9932 杉本商事(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 | 1,341 | 1,385 | 1,341 | 1,382 | 24,100 | 1,382 |
| 2024-12-02 | 1,349 | 1,360 | 1,341 | 1,349 | 11,300 | 1,349 |
| 2024-11-29 | 1,343 | 1,370 | 1,343 | 1,356 | 31,300 | 1,356 |
| 2024-11-28 | 1,332 | 1,344 | 1,330 | 1,333 | 11,400 | 1,333 |
| 2024-11-27 | 1,371 | 1,371 | 1,333 | 1,336 | 11,200 | 1,336 |
| 2024-11-26 | 1,364 | 1,379 | 1,355 | 1,367 | 12,100 | 1,367 |
| 2024-11-25 | 1,400 | 1,400 | 1,374 | 1,374 | 22,200 | 1,374 |
| 2024-11-22 | 1,361 | 1,378 | 1,354 | 1,378 | 15,700 | 1,378 |
| 2024-11-21 | 1,357 | 1,365 | 1,351 | 1,352 | 8,400 | 1,352 |
| 2024-11-20 | 1,355 | 1,375 | 1,346 | 1,355 | 14,000 | 1,355 |
| 2024-11-19 | 1,346 | 1,373 | 1,343 | 1,364 | 13,600 | 1,364 |
| 2024-11-18 | 1,361 | 1,365 | 1,339 | 1,346 | 13,800 | 1,346 |
| 2024-11-15 | 1,337 | 1,386 | 1,319 | 1,364 | 34,700 | 1,364 |
| 2024-11-14 | 1,328 | 1,337 | 1,320 | 1,320 | 9,400 | 1,320 |
| 2024-11-13 | 1,323 | 1,335 | 1,311 | 1,323 | 22,200 | 1,323 |
| 2024-11-12 | 1,339 | 1,356 | 1,321 | 1,329 | 22,500 | 1,329 |
| 2024-11-11 | 1,340 | 1,344 | 1,332 | 1,336 | 7,400 | 1,336 |
| 2024-11-08 | 1,380 | 1,384 | 1,346 | 1,347 | 16,200 | 1,347 |
| 2024-11-07 | 1,359 | 1,372 | 1,345 | 1,372 | 26,000 | 1,372 |
| 2024-11-06 | 1,374 | 1,374 | 1,339 | 1,354 | 31,000 | 1,354 |
| 2024-11-05 | 1,360 | 1,360 | 1,334 | 1,344 | 11,600 | 1,344 |
| 2024-11-01 | 1,364 | 1,372 | 1,343 | 1,343 | 23,100 | 1,343 |
| 2024-10-31 | 1,340 | 1,404 | 1,335 | 1,382 | 56,300 | 1,382 |
| 2024-10-30 | 1,392 | 1,392 | 1,327 | 1,344 | 211,400 | 1,344 |
| 2024-10-29 | 1,386 | 1,394 | 1,357 | 1,379 | 26,100 | 1,379 |
| 2024-10-28 | 1,367 | 1,385 | 1,354 | 1,384 | 28,900 | 1,384 |
| 2024-10-25 | 1,401 | 1,418 | 1,354 | 1,354 | 30,700 | 1,354 |
| 2024-10-24 | 1,370 | 1,394 | 1,362 | 1,389 | 27,800 | 1,389 |
| 2024-10-23 | 1,404 | 1,404 | 1,373 | 1,376 | 23,800 | 1,376 |
| 2024-10-22 | 1,422 | 1,427 | 1,374 | 1,397 | 28,400 | 1,397 |
| 2024-10-21 | 1,436 | 1,451 | 1,411 | 1,423 | 23,100 | 1,423 |
| 2024-10-18 | 1,477 | 1,477 | 1,421 | 1,436 | 25,400 | 1,436 |
| 2024-10-17 | 1,490 | 1,513 | 1,459 | 1,477 | 38,100 | 1,477 |
| 2024-10-16 | 1,462 | 1,522 | 1,451 | 1,490 | 66,900 | 1,490 |
| 2024-10-15 | 1,466 | 1,500 | 1,458 | 1,492 | 61,800 | 1,492 |
| 2024-10-11 | 1,441 | 1,473 | 1,438 | 1,461 | 61,100 | 1,461 |
| 2024-10-10 | 1,459 | 1,459 | 1,421 | 1,441 | 51,900 | 1,441 |
