9880 イノテック(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,384 | 1,412 | 1,376 | 1,405 | 55,500 | 1,405 |
| 2024-12-02 | 1,372 | 1,390 | 1,362 | 1,385 | 38,300 | 1,385 |
| 2024-11-29 | 1,380 | 1,380 | 1,354 | 1,374 | 47,400 | 1,374 |
| 2024-11-28 | 1,355 | 1,380 | 1,352 | 1,380 | 34,400 | 1,380 |
| 2024-11-27 | 1,369 | 1,373 | 1,341 | 1,354 | 56,700 | 1,354 |
| 2024-11-26 | 1,391 | 1,394 | 1,352 | 1,356 | 70,000 | 1,356 |
| 2024-11-25 | 1,400 | 1,401 | 1,388 | 1,388 | 45,200 | 1,388 |
| 2024-11-22 | 1,395 | 1,402 | 1,390 | 1,400 | 28,300 | 1,400 |
| 2024-11-21 | 1,400 | 1,400 | 1,376 | 1,390 | 33,700 | 1,390 |
| 2024-11-20 | 1,408 | 1,414 | 1,389 | 1,395 | 30,500 | 1,395 |
| 2024-11-19 | 1,414 | 1,416 | 1,393 | 1,408 | 27,700 | 1,408 |
| 2024-11-18 | 1,400 | 1,424 | 1,400 | 1,411 | 37,600 | 1,411 |
| 2024-11-15 | 1,412 | 1,419 | 1,397 | 1,405 | 44,800 | 1,405 |
| 2024-11-14 | 1,409 | 1,426 | 1,406 | 1,412 | 42,700 | 1,412 |
| 2024-11-13 | 1,388 | 1,423 | 1,388 | 1,409 | 91,400 | 1,409 |
| 2024-11-12 | 1,391 | 1,406 | 1,379 | 1,384 | 76,300 | 1,384 |
| 2024-11-11 | 1,420 | 1,420 | 1,375 | 1,389 | 150,300 | 1,389 |
| 2024-11-08 | 1,485 | 1,491 | 1,466 | 1,480 | 31,900 | 1,480 |
| 2024-11-07 | 1,468 | 1,485 | 1,456 | 1,475 | 77,300 | 1,475 |
| 2024-11-06 | 1,450 | 1,488 | 1,446 | 1,468 | 22,800 | 1,468 |
| 2024-11-05 | 1,450 | 1,452 | 1,442 | 1,452 | 15,400 | 1,452 |
| 2024-11-01 | 1,460 | 1,469 | 1,440 | 1,440 | 42,700 | 1,440 |
| 2024-10-31 | 1,474 | 1,492 | 1,464 | 1,473 | 29,900 | 1,473 |
| 2024-10-30 | 1,481 | 1,489 | 1,473 | 1,479 | 95,000 | 1,479 |
| 2024-10-29 | 1,463 | 1,481 | 1,463 | 1,471 | 21,900 | 1,471 |
| 2024-10-28 | 1,423 | 1,473 | 1,423 | 1,472 | 25,100 | 1,472 |
| 2024-10-25 | 1,471 | 1,471 | 1,429 | 1,442 | 29,500 | 1,442 |
| 2024-10-24 | 1,455 | 1,464 | 1,427 | 1,464 | 39,400 | 1,464 |
| 2024-10-23 | 1,479 | 1,483 | 1,461 | 1,467 | 35,800 | 1,467 |
| 2024-10-22 | 1,512 | 1,516 | 1,488 | 1,490 | 42,400 | 1,490 |
| 2024-10-21 | 1,500 | 1,529 | 1,500 | 1,524 | 76,400 | 1,524 |
| 2024-10-18 | 1,465 | 1,470 | 1,458 | 1,470 | 21,400 | 1,470 |
| 2024-10-17 | 1,460 | 1,460 | 1,447 | 1,450 | 24,500 | 1,450 |
| 2024-10-16 | 1,450 | 1,474 | 1,440 | 1,456 | 29,700 | 1,456 |
| 2024-10-15 | 1,464 | 1,477 | 1,451 | 1,477 | 34,900 | 1,477 |
| 2024-10-11 | 1,460 | 1,464 | 1,448 | 1,448 | 24,000 | 1,448 |
| 2024-10-10 | 1,465 | 1,468 | 1,451 | 1,456 | 29,900 | 1,456 |
