 1,403 | 30,300 | 1,403 |
| 2024-06-12 | 1,446 | 1,446 | 1,430 | 1,430 | 20,800 | 1,430 |
| 2024-06-11 | 1,450 | 1,452 | 1,431 | 1,431 | 24,800 | 1,431 |
| 2024-06-10 | 1,429 | 1,449 | 1,428 | 1,445 | 62,700 | 1,445 |
| 2024-06-07 | 1,417 | 1,419 | 1,409 | 1,416 | 23,300 | 1,416 |
| 2024-06-06 | 1,441 | 1,441 | 1,417 | 1,417 | 25,500 | 1,417 |
| 2024-06-05 | 1,452 | 1,452 | 1,434 | 1,435 | 36,400 | 1,435 |
| 2024-06-04 | 1,462 | 1,463 | 1,453 | 1,455 | 27,000 | 1,455 |
| 2024-06-03 | 1,470 | 1,471 | 1,453 | 1,462 | 34,300 | 1,462 |
| 2024-05-31 | 1,447 | 1,462 | 1,441 | 1,462 | 49,000 | 1,462 |
| 2024-05-30 | 1,428 | 1,430 | 1,374 | 1,430 | 181,700 | 1,430 |
| 2024-05-29 | 1,480 | 1,486 | 1,459 | 1,460 | 187,400 | 1,460 |
| 2024-05-28 | 1,505 | 1,509 | 1,491 | 1,492 | 91,200 | 1,492 |
| 2024-05-27 | 1,509 | 1,515 | 1,496 | 1,504 | 52,800 | 1,504 |
| 2024-05-24 | 1,488 | 1,505 | 1,485 | 1,504 | 39,800 | 1,504 |
| 2024-05-23 | 1,509 | 1,513 | 1,487 | 1,502 | 52,400 | 1,502 |
| 2024-05-22 | 1,529 | 1,529 | 1,506 | 1,507 | 69,900 | 1,507 |
| 2024-05-21 | 1,535 | 1,545 | 1,529 | 1,529 | 32,800 | 1,529 |
| 2024-05-20 | 1,523 | 1,539 | 1,522 | 1,533 | 39,500 | 1,533 |
| 2024-05-17 | 1,510 | 1,529 | 1,508 | 1,523 | 33,800 | 1,523 |
| 2024-05-16 | 1,535 | 1,535 | 1,513 | 1,513 | 44,900 | 1,513 |
| 2024-05-15 | 1,550 | 1,550 | 1,535 | 1,535 | 34,500 | 1,535 |
| 2024-05-14 | 1,546 | 1,548 | 1,535 | 1,544 | 62,100 | 1,544 |
| 2024-05-13 | 1,543 | 1,550 | 1,538 | 1,546 | 33,900 | 1,546 |
| 2024-05-10 | 1,540 | 1,555 | 1,536 | 1,545 | 39,900 | 1,545 |
| 2024-05-09 | 1,541 | 1,544 | 1,531 | 1,538 | 26,900 | 1,538 |
| 2024-05-08 | 1,547 | 1,557 | 1,529 | 1,529 | 35,300 | 1,529 |
| 2024-05-07 | 1,550 | 1,558 | 1,543 | 1,547 | 44,100 | 1,547 |
| 2024-05-02 | 1,543 | 1,549 | 1,530 | 1,530 | 36,100 | 1,530 |
| 2024-05-01 | 1,532 | 1,541 | 1,524 | 1,538 | 39,500 | 1,538 |
| 2024-04-30 | 1,511 | 1,542 | 1,507 | 1,542 | 70,200 | 1,542 |
| 2024-04-26 | 1,502 | 1,518 | 1,487 | 1,511 | 50,500 | 1,511 |
| 2024-04-25 | 1,518 | 1,518 | 1,496 | 1,502 | 62,000 | 1,502 |
| 2024-04-24 | 1,513 | 1,526 | 1,501 | 1,520 | 70,900 | 1,520 |
| 2024-04-23 | 1,496 | 1,496 | 1,486 | 1,495 | 27,400 | 1,495 |
| 2024-04-22 | 1,470 | 1,488 | 1,458 | 1,486 | 46,000 | 1,486 |
| 2024-04-19 | 1,473 | 1,479 | 1,430 | 1,447 | 75,900 | 1,447 |
