9956 (株)バローホールディングス 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 | 2,202 | 2,222 | 2,188 | 2,192 | 86,500 | 2,192 |
| 2024-12-27 | 2,180 | 2,197 | 2,177 | 2,194 | 73,700 | 2,194 |
| 2024-12-26 | 2,167 | 2,176 | 2,159 | 2,175 | 57,100 | 2,175 |
| 2024-12-25 | 2,178 | 2,182 | 2,152 | 2,167 | 36,500 | 2,167 |
| 2024-12-24 | 2,140 | 2,189 | 2,135 | 2,177 | 57,500 | 2,177 |
| 2024-12-23 | 2,142 | 2,157 | 2,135 | 2,145 | 76,900 | 2,145 |
| 2024-12-20 | 2,141 | 2,147 | 2,124 | 2,124 | 251,800 | 2,124 |
| 2024-12-19 | 2,103 | 2,140 | 2,103 | 2,135 | 76,500 | 2,135 |
| 2024-12-18 | 2,156 | 2,156 | 2,127 | 2,127 | 73,000 | 2,127 |
| 2024-12-17 | 2,170 | 2,170 | 2,146 | 2,152 | 66,800 | 2,152 |
| 2024-12-16 | 2,184 | 2,185 | 2,165 | 2,170 | 67,100 | 2,170 |
| 2024-12-13 | 2,151 | 2,182 | 2,151 | 2,175 | 87,100 | 2,175 |
| 2024-12-12 | 2,183 | 2,196 | 2,160 | 2,164 | 104,400 | 2,164 |
| 2024-12-11 | 2,159 | 2,167 | 2,153 | 2,160 | 59,300 | 2,160 |
| 2024-12-10 | 2,155 | 2,155 | 2,135 | 2,142 | 104,700 | 2,142 |
| 2024-12-09 | 2,137 | 2,149 | 2,130 | 2,134 | 84,300 | 2,134 |
| 2024-12-06 | 2,142 | 2,142 | 2,122 | 2,129 | 44,600 | 2,129 |
| 2024-12-05 | 2,136 | 2,140 | 2,122 | 2,134 | 79,600 | 2,134 |
| 2024-12-04 | 2,150 | 2,150 | 2,126 | 2,136 | 110,300 | 2,136 |
| 2024-12-03 | 2,150 | 2,169 | 2,148 | 2,148 | 81,100 | 2,148 |
| 2024-12-02 | 2,165 | 2,165 | 2,125 | 2,131 | 69,800 | 2,131 |
| 2024-11-29 | 2,150 | 2,171 | 2,141 | 2,159 | 88,600 | 2,159 |
| 2024-11-28 | 2,134 | 2,165 | 2,134 | 2,153 | 60,000 | 2,153 |
| 2024-11-27 | 2,147 | 2,160 | 2,115 | 2,131 | 86,200 | 2,131 |
| 2024-11-26 | 2,148 | 2,168 | 2,145 | 2,156 | 81,100 | 2,156 |
| 2024-11-25 | 2,145 | 2,157 | 2,138 | 2,138 | 110,700 | 2,138 |
| 2024-11-22 | 2,098 | 2,139 | 2,098 | 2,130 | 80,900 | 2,130 |
| 2024-11-21 | 2,100 | 2,114 | 2,100 | 2,105 | 55,200 | 2,105 |
| 2024-11-20 | 2,123 | 2,125 | 2,108 | 2,111 | 47,600 | 2,111 |
| 2024-11-19 | 2,113 | 2,125 | 2,110 | 2,119 | 46,700 | 2,119 |
| 2024-11-18 | 2,114 | 2,133 | 2,102 | 2,109 | 58,600 | 2,109 |
| 2024-11-15 | 2,094 | 2,115 | 2,094 | 2,100 | 51,600 | 2,100 |
| 2024-11-14 | 2,096 | 2,107 | 2,090 | 2,090 | 86,100 | 2,090 |
| 2024-11-13 | 2,064 | 2,107 | 2,064 | 2,096 | 109,100 | 2,096 |
