9889 JBCCホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 4,555 | 4,575 | 4,505 | 4,535 | 22,400 | 1,133.75 |
| 2024-12-27 | 4,585 | 4,590 | 4,500 | 4,555 | 39,300 | 1,138.75 |
| 2024-12-26 | 4,540 | 4,575 | 4,525 | 4,550 | 41,600 | 1,137.50 |
| 2024-12-25 | 4,640 | 4,640 | 4,520 | 4,585 | 40,500 | 1,146.25 |
| 2024-12-24 | 4,710 | 4,730 | 4,605 | 4,640 | 26,400 | 1,160 |
| 2024-12-23 | 4,615 | 4,740 | 4,615 | 4,705 | 43,400 | 1,176.25 |
| 2024-12-20 | 4,580 | 4,620 | 4,550 | 4,555 | 22,400 | 1,138.75 |
| 2024-12-19 | 4,490 | 4,630 | 4,475 | 4,575 | 36,200 | 1,143.75 |
| 2024-12-18 | 4,515 | 4,535 | 4,500 | 4,515 | 20,400 | 1,128.75 |
| 2024-12-17 | 4,620 | 4,650 | 4,530 | 4,550 | 21,200 | 1,137.50 |
| 2024-12-16 | 4,605 | 4,620 | 4,545 | 4,560 | 24,600 | 1,140 |
| 2024-12-13 | 4,525 | 4,620 | 4,495 | 4,600 | 33,800 | 1,150 |
| 2024-12-12 | 4,680 | 4,680 | 4,585 | 4,585 | 41,000 | 1,146.25 |
| 2024-12-11 | 4,600 | 4,700 | 4,600 | 4,685 | 31,900 | 1,171.25 |
| 2024-12-10 | 4,795 | 4,845 | 4,610 | 4,625 | 67,700 | 1,156.25 |
| 2024-12-09 | 4,655 | 4,800 | 4,655 | 4,765 | 32,500 | 1,191.25 |
| 2024-12-06 | 4,715 | 4,715 | 4,560 | 4,635 | 39,700 | 1,158.75 |
| 2024-12-05 | 4,770 | 4,820 | 4,720 | 4,720 | 26,500 | 1,180 |
| 2024-12-04 | 4,695 | 4,760 | 4,695 | 4,735 | 32,700 | 1,183.75 |
| 2024-12-03 | 4,720 | 4,770 | 4,720 | 4,730 | 22,500 | 1,182.50 |
| 2024-12-02 | 4,765 | 4,765 | 4,695 | 4,720 | 35,200 | 1,180 |
| 2024-11-29 | 4,715 | 4,735 | 4,675 | 4,695 | 33,000 | 1,173.75 |
| 2024-11-28 | 4,675 | 4,730 | 4,660 | 4,710 | 32,700 | 1,177.50 |
| 2024-11-27 | 4,705 | 4,735 | 4,655 | 4,735 | 35,600 | 1,183.75 |
| 2024-11-26 | 4,785 | 4,855 | 4,660 | 4,715 | 39,700 | 1,178.75 |
| 2024-11-25 | 4,775 | 4,810 | 4,730 | 4,765 | 57,400 | 1,191.25 |
| 2024-11-22 | 4,680 | 4,775 | 4,680 | 4,740 | 31,100 | 1,185 |
| 2024-11-21 | 4,820 | 4,860 | 4,645 | 4,645 | 41,600 | 1,161.25 |
| 2024-11-20 | 4,790 | 4,845 | 4,745 | 4,840 | 43,800 | 1,210 |
| 2024-11-19 | 4,770 | 4,865 | 4,770 | 4,790 | 63,500 | 1,197.50 |
| 2024-11-18 | 4,755 | 4,865 | 4,755 | 4,840 | 45,300 | 1,210 |
| 2024-11-15 | 4,850 | 4,900 | 4,815 | 4,825 | 46,700 | 1,206.25 |
| 2024-11-14 | 4,730 | 4,860 | 4,660 | 4,815 | 60,700 | 1,203.75 |
| 2024-11-13 | 4,740 | 4,850 | 4,725 | 4,730 | 55,800 | 1,182.50 |
