9882 (株)イエローハット 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 | 2,712 | 2,728 | 2,670 | 2,686 | 106,800 | 1,343 |
| 2024-12-27 | 2,645 | 2,675 | 2,641 | 2,675 | 75,500 | 1,337.50 |
| 2024-12-26 | 2,632 | 2,643 | 2,617 | 2,637 | 77,100 | 1,318.50 |
| 2024-12-25 | 2,631 | 2,646 | 2,613 | 2,631 | 52,900 | 1,315.50 |
| 2024-12-24 | 2,632 | 2,636 | 2,606 | 2,631 | 136,700 | 1,315.50 |
| 2024-12-23 | 2,612 | 2,654 | 2,606 | 2,632 | 133,000 | 1,316 |
| 2024-12-20 | 2,671 | 2,672 | 2,592 | 2,604 | 168,500 | 1,302 |
| 2024-12-19 | 2,665 | 2,687 | 2,652 | 2,663 | 68,600 | 1,331.50 |
| 2024-12-18 | 2,689 | 2,690 | 2,660 | 2,672 | 73,000 | 1,336 |
| 2024-12-17 | 2,666 | 2,714 | 2,666 | 2,684 | 97,900 | 1,342 |
| 2024-12-16 | 2,702 | 2,711 | 2,660 | 2,660 | 80,000 | 1,330 |
| 2024-12-13 | 2,692 | 2,720 | 2,672 | 2,702 | 110,400 | 1,351 |
| 2024-12-12 | 2,616 | 2,707 | 2,605 | 2,692 | 185,800 | 1,346 |
| 2024-12-11 | 2,579 | 2,605 | 2,567 | 2,597 | 89,700 | 1,298.50 |
| 2024-12-10 | 2,578 | 2,586 | 2,542 | 2,579 | 65,800 | 1,289.50 |
| 2024-12-09 | 2,579 | 2,602 | 2,574 | 2,578 | 81,600 | 1,289 |
| 2024-12-06 | 2,534 | 2,567 | 2,526 | 2,566 | 102,000 | 1,283 |
| 2024-12-05 | 2,537 | 2,543 | 2,520 | 2,531 | 76,200 | 1,265.50 |
| 2024-12-04 | 2,571 | 2,585 | 2,537 | 2,543 | 95,900 | 1,271.50 |
| 2024-12-03 | 2,551 | 2,594 | 2,542 | 2,571 | 88,800 | 1,285.50 |
| 2024-12-02 | 2,571 | 2,571 | 2,539 | 2,551 | 79,300 | 1,275.50 |
| 2024-11-29 | 2,553 | 2,585 | 2,521 | 2,571 | 97,300 | 1,285.50 |
| 2024-11-28 | 2,500 | 2,553 | 2,499 | 2,553 | 84,000 | 1,276.50 |
| 2024-11-27 | 2,521 | 2,525 | 2,473 | 2,499 | 59,100 | 1,249.50 |
| 2024-11-26 | 2,504 | 2,525 | 2,496 | 2,515 | 86,900 | 1,257.50 |
| 2024-11-25 | 2,525 | 2,525 | 2,484 | 2,504 | 149,700 | 1,252 |
| 2024-11-22 | 2,514 | 2,524 | 2,501 | 2,507 | 78,400 | 1,253.50 |
| 2024-11-21 | 2,512 | 2,528 | 2,506 | 2,514 | 80,500 | 1,257 |
| 2024-11-20 | 2,520 | 2,530 | 2,496 | 2,512 | 102,500 | 1,256 |
| 2024-11-19 | 2,504 | 2,525 | 2,504 | 2,520 | 73,300 | 1,260 |
| 2024-11-18 | 2,473 | 2,499 | 2,473 | 2,490 | 61,800 | 1,245 |
| 2024-11-15 | 2,493 | 2,504 | 2,477 | 2,485 | 61,800 | 1,242.50 |
| 2024-11-14 | 2,466 | 2,489 | 2,454 | 2,475 | 113,600 | 1,237.50 |
| 2024-11-13 | 2,477 | 2,495 | 2,456 | 2,479 | 85,100 | 1,239.50 |
