9979 (株)大庄 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 | 1,082 | 1,085 | 1,076 | 1,077 | 32,600 | 1,077 |
| 2024-12-27 | 1,067 | 1,082 | 1,067 | 1,080 | 39,500 | 1,080 |
| 2024-12-26 | 1,059 | 1,062 | 1,055 | 1,060 | 46,800 | 1,060 |
| 2024-12-25 | 1,062 | 1,065 | 1,052 | 1,060 | 28,100 | 1,060 |
| 2024-12-24 | 1,065 | 1,066 | 1,056 | 1,059 | 32,100 | 1,059 |
| 2024-12-23 | 1,073 | 1,076 | 1,066 | 1,068 | 22,800 | 1,068 |
| 2024-12-20 | 1,074 | 1,080 | 1,072 | 1,072 | 32,100 | 1,072 |
| 2024-12-19 | 1,066 | 1,072 | 1,060 | 1,072 | 24,800 | 1,072 |
| 2024-12-18 | 1,071 | 1,073 | 1,066 | 1,067 | 20,000 | 1,067 |
| 2024-12-17 | 1,077 | 1,077 | 1,066 | 1,069 | 30,500 | 1,069 |
| 2024-12-16 | 1,067 | 1,074 | 1,064 | 1,065 | 30,300 | 1,065 |
| 2024-12-13 | 1,050 | 1,067 | 1,050 | 1,063 | 44,900 | 1,063 |
| 2024-12-12 | 1,050 | 1,054 | 1,048 | 1,052 | 36,200 | 1,052 |
| 2024-12-11 | 1,047 | 1,052 | 1,043 | 1,047 | 30,000 | 1,047 |
| 2024-12-10 | 1,044 | 1,047 | 1,041 | 1,043 | 28,200 | 1,043 |
| 2024-12-09 | 1,047 | 1,047 | 1,036 | 1,040 | 38,300 | 1,040 |
| 2024-12-06 | 1,041 | 1,047 | 1,040 | 1,041 | 18,800 | 1,041 |
| 2024-12-05 | 1,041 | 1,047 | 1,039 | 1,045 | 31,600 | 1,045 |
| 2024-12-04 | 1,047 | 1,049 | 1,039 | 1,040 | 35,000 | 1,040 |
| 2024-12-03 | 1,044 | 1,054 | 1,044 | 1,047 | 56,600 | 1,047 |
| 2024-12-02 | 1,040 | 1,045 | 1,035 | 1,041 | 28,500 | 1,041 |
| 2024-11-29 | 1,042 | 1,045 | 1,038 | 1,040 | 22,400 | 1,040 |
| 2024-11-28 | 1,025 | 1,042 | 1,025 | 1,042 | 23,900 | 1,042 |
| 2024-11-27 | 1,042 | 1,042 | 1,024 | 1,030 | 47,600 | 1,030 |
| 2024-11-26 | 1,042 | 1,047 | 1,038 | 1,042 | 26,000 | 1,042 |
| 2024-11-25 | 1,042 | 1,048 | 1,041 | 1,041 | 32,700 | 1,041 |
| 2024-11-22 | 1,038 | 1,044 | 1,038 | 1,042 | 14,900 | 1,042 |
| 2024-11-21 | 1,043 | 1,047 | 1,036 | 1,036 | 26,400 | 1,036 |
| 2024-11-20 | 1,043 | 1,047 | 1,038 | 1,040 | 23,300 | 1,040 |
| 2024-11-19 | 1,031 | 1,041 | 1,031 | 1,035 | 32,300 | 1,035 |
| 2024-11-18 | 1,033 | 1,038 | 1,031 | 1,031 | 23,100 | 1,031 |
| 2024-11-15 | 1,035 | 1,040 | 1,033 | 1,033 | 20,100 | 1,033 |
| 2024-11-14 | 1,053 | 1,053 | 1,035 | 1,035 | 25,300 | 1,035 |
| 2024-11-13 | 1,046 | 1,053 | 1,046 | 1,051 | 25,500 | 1,051 |
| 2024-11-12 | 1,043 | 1,053 | 1,041 | 1,046 | 31,600 | 1,046 |
| 2024-11-11 | 1,046 | 1,046 | 1,040 | 1,045 | 22,700 | 1,045 |
| 2024-11-08 | 1,040 | 1,049 | 1,038 | 1,048 | 30,400 | 1,048 |
| 2024-11-07 | 1,040 | 1,045 | 1,035 | 1,038 | 27,300 | 1,038 |
| 2024-11-06 | 1,034 | 1,052 | 1,034 | 1,041 | 43,800 | 1,041 |
| 2024-11-05 | 1,036 | 1,042 | 1,031 | 1,031 | 29,900 | 1,031 |
| 2024-11-01 | 1,034 | 1,045 | 1,034 | 1,036 | 26,500 | 1,036 |
| 2024-10-31 | 1,038 | 1,045 | 1,030 | 1,045 | 32,400 | 1,045 |
| 2024-10-30 | 1,040 | 1,040 | 1,032 | 1,033 | 45,500 | 1,033 |
| 2024-10-29 | 1,023 | 1,038 | 1,022 | 1,035 | 36,200 | 1,035 |
| 2024-10-28 | 1,002 | 1,022 | 1,002 | 1,022 | 48,700 | 1,022 |
| 2024-10-25 | 1,005 | 1,011 | 999 | 1,002 | 69,400 | 1,002 |