| 2024-10-09 | 1,493 | 1,493 | 1,427 | 1,454 | 95,800 | 1,454 |
| 2024-10-08 | 1,539 | 1,539 | 1,473 | 1,493 | 97,000 | 1,493 |
| 2024-10-07 | 1,510 | 1,585 | 1,505 | 1,570 | 81,200 | 1,570 |
| 2024-10-04 | 1,448 | 1,486 | 1,446 | 1,485 | 64,700 | 1,485 |
| 2024-10-03 | 1,430 | 1,448 | 1,408 | 1,448 | 34,600 | 1,448 |
| 2024-10-02 | 1,424 | 1,450 | 1,400 | 1,416 | 39,500 | 1,416 |
| 2024-10-01 | 1,400 | 1,448 | 1,395 | 1,424 | 53,000 | 1,424 |
| 2024-09-30 | 1,397 | 1,399 | 1,369 | 1,372 | 46,000 | 1,372 |
| 2024-09-27 | 1,459 | 1,470 | 1,429 | 1,446 | 44,700 | 1,446 |
| 2024-09-26 | 2,968 | 2,973 | 2,880 | 2,973 | 30,700 | 2,973 |
| 2024-09-25 | 2,980 | 2,980 | 2,879 | 2,879 | 23,000 | 2,879 |
| 2024-09-24 | 3,240 | 3,240 | 3,000 | 3,005 | 26,900 | 3,005 |
| 2024-09-20 | 3,170 | 3,230 | 3,155 | 3,180 | 22,300 | 3,180 |
| 2024-09-19 | 3,145 | 3,190 | 3,090 | 3,150 | 26,600 | 3,150 |
| 2024-09-18 | 3,135 | 3,150 | 3,045 | 3,130 | 18,100 | 3,130 |
| 2024-09-17 | 3,100 | 3,145 | 3,030 | 3,085 | 23,100 | 3,085 |
| 2024-09-13 | 3,120 | 3,185 | 3,075 | 3,100 | 28,200 | 3,100 |
| 2024-09-12 | 2,949 | 3,140 | 2,949 | 3,125 | 28,400 | 3,125 |
| 2024-09-11 | 2,994 | 3,020 | 2,912 | 2,948 | 27,800 | 2,948 |
| 2024-09-10 | 2,995 | 3,025 | 2,982 | 3,015 | 13,300 | 3,015 |
| 2024-09-09 | 2,899 | 3,005 | 2,890 | 2,994 | 17,500 | 2,994 |
| 2024-09-06 | 2,991 | 2,991 | 2,922 | 2,948 | 13,300 | 2,948 |
| 2024-09-05 | 2,928 | 3,005 | 2,919 | 2,941 | 13,900 | 2,941 |
| 2024-09-04 | 2,958 | 2,978 | 2,915 | 2,936 | 20,900 | 2,936 |
| 2024-09-03 | 3,010 | 3,070 | 3,000 | 3,045 | 25,200 | 3,045 |
| 2024-09-02 | 2,998 | 3,050 | 2,968 | 3,010 | 14,100 | 3,010 |
| 2024-08-30 | 3,000 | 3,035 | 2,928 | 2,998 | 31,600 | 2,998 |
| 2024-08-29 | 2,903 | 3,000 | 2,895 | 2,990 | 25,800 | 2,990 |
| 2024-08-28 | 2,902 | 2,949 | 2,860 | 2,923 | 15,200 | 2,923 |
| 2024-08-27 | 2,804 | 2,921 | 2,804 | 2,921 | 20,600 | 2,921 |
| 2024-08-26 | 2,810 | 2,850 | 2,773 | 2,799 | 31,900 | 2,799 |
| 2024-08-23 | 2,850 | 2,915 | 2,768 | 2,811 | 36,700 | 2,811 |
| 2024-08-22 | 2,800 | 2,882 | 2,791 | 2,843 | 38,700 | 2,843 |
| 2024-08-21 | 2,745 | 2,835 | 2,701 | 2,774 | 98,800 | 2,774 |
| 2024-08-20 | 2,664 | 2,667 | 2,608 | 2,649 | 13,000 | 2,649 |
| 2024-08-19 | 2,676 | 2,681 | 2,597 | 2,618 | 10,800 | 2,618 |
| 2024-08-16 | 2,642 | 2,676 | 2,592 | 2,676 | 11,200 | 2,676 |
| 2024-08-15 | 2,619 | 2,620 | 2,565 | 2,603 | 13,300 | 2,603 |