| 2024-11-12 | 2,118 | 2,123 | 2,030 | 2,055 | 190,400 | 2,055 |
| 2024-11-11 | 2,099 | 2,108 | 2,087 | 2,103 | 73,500 | 2,103 |
| 2024-11-08 | 2,128 | 2,138 | 2,100 | 2,100 | 81,500 | 2,100 |
| 2024-11-07 | 2,094 | 2,142 | 2,094 | 2,128 | 103,400 | 2,128 |
| 2024-11-06 | 2,100 | 2,120 | 2,089 | 2,089 | 72,600 | 2,089 |
| 2024-11-05 | 2,120 | 2,120 | 2,085 | 2,088 | 67,100 | 2,088 |
| 2024-11-01 | 2,097 | 2,108 | 2,087 | 2,094 | 73,700 | 2,094 |
| 2024-10-31 | 2,099 | 2,119 | 2,090 | 2,108 | 84,700 | 2,108 |
| 2024-10-30 | 2,081 | 2,089 | 2,067 | 2,082 | 156,500 | 2,082 |
| 2024-10-29 | 2,084 | 2,098 | 2,068 | 2,084 | 87,900 | 2,084 |
| 2024-10-28 | 2,060 | 2,087 | 2,058 | 2,080 | 54,500 | 2,080 |
| 2024-10-25 | 2,081 | 2,091 | 2,056 | 2,060 | 62,400 | 2,060 |
| 2024-10-24 | 2,080 | 2,098 | 2,072 | 2,095 | 98,700 | 2,095 |
| 2024-10-23 | 2,096 | 2,104 | 2,080 | 2,080 | 55,900 | 2,080 |
| 2024-10-22 | 2,106 | 2,116 | 2,081 | 2,096 | 78,400 | 2,096 |
| 2024-10-21 | 2,123 | 2,123 | 2,107 | 2,113 | 50,500 | 2,113 |
| 2024-10-18 | 2,102 | 2,123 | 2,102 | 2,119 | 82,100 | 2,119 |
| 2024-10-17 | 2,127 | 2,132 | 2,102 | 2,102 | 61,900 | 2,102 |
| 2024-10-16 | 2,158 | 2,158 | 2,127 | 2,127 | 80,000 | 2,127 |
| 2024-10-15 | 2,121 | 2,158 | 2,121 | 2,158 | 152,800 | 2,158 |
| 2024-10-11 | 2,133 | 2,144 | 2,117 | 2,120 | 95,100 | 2,120 |
| 2024-10-10 | 2,153 | 2,155 | 2,130 | 2,133 | 77,500 | 2,133 |
| 2024-10-09 | 2,181 | 2,185 | 2,153 | 2,157 | 96,600 | 2,157 |
| 2024-10-08 | 2,201 | 2,208 | 2,173 | 2,180 | 86,900 | 2,180 |
| 2024-10-07 | 2,230 | 2,239 | 2,212 | 2,227 | 65,300 | 2,227 |
| 2024-10-04 | 2,212 | 2,225 | 2,200 | 2,215 | 62,200 | 2,215 |
| 2024-10-03 | 2,209 | 2,213 | 2,187 | 2,192 | 61,900 | 2,192 |
| 2024-10-02 | 2,191 | 2,215 | 2,180 | 2,188 | 86,000 | 2,188 |
| 2024-10-01 | 2,210 | 2,211 | 2,190 | 2,191 | 71,900 | 2,191 |
| 2024-09-30 | 2,199 | 2,206 | 2,171 | 2,203 | 128,500 | 2,203 |
| 2024-09-27 | 2,206 | 2,235 | 2,206 | 2,226 | 62,500 | 2,226 |
| 2024-09-26 | 2,208 | 2,266 | 2,200 | 2,260 | 155,600 | 2,260 |
| 2024-09-25 | 2,187 | 2,198 | 2,175 | 2,194 | 88,700 | 2,194 |
| 2024-09-24 | 2,218 | 2,224 | 2,186 | 2,187 | 101,900 | 2,187 |
| 2024-09-20 | 2,212 | 2,218 | 2,197 | 2,207 | 172,900 | 2,207 |
| 2024-09-19 | 2,230 | 2,256 | 2,215 | 2,215 | 108,500 | 2,215 |