| 2024-11-12 | 4,620 | 4,750 | 4,595 | 4,750 | 64,600 | 1,187.50 |
| 2024-11-11 | 4,725 | 4,725 | 4,545 | 4,590 | 75,300 | 1,147.50 |
| 2024-11-08 | 4,700 | 4,770 | 4,645 | 4,740 | 61,200 | 1,185 |
| 2024-11-07 | 4,610 | 4,720 | 4,560 | 4,630 | 88,800 | 1,157.50 |
| 2024-11-06 | 4,460 | 4,545 | 4,425 | 4,545 | 65,200 | 1,136.25 |
| 2024-11-05 | 4,520 | 4,555 | 4,400 | 4,440 | 59,900 | 1,110 |
| 2024-11-01 | 4,445 | 4,540 | 4,420 | 4,450 | 107,400 | 1,112.50 |
| 2024-10-31 | 3,895 | 4,470 | 3,860 | 4,430 | 231,900 | 1,107.50 |
| 2024-10-30 | 3,925 | 3,925 | 3,855 | 3,880 | 75,800 | 970 |
| 2024-10-29 | 3,850 | 3,895 | 3,845 | 3,895 | 29,400 | 973.75 |
| 2024-10-28 | 3,845 | 3,920 | 3,825 | 3,845 | 26,500 | 961.25 |
| 2024-10-25 | 3,900 | 3,900 | 3,780 | 3,825 | 46,800 | 956.25 |
| 2024-10-24 | 3,890 | 3,915 | 3,860 | 3,885 | 37,800 | 971.25 |
| 2024-10-23 | 3,890 | 3,955 | 3,890 | 3,895 | 23,600 | 973.75 |
| 2024-10-22 | 4,000 | 4,025 | 3,900 | 3,920 | 46,500 | 980 |
| 2024-10-21 | 4,015 | 4,040 | 3,995 | 4,025 | 31,400 | 1,006.25 |
| 2024-10-18 | 4,060 | 4,080 | 4,045 | 4,065 | 26,100 | 1,016.25 |
| 2024-10-17 | 4,140 | 4,150 | 4,055 | 4,080 | 34,600 | 1,020 |
| 2024-10-16 | 4,140 | 4,205 | 4,105 | 4,140 | 38,600 | 1,035 |
| 2024-10-15 | 4,220 | 4,235 | 4,160 | 4,210 | 23,000 | 1,052.50 |
| 2024-10-11 | 4,240 | 4,295 | 4,185 | 4,185 | 33,000 | 1,046.25 |
| 2024-10-10 | 4,340 | 4,350 | 4,245 | 4,270 | 26,400 | 1,067.50 |
| 2024-10-09 | 4,200 | 4,350 | 4,190 | 4,300 | 51,100 | 1,075 |
| 2024-10-08 | 4,055 | 4,185 | 4,040 | 4,170 | 38,900 | 1,042.50 |
| 2024-10-07 | 4,155 | 4,155 | 4,070 | 4,115 | 61,500 | 1,028.75 |
| 2024-10-04 | 4,055 | 4,160 | 4,050 | 4,125 | 40,300 | 1,031.25 |
| 2024-10-03 | 4,145 | 4,155 | 4,055 | 4,080 | 69,600 | 1,020 |
| 2024-10-02 | 4,170 | 4,180 | 4,055 | 4,075 | 71,000 | 1,018.75 |
| 2024-10-01 | 4,290 | 4,310 | 4,240 | 4,260 | 40,000 | 1,065 |
| 2024-09-30 | 4,310 | 4,340 | 4,210 | 4,270 | 71,600 | 1,067.50 |
| 2024-09-27 | 4,485 | 4,495 | 4,420 | 4,450 | 36,100 | 1,112.50 |
| 2024-09-26 | 4,355 | 4,480 | 4,355 | 4,480 | 50,600 | 1,120 |
| 2024-09-25 | 4,450 | 4,450 | 4,360 | 4,380 | 48,400 | 1,095 |
| 2024-09-24 | 4,385 | 4,510 | 4,365 | 4,465 | 74,000 | 1,116.25 |
| 2024-09-20 | 4,330 | 4,360 | 4,260 | 4,335 | 64,800 | 1,083.75 |