| 2024-11-12 | 2,457 | 2,485 | 2,450 | 2,458 | 81,500 | 1,229 |
| 2024-11-11 | 2,500 | 2,500 | 2,455 | 2,460 | 77,800 | 1,230 |
| 2024-11-08 | 2,527 | 2,532 | 2,494 | 2,502 | 98,200 | 1,251 |
| 2024-11-07 | 2,520 | 2,530 | 2,506 | 2,522 | 116,900 | 1,261 |
| 2024-11-06 | 2,531 | 2,532 | 2,493 | 2,517 | 103,400 | 1,258.50 |
| 2024-11-05 | 2,542 | 2,548 | 2,477 | 2,530 | 161,300 | 1,265 |
| 2024-11-01 | 2,530 | 2,567 | 2,477 | 2,530 | 425,000 | 1,265 |
| 2024-10-31 | 2,514 | 2,514 | 2,465 | 2,492 | 217,900 | 1,246 |
| 2024-10-30 | 2,495 | 2,503 | 2,469 | 2,471 | 321,500 | 1,235.50 |
| 2024-10-29 | 2,464 | 2,483 | 2,452 | 2,477 | 80,100 | 1,238.50 |
| 2024-10-28 | 2,460 | 2,484 | 2,436 | 2,471 | 86,900 | 1,235.50 |
| 2024-10-25 | 2,492 | 2,492 | 2,425 | 2,444 | 88,200 | 1,222 |
| 2024-10-24 | 2,560 | 2,560 | 2,497 | 2,498 | 125,300 | 1,249 |
| 2024-10-23 | 2,551 | 2,571 | 2,545 | 2,549 | 62,300 | 1,274.50 |
| 2024-10-22 | 2,587 | 2,587 | 2,556 | 2,567 | 56,300 | 1,283.50 |
| 2024-10-21 | 2,606 | 2,606 | 2,576 | 2,576 | 61,200 | 1,288 |
| 2024-10-18 | 2,611 | 2,616 | 2,593 | 2,609 | 73,000 | 1,304.50 |
| 2024-10-17 | 2,632 | 2,632 | 2,583 | 2,600 | 156,300 | 1,300 |
| 2024-10-16 | 2,607 | 2,631 | 2,595 | 2,600 | 72,800 | 1,300 |
| 2024-10-15 | 2,590 | 2,616 | 2,590 | 2,607 | 89,400 | 1,303.50 |
| 2024-10-11 | 2,591 | 2,601 | 2,571 | 2,573 | 75,200 | 1,286.50 |
| 2024-10-10 | 2,600 | 2,604 | 2,584 | 2,594 | 84,200 | 1,297 |
| 2024-10-09 | 2,594 | 2,604 | 2,557 | 2,600 | 172,100 | 1,300 |
| 2024-10-08 | 2,593 | 2,612 | 2,570 | 2,576 | 148,900 | 1,288 |
| 2024-10-07 | 2,630 | 2,638 | 2,596 | 2,600 | 96,900 | 1,300 |
| 2024-10-04 | 2,587 | 2,627 | 2,587 | 2,626 | 111,600 | 1,313 |
| 2024-10-03 | 2,614 | 2,621 | 2,592 | 2,592 | 124,800 | 1,296 |
| 2024-10-02 | 2,614 | 2,635 | 2,594 | 2,600 | 149,500 | 1,300 |
| 2024-10-01 | 2,603 | 2,603 | 2,572 | 2,600 | 118,500 | 1,300 |
| 2024-09-30 | 2,534 | 2,610 | 2,532 | 2,600 | 217,700 | 1,300 |
| 2024-09-27 | 2,521 | 2,608 | 2,520 | 2,606 | 495,400 | 1,303 |
| 2024-09-26 | 2,466 | 2,536 | 2,466 | 2,526 | 597,000 | 1,263 |
| 2024-09-25 | 2,437 | 2,463 | 2,416 | 2,443 | 321,500 | 1,221.50 |
| 2024-09-24 | 2,458 | 2,479 | 2,446 | 2,448 | 323,800 | 1,224 |
| 2024-09-20 | 2,419 | 2,457 | 2,409 | 2,450 | 247,800 | 1,225 |
| 2024-09-19 | 2,422 | 2,445 | 2,392 | 2,419 | 253,800 | 1,209.50 |