| 2024-09-18 | 2,222 | 2,231 | 2,211 | 2,231 | 81,800 | 2,231 |
| 2024-09-17 | 2,213 | 2,234 | 2,206 | 2,231 | 107,600 | 2,231 |
| 2024-09-13 | 2,214 | 2,247 | 2,193 | 2,193 | 146,900 | 2,193 |
| 2024-09-12 | 2,199 | 2,237 | 2,191 | 2,214 | 128,800 | 2,214 |
| 2024-09-11 | 2,200 | 2,207 | 2,163 | 2,180 | 97,400 | 2,180 |
| 2024-09-10 | 2,210 | 2,223 | 2,201 | 2,211 | 99,800 | 2,211 |
| 2024-09-09 | 2,199 | 2,211 | 2,173 | 2,211 | 91,400 | 2,211 |
| 2024-09-06 | 2,246 | 2,249 | 2,205 | 2,213 | 112,600 | 2,213 |
| 2024-09-05 | 2,226 | 2,262 | 2,222 | 2,236 | 156,100 | 2,236 |
| 2024-09-04 | 2,220 | 2,239 | 2,213 | 2,226 | 95,900 | 2,226 |
| 2024-09-03 | 2,235 | 2,242 | 2,224 | 2,231 | 59,000 | 2,231 |
| 2024-09-02 | 2,265 | 2,271 | 2,228 | 2,236 | 77,900 | 2,236 |
| 2024-08-30 | 2,260 | 2,272 | 2,252 | 2,261 | 89,000 | 2,261 |
| 2024-08-29 | 2,284 | 2,296 | 2,256 | 2,260 | 78,700 | 2,260 |
| 2024-08-28 | 2,297 | 2,298 | 2,266 | 2,293 | 84,300 | 2,293 |
| 2024-08-27 | 2,296 | 2,327 | 2,296 | 2,305 | 77,100 | 2,305 |
| 2024-08-26 | 2,310 | 2,326 | 2,283 | 2,296 | 100,000 | 2,296 |
| 2024-08-23 | 2,290 | 2,342 | 2,282 | 2,311 | 101,200 | 2,311 |
| 2024-08-22 | 2,242 | 2,294 | 2,241 | 2,290 | 121,500 | 2,290 |
| 2024-08-21 | 2,247 | 2,256 | 2,216 | 2,226 | 103,600 | 2,226 |
| 2024-08-20 | 2,222 | 2,259 | 2,214 | 2,248 | 95,600 | 2,248 |
| 2024-08-19 | 2,249 | 2,249 | 2,207 | 2,241 | 117,000 | 2,241 |
| 2024-08-16 | 2,205 | 2,262 | 2,195 | 2,259 | 120,300 | 2,259 |
| 2024-08-15 | 2,200 | 2,223 | 2,190 | 2,191 | 118,000 | 2,191 |
| 2024-08-14 | 2,221 | 2,242 | 2,201 | 2,207 | 158,200 | 2,207 |
| 2024-08-13 | 2,155 | 2,243 | 2,087 | 2,227 | 361,500 | 2,227 |
| 2024-08-09 | 2,341 | 2,451 | 2,276 | 2,355 | 314,700 | 2,355 |
| 2024-08-08 | 2,306 | 2,361 | 2,291 | 2,291 | 84,700 | 2,291 |
| 2024-08-07 | 2,298 | 2,376 | 2,260 | 2,313 | 88,200 | 2,313 |
| 2024-08-06 | 2,400 | 2,417 | 2,328 | 2,379 | 127,900 | 2,379 |
| 2024-08-05 | 2,368 | 2,390 | 2,162 | 2,220 | 266,000 | 2,220 |
| 2024-08-02 | 2,480 | 2,492 | 2,437 | 2,437 | 109,100 | 2,437 |
| 2024-08-01 | 2,501 | 2,527 | 2,462 | 2,498 | 67,400 | 2,498 |
| 2024-07-31 | 2,490 | 2,550 | 2,479 | 2,550 | 86,200 | 2,550 |
| 2024-07-30 | 2,513 | 2,516 | 2,480 | 2,490 | 77,600 | 2,490 |