| 2024-09-19 | 4,430 | 4,490 | 4,325 | 4,330 | 66,600 | 1,082.50 |
| 2024-09-18 | 4,370 | 4,605 | 4,370 | 4,435 | 86,300 | 1,108.75 |
| 2024-09-17 | 4,395 | 4,415 | 4,315 | 4,375 | 30,500 | 1,093.75 |
| 2024-09-13 | 4,320 | 4,375 | 4,300 | 4,335 | 34,500 | 1,083.75 |
| 2024-09-12 | 4,355 | 4,405 | 4,325 | 4,350 | 32,100 | 1,087.50 |
| 2024-09-11 | 4,325 | 4,365 | 4,265 | 4,305 | 43,300 | 1,076.25 |
| 2024-09-10 | 4,445 | 4,445 | 4,350 | 4,375 | 31,800 | 1,093.75 |
| 2024-09-09 | 4,440 | 4,540 | 4,420 | 4,500 | 37,800 | 1,125 |
| 2024-09-06 | 4,535 | 4,565 | 4,455 | 4,510 | 31,000 | 1,127.50 |
| 2024-09-05 | 4,500 | 4,600 | 4,450 | 4,510 | 48,800 | 1,127.50 |
| 2024-09-04 | 4,390 | 4,535 | 4,390 | 4,505 | 73,700 | 1,126.25 |
| 2024-09-03 | 4,340 | 4,460 | 4,285 | 4,460 | 86,700 | 1,115 |
| 2024-09-02 | 4,630 | 4,630 | 4,350 | 4,425 | 116,500 | 1,106.25 |
| 2024-08-30 | 4,580 | 4,600 | 4,530 | 4,600 | 48,300 | 1,150 |
| 2024-08-29 | 4,480 | 4,655 | 4,460 | 4,580 | 123,900 | 1,145 |
| 2024-08-28 | 4,495 | 4,510 | 4,395 | 4,440 | 40,800 | 1,110 |
| 2024-08-27 | 4,355 | 4,490 | 4,340 | 4,455 | 71,200 | 1,113.75 |
| 2024-08-26 | 4,300 | 4,425 | 4,280 | 4,425 | 109,600 | 1,106.25 |
| 2024-08-23 | 4,180 | 4,190 | 4,140 | 4,175 | 30,100 | 1,043.75 |
| 2024-08-22 | 4,160 | 4,205 | 4,120 | 4,200 | 22,000 | 1,050 |
| 2024-08-21 | 4,150 | 4,170 | 4,105 | 4,145 | 19,500 | 1,036.25 |
| 2024-08-20 | 4,080 | 4,175 | 4,055 | 4,170 | 31,100 | 1,042.50 |
| 2024-08-19 | 4,075 | 4,165 | 4,045 | 4,045 | 38,200 | 1,011.25 |
| 2024-08-16 | 4,075 | 4,100 | 4,045 | 4,075 | 33,500 | 1,018.75 |
| 2024-08-15 | 4,000 | 4,075 | 3,950 | 4,060 | 38,000 | 1,015 |
| 2024-08-14 | 3,920 | 3,985 | 3,895 | 3,985 | 35,400 | 996.25 |
| 2024-08-13 | 3,875 | 3,930 | 3,805 | 3,905 | 61,100 | 976.25 |
| 2024-08-09 | 3,955 | 4,000 | 3,860 | 3,895 | 68,300 | 973.75 |
| 2024-08-08 | 3,905 | 3,970 | 3,780 | 3,885 | 60,700 | 971.25 |
| 2024-08-07 | 3,800 | 4,020 | 3,775 | 3,975 | 93,800 | 993.75 |
| 2024-08-06 | 3,900 | 4,025 | 3,765 | 3,860 | 170,700 | 965 |
| 2024-08-05 | 3,840 | 3,905 | 3,620 | 3,700 | 205,800 | 925 |
| 2024-08-02 | 3,865 | 3,980 | 3,780 | 3,820 | 94,300 | 955 |
| 2024-08-01 | 4,195 | 4,215 | 4,000 | 4,065 | 131,700 | 1,016.25 |
| 2024-07-31 | 3,585 | 4,170 | 3,555 | 4,150 | 216,100 | 1,037.50 |