| 2024-09-18 | 2,409 | 2,422 | 2,390 | 2,418 | 152,600 | 1,209 |
| 2024-09-17 | 2,370 | 2,432 | 2,355 | 2,397 | 223,200 | 1,198.50 |
| 2024-09-13 | 2,368 | 2,370 | 2,347 | 2,359 | 137,300 | 1,179.50 |
| 2024-09-12 | 2,399 | 2,399 | 2,355 | 2,367 | 180,300 | 1,183.50 |
| 2024-09-11 | 2,408 | 2,408 | 2,353 | 2,367 | 144,400 | 1,183.50 |
| 2024-09-10 | 2,442 | 2,444 | 2,410 | 2,420 | 137,900 | 1,210 |
| 2024-09-09 | 2,407 | 2,445 | 2,405 | 2,429 | 128,600 | 1,214.50 |
| 2024-09-06 | 2,463 | 2,474 | 2,415 | 2,436 | 125,900 | 1,218 |
| 2024-09-05 | 2,450 | 2,452 | 2,427 | 2,443 | 137,800 | 1,221.50 |
| 2024-09-04 | 2,439 | 2,485 | 2,418 | 2,459 | 155,000 | 1,229.50 |
| 2024-09-03 | 2,478 | 2,503 | 2,469 | 2,469 | 94,000 | 1,234.50 |
| 2024-09-02 | 2,550 | 2,552 | 2,452 | 2,485 | 218,200 | 1,242.50 |
| 2024-08-30 | 2,544 | 2,568 | 2,537 | 2,548 | 310,800 | 1,274 |
| 2024-08-29 | 2,551 | 2,565 | 2,520 | 2,530 | 100,700 | 1,265 |
| 2024-08-28 | 2,556 | 2,561 | 2,534 | 2,534 | 82,000 | 1,267 |
| 2024-08-27 | 2,545 | 2,563 | 2,537 | 2,556 | 87,300 | 1,278 |
| 2024-08-26 | 2,562 | 2,571 | 2,509 | 2,535 | 102,800 | 1,267.50 |
| 2024-08-23 | 2,520 | 2,576 | 2,519 | 2,565 | 125,000 | 1,282.50 |
| 2024-08-22 | 2,514 | 2,531 | 2,503 | 2,521 | 89,800 | 1,260.50 |
| 2024-08-21 | 2,500 | 2,536 | 2,495 | 2,523 | 73,400 | 1,261.50 |
| 2024-08-20 | 2,515 | 2,541 | 2,514 | 2,524 | 76,800 | 1,262 |
| 2024-08-19 | 2,569 | 2,569 | 2,501 | 2,520 | 139,100 | 1,260 |
| 2024-08-16 | 2,525 | 2,574 | 2,507 | 2,574 | 181,300 | 1,287 |
| 2024-08-15 | 2,494 | 2,559 | 2,472 | 2,489 | 189,500 | 1,244.50 |
| 2024-08-14 | 2,479 | 2,480 | 2,447 | 2,477 | 124,400 | 1,238.50 |
| 2024-08-13 | 2,493 | 2,494 | 2,443 | 2,479 | 153,900 | 1,239.50 |
| 2024-08-09 | 2,486 | 2,488 | 2,412 | 2,473 | 163,400 | 1,236.50 |
| 2024-08-08 | 2,471 | 2,511 | 2,433 | 2,436 | 153,700 | 1,218 |
| 2024-08-07 | 2,497 | 2,573 | 2,484 | 2,485 | 287,500 | 1,242.50 |
| 2024-08-06 | 2,436 | 2,561 | 2,432 | 2,519 | 417,100 | 1,259.50 |
| 2024-08-05 | 2,489 | 2,539 | 2,331 | 2,348 | 368,300 | 1,174 |
| 2024-08-02 | 2,547 | 2,599 | 2,524 | 2,552 | 290,700 | 1,276 |
| 2024-08-01 | 2,535 | 2,632 | 2,527 | 2,578 | 399,400 | 1,289 |
| 2024-07-31 | 2,523 | 2,658 | 2,518 | 2,635 | 438,400 | 1,317.50 |