| 2024-08-14 | 2,586 | 2,617 | 2,559 | 2,617 | 15,400 | 2,617 |
| 2024-08-13 | 2,548 | 2,570 | 2,520 | 2,570 | 13,400 | 2,570 |
| 2024-08-09 | 2,556 | 2,556 | 2,443 | 2,556 | 18,600 | 2,556 |
| 2024-08-08 | 2,495 | 2,545 | 2,449 | 2,506 | 13,900 | 2,506 |
| 2024-08-07 | 2,535 | 2,575 | 2,458 | 2,523 | 12,600 | 2,523 |
| 2024-08-06 | 2,301 | 2,556 | 2,301 | 2,550 | 33,200 | 2,550 |
| 2024-08-05 | 2,588 | 2,588 | 2,285 | 2,285 | 26,500 | 2,285 |
| 2024-08-02 | 2,755 | 2,779 | 2,621 | 2,638 | 38,600 | 2,638 |
| 2024-08-01 | 2,916 | 2,916 | 2,774 | 2,781 | 26,600 | 2,781 |
| 2024-07-31 | 2,837 | 2,946 | 2,737 | 2,946 | 18,700 | 2,946 |
| 2024-07-30 | 2,806 | 2,858 | 2,785 | 2,837 | 28,700 | 2,837 |
| 2024-07-29 | 2,623 | 2,792 | 2,601 | 2,792 | 27,900 | 2,792 |
| 2024-07-26 | 2,677 | 2,677 | 2,583 | 2,614 | 12,500 | 2,614 |
| 2024-07-25 | 2,696 | 2,725 | 2,658 | 2,677 | 22,900 | 2,677 |
| 2024-07-24 | 2,789 | 2,850 | 2,724 | 2,746 | 21,400 | 2,746 |
| 2024-07-23 | 2,693 | 2,793 | 2,693 | 2,771 | 19,400 | 2,771 |
| 2024-07-22 | 2,737 | 2,737 | 2,690 | 2,693 | 12,300 | 2,693 |
| 2024-07-19 | 2,728 | 2,738 | 2,684 | 2,738 | 10,400 | 2,738 |
| 2024-07-18 | 2,700 | 2,738 | 2,689 | 2,723 | 11,900 | 2,723 |
| 2024-07-17 | 2,668 | 2,712 | 2,663 | 2,712 | 11,700 | 2,712 |
| 2024-07-16 | 2,712 | 2,727 | 2,651 | 2,668 | 12,200 | 2,668 |
| 2024-07-12 | 2,508 | 2,678 | 2,508 | 2,662 | 30,700 | 2,662 |
| 2024-07-11 | 2,500 | 2,509 | 2,479 | 2,508 | 11,400 | 2,508 |
| 2024-07-10 | 2,527 | 2,527 | 2,451 | 2,476 | 14,800 | 2,476 |
| 2024-07-09 | 2,504 | 2,539 | 2,482 | 2,527 | 14,200 | 2,527 |
| 2024-07-08 | 2,530 | 2,549 | 2,451 | 2,473 | 8,500 | 2,473 |
| 2024-07-05 | 2,544 | 2,564 | 2,530 | 2,530 | 8,900 | 2,530 |
| 2024-07-04 | 2,600 | 2,642 | 2,570 | 2,594 | 13,000 | 2,594 |
| 2024-07-03 | 2,575 | 2,614 | 2,573 | 2,614 | 20,200 | 2,614 |
| 2024-07-02 | 2,483 | 2,596 | 2,445 | 2,559 | 21,700 | 2,559 |
| 2024-07-01 | 2,467 | 2,487 | 2,455 | 2,483 | 10,400 | 2,483 |
| 2024-06-28 | 2,477 | 2,477 | 2,422 | 2,446 | 8,600 | 2,446 |
| 2024-06-27 | 2,457 | 2,479 | 2,438 | 2,475 | 13,400 | 2,475 |
| 2024-06-26 | 2,470 | 2,486 | 2,434 | 2,457 | 12,000 | 2,457 |
| 2024-06-25 | 2,505 | 2,519 | 2,486 | 2,513 | 19,900 | 2,513 |
| 2024-06-24 | 2,501 | 2,505 | 2,405 | 2,405 | 17,100 | 2,405 |
| 2024-06-21 | 2,514 | 2,547 | 2,460 | 2,477 | 14,100 | 2,477 |