| 2024-10-09 | 1,475 | 1,475 | 1,459 | 1,461 | 26,900 | 1,461 |
| 2024-10-08 | 1,451 | 1,472 | 1,451 | 1,460 | 25,700 | 1,460 |
| 2024-10-07 | 1,470 | 1,475 | 1,453 | 1,467 | 41,000 | 1,467 |
| 2024-10-04 | 1,445 | 1,453 | 1,435 | 1,444 | 29,800 | 1,444 |
| 2024-10-03 | 1,429 | 1,445 | 1,412 | 1,445 | 34,100 | 1,445 |
| 2024-10-02 | 1,405 | 1,421 | 1,390 | 1,402 | 46,600 | 1,402 |
| 2024-10-01 | 1,413 | 1,424 | 1,403 | 1,417 | 31,900 | 1,417 |
| 2024-09-30 | 1,404 | 1,428 | 1,398 | 1,406 | 70,100 | 1,406 |
| 2024-09-27 | 1,443 | 1,464 | 1,439 | 1,454 | 42,000 | 1,454 |
| 2024-09-26 | 1,463 | 1,484 | 1,457 | 1,484 | 52,400 | 1,484 |
| 2024-09-25 | 1,455 | 1,463 | 1,440 | 1,456 | 33,600 | 1,456 |
| 2024-09-24 | 1,465 | 1,466 | 1,449 | 1,456 | 30,500 | 1,456 |
| 2024-09-20 | 1,458 | 1,460 | 1,443 | 1,453 | 42,900 | 1,453 |
| 2024-09-19 | 1,440 | 1,440 | 1,421 | 1,427 | 33,000 | 1,427 |
| 2024-09-18 | 1,433 | 1,433 | 1,405 | 1,421 | 31,200 | 1,421 |
| 2024-09-17 | 1,448 | 1,448 | 1,403 | 1,426 | 48,800 | 1,426 |
| 2024-09-13 | 1,430 | 1,434 | 1,410 | 1,434 | 35,700 | 1,434 |
| 2024-09-12 | 1,447 | 1,460 | 1,428 | 1,438 | 28,400 | 1,438 |
| 2024-09-11 | 1,438 | 1,449 | 1,405 | 1,417 | 31,800 | 1,417 |
| 2024-09-10 | 1,483 | 1,489 | 1,452 | 1,455 | 25,200 | 1,455 |
| 2024-09-09 | 1,433 | 1,473 | 1,425 | 1,466 | 33,400 | 1,466 |
| 2024-09-06 | 1,508 | 1,512 | 1,462 | 1,472 | 32,800 | 1,472 |
| 2024-09-05 | 1,458 | 1,500 | 1,455 | 1,478 | 37,400 | 1,478 |
| 2024-09-04 | 1,508 | 1,509 | 1,477 | 1,488 | 82,700 | 1,488 |
| 2024-09-03 | 1,548 | 1,552 | 1,534 | 1,536 | 24,400 | 1,536 |
| 2024-09-02 | 1,571 | 1,571 | 1,536 | 1,558 | 26,200 | 1,558 |
| 2024-08-30 | 1,516 | 1,557 | 1,516 | 1,553 | 55,800 | 1,553 |
| 2024-08-29 | 1,515 | 1,530 | 1,515 | 1,521 | 17,900 | 1,521 |
| 2024-08-28 | 1,501 | 1,540 | 1,498 | 1,539 | 40,000 | 1,539 |
| 2024-08-27 | 1,507 | 1,520 | 1,503 | 1,510 | 19,100 | 1,510 |
| 2024-08-26 | 1,505 | 1,513 | 1,496 | 1,504 | 23,100 | 1,504 |
| 2024-08-23 | 1,508 | 1,512 | 1,496 | 1,507 | 11,900 | 1,507 |
| 2024-08-22 | 1,513 | 1,513 | 1,494 | 1,509 | 15,400 | 1,509 |
| 2024-08-21 | 1,510 | 1,510 | 1,492 | 1,507 | 22,800 | 1,507 |
| 2024-08-20 | 1,524 | 1,537 | 1,511 | 1,517 | 23,600 | 1,517 |
| 2024-08-19 | 1,528 | 1,545 | 1,511 | 1,524 | 36,600 | 1,524 |
| 2024-08-16 | 1,531 | 1,537 | 1,519 | 1,531 | 25,600 | 1,531 |
| 2024-08-15 | 1,482 | 1,512 | 1,475 | 1,493 | 26,000 | 1,493 |