| 2024-07-30 | 2,548 | 2,568 | 2,466 | 2,544 | 402,400 | 1,272 |
| 2024-07-29 | 2,433 | 2,486 | 2,425 | 2,470 | 308,700 | 1,235 |
| 2024-07-26 | 2,376 | 2,384 | 2,337 | 2,348 | 102,000 | 1,174 |
| 2024-07-25 | 2,325 | 2,365 | 2,317 | 2,361 | 193,200 | 1,180.50 |
| 2024-07-24 | 2,360 | 2,374 | 2,328 | 2,333 | 85,900 | 1,166.50 |
| 2024-07-23 | 2,322 | 2,392 | 2,322 | 2,367 | 127,500 | 1,183.50 |
| 2024-07-22 | 2,333 | 2,335 | 2,311 | 2,322 | 98,900 | 1,161 |
| 2024-07-19 | 2,331 | 2,331 | 2,312 | 2,330 | 83,200 | 1,165 |
| 2024-07-18 | 2,319 | 2,344 | 2,318 | 2,331 | 96,000 | 1,165.50 |
| 2024-07-17 | 2,313 | 2,328 | 2,308 | 2,324 | 76,400 | 1,162 |
| 2024-07-16 | 2,310 | 2,333 | 2,308 | 2,315 | 100,900 | 1,157.50 |
| 2024-07-12 | 2,301 | 2,325 | 2,290 | 2,309 | 95,200 | 1,154.50 |
| 2024-07-11 | 2,264 | 2,308 | 2,254 | 2,306 | 131,200 | 1,153 |
| 2024-07-10 | 2,236 | 2,244 | 2,222 | 2,242 | 109,300 | 1,121 |
| 2024-07-09 | 2,231 | 2,248 | 2,224 | 2,238 | 120,600 | 1,119 |
| 2024-07-08 | 2,234 | 2,242 | 2,224 | 2,230 | 118,500 | 1,115 |
| 2024-07-05 | 2,240 | 2,252 | 2,221 | 2,234 | 87,800 | 1,117 |
| 2024-07-04 | 2,260 | 2,265 | 2,241 | 2,249 | 88,300 | 1,124.50 |
| 2024-07-03 | 2,257 | 2,272 | 2,234 | 2,262 | 84,200 | 1,131 |
| 2024-07-02 | 2,292 | 2,297 | 2,246 | 2,257 | 185,400 | 1,128.50 |
| 2024-07-01 | 2,315 | 2,320 | 2,294 | 2,307 | 112,400 | 1,153.50 |
| 2024-06-28 | 2,300 | 2,305 | 2,281 | 2,300 | 91,700 | 1,150 |
| 2024-06-27 | 2,272 | 2,303 | 2,271 | 2,302 | 93,100 | 1,151 |
| 2024-06-26 | 2,279 | 2,289 | 2,265 | 2,271 | 104,100 | 1,135.50 |
| 2024-06-25 | 2,252 | 2,289 | 2,252 | 2,284 | 125,200 | 1,142 |
| 2024-06-24 | 2,241 | 2,257 | 2,234 | 2,248 | 115,400 | 1,124 |
| 2024-06-21 | 2,215 | 2,279 | 2,215 | 2,228 | 403,700 | 1,114 |
| 2024-06-20 | 2,175 | 2,213 | 2,172 | 2,205 | 173,100 | 1,102.50 |
| 2024-06-19 | 2,155 | 2,172 | 2,151 | 2,172 | 82,300 | 1,086 |
| 2024-06-18 | 2,130 | 2,165 | 2,130 | 2,156 | 98,700 | 1,078 |
| 2024-06-17 | 2,130 | 2,143 | 2,096 | 2,121 | 97,700 | 1,060.50 |
| 2024-06-14 | 2,139 | 2,160 | 2,127 | 2,145 | 102,600 | 1,072.50 |
| 2024-06-13 | 2,161 | 2,163 | 2,120 | 2,140 | 75,000 | 1,070 |
| 2024-06-12 | 2,147 | 2,162 | 2,141 | 2,159 | 46,400 | 1,079.50 |
| 2024-06-11 | 2,150 | 2,170 | 2,144 | 2,147 | 80,300 | 1,073.50 |