| 2024-07-29 | 2,519 | 2,523 | 2,497 | 2,513 | 72,100 | 2,513 |
| 2024-07-26 | 2,495 | 2,517 | 2,485 | 2,501 | 59,000 | 2,501 |
| 2024-07-25 | 2,482 | 2,517 | 2,471 | 2,495 | 93,000 | 2,495 |
| 2024-07-24 | 2,489 | 2,503 | 2,477 | 2,485 | 63,500 | 2,485 |
| 2024-07-23 | 2,469 | 2,505 | 2,469 | 2,501 | 74,100 | 2,501 |
| 2024-07-22 | 2,450 | 2,475 | 2,442 | 2,462 | 57,600 | 2,462 |
| 2024-07-19 | 2,460 | 2,460 | 2,436 | 2,453 | 55,900 | 2,453 |
| 2024-07-18 | 2,452 | 2,507 | 2,441 | 2,464 | 136,900 | 2,464 |
| 2024-07-17 | 2,450 | 2,457 | 2,437 | 2,453 | 67,100 | 2,453 |
| 2024-07-16 | 2,434 | 2,443 | 2,417 | 2,423 | 71,500 | 2,423 |
| 2024-07-12 | 2,415 | 2,458 | 2,415 | 2,450 | 69,000 | 2,450 |
| 2024-07-11 | 2,428 | 2,439 | 2,416 | 2,427 | 91,100 | 2,427 |
| 2024-07-10 | 2,418 | 2,430 | 2,386 | 2,408 | 123,300 | 2,408 |
| 2024-07-09 | 2,397 | 2,425 | 2,388 | 2,417 | 82,900 | 2,417 |
| 2024-07-08 | 2,380 | 2,401 | 2,360 | 2,389 | 71,200 | 2,389 |
| 2024-07-05 | 2,408 | 2,410 | 2,376 | 2,377 | 70,700 | 2,377 |
| 2024-07-04 | 2,405 | 2,412 | 2,400 | 2,408 | 57,800 | 2,408 |
| 2024-07-03 | 2,435 | 2,436 | 2,410 | 2,414 | 54,800 | 2,414 |
| 2024-07-02 | 2,453 | 2,466 | 2,435 | 2,449 | 83,700 | 2,449 |
| 2024-07-01 | 2,482 | 2,492 | 2,446 | 2,446 | 71,300 | 2,446 |
| 2024-06-28 | 2,460 | 2,467 | 2,445 | 2,462 | 113,000 | 2,462 |
| 2024-06-27 | 2,453 | 2,459 | 2,435 | 2,458 | 70,300 | 2,458 |
| 2024-06-26 | 2,444 | 2,459 | 2,434 | 2,454 | 60,500 | 2,454 |
| 2024-06-25 | 2,450 | 2,466 | 2,433 | 2,443 | 62,300 | 2,443 |
| 2024-06-24 | 2,394 | 2,429 | 2,394 | 2,414 | 102,100 | 2,414 |
| 2024-06-21 | 2,366 | 2,395 | 2,362 | 2,374 | 109,200 | 2,374 |
| 2024-06-20 | 2,380 | 2,384 | 2,359 | 2,377 | 41,400 | 2,377 |
| 2024-06-19 | 2,369 | 2,378 | 2,364 | 2,374 | 38,200 | 2,374 |
| 2024-06-18 | 2,388 | 2,409 | 2,377 | 2,378 | 42,200 | 2,378 |
| 2024-06-17 | 2,400 | 2,409 | 2,355 | 2,367 | 64,600 | 2,367 |
| 2024-06-14 | 2,362 | 2,418 | 2,355 | 2,416 | 120,100 | 2,416 |
| 2024-06-13 | 2,400 | 2,400 | 2,365 | 2,372 | 48,900 | 2,372 |
| 2024-06-12 | 2,400 | 2,403 | 2,379 | 2,400 | 61,400 | 2,400 |
| 2024-06-11 | 2,375 | 2,410 | 2,374 | 2,399 | 83,200 | 2,399 |
| 2024-06-10 | 2,338 | 2,368 | 2,336 | 2,366 | 84,000 | 2,366 |
| 2024-06-07 | 2,330 | 2,336 | 2,304 | 2,330 | 87,800 | 2,330 |