| 2024-08-14 | 1,474 | 1,500 | 1,455 | 1,477 | 27,400 | 1,477 |
| 2024-08-13 | 1,425 | 1,461 | 1,425 | 1,458 | 32,700 | 1,458 |
| 2024-08-09 | 1,392 | 1,470 | 1,354 | 1,429 | 90,300 | 1,429 |
| 2024-08-08 | 1,359 | 1,399 | 1,345 | 1,362 | 82,600 | 1,362 |
| 2024-08-07 | 1,351 | 1,441 | 1,345 | 1,401 | 69,200 | 1,401 |
| 2024-08-06 | 1,368 | 1,405 | 1,350 | 1,353 | 67,700 | 1,353 |
| 2024-08-05 | 1,400 | 1,402 | 1,221 | 1,282 | 114,800 | 1,282 |
| 2024-08-02 | 1,550 | 1,550 | 1,490 | 1,490 | 69,300 | 1,490 |
| 2024-08-01 | 1,642 | 1,648 | 1,586 | 1,590 | 49,700 | 1,590 |
| 2024-07-31 | 1,620 | 1,663 | 1,601 | 1,663 | 36,500 | 1,663 |
| 2024-07-30 | 1,629 | 1,630 | 1,609 | 1,628 | 27,900 | 1,628 |
| 2024-07-29 | 1,636 | 1,647 | 1,628 | 1,644 | 24,300 | 1,644 |
| 2024-07-26 | 1,606 | 1,623 | 1,602 | 1,606 | 26,200 | 1,606 |
| 2024-07-25 | 1,606 | 1,624 | 1,589 | 1,608 | 54,100 | 1,608 |
| 2024-07-24 | 1,672 | 1,684 | 1,637 | 1,637 | 40,400 | 1,637 |
| 2024-07-23 | 1,685 | 1,694 | 1,665 | 1,683 | 21,500 | 1,683 |
| 2024-07-22 | 1,701 | 1,710 | 1,682 | 1,682 | 29,400 | 1,682 |
| 2024-07-19 | 1,726 | 1,735 | 1,697 | 1,719 | 46,400 | 1,719 |
| 2024-07-18 | 1,755 | 1,755 | 1,723 | 1,726 | 38,600 | 1,726 |
| 2024-07-17 | 1,755 | 1,777 | 1,755 | 1,757 | 16,300 | 1,757 |
| 2024-07-16 | 1,740 | 1,773 | 1,735 | 1,755 | 24,100 | 1,755 |
| 2024-07-12 | 1,711 | 1,745 | 1,710 | 1,734 | 25,000 | 1,734 |
| 2024-07-11 | 1,741 | 1,751 | 1,715 | 1,742 | 43,900 | 1,742 |
| 2024-07-10 | 1,756 | 1,765 | 1,733 | 1,738 | 28,900 | 1,738 |
| 2024-07-09 | 1,760 | 1,769 | 1,739 | 1,763 | 47,400 | 1,763 |
| 2024-07-08 | 1,754 | 1,779 | 1,754 | 1,760 | 24,600 | 1,760 |
| 2024-07-05 | 1,781 | 1,781 | 1,754 | 1,754 | 21,600 | 1,754 |
| 2024-07-04 | 1,789 | 1,795 | 1,761 | 1,781 | 45,500 | 1,781 |
| 2024-07-03 | 1,760 | 1,782 | 1,760 | 1,782 | 21,500 | 1,782 |
| 2024-07-02 | 1,775 | 1,775 | 1,752 | 1,758 | 22,700 | 1,758 |
| 2024-07-01 | 1,771 | 1,777 | 1,743 | 1,755 | 26,900 | 1,755 |
| 2024-06-28 | 1,795 | 1,795 | 1,768 | 1,770 | 19,300 | 1,770 |
| 2024-06-27 | 1,785 | 1,798 | 1,775 | 1,792 | 27,100 | 1,792 |
| 2024-06-26 | 1,758 | 1,784 | 1,751 | 1,784 | 45,400 | 1,784 |
| 2024-06-25 | 1,740 | 1,753 | 1,735 | 1,753 | 35,900 | 1,753 |
| 2024-06-24 | 1,729 | 1,732 | 1,705 | 1,732 | 27,400 | 1,732 |
| 2024-06-21 | 1,727 | 1,734 | 1,719 | 1,734 | 23,100 | 1,734 |
| 2024-06-20 | 1,750 | 1,750 | 1,701 | 1,730 | 35,100 | 1,730 |