| 2024-06-20 | 2,500 | 2,526 | 2,493 | 2,509 | 8,600 | 2,509 |
| 2024-06-19 | 2,454 | 2,500 | 2,453 | 2,500 | 9,600 | 2,500 |
| 2024-06-18 | 2,414 | 2,441 | 2,414 | 2,441 | 7,000 | 2,441 |
| 2024-06-17 | 2,413 | 2,413 | 2,373 | 2,393 | 6,000 | 2,393 |
| 2024-06-14 | 2,349 | 2,442 | 2,330 | 2,433 | 21,900 | 2,433 |
| 2024-06-13 | 2,372 | 2,372 | 2,329 | 2,349 | 6,900 | 2,349 |
| 2024-06-12 | 2,382 | 2,397 | 2,364 | 2,376 | 4,300 | 2,376 |
| 2024-06-11 | 2,435 | 2,435 | 2,378 | 2,387 | 4,800 | 2,387 |
| 2024-06-10 | 2,356 | 2,435 | 2,355 | 2,435 | 9,800 | 2,435 |
| 2024-06-07 | 2,393 | 2,393 | 2,355 | 2,356 | 3,600 | 2,356 |
| 2024-06-06 | 2,461 | 2,461 | 2,377 | 2,393 | 10,200 | 2,393 |
| 2024-06-05 | 2,475 | 2,475 | 2,408 | 2,448 | 19,400 | 2,448 |
| 2024-06-04 | 2,525 | 2,525 | 2,476 | 2,484 | 9,200 | 2,484 |
| 2024-06-03 | 2,500 | 2,520 | 2,469 | 2,520 | 10,600 | 2,520 |
| 2024-05-31 | 2,437 | 2,482 | 2,437 | 2,482 | 13,700 | 2,482 |
| 2024-05-30 | 2,350 | 2,430 | 2,334 | 2,426 | 15,100 | 2,426 |
| 2024-05-29 | 2,390 | 2,394 | 2,356 | 2,356 | 10,800 | 2,356 |
| 2024-05-28 | 2,420 | 2,420 | 2,381 | 2,390 | 8,400 | 2,390 |
| 2024-05-27 | 2,441 | 2,441 | 2,403 | 2,420 | 5,900 | 2,420 |
| 2024-05-24 | 2,430 | 2,453 | 2,414 | 2,440 | 7,400 | 2,440 |
| 2024-05-23 | 2,420 | 2,457 | 2,420 | 2,453 | 6,600 | 2,453 |
| 2024-05-22 | 2,433 | 2,449 | 2,390 | 2,420 | 20,100 | 2,420 |
| 2024-05-21 | 2,465 | 2,468 | 2,419 | 2,433 | 13,200 | 2,433 |
| 2024-05-20 | 2,466 | 2,509 | 2,439 | 2,470 | 12,700 | 2,470 |
| 2024-05-17 | 2,439 | 2,479 | 2,426 | 2,466 | 11,900 | 2,466 |
| 2024-05-16 | 2,481 | 2,483 | 2,423 | 2,457 | 9,300 | 2,457 |
| 2024-05-15 | 2,520 | 2,549 | 2,466 | 2,483 | 11,800 | 2,483 |
| 2024-05-14 | 2,552 | 2,552 | 2,473 | 2,519 | 16,200 | 2,519 |
| 2024-05-13 | 2,598 | 2,599 | 2,530 | 2,552 | 14,500 | 2,552 |
| 2024-05-10 | 2,560 | 2,600 | 2,554 | 2,577 | 11,300 | 2,577 |
| 2024-05-09 | 2,517 | 2,577 | 2,517 | 2,555 | 17,500 | 2,555 |
| 2024-05-08 | 2,465 | 2,514 | 2,460 | 2,493 | 22,300 | 2,493 |
| 2024-05-07 | 2,402 | 2,497 | 2,402 | 2,471 | 31,900 | 2,471 |
| 2024-05-02 | 2,347 | 2,394 | 2,339 | 2,385 | 15,200 | 2,385 |
| 2024-05-01 | 2,334 | 2,350 | 2,316 | 2,331 | 7,100 | 2,331 |
| 2024-04-30 | 2,326 | 2,340 | 2,306 | 2,336 | 14,300 | 2,336 |
| 2024-04-26 | 2,287 | 2,367 | 2,271 | 2,336 | 41,800 | 2,336 |
| 2024-04-25 | 2,190 | 2,400 | 2,185 | 2,325 | 66,500 | 2,325 |