| 2024-07-30 | 3,655 | 3,690 | 3,615 | 3,655 | 47,600 | 913.75 |
| 2024-07-29 | 3,660 | 3,750 | 3,635 | 3,725 | 57,100 | 931.25 |
| 2024-07-26 | 3,600 | 3,655 | 3,585 | 3,615 | 44,400 | 903.75 |
| 2024-07-25 | 3,690 | 3,690 | 3,565 | 3,600 | 63,800 | 900 |
| 2024-07-24 | 3,700 | 3,740 | 3,675 | 3,700 | 50,800 | 925 |
| 2024-07-23 | 3,700 | 3,775 | 3,675 | 3,705 | 69,800 | 926.25 |
| 2024-07-22 | 3,815 | 3,850 | 3,650 | 3,660 | 73,400 | 915 |
| 2024-07-19 | 3,680 | 3,720 | 3,665 | 3,710 | 38,900 | 927.50 |
| 2024-07-18 | 3,670 | 3,690 | 3,630 | 3,635 | 24,300 | 908.75 |
| 2024-07-17 | 3,775 | 3,785 | 3,710 | 3,710 | 22,600 | 927.50 |
| 2024-07-16 | 3,775 | 3,800 | 3,730 | 3,775 | 38,300 | 943.75 |
| 2024-07-12 | 3,695 | 3,745 | 3,685 | 3,705 | 36,400 | 926.25 |
| 2024-07-11 | 3,725 | 3,765 | 3,695 | 3,700 | 50,700 | 925 |
| 2024-07-10 | 3,815 | 3,835 | 3,675 | 3,705 | 116,300 | 926.25 |
| 2024-07-09 | 3,625 | 3,695 | 3,580 | 3,605 | 56,100 | 901.25 |
| 2024-07-08 | 3,610 | 3,635 | 3,560 | 3,585 | 29,300 | 896.25 |
| 2024-07-05 | 3,715 | 3,715 | 3,620 | 3,620 | 34,800 | 905 |
| 2024-07-04 | 3,675 | 3,730 | 3,670 | 3,715 | 44,200 | 928.75 |
| 2024-07-03 | 3,590 | 3,665 | 3,590 | 3,645 | 43,600 | 911.25 |
| 2024-07-02 | 3,605 | 3,625 | 3,550 | 3,615 | 40,900 | 903.75 |
| 2024-07-01 | 3,675 | 3,720 | 3,595 | 3,625 | 50,100 | 906.25 |
| 2024-06-28 | 3,725 | 3,735 | 3,625 | 3,650 | 51,100 | 912.50 |
| 2024-06-27 | 3,600 | 3,710 | 3,600 | 3,705 | 98,700 | 926.25 |
| 2024-06-26 | 3,600 | 3,615 | 3,560 | 3,565 | 65,200 | 891.25 |
| 2024-06-25 | 3,500 | 3,595 | 3,500 | 3,570 | 98,900 | 892.50 |
| 2024-06-24 | 3,410 | 3,480 | 3,380 | 3,465 | 67,600 | 866.25 |
| 2024-06-21 | 3,430 | 3,445 | 3,380 | 3,380 | 47,300 | 845 |
| 2024-06-20 | 3,370 | 3,430 | 3,355 | 3,390 | 53,000 | 847.50 |
| 2024-06-19 | 3,375 | 3,385 | 3,320 | 3,365 | 64,300 | 841.25 |
| 2024-06-18 | 3,300 | 3,365 | 3,290 | 3,365 | 74,200 | 841.25 |
| 2024-06-17 | 3,235 | 3,255 | 3,190 | 3,235 | 39,800 | 808.75 |
| 2024-06-14 | 3,165 | 3,290 | 3,165 | 3,280 | 72,500 | 820 |
| 2024-06-13 | 3,050 | 3,160 | 3,030 | 3,160 | 54,400 | 790 |
| 2024-06-12 | 3,065 | 3,090 | 3,040 | 3,050 | 19,100 | 762.50 |
| 2024-06-11 | 3,145 | 3,160 | 3,090 | 3,095 | 20,100 | 773.75 |
| 2024-06-10 | 3,120 | 3,165 | 3,120 | 3,150 | 39,600 | 787.50 |