| 2024-04-18 | 1,462 | 1,487 | 1,462 | 1,473 | 42,900 | 1,473 |
| 2024-04-17 | 1,480 | 1,480 | 1,448 | 1,462 | 60,400 | 1,462 |
| 2024-04-16 | 1,524 | 1,528 | 1,481 | 1,485 | 86,400 | 1,485 |
| 2024-04-15 | 1,536 | 1,544 | 1,505 | 1,531 | 54,200 | 1,531 |
| 2024-04-12 | 1,548 | 1,566 | 1,540 | 1,555 | 64,700 | 1,555 |
| 2024-04-11 | 1,541 | 1,551 | 1,533 | 1,547 | 30,300 | 1,547 |
| 2024-04-10 | 1,561 | 1,569 | 1,543 | 1,546 | 38,700 | 1,546 |
| 2024-04-09 | 1,552 | 1,559 | 1,545 | 1,557 | 39,800 | 1,557 |
| 2024-04-08 | 1,550 | 1,560 | 1,545 | 1,549 | 39,800 | 1,549 |
| 2024-04-05 | 1,530 | 1,549 | 1,526 | 1,545 | 46,300 | 1,545 |
| 2024-04-04 | 1,560 | 1,560 | 1,542 | 1,544 | 37,200 | 1,544 |
| 2024-04-03 | 1,545 | 1,559 | 1,531 | 1,543 | 50,000 | 1,543 |
| 2024-04-02 | 1,566 | 1,566 | 1,532 | 1,540 | 55,400 | 1,540 |
| 2024-04-01 | 1,580 | 1,581 | 1,550 | 1,550 | 72,900 | 1,550 |
| 2024-03-29 | 1,525 | 1,573 | 1,525 | 1,573 | 82,000 | 1,573 |
| 2024-03-28 | 1,533 | 1,540 | 1,514 | 1,519 | 77,300 | 1,519 |
| 2024-03-27 | 1,510 | 1,540 | 1,510 | 1,533 | 80,100 | 1,533 |
| 2024-03-26 | 1,496 | 1,509 | 1,496 | 1,505 | 34,200 | 1,505 |
| 2024-03-25 | 1,499 | 1,509 | 1,486 | 1,496 | 48,800 | 1,496 |
| 2024-03-22 | 1,485 | 1,504 | 1,483 | 1,497 | 60,700 | 1,497 |
| 2024-03-21 | 1,480 | 1,494 | 1,476 | 1,480 | 96,000 | 1,480 |
| 2024-03-19 | 1,463 | 1,480 | 1,458 | 1,480 | 36,900 | 1,480 |
| 2024-03-18 | 1,484 | 1,500 | 1,469 | 1,469 | 64,000 | 1,469 |
| 2024-03-15 | 1,469 | 1,486 | 1,463 | 1,483 | 77,600 | 1,483 |
| 2024-03-14 | 1,453 | 1,476 | 1,452 | 1,475 | 88,600 | 1,475 |
| 2024-03-13 | 1,443 | 1,458 | 1,429 | 1,453 | 85,400 | 1,453 |
| 2024-03-12 | 1,396 | 1,420 | 1,386 | 1,420 | 48,300 | 1,420 |
| 2024-03-11 | 1,415 | 1,419 | 1,388 | 1,396 | 52,900 | 1,396 |
| 2024-03-08 | 1,402 | 1,425 | 1,393 | 1,416 | 53,400 | 1,416 |
| 2024-03-07 | 1,423 | 1,423 | 1,406 | 1,409 | 40,300 | 1,409 |
| 2024-03-06 | 1,417 | 1,433 | 1,412 | 1,417 | 51,000 | 1,417 |
| 2024-03-05 | 1,410 | 1,425 | 1,399 | 1,422 | 45,500 | 1,422 |
| 2024-03-04 | 1,449 | 1,454 | 1,416 | 1,417 | 68,800 | 1,417 |
| 2024-03-01 | 1,430 | 1,462 | 1,430 | 1,444 | 78,500 | 1,444 |
| 2024-02-29 | 1,477 | 1,484 | 1,425 | 1,455 | 145,600 | 1,455 |
| 2024-02-28 | 1,399 | 1,409 | 1,396 | 1,398 | 44,700 | 1,398 |