| 2024-10-24 | 1,011 | 1,012 | 1,000 | 1,005 | 104,800 | 1,005 |
| 2024-10-23 | 1,024 | 1,024 | 1,012 | 1,015 | 72,300 | 1,015 |
| 2024-10-22 | 1,038 | 1,044 | 1,028 | 1,028 | 44,800 | 1,028 |
| 2024-10-21 | 1,031 | 1,043 | 1,030 | 1,043 | 56,400 | 1,043 |
| 2024-10-18 | 1,029 | 1,033 | 1,023 | 1,029 | 35,900 | 1,029 |
| 2024-10-17 | 1,033 | 1,033 | 1,023 | 1,029 | 48,100 | 1,029 |
| 2024-10-16 | 1,029 | 1,047 | 1,027 | 1,035 | 118,100 | 1,035 |
| 2024-10-15 | 1,032 | 1,033 | 1,016 | 1,025 | 84,300 | 1,025 |
| 2024-10-11 | 1,037 | 1,038 | 1,030 | 1,030 | 37,300 | 1,030 |
| 2024-10-10 | 1,045 | 1,045 | 1,036 | 1,036 | 42,200 | 1,036 |
| 2024-10-09 | 1,048 | 1,049 | 1,042 | 1,043 | 25,600 | 1,043 |
| 2024-10-08 | 1,060 | 1,060 | 1,041 | 1,043 | 83,100 | 1,043 |
| 2024-10-07 | 1,067 | 1,067 | 1,061 | 1,067 | 36,900 | 1,067 |
| 2024-10-04 | 1,062 | 1,067 | 1,055 | 1,061 | 51,300 | 1,061 |
| 2024-10-03 | 1,066 | 1,070 | 1,057 | 1,061 | 35,800 | 1,061 |
| 2024-10-02 | 1,070 | 1,074 | 1,061 | 1,065 | 45,900 | 1,065 |
| 2024-10-01 | 1,080 | 1,080 | 1,070 | 1,072 | 17,000 | 1,072 |
| 2024-09-30 | 1,083 | 1,087 | 1,069 | 1,072 | 45,900 | 1,072 |
| 2024-09-27 | 1,095 | 1,103 | 1,093 | 1,099 | 35,500 | 1,099 |
| 2024-09-26 | 1,096 | 1,105 | 1,090 | 1,105 | 62,900 | 1,105 |
| 2024-09-25 | 1,087 | 1,096 | 1,083 | 1,096 | 28,000 | 1,096 |
| 2024-09-24 | 1,097 | 1,097 | 1,088 | 1,088 | 24,700 | 1,088 |
| 2024-09-20 | 1,092 | 1,097 | 1,085 | 1,097 | 30,200 | 1,097 |
| 2024-09-19 | 1,085 | 1,096 | 1,082 | 1,087 | 37,800 | 1,087 |
| 2024-09-18 | 1,072 | 1,084 | 1,070 | 1,082 | 31,700 | 1,082 |
| 2024-09-17 | 1,070 | 1,070 | 1,056 | 1,068 | 20,600 | 1,068 |
| 2024-09-13 | 1,053 | 1,074 | 1,053 | 1,064 | 59,000 | 1,064 |
| 2024-09-12 | 1,047 | 1,059 | 1,042 | 1,057 | 39,100 | 1,057 |
| 2024-09-11 | 1,057 | 1,057 | 1,030 | 1,036 | 64,800 | 1,036 |
| 2024-09-10 | 1,061 | 1,067 | 1,056 | 1,058 | 29,200 | 1,058 |
| 2024-09-09 | 1,051 | 1,065 | 1,044 | 1,063 | 57,900 | 1,063 |
| 2024-09-06 | 1,080 | 1,080 | 1,058 | 1,063 | 64,400 | 1,063 |
| 2024-09-05 | 1,070 | 1,080 | 1,063 | 1,074 | 47,000 | 1,074 |
| 2024-09-04 | 1,090 | 1,093 | 1,063 | 1,070 | 113,400 | 1,070 |
| 2024-09-03 | 1,090 | 1,095 | 1,087 | 1,093 | 26,500 | 1,093 |
| 2024-09-02 | 1,101 | 1,102 | 1,086 | 1,090 | 54,200 | 1,090 |
| 2024-08-30 | 1,102 | 1,105 | 1,100 | 1,100 | 35,000 | 1,100 |
| 2024-08-29 | 1,101 | 1,111 | 1,094 | 1,101 | 263,500 | 1,101 |
| 2024-08-28 | 1,133 | 1,139 | 1,132 | 1,135 | 434,700 | 1,135 |
| 2024-08-27 | 1,126 | 1,139 | 1,126 | 1,135 | 124,900 | 1,135 |
| 2024-08-26 | 1,132 | 1,142 | 1,130 | 1,135 | 93,300 | 1,135 |
| 2024-08-23 | 1,134 | 1,140 | 1,132 | 1,132 | 60,200 | 1,132 |
| 2024-08-22 | 1,147 | 1,148 | 1,135 | 1,135 | 74,500 | 1,135 |
| 2024-08-21 | 1,159 | 1,159 | 1,148 | 1,149 | 57,000 | 1,149 |
| 2024-08-20 | 1,163 | 1,169 | 1,160 | 1,160 | 50,900 | 1,160 |
| 2024-08-19 | 1,165 | 1,170 | 1,161 | 1,164 | 61,400 | 1,164 |
| 2024-08-16 | 1,169 | 1,