| 2024-06-07 | 3,045 | 3,120 | 3,035 | 3,105 | 20,900 | 776.25 |
| 2024-06-06 | 3,050 | 3,055 | 3,020 | 3,040 | 15,800 | 760 |
| 2024-06-05 | 3,060 | 3,070 | 3,020 | 3,025 | 19,500 | 756.25 |
| 2024-06-04 | 3,055 | 3,090 | 3,050 | 3,075 | 38,000 | 768.75 |
| 2024-06-03 | 3,105 | 3,145 | 3,035 | 3,075 | 60,000 | 768.75 |
| 2024-05-31 | 3,080 | 3,140 | 3,055 | 3,135 | 42,500 | 783.75 |
| 2024-05-30 | 2,972 | 3,115 | 2,972 | 3,100 | 48,600 | 775 |
| 2024-05-29 | 3,030 | 3,070 | 2,998 | 3,000 | 38,400 | 750 |
| 2024-05-28 | 3,090 | 3,105 | 3,050 | 3,050 | 35,500 | 762.50 |
| 2024-05-27 | 3,085 | 3,115 | 3,050 | 3,090 | 34,100 | 772.50 |
| 2024-05-24 | 3,040 | 3,095 | 3,040 | 3,075 | 20,100 | 768.75 |
| 2024-05-23 | 3,040 | 3,115 | 2,990 | 3,095 | 40,700 | 773.75 |
| 2024-05-22 | 3,090 | 3,105 | 3,035 | 3,035 | 41,900 | 758.75 |
| 2024-05-21 | 3,165 | 3,195 | 3,090 | 3,090 | 45,000 | 772.50 |
| 2024-05-20 | 3,180 | 3,190 | 3,115 | 3,165 | 61,300 | 791.25 |
| 2024-05-17 | 3,080 | 3,190 | 3,080 | 3,175 | 51,900 | 793.75 |
| 2024-05-16 | 3,090 | 3,185 | 3,035 | 3,150 | 56,200 | 787.50 |
| 2024-05-15 | 3,115 | 3,140 | 3,045 | 3,095 | 56,500 | 773.75 |
| 2024-05-14 | 3,135 | 3,135 | 3,010 | 3,085 | 121,500 | 771.25 |
| 2024-05-13 | 3,135 | 3,225 | 3,105 | 3,160 | 64,600 | 790 |
| 2024-05-10 | 3,295 | 3,425 | 3,130 | 3,135 | 166,400 | 783.75 |
| 2024-05-09 | 3,235 | 3,330 | 3,185 | 3,295 | 68,200 | 823.75 |
| 2024-05-08 | 3,300 | 3,310 | 3,200 | 3,260 | 55,300 | 815 |
| 2024-05-07 | 3,265 | 3,315 | 3,265 | 3,300 | 36,800 | 825 |
| 2024-05-02 | 3,250 | 3,275 | 3,210 | 3,265 | 34,100 | 816.25 |
| 2024-05-01 | 3,310 | 3,350 | 3,275 | 3,285 | 23,000 | 821.25 |
| 2024-04-30 | 3,300 | 3,365 | 3,275 | 3,340 | 42,900 | 835 |
| 2024-04-26 | 3,265 | 3,280 | 3,210 | 3,255 | 23,400 | 813.75 |
| 2024-04-25 | 3,295 | 3,300 | 3,250 | 3,265 | 27,200 | 816.25 |
| 2024-04-24 | 3,265 | 3,340 | 3,265 | 3,300 | 32,700 | 825 |
| 2024-04-23 | 3,270 | 3,290 | 3,220 | 3,245 | 31,400 | 811.25 |
| 2024-04-22 | 3,200 | 3,245 | 3,185 | 3,245 | 30,600 | 811.25 |
| 2024-04-19 | 3,205 | 3,235 | 3,110 | 3,150 | 56,000 | 787.50 |
| 2024-04-18 | 3,130 | 3,265 | 3,130 | 3,250 | 29,200 | 812.50 |
| 2024-04-17 | 3,190 | 3,200 | 3,130 | 3,165 | 31,100 | 791.25 |