| 2024-02-27 | 1,403 | 1,404 | 1,392 | 1,395 | 41,100 | 1,395 |
| 2024-02-26 | 1,414 | 1,418 | 1,392 | 1,398 | 61,500 | 1,398 |
| 2024-02-22 | 1,424 | 1,424 | 1,409 | 1,414 | 40,500 | 1,414 |
| 2024-02-21 | 1,415 | 1,428 | 1,404 | 1,409 | 35,400 | 1,409 |
| 2024-02-20 | 1,425 | 1,435 | 1,410 | 1,417 | 47,200 | 1,417 |
| 2024-02-19 | 1,405 | 1,424 | 1,405 | 1,419 | 45,300 | 1,419 |
| 2024-02-16 | 1,392 | 1,412 | 1,391 | 1,403 | 37,800 | 1,403 |
| 2024-02-15 | 1,407 | 1,409 | 1,383 | 1,387 | 39,700 | 1,387 |
| 2024-02-14 | 1,419 | 1,419 | 1,393 | 1,403 | 54,500 | 1,403 |
| 2024-02-13 | 1,410 | 1,419 | 1,391 | 1,415 | 52,900 | 1,415 |
| 2024-02-09 | 1,401 | 1,418 | 1,401 | 1,404 | 27,200 | 1,404 |
| 2024-02-08 | 1,411 | 1,420 | 1,398 | 1,413 | 45,600 | 1,413 |
| 2024-02-07 | 1,410 | 1,418 | 1,404 | 1,416 | 41,700 | 1,416 |
| 2024-02-06 | 1,430 | 1,435 | 1,416 | 1,416 | 43,900 | 1,416 |
| 2024-02-05 | 1,445 | 1,447 | 1,432 | 1,437 | 44,200 | 1,437 |
| 2024-02-02 | 1,451 | 1,451 | 1,435 | 1,445 | 41,900 | 1,445 |
| 2024-02-01 | 1,454 | 1,455 | 1,446 | 1,450 | 35,900 | 1,450 |
| 2024-01-31 | 1,441 | 1,460 | 1,435 | 1,460 | 41,200 | 1,460 |
| 2024-01-30 | 1,450 | 1,455 | 1,437 | 1,440 | 35,800 | 1,440 |
| 2024-01-29 | 1,425 | 1,456 | 1,425 | 1,449 | 68,200 | 1,449 |
| 2024-01-26 | 1,442 | 1,443 | 1,422 | 1,425 | 47,700 | 1,425 |
| 2024-01-25 | 1,430 | 1,443 | 1,429 | 1,433 | 32,300 | 1,433 |
| 2024-01-24 | 1,453 | 1,457 | 1,431 | 1,434 | 49,500 | 1,434 |
| 2024-01-23 | 1,466 | 1,470 | 1,450 | 1,460 | 51,000 | 1,460 |
| 2024-01-22 | 1,440 | 1,466 | 1,440 | 1,465 | 118,200 | 1,465 |
| 2024-01-19 | 1,435 | 1,436 | 1,420 | 1,431 | 55,700 | 1,431 |
| 2024-01-18 | 1,426 | 1,441 | 1,423 | 1,435 | 67,300 | 1,435 |
| 2024-01-17 | 1,420 | 1,457 | 1,418 | 1,424 | 119,600 | 1,424 |
| 2024-01-16 | 1,439 | 1,446 | 1,416 | 1,417 | 140,700 | 1,417 |
| 2024-01-15 | 1,373 | 1,461 | 1,373 | 1,439 | 545,700 | 1,439 |
| 2024-01-12 | 1,336 | 1,338 | 1,303 | 1,313 | 78,800 | 1,313 |
| 2024-01-11 | 1,328 | 1,338 | 1,326 | 1,330 | 77,700 | 1,330 |
| 2024-01-10 | 1,330 | 1,333 | 1,319 | 1,325 | 51,000 | 1,325 |
| 2024-01-09 | 1,319 | 1,331 | 1,316 | 1,329 | 73,200 | 1,329 |
| 2024-01-05 | 1,310 | 1,320 | 1,306 | 1,311 | 64,500 | 1,311 |
| 2024-01-04 | 1,292 | 1,308 | 1,285 | 1,307 | 58,000 | 1,307 |
分割・併合履歴 ： [2014-06-26]1株→2株 [1989-11-27]1株→1.1株