| 2024-06-06 | 2,331 | 2,347 | 2,306 | 2,321 | 150,100 | 2,321 |
| 2024-06-05 | 2,360 | 2,373 | 2,331 | 2,357 | 150,400 | 2,357 |
| 2024-06-04 | 2,418 | 2,418 | 2,369 | 2,380 | 144,000 | 2,380 |
| 2024-06-03 | 2,442 | 2,459 | 2,416 | 2,418 | 83,400 | 2,418 |
| 2024-05-31 | 2,415 | 2,444 | 2,401 | 2,439 | 168,800 | 2,439 |
| 2024-05-30 | 2,353 | 2,403 | 2,342 | 2,398 | 83,200 | 2,398 |
| 2024-05-29 | 2,361 | 2,391 | 2,354 | 2,367 | 80,300 | 2,367 |
| 2024-05-28 | 2,366 | 2,374 | 2,343 | 2,365 | 79,100 | 2,365 |
| 2024-05-27 | 2,365 | 2,390 | 2,349 | 2,376 | 83,100 | 2,376 |
| 2024-05-24 | 2,280 | 2,329 | 2,279 | 2,319 | 62,300 | 2,319 |
| 2024-05-23 | 2,300 | 2,312 | 2,285 | 2,304 | 46,400 | 2,304 |
| 2024-05-22 | 2,312 | 2,333 | 2,306 | 2,308 | 77,900 | 2,308 |
| 2024-05-21 | 2,328 | 2,352 | 2,327 | 2,345 | 68,000 | 2,345 |
| 2024-05-20 | 2,329 | 2,345 | 2,313 | 2,316 | 77,800 | 2,316 |
| 2024-05-17 | 2,289 | 2,315 | 2,280 | 2,315 | 87,300 | 2,315 |
| 2024-05-16 | 2,308 | 2,322 | 2,278 | 2,289 | 119,600 | 2,289 |
| 2024-05-15 | 2,304 | 2,320 | 2,280 | 2,308 | 115,600 | 2,308 |
| 2024-05-14 | 2,389 | 2,457 | 2,290 | 2,325 | 192,900 | 2,325 |
| 2024-05-13 | 2,420 | 2,427 | 2,388 | 2,401 | 94,600 | 2,401 |
| 2024-05-10 | 2,404 | 2,425 | 2,403 | 2,416 | 36,500 | 2,416 |
| 2024-05-09 | 2,405 | 2,421 | 2,395 | 2,404 | 54,700 | 2,404 |
| 2024-05-08 | 2,387 | 2,406 | 2,381 | 2,405 | 54,000 | 2,405 |
| 2024-05-07 | 2,395 | 2,395 | 2,376 | 2,387 | 43,200 | 2,387 |
| 2024-05-02 | 2,395 | 2,411 | 2,383 | 2,394 | 33,600 | 2,394 |
| 2024-05-01 | 2,400 | 2,414 | 2,395 | 2,407 | 39,700 | 2,407 |
| 2024-04-30 | 2,430 | 2,430 | 2,384 | 2,424 | 82,200 | 2,424 |
| 2024-04-26 | 2,390 | 2,413 | 2,364 | 2,411 | 63,800 | 2,411 |
| 2024-04-25 | 2,410 | 2,416 | 2,386 | 2,396 | 50,200 | 2,396 |
| 2024-04-24 | 2,450 | 2,450 | 2,420 | 2,426 | 58,100 | 2,426 |
| 2024-04-23 | 2,427 | 2,455 | 2,427 | 2,446 | 40,100 | 2,446 |
| 2024-04-22 | 2,446 | 2,470 | 2,436 | 2,443 | 44,200 | 2,443 |
| 2024-04-19 | 2,450 | 2,457 | 2,389 | 2,412 | 65,800 | 2,412 |
| 2024-04-18 | 2,461 | 2,486 | 2,459 | 2,472 | 56,400 | 2,472 |
| 2024-04-17 | 2,470 | 2,470 | 2,416 | 2,443 | 62,600 | 2,443 |
| 2024-04-16 | 2,484 | 2,485 | 2,444 | 2,463 | 67,800 | 2,463 |