| 2024-04-16 | 3,170 | 3,205 | 3,170 | 3,170 | 26,900 | 792.50 |
| 2024-04-15 | 3,250 | 3,265 | 3,230 | 3,230 | 23,300 | 807.50 |
| 2024-04-12 | 3,290 | 3,315 | 3,280 | 3,285 | 28,300 | 821.25 |
| 2024-04-11 | 3,265 | 3,280 | 3,195 | 3,260 | 42,900 | 815 |
| 2024-04-10 | 3,315 | 3,345 | 3,300 | 3,300 | 41,800 | 825 |
| 2024-04-09 | 3,245 | 3,285 | 3,235 | 3,285 | 36,000 | 821.25 |
| 2024-04-08 | 3,215 | 3,230 | 3,170 | 3,205 | 36,000 | 801.25 |
| 2024-04-05 | 3,140 | 3,210 | 3,125 | 3,200 | 37,200 | 800 |
| 2024-04-04 | 3,185 | 3,260 | 3,160 | 3,200 | 48,000 | 800 |
| 2024-04-03 | 3,080 | 3,170 | 3,080 | 3,145 | 51,100 | 786.25 |
| 2024-04-02 | 3,245 | 3,270 | 3,140 | 3,145 | 60,800 | 786.25 |
| 2024-04-01 | 3,265 | 3,265 | 3,190 | 3,245 | 56,500 | 811.25 |
| 2024-03-29 | 3,295 | 3,305 | 3,245 | 3,270 | 42,900 | 817.50 |
| 2024-03-28 | 3,305 | 3,330 | 3,265 | 3,295 | 55,600 | 823.75 |
| 2024-03-27 | 3,380 | 3,380 | 3,325 | 3,325 | 51,400 | 831.25 |
| 2024-03-26 | 3,350 | 3,400 | 3,335 | 3,370 | 43,600 | 842.50 |
| 2024-03-25 | 3,455 | 3,465 | 3,355 | 3,370 | 69,800 | 842.50 |
| 2024-03-22 | 3,480 | 3,540 | 3,450 | 3,475 | 83,600 | 868.75 |
| 2024-03-21 | 3,395 | 3,455 | 3,380 | 3,425 | 90,100 | 856.25 |
| 2024-03-19 | 3,335 | 3,350 | 3,285 | 3,330 | 68,900 | 832.50 |
| 2024-03-18 | 3,355 | 3,395 | 3,295 | 3,335 | 88,100 | 833.75 |
| 2024-03-15 | 3,355 | 3,440 | 3,295 | 3,295 | 417,400 | 823.75 |
| 2024-03-14 | 3,285 | 3,345 | 3,285 | 3,345 | 55,900 | 836.25 |
| 2024-03-13 | 3,330 | 3,350 | 3,270 | 3,315 | 85,100 | 828.75 |
| 2024-03-12 | 3,285 | 3,315 | 3,220 | 3,280 | 124,700 | 820 |
| 2024-03-11 | 3,340 | 3,375 | 3,280 | 3,310 | 119,700 | 827.50 |
| 2024-03-08 | 3,345 | 3,485 | 3,315 | 3,410 | 129,900 | 852.50 |
| 2024-03-07 | 3,560 | 3,560 | 3,410 | 3,415 | 106,200 | 853.75 |
| 2024-03-06 | 3,555 | 3,610 | 3,555 | 3,555 | 68,000 | 888.75 |
| 2024-03-05 | 3,555 | 3,635 | 3,530 | 3,600 | 79,700 | 900 |
| 2024-03-04 | 3,590 | 3,605 | 3,520 | 3,555 | 69,100 | 888.75 |
| 2024-03-01 | 3,580 | 3,620 | 3,540 | 3,580 | 50,300 | 895 |
| 2024-02-29 | 3,520 | 3,620 | 3,520 | 3,590 | 57,800 | 897.50 |
| 2024-02-28 | 3,520 | 3,565 | 3,510 | 3,520 | 65,100 | 880 |
| 2024-02-27 | 3,600 | 3,620 | 3,555 | 3,580 | 87,500 | 895 |
| 2024-02-26 | 3,610 | 3,655 | 3,595 | 3,595 | 65,600 | 898.75 |