| 2024-04-24 | 2,182 | 2,199 | 2,171 | 2,174 | 9,300 | 2,174 |
| 2024-04-23 | 2,173 | 2,173 | 2,159 | 2,170 | 2,300 | 2,170 |
| 2024-04-22 | 2,139 | 2,171 | 2,139 | 2,148 | 10,600 | 2,148 |
| 2024-04-19 | 2,183 | 2,183 | 2,123 | 2,136 | 13,300 | 2,136 |
| 2024-04-18 | 2,174 | 2,195 | 2,171 | 2,183 | 3,400 | 2,183 |
| 2024-04-17 | 2,200 | 2,230 | 2,153 | 2,160 | 5,300 | 2,160 |
| 2024-04-16 | 2,227 | 2,227 | 2,178 | 2,193 | 11,300 | 2,193 |
| 2024-04-15 | 2,199 | 2,227 | 2,197 | 2,227 | 5,100 | 2,227 |
| 2024-04-12 | 2,221 | 2,221 | 2,201 | 2,209 | 6,000 | 2,209 |
| 2024-04-11 | 2,217 | 2,217 | 2,192 | 2,215 | 7,200 | 2,215 |
| 2024-04-10 | 2,202 | 2,211 | 2,197 | 2,204 | 2,100 | 2,204 |
| 2024-04-09 | 2,206 | 2,208 | 2,190 | 2,198 | 3,600 | 2,198 |
| 2024-04-08 | 2,186 | 2,214 | 2,186 | 2,206 | 8,900 | 2,206 |
| 2024-04-05 | 2,170 | 2,187 | 2,130 | 2,169 | 12,200 | 2,169 |
| 2024-04-04 | 2,186 | 2,204 | 2,165 | 2,175 | 17,100 | 2,175 |
| 2024-04-03 | 2,186 | 2,217 | 2,186 | 2,209 | 11,900 | 2,209 |
| 2024-04-02 | 2,241 | 2,256 | 2,112 | 2,205 | 25,000 | 2,205 |
| 2024-04-01 | 2,275 | 2,285 | 2,250 | 2,257 | 4,800 | 2,257 |
| 2024-03-29 | 2,263 | 2,287 | 2,255 | 2,275 | 8,500 | 2,275 |
| 2024-03-28 | 2,279 | 2,311 | 2,243 | 2,255 | 26,100 | 2,255 |
| 2024-03-27 | 2,310 | 2,353 | 2,301 | 2,342 | 59,000 | 2,342 |
| 2024-03-26 | 2,263 | 2,300 | 2,263 | 2,300 | 13,200 | 2,300 |
| 2024-03-25 | 2,290 | 2,290 | 2,269 | 2,275 | 19,300 | 2,275 |
| 2024-03-22 | 2,295 | 2,295 | 2,270 | 2,285 | 21,200 | 2,285 |
| 2024-03-21 | 2,263 | 2,287 | 2,263 | 2,278 | 29,100 | 2,278 |
| 2024-03-19 | 2,230 | 2,267 | 2,230 | 2,267 | 17,000 | 2,267 |
| 2024-03-18 | 2,252 | 2,252 | 2,237 | 2,241 | 21,000 | 2,241 |
| 2024-03-15 | 2,234 | 2,253 | 2,224 | 2,248 | 18,200 | 2,248 |
| 2024-03-14 | 2,207 | 2,232 | 2,205 | 2,232 | 11,800 | 2,232 |
| 2024-03-13 | 2,235 | 2,243 | 2,206 | 2,207 | 13,100 | 2,207 |
| 2024-03-12 | 2,205 | 2,235 | 2,189 | 2,235 | 16,100 | 2,235 |
| 2024-03-11 | 2,261 | 2,261 | 2,215 | 2,216 | 15,900 | 2,216 |
| 2024-03-08 | 2,241 | 2,294 | 2,241 | 2,294 | 18,900 | 2,294 |
| 2024-03-07 | 2,290 | 2,290 | 2,263 | 2,285 | 9,600 | 2,285 |
| 2024-03-06 | 2,230 | 2,281 | 2,223 | 2,280 | 17,600 | 2,280 |
| 2024-03-05 | 2,269 | 2,276 | 2,230 | 2,236 | 17,800 | 2,236 |
| 2024-03-04 | 2,300 | 2,300 | 2,251 | 2,265 | 11,600 | 2,265 |
| 2024-03-01 | 2,295 | 2,295 | 2,270 | 2,283 | 7,200 | 2,283 |