| 2024-06-10 | 2,149 | 2,163 | 2,139 | 2,150 | 68,500 | 1,075 |
| 2024-06-07 | 2,124 | 2,145 | 2,119 | 2,137 | 98,700 | 1,068.50 |
| 2024-06-06 | 2,103 | 2,119 | 2,092 | 2,109 | 82,500 | 1,054.50 |
| 2024-06-05 | 2,077 | 2,096 | 2,066 | 2,096 | 73,900 | 1,048 |
| 2024-06-04 | 2,069 | 2,083 | 2,060 | 2,077 | 71,400 | 1,038.50 |
| 2024-06-03 | 2,088 | 2,102 | 2,062 | 2,067 | 90,000 | 1,033.50 |
| 2024-05-31 | 2,055 | 2,085 | 2,055 | 2,084 | 183,100 | 1,042 |
| 2024-05-30 | 2,014 | 2,046 | 2,012 | 2,045 | 91,000 | 1,022.50 |
| 2024-05-29 | 2,028 | 2,034 | 2,013 | 2,014 | 45,200 | 1,007 |
| 2024-05-28 | 2,015 | 2,033 | 2,015 | 2,033 | 52,600 | 1,016.50 |
| 2024-05-27 | 2,033 | 2,033 | 2,004 | 2,020 | 49,400 | 1,010 |
| 2024-05-24 | 2,006 | 2,027 | 2,006 | 2,019 | 82,500 | 1,009.50 |
| 2024-05-23 | 2,005 | 2,020 | 1,996 | 2,010 | 102,400 | 1,005 |
| 2024-05-22 | 2,034 | 2,052 | 2,028 | 2,028 | 81,100 | 1,014 |
| 2024-05-21 | 2,036 | 2,051 | 2,027 | 2,034 | 81,300 | 1,017 |
| 2024-05-20 | 2,033 | 2,045 | 2,031 | 2,041 | 86,700 | 1,020.50 |
| 2024-05-17 | 2,025 | 2,054 | 2,024 | 2,039 | 142,800 | 1,019.50 |
| 2024-05-16 | 2,040 | 2,052 | 2,021 | 2,048 | 113,600 | 1,024 |
| 2024-05-15 | 2,068 | 2,078 | 2,058 | 2,058 | 81,600 | 1,029 |
| 2024-05-14 | 2,057 | 2,064 | 2,038 | 2,064 | 84,300 | 1,032 |
| 2024-05-13 | 2,031 | 2,063 | 2,027 | 2,062 | 176,400 | 1,031 |
| 2024-05-10 | 2,040 | 2,044 | 2,030 | 2,043 | 81,200 | 1,021.50 |
| 2024-05-09 | 2,010 | 2,055 | 2,010 | 2,035 | 112,200 | 1,017.50 |
| 2024-05-08 | 2,020 | 2,026 | 2,005 | 2,005 | 43,300 | 1,002.50 |
| 2024-05-07 | 2,039 | 2,040 | 2,017 | 2,026 | 52,400 | 1,013 |
| 2024-05-02 | 2,033 | 2,038 | 2,020 | 2,034 | 87,300 | 1,017 |
| 2024-05-01 | 2,056 | 2,056 | 2,020 | 2,033 | 57,400 | 1,016.50 |
| 2024-04-30 | 2,015 | 2,057 | 2,009 | 2,051 | 110,100 | 1,025.50 |
| 2024-04-26 | 1,990 | 2,010 | 1,974 | 2,008 | 84,300 | 1,004 |
| 2024-04-25 | 1,980 | 2,004 | 1,966 | 1,988 | 105,400 | 994 |
| 2024-04-24 | 2,017 | 2,017 | 1,984 | 1,987 | 175,300 | 993.50 |
| 2024-04-23 | 2,058 | 2,063 | 2,023 | 2,027 | 102,500 | 1,013.50 |
| 2024-04-22 | 2,099 | 2,103 | 2,052 | 2,068 | 126,900 | 1,034 |
| 2024-04-19 | 2,076 | 2,077 | 2,027 | 2,051 | 173,400 | 1,025.50 |
| 2024-04-18 | 2,047 | 2,082 | 2,045 | 2,076 | 123,500 | 1,038 |
| 2024-04-17 | 2,034 | 2,056 | 2,013 | 2,048 | 133,800 | 1,024 |