| 2024-06-19 | 1,740 | 1,760 | 1,740 | 1,753 | 22,700 | 1,753 |
| 2024-06-18 | 1,727 | 1,744 | 1,725 | 1,730 | 20,200 | 1,730 |
| 2024-06-17 | 1,728 | 1,728 | 1,694 | 1,711 | 28,100 | 1,711 |
| 2024-06-14 | 1,651 | 1,726 | 1,651 | 1,716 | 39,000 | 1,716 |
| 2024-06-13 | 1,709 | 1,709 | 1,671 | 1,671 | 34,000 | 1,671 |
| 2024-06-12 | 1,711 | 1,714 | 1,695 | 1,698 | 16,000 | 1,698 |
| 2024-06-11 | 1,723 | 1,728 | 1,714 | 1,714 | 29,100 | 1,714 |
| 2024-06-10 | 1,686 | 1,724 | 1,686 | 1,723 | 36,600 | 1,723 |
| 2024-06-07 | 1,678 | 1,685 | 1,670 | 1,685 | 17,900 | 1,685 |
| 2024-06-06 | 1,690 | 1,713 | 1,677 | 1,685 | 27,600 | 1,685 |
| 2024-06-05 | 1,700 | 1,712 | 1,670 | 1,686 | 30,000 | 1,686 |
| 2024-06-04 | 1,708 | 1,718 | 1,705 | 1,709 | 16,000 | 1,709 |
| 2024-06-03 | 1,721 | 1,729 | 1,696 | 1,705 | 38,400 | 1,705 |
| 2024-05-31 | 1,712 | 1,722 | 1,702 | 1,721 | 17,300 | 1,721 |
| 2024-05-30 | 1,680 | 1,715 | 1,671 | 1,710 | 31,900 | 1,710 |
| 2024-05-29 | 1,702 | 1,719 | 1,688 | 1,688 | 25,400 | 1,688 |
| 2024-05-28 | 1,742 | 1,744 | 1,702 | 1,702 | 23,500 | 1,702 |
| 2024-05-27 | 1,732 | 1,740 | 1,725 | 1,736 | 14,400 | 1,736 |
| 2024-05-24 | 1,721 | 1,760 | 1,721 | 1,729 | 30,900 | 1,729 |
| 2024-05-23 | 1,731 | 1,759 | 1,725 | 1,752 | 27,400 | 1,752 |
| 2024-05-22 | 1,759 | 1,759 | 1,734 | 1,740 | 24,700 | 1,740 |
| 2024-05-21 | 1,748 | 1,760 | 1,730 | 1,752 | 24,000 | 1,752 |
| 2024-05-20 | 1,724 | 1,758 | 1,721 | 1,746 | 26,700 | 1,746 |
| 2024-05-17 | 1,679 | 1,726 | 1,667 | 1,721 | 31,800 | 1,721 |
| 2024-05-16 | 1,711 | 1,718 | 1,688 | 1,688 | 36,900 | 1,688 |
| 2024-05-15 | 1,732 | 1,744 | 1,706 | 1,708 | 45,400 | 1,708 |
| 2024-05-14 | 1,759 | 1,759 | 1,716 | 1,732 | 48,700 | 1,732 |
| 2024-05-13 | 1,789 | 1,791 | 1,735 | 1,761 | 57,900 | 1,761 |
| 2024-05-10 | 1,815 | 1,821 | 1,793 | 1,821 | 24,300 | 1,821 |
| 2024-05-09 | 1,817 | 1,820 | 1,798 | 1,815 | 12,700 | 1,815 |
| 2024-05-08 | 1,831 | 1,837 | 1,805 | 1,809 | 18,600 | 1,809 |
| 2024-05-07 | 1,817 | 1,833 | 1,805 | 1,831 | 20,700 | 1,831 |
| 2024-05-02 | 1,822 | 1,829 | 1,805 | 1,805 | 17,400 | 1,805 |
| 2024-05-01 | 1,823 | 1,830 | 1,811 | 1,825 | 21,400 | 1,825 |
| 2024-04-30 | 1,835 | 1,852 | 1,804 | 1,848 | 35,500 | 1,848 |
| 2024-04-26 | 1,804 | 1,821 | 1,788 | 1,806 | 35,600 | 1,806 |
| 2024-04-25 | 1,823 | 1,828 | 1,804 | 1,804 | 20,600 | 1,804 |
| 2024-04-24 | 1,799 | 1,852 | 1,799 | 1,841 | 34,300 | 1,841 |