| 2024-02-22 | 3,610 | 3,670 | 3,575 | 3,615 | 142,700 | 903.75 |
| 2024-02-21 | 3,745 | 3,745 | 3,610 | 3,615 | 143,600 | 903.75 |
| 2024-02-20 | 3,890 | 3,930 | 3,810 | 3,815 | 70,500 | 953.75 |
| 2024-02-19 | 4,095 | 4,095 | 3,890 | 3,890 | 111,400 | 972.50 |
| 2024-02-16 | 4,030 | 4,160 | 4,020 | 4,160 | 109,800 | 1,040 |
| 2024-02-15 | 3,970 | 4,035 | 3,930 | 4,005 | 78,000 | 1,001.25 |
| 2024-02-14 | 4,120 | 4,120 | 3,900 | 3,910 | 117,000 | 977.50 |
| 2024-02-13 | 4,075 | 4,190 | 4,010 | 4,160 | 122,100 | 1,040 |
| 2024-02-09 | 3,945 | 4,080 | 3,945 | 4,040 | 84,400 | 1,010 |
| 2024-02-08 | 3,860 | 3,970 | 3,800 | 3,940 | 86,700 | 985 |
| 2024-02-07 | 3,850 | 3,955 | 3,850 | 3,930 | 53,400 | 982.50 |
| 2024-02-06 | 3,855 | 3,930 | 3,795 | 3,895 | 73,200 | 973.75 |
| 2024-02-05 | 3,970 | 3,980 | 3,865 | 3,925 | 81,200 | 981.25 |
| 2024-02-02 | 3,845 | 3,995 | 3,805 | 3,950 | 78,700 | 987.50 |
| 2024-02-01 | 3,750 | 3,955 | 3,720 | 3,870 | 138,600 | 967.50 |
| 2024-01-31 | 3,995 | 4,065 | 3,825 | 3,840 | 243,500 | 960 |
| 2024-01-30 | 4,120 | 4,150 | 3,865 | 3,865 | 208,300 | 966.25 |
| 2024-01-29 | 4,100 | 4,145 | 4,075 | 4,120 | 58,000 | 1,030 |
| 2024-01-26 | 4,200 | 4,200 | 4,030 | 4,075 | 99,100 | 1,018.75 |
| 2024-01-25 | 4,160 | 4,230 | 4,150 | 4,230 | 107,500 | 1,057.50 |
| 2024-01-24 | 4,120 | 4,125 | 4,065 | 4,090 | 68,500 | 1,022.50 |
| 2024-01-23 | 4,060 | 4,150 | 4,060 | 4,130 | 72,200 | 1,032.50 |
| 2024-01-22 | 3,925 | 4,060 | 3,915 | 4,025 | 80,100 | 1,006.25 |
| 2024-01-19 | 3,935 | 3,945 | 3,895 | 3,915 | 55,800 | 978.75 |
| 2024-01-18 | 3,880 | 3,905 | 3,840 | 3,890 | 44,100 | 972.50 |
| 2024-01-17 | 3,930 | 3,960 | 3,870 | 3,875 | 70,100 | 968.75 |
| 2024-01-16 | 4,000 | 4,000 | 3,845 | 3,885 | 54,400 | 971.25 |
| 2024-01-15 | 3,845 | 4,005 | 3,845 | 3,945 | 82,000 | 986.25 |
| 2024-01-12 | 3,895 | 3,930 | 3,820 | 3,845 | 47,500 | 961.25 |
| 2024-01-11 | 3,935 | 3,935 | 3,870 | 3,920 | 73,600 | 980 |
| 2024-01-10 | 3,840 | 3,930 | 3,810 | 3,915 | 85,300 | 978.75 |
| 2024-01-09 | 3,980 | 4,000 | 3,785 | 3,785 | 126,500 | 946.25 |
| 2024-01-05 | 3,975 | 4,030 | 3,930 | 3,930 | 131,600 | 982.50 |
| 2024-01-04 | 3,800 | 3,975 | 3,800 | 3,975 | 174,500 | 993.75 |
分割・併合履歴 ： [2025-03-28]1株→4株 [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株