| 2024-04-16 | 2,040 | 2,044 | 2,013 | 2,028 | 93,800 | 1,014 |
| 2024-04-15 | 2,020 | 2,049 | 2,010 | 2,048 | 107,600 | 1,024 |
| 2024-04-12 | 2,010 | 2,029 | 2,007 | 2,021 | 100,100 | 1,010.50 |
| 2024-04-11 | 1,985 | 2,016 | 1,974 | 2,016 | 106,400 | 1,008 |
| 2024-04-10 | 1,987 | 1,995 | 1,985 | 1,993 | 45,500 | 996.50 |
| 2024-04-09 | 1,999 | 1,999 | 1,979 | 1,986 | 99,300 | 993 |
| 2024-04-08 | 1,975 | 1,996 | 1,971 | 1,996 | 91,400 | 998 |
| 2024-04-05 | 1,952 | 1,970 | 1,951 | 1,966 | 80,600 | 983 |
| 2024-04-04 | 1,982 | 1,982 | 1,963 | 1,971 | 106,800 | 985.50 |
| 2024-04-03 | 1,936 | 1,989 | 1,935 | 1,982 | 184,100 | 991 |
| 2024-04-02 | 1,976 | 1,981 | 1,936 | 1,942 | 166,300 | 971 |
| 2024-04-01 | 1,992 | 2,001 | 1,972 | 1,988 | 168,800 | 994 |
| 2024-03-29 | 1,979 | 1,999 | 1,978 | 1,991 | 214,200 | 995.50 |
| 2024-03-28 | 1,917 | 1,999 | 1,907 | 1,978 | 430,500 | 989 |
| 2024-03-27 | 1,934 | 1,958 | 1,926 | 1,940 | 622,600 | 970 |
| 2024-03-26 | 1,923 | 1,934 | 1,912 | 1,930 | 281,300 | 965 |
| 2024-03-25 | 1,944 | 1,944 | 1,925 | 1,925 | 286,800 | 962.50 |
| 2024-03-22 | 1,923 | 1,936 | 1,912 | 1,932 | 237,000 | 966 |
| 2024-03-21 | 1,909 | 1,918 | 1,907 | 1,917 | 194,900 | 958.50 |
| 2024-03-19 | 1,922 | 1,922 | 1,898 | 1,906 | 165,700 | 953 |
| 2024-03-18 | 1,902 | 1,904 | 1,890 | 1,904 | 211,700 | 952 |
| 2024-03-15 | 1,901 | 1,910 | 1,890 | 1,901 | 165,800 | 950.50 |
| 2024-03-14 | 1,900 | 1,907 | 1,897 | 1,907 | 105,400 | 953.50 |
| 2024-03-13 | 1,909 | 1,915 | 1,895 | 1,897 | 118,000 | 948.50 |
| 2024-03-12 | 1,905 | 1,914 | 1,880 | 1,914 | 157,100 | 957 |
| 2024-03-11 | 1,905 | 1,910 | 1,886 | 1,898 | 167,100 | 949 |
| 2024-03-08 | 1,889 | 1,918 | 1,889 | 1,914 | 149,700 | 957 |
| 2024-03-07 | 1,901 | 1,909 | 1,892 | 1,900 | 116,300 | 950 |
| 2024-03-06 | 1,899 | 1,905 | 1,891 | 1,903 | 108,600 | 951.50 |
| 2024-03-05 | 1,892 | 1,897 | 1,873 | 1,890 | 133,300 | 945 |
| 2024-03-04 | 1,916 | 1,919 | 1,898 | 1,899 | 178,400 | 949.50 |
| 2024-03-01 | 1,937 | 1,954 | 1,918 | 1,921 | 150,500 | 960.50 |
| 2024-02-29 | 1,940 | 1,956 | 1,936 | 1,954 | 145,800 | 977 |
| 2024-02-28 | 1,934 | 1,955 | 1,934 | 1,939 | 149,800 | 969.50 |
| 2024-02-27 | 1,922 | 1,939 | 1,918 | 1,930 | 152,900 | 965 |
| 2024-02-26 | 1,906 | 1,927 | 1,906 | 1,922 | 156,100 | 961 |