| 2024-02-29 | 2,288 | 2,290 | 2,277 | 2,283 | 9,600 | 2,283 |
| 2024-02-28 | 2,265 | 2,287 | 2,264 | 2,284 | 8,800 | 2,284 |
| 2024-02-27 | 2,254 | 2,280 | 2,229 | 2,268 | 9,200 | 2,268 |
| 2024-02-26 | 2,269 | 2,270 | 2,242 | 2,254 | 7,800 | 2,254 |
| 2024-02-22 | 2,255 | 2,255 | 2,248 | 2,255 | 5,200 | 2,255 |
| 2024-02-21 | 2,251 | 2,270 | 2,240 | 2,255 | 4,300 | 2,255 |
| 2024-02-20 | 2,250 | 2,271 | 2,246 | 2,256 | 15,000 | 2,256 |
| 2024-02-19 | 2,247 | 2,247 | 2,213 | 2,244 | 8,700 | 2,244 |
| 2024-02-16 | 2,249 | 2,252 | 2,205 | 2,248 | 10,400 | 2,248 |
| 2024-02-15 | 2,250 | 2,250 | 2,205 | 2,205 | 6,300 | 2,205 |
| 2024-02-14 | 2,231 | 2,247 | 2,203 | 2,211 | 7,700 | 2,211 |
| 2024-02-13 | 2,229 | 2,250 | 2,220 | 2,248 | 9,300 | 2,248 |
| 2024-02-09 | 2,234 | 2,243 | 2,210 | 2,214 | 8,200 | 2,214 |
| 2024-02-08 | 2,252 | 2,254 | 2,212 | 2,232 | 10,100 | 2,232 |
| 2024-02-07 | 2,246 | 2,261 | 2,246 | 2,252 | 2,600 | 2,252 |
| 2024-02-06 | 2,267 | 2,267 | 2,245 | 2,246 | 5,100 | 2,246 |
| 2024-02-05 | 2,270 | 2,273 | 2,260 | 2,273 | 10,500 | 2,273 |
| 2024-02-02 | 2,270 | 2,270 | 2,240 | 2,245 | 6,500 | 2,245 |
| 2024-02-01 | 2,260 | 2,260 | 2,242 | 2,253 | 6,100 | 2,253 |
| 2024-01-31 | 2,252 | 2,279 | 2,242 | 2,275 | 8,600 | 2,275 |
| 2024-01-30 | 2,286 | 2,286 | 2,252 | 2,252 | 12,100 | 2,252 |
| 2024-01-29 | 2,248 | 2,288 | 2,242 | 2,285 | 29,800 | 2,285 |
| 2024-01-26 | 2,257 | 2,257 | 2,221 | 2,229 | 8,600 | 2,229 |
| 2024-01-25 | 2,257 | 2,271 | 2,244 | 2,263 | 9,700 | 2,263 |
| 2024-01-24 | 2,268 | 2,268 | 2,231 | 2,232 | 7,600 | 2,232 |
| 2024-01-23 | 2,285 | 2,285 | 2,249 | 2,251 | 4,800 | 2,251 |
| 2024-01-22 | 2,247 | 2,285 | 2,247 | 2,278 | 5,600 | 2,278 |
| 2024-01-19 | 2,221 | 2,243 | 2,221 | 2,229 | 3,300 | 2,229 |
| 2024-01-18 | 2,254 | 2,254 | 2,220 | 2,220 | 5,100 | 2,220 |
| 2024-01-17 | 2,298 | 2,298 | 2,221 | 2,221 | 9,100 | 2,221 |
| 2024-01-16 | 2,301 | 2,301 | 2,249 | 2,249 | 6,400 | 2,249 |
| 2024-01-15 | 2,261 | 2,326 | 2,261 | 2,302 | 9,200 | 2,302 |
| 2024-01-12 | 2,306 | 2,306 | 2,253 | 2,276 | 7,600 | 2,276 |
| 2024-01-11 | 2,300 | 2,321 | 2,278 | 2,291 | 10,500 | 2,291 |
| 2024-01-10 | 2,258 | 2,301 | 2,250 | 2,286 | 10,300 | 2,286 |
| 2024-01-09 | 2,278 | 2,288 | 2,250 | 2,258 | 10,400 | 2,258 |
| 2024-01-05 | 2,244 | 2,272 | 2,235 | 2,269 | 6,300 | 2,269 |
| 2024-01-04 | 2,233 | 2,252 | 2,207 | 2,238 | 6,300 | 2,238 |
分割・併合履歴 ： [1997-03-26]1株→1.15株