| 2024-04-15 | 2,468 | 2,496 | 2,449 | 2,494 | 45,500 | 2,494 |
| 2024-04-12 | 2,485 | 2,508 | 2,465 | 2,498 | 73,100 | 2,498 |
| 2024-04-11 | 2,439 | 2,470 | 2,432 | 2,465 | 39,100 | 2,465 |
| 2024-04-10 | 2,451 | 2,485 | 2,451 | 2,482 | 40,800 | 2,482 |
| 2024-04-09 | 2,489 | 2,495 | 2,467 | 2,479 | 45,900 | 2,479 |
| 2024-04-08 | 2,440 | 2,484 | 2,430 | 2,471 | 67,800 | 2,471 |
| 2024-04-05 | 2,418 | 2,446 | 2,407 | 2,442 | 79,200 | 2,442 |
| 2024-04-04 | 2,400 | 2,426 | 2,381 | 2,419 | 76,300 | 2,419 |
| 2024-04-03 | 2,393 | 2,418 | 2,385 | 2,400 | 86,600 | 2,400 |
| 2024-04-02 | 2,459 | 2,459 | 2,391 | 2,400 | 95,900 | 2,400 |
| 2024-04-01 | 2,516 | 2,522 | 2,470 | 2,480 | 56,700 | 2,480 |
| 2024-03-29 | 2,484 | 2,515 | 2,465 | 2,508 | 73,800 | 2,508 |
| 2024-03-28 | 2,511 | 2,515 | 2,459 | 2,469 | 100,300 | 2,469 |
| 2024-03-27 | 2,555 | 2,571 | 2,530 | 2,540 | 181,900 | 2,540 |
| 2024-03-26 | 2,521 | 2,548 | 2,516 | 2,538 | 63,400 | 2,538 |
| 2024-03-25 | 2,520 | 2,539 | 2,510 | 2,519 | 98,900 | 2,519 |
| 2024-03-22 | 2,513 | 2,542 | 2,494 | 2,532 | 85,800 | 2,532 |
| 2024-03-21 | 2,500 | 2,513 | 2,492 | 2,504 | 96,900 | 2,504 |
| 2024-03-19 | 2,485 | 2,497 | 2,466 | 2,495 | 64,700 | 2,495 |
| 2024-03-18 | 2,481 | 2,500 | 2,469 | 2,493 | 77,300 | 2,493 |
| 2024-03-15 | 2,469 | 2,488 | 2,454 | 2,470 | 91,800 | 2,470 |
| 2024-03-14 | 2,453 | 2,474 | 2,442 | 2,469 | 51,400 | 2,469 |
| 2024-03-13 | 2,475 | 2,477 | 2,424 | 2,441 | 52,600 | 2,441 |
| 2024-03-12 | 2,453 | 2,470 | 2,424 | 2,457 | 73,500 | 2,457 |
| 2024-03-11 | 2,447 | 2,463 | 2,424 | 2,453 | 71,300 | 2,453 |
| 2024-03-08 | 2,417 | 2,457 | 2,405 | 2,447 | 98,900 | 2,447 |
| 2024-03-07 | 2,400 | 2,435 | 2,400 | 2,420 | 76,300 | 2,420 |
| 2024-03-06 | 2,390 | 2,411 | 2,385 | 2,390 | 85,900 | 2,390 |
| 2024-03-05 | 2,369 | 2,395 | 2,352 | 2,390 | 52,600 | 2,390 |
| 2024-03-04 | 2,399 | 2,403 | 2,358 | 2,376 | 97,600 | 2,376 |
| 2024-03-01 | 2,402 | 2,415 | 2,371 | 2,398 | 70,700 | 2,398 |
| 2024-02-29 | 2,420 | 2,445 | 2,402 | 2,420 | 76,000 | 2,420 |
| 2024-02-28 | 2,424 | 2,438 | 2,422 | 2,425 | 67,700 | 2,425 |
| 2024-02-27 | 2,440 | 2,455 | 2,412 | 2,424 | 76,400 | 2,424 |
| 2024-02-26 | 2,445 | 2,466 | 2,424 | 2,441 | 56,400 | 2,441 |