| 2024-02-22 | 1,907 | 1,909 | 1,898 | 1,909 | 80,600 | 954.50 |
| 2024-02-21 | 1,896 | 1,902 | 1,885 | 1,900 | 88,200 | 950 |
| 2024-02-20 | 1,909 | 1,909 | 1,883 | 1,891 | 176,200 | 945.50 |
| 2024-02-19 | 1,898 | 1,913 | 1,898 | 1,909 | 92,600 | 954.50 |
| 2024-02-16 | 1,883 | 1,900 | 1,880 | 1,892 | 97,800 | 946 |
| 2024-02-15 | 1,898 | 1,898 | 1,865 | 1,872 | 139,200 | 936 |
| 2024-02-14 | 1,913 | 1,920 | 1,886 | 1,892 | 116,600 | 946 |
| 2024-02-13 | 1,901 | 1,920 | 1,895 | 1,916 | 200,600 | 958 |
| 2024-02-09 | 1,871 | 1,901 | 1,867 | 1,892 | 185,400 | 946 |
| 2024-02-08 | 1,871 | 1,876 | 1,852 | 1,866 | 127,200 | 933 |
| 2024-02-07 | 1,885 | 1,885 | 1,870 | 1,883 | 93,100 | 941.50 |
| 2024-02-06 | 1,870 | 1,890 | 1,867 | 1,876 | 120,200 | 938 |
| 2024-02-05 | 1,900 | 1,908 | 1,874 | 1,876 | 189,400 | 938 |
| 2024-02-02 | 1,865 | 1,893 | 1,856 | 1,889 | 187,300 | 944.50 |
| 2024-02-01 | 1,815 | 1,863 | 1,815 | 1,860 | 196,300 | 930 |
| 2024-01-31 | 1,807 | 1,850 | 1,804 | 1,835 | 305,800 | 917.50 |
| 2024-01-30 | 1,819 | 1,819 | 1,803 | 1,803 | 164,500 | 901.50 |
| 2024-01-29 | 1,818 | 1,821 | 1,813 | 1,817 | 119,800 | 908.50 |
| 2024-01-26 | 1,820 | 1,822 | 1,803 | 1,804 | 159,800 | 902 |
| 2024-01-25 | 1,800 | 1,822 | 1,796 | 1,820 | 193,600 | 910 |
| 2024-01-24 | 1,815 | 1,815 | 1,793 | 1,801 | 207,400 | 900.50 |
| 2024-01-23 | 1,816 | 1,824 | 1,808 | 1,811 | 180,700 | 905.50 |
| 2024-01-22 | 1,794 | 1,808 | 1,792 | 1,805 | 127,700 | 902.50 |
| 2024-01-19 | 1,797 | 1,808 | 1,791 | 1,791 | 159,800 | 895.50 |
| 2024-01-18 | 1,785 | 1,800 | 1,781 | 1,796 | 100,900 | 898 |
| 2024-01-17 | 1,795 | 1,806 | 1,787 | 1,787 | 143,900 | 893.50 |
| 2024-01-16 | 1,808 | 1,815 | 1,794 | 1,794 | 140,200 | 897 |
| 2024-01-15 | 1,803 | 1,813 | 1,801 | 1,806 | 114,100 | 903 |
| 2024-01-12 | 1,806 | 1,813 | 1,786 | 1,795 | 172,800 | 897.50 |
| 2024-01-11 | 1,823 | 1,825 | 1,798 | 1,802 | 226,600 | 901 |
| 2024-01-10 | 1,812 | 1,815 | 1,796 | 1,812 | 161,400 | 906 |
| 2024-01-09 | 1,788 | 1,810 | 1,783 | 1,810 | 199,000 | 905 |
| 2024-01-05 | 1,790 | 1,791 | 1,776 | 1,782 | 171,500 | 891 |
| 2024-01-04 | 1,770 | 1,781 | 1,750 | 1,780 | 189,000 | 890 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2019-03-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.5株