| 2024-04-23 | 1,791 | 1,811 | 1,773 | 1,791 | 21,000 | 1,791 |
| 2024-04-22 | 1,817 | 1,817 | 1,775 | 1,791 | 26,100 | 1,791 |
| 2024-04-19 | 1,830 | 1,830 | 1,772 | 1,802 | 51,600 | 1,802 |
| 2024-04-18 | 1,792 | 1,849 | 1,792 | 1,846 | 37,100 | 1,846 |
| 2024-04-17 | 1,817 | 1,826 | 1,791 | 1,809 | 36,100 | 1,809 |
| 2024-04-16 | 1,856 | 1,858 | 1,808 | 1,813 | 47,300 | 1,813 |
| 2024-04-15 | 1,856 | 1,870 | 1,845 | 1,865 | 28,300 | 1,865 |
| 2024-04-12 | 1,921 | 1,925 | 1,881 | 1,881 | 30,400 | 1,881 |
| 2024-04-11 | 1,911 | 1,925 | 1,891 | 1,913 | 29,900 | 1,913 |
| 2024-04-10 | 1,900 | 1,927 | 1,895 | 1,923 | 32,800 | 1,923 |
| 2024-04-09 | 1,885 | 1,902 | 1,885 | 1,897 | 26,300 | 1,897 |
| 2024-04-08 | 1,903 | 1,914 | 1,870 | 1,881 | 27,000 | 1,881 |
| 2024-04-05 | 1,864 | 1,902 | 1,850 | 1,898 | 29,300 | 1,898 |
| 2024-04-04 | 1,905 | 1,909 | 1,893 | 1,893 | 36,800 | 1,893 |
| 2024-04-03 | 1,882 | 1,912 | 1,861 | 1,900 | 41,300 | 1,900 |
| 2024-04-02 | 1,968 | 1,968 | 1,909 | 1,918 | 42,000 | 1,918 |
| 2024-04-01 | 2,024 | 2,029 | 1,968 | 1,971 | 34,800 | 1,971 |
| 2024-03-29 | 1,993 | 2,025 | 1,971 | 2,024 | 30,200 | 2,024 |
| 2024-03-28 | 2,010 | 2,010 | 1,969 | 1,993 | 41,000 | 1,993 |
| 2024-03-27 | 2,013 | 2,070 | 1,990 | 2,048 | 75,700 | 2,048 |
| 2024-03-26 | 1,973 | 2,000 | 1,971 | 1,988 | 28,900 | 1,988 |
| 2024-03-25 | 2,010 | 2,016 | 1,989 | 1,989 | 35,500 | 1,989 |
| 2024-03-22 | 2,032 | 2,034 | 2,015 | 2,021 | 23,300 | 2,021 |
| 2024-03-21 | 2,051 | 2,057 | 2,011 | 2,012 | 31,900 | 2,012 |
| 2024-03-19 | 1,985 | 2,012 | 1,972 | 2,004 | 42,700 | 2,004 |
| 2024-03-18 | 1,973 | 1,998 | 1,973 | 1,985 | 19,600 | 1,985 |
| 2024-03-15 | 1,945 | 1,975 | 1,938 | 1,969 | 18,500 | 1,969 |
| 2024-03-14 | 1,965 | 1,975 | 1,946 | 1,959 | 33,100 | 1,959 |
| 2024-03-13 | 2,040 | 2,050 | 1,965 | 1,977 | 31,400 | 1,977 |
| 2024-03-12 | 1,995 | 2,026 | 1,945 | 2,024 | 62,800 | 2,024 |
| 2024-03-11 | 2,089 | 2,089 | 1,996 | 2,021 | 70,600 | 2,021 |
| 2024-03-08 | 2,042 | 2,129 | 2,042 | 2,129 | 62,000 | 2,129 |
| 2024-03-07 | 2,099 | 2,110 | 2,056 | 2,063 | 40,100 | 2,063 |
| 2024-03-06 | 2,050 | 2,091 | 2,018 | 2,080 | 47,800 | 2,080 |
| 2024-03-05 | 2,060 | 2,070 | 2,011 | 2,056 | 45,600 | 2,056 |
| 2024-03-04 | 2,112 | 2,117 | 2,050 | 2,052 | 61,900 | 2,052 |
| 2024-03-01 | 2,041 | 2,076 | 2,026 | 2,076 | 43,200 | 2,076 |
| 2024-02-29 | 2,035 | 2,063 | 2,020 | 2,033 | 53,600 | 2,033 |