| 2024-02-22 | 2,440 | 2,443 | 2,422 | 2,435 | 59,600 | 2,435 |
| 2024-02-21 | 2,457 | 2,457 | 2,421 | 2,436 | 51,700 | 2,436 |
| 2024-02-20 | 2,470 | 2,477 | 2,445 | 2,459 | 58,300 | 2,459 |
| 2024-02-19 | 2,445 | 2,472 | 2,441 | 2,461 | 55,600 | 2,461 |
| 2024-02-16 | 2,437 | 2,459 | 2,429 | 2,445 | 65,300 | 2,445 |
| 2024-02-15 | 2,498 | 2,498 | 2,423 | 2,426 | 91,400 | 2,426 |
| 2024-02-14 | 2,503 | 2,525 | 2,464 | 2,471 | 117,400 | 2,471 |
| 2024-02-13 | 2,495 | 2,502 | 2,445 | 2,500 | 164,100 | 2,500 |
| 2024-02-09 | 2,499 | 2,512 | 2,450 | 2,456 | 178,000 | 2,456 |
| 2024-02-08 | 2,530 | 2,534 | 2,496 | 2,512 | 83,800 | 2,512 |
| 2024-02-07 | 2,509 | 2,529 | 2,500 | 2,528 | 71,900 | 2,528 |
| 2024-02-06 | 2,502 | 2,519 | 2,496 | 2,500 | 73,000 | 2,500 |
| 2024-02-05 | 2,536 | 2,539 | 2,518 | 2,532 | 70,800 | 2,532 |
| 2024-02-02 | 2,563 | 2,563 | 2,491 | 2,522 | 77,600 | 2,522 |
| 2024-02-01 | 2,501 | 2,568 | 2,499 | 2,557 | 93,200 | 2,557 |
| 2024-01-31 | 2,479 | 2,528 | 2,476 | 2,528 | 61,900 | 2,528 |
| 2024-01-30 | 2,490 | 2,501 | 2,475 | 2,479 | 70,200 | 2,479 |
| 2024-01-29 | 2,474 | 2,506 | 2,474 | 2,491 | 56,900 | 2,491 |
| 2024-01-26 | 2,488 | 2,497 | 2,470 | 2,470 | 46,600 | 2,470 |
| 2024-01-25 | 2,459 | 2,498 | 2,459 | 2,493 | 50,200 | 2,493 |
| 2024-01-24 | 2,484 | 2,497 | 2,461 | 2,471 | 58,100 | 2,471 |
| 2024-01-23 | 2,502 | 2,522 | 2,489 | 2,494 | 67,100 | 2,494 |
| 2024-01-22 | 2,504 | 2,517 | 2,502 | 2,517 | 40,800 | 2,517 |
| 2024-01-19 | 2,500 | 2,502 | 2,466 | 2,494 | 59,300 | 2,494 |
| 2024-01-18 | 2,512 | 2,519 | 2,489 | 2,489 | 51,700 | 2,489 |
| 2024-01-17 | 2,550 | 2,565 | 2,527 | 2,527 | 100,800 | 2,527 |
| 2024-01-16 | 2,519 | 2,565 | 2,519 | 2,524 | 88,700 | 2,524 |
| 2024-01-15 | 2,530 | 2,550 | 2,499 | 2,513 | 86,500 | 2,513 |
| 2024-01-12 | 2,563 | 2,583 | 2,526 | 2,536 | 96,200 | 2,536 |
| 2024-01-11 | 2,555 | 2,574 | 2,535 | 2,562 | 101,000 | 2,562 |
| 2024-01-10 | 2,550 | 2,566 | 2,533 | 2,547 | 113,400 | 2,547 |
| 2024-01-09 | 2,489 | 2,538 | 2,489 | 2,536 | 134,800 | 2,536 |
| 2024-01-05 | 2,480 | 2,488 | 2,456 | 2,463 | 72,700 | 2,463 |
| 2024-01-04 | 2,435 | 2,477 | 2,405 | 2,474 | 85,400 | 2,474 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2005-09-27]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株