| 2024-02-28 | 2,033 | 2,040 | 2,012 | 2,027 | 51,300 | 2,027 |
| 2024-02-27 | 1,929 | 2,010 | 1,929 | 2,009 | 74,500 | 2,009 |
| 2024-02-26 | 1,930 | 1,943 | 1,917 | 1,924 | 53,100 | 1,924 |
| 2024-02-22 | 1,929 | 1,936 | 1,895 | 1,912 | 83,100 | 1,912 |
| 2024-02-21 | 1,914 | 1,914 | 1,863 | 1,863 | 34,000 | 1,863 |
| 2024-02-20 | 1,864 | 1,922 | 1,864 | 1,911 | 68,300 | 1,911 |
| 2024-02-19 | 1,850 | 1,871 | 1,834 | 1,860 | 38,800 | 1,860 |
| 2024-02-16 | 1,822 | 1,894 | 1,805 | 1,863 | 74,000 | 1,863 |
| 2024-02-15 | 1,823 | 1,828 | 1,787 | 1,803 | 49,300 | 1,803 |
| 2024-02-14 | 1,808 | 1,823 | 1,781 | 1,806 | 50,600 | 1,806 |
| 2024-02-13 | 1,781 | 1,837 | 1,779 | 1,824 | 98,600 | 1,824 |
| 2024-02-09 | 1,796 | 1,796 | 1,739 | 1,753 | 97,100 | 1,753 |
| 2024-02-08 | 1,860 | 1,860 | 1,809 | 1,835 | 48,700 | 1,835 |
| 2024-02-07 | 1,883 | 1,883 | 1,853 | 1,868 | 36,800 | 1,868 |
| 2024-02-06 | 1,873 | 1,912 | 1,873 | 1,890 | 40,300 | 1,890 |
| 2024-02-05 | 1,870 | 1,890 | 1,850 | 1,881 | 44,900 | 1,881 |
| 2024-02-02 | 1,835 | 1,861 | 1,813 | 1,853 | 42,000 | 1,853 |
| 2024-02-01 | 1,830 | 1,835 | 1,817 | 1,827 | 32,300 | 1,827 |
| 2024-01-31 | 1,840 | 1,849 | 1,825 | 1,849 | 27,100 | 1,849 |
| 2024-01-30 | 1,847 | 1,859 | 1,829 | 1,843 | 24,600 | 1,843 |
| 2024-01-29 | 1,840 | 1,847 | 1,823 | 1,837 | 22,800 | 1,837 |
| 2024-01-26 | 1,870 | 1,870 | 1,811 | 1,812 | 41,600 | 1,812 |
| 2024-01-25 | 1,836 | 1,875 | 1,836 | 1,860 | 43,800 | 1,860 |
| 2024-01-24 | 1,838 | 1,849 | 1,818 | 1,836 | 34,600 | 1,836 |
| 2024-01-23 | 1,874 | 1,890 | 1,839 | 1,845 | 66,300 | 1,845 |
| 2024-01-22 | 1,865 | 1,886 | 1,863 | 1,869 | 49,000 | 1,869 |
| 2024-01-19 | 1,802 | 1,842 | 1,802 | 1,841 | 34,400 | 1,841 |
| 2024-01-18 | 1,807 | 1,824 | 1,801 | 1,811 | 41,600 | 1,811 |
| 2024-01-17 | 1,858 | 1,884 | 1,819 | 1,819 | 69,700 | 1,819 |
| 2024-01-16 | 1,860 | 1,860 | 1,826 | 1,833 | 49,400 | 1,833 |
| 2024-01-15 | 1,816 | 1,874 | 1,816 | 1,874 | 60,000 | 1,874 |
| 2024-01-12 | 1,828 | 1,850 | 1,804 | 1,822 | 65,200 | 1,822 |
| 2024-01-11 | 1,840 | 1,840 | 1,806 | 1,827 | 60,000 | 1,827 |
| 2024-01-10 | 1,830 | 1,842 | 1,806 | 1,815 | 68,100 | 1,815 |
| 2024-01-09 | 1,793 | 1,860 | 1,793 | 1,816 | 142,200 | 1,816 |
| 2024-01-05 | 1,730 | 1,825 | 1,724 | 1,792 | 241,600 | 1,792 |
| 2024-01-04 | 1,665 | 1,700 | 1,637 | 1,694 | 74,800 | 1,694 |
分割・併合履歴 ： [1991-03-26]1株→1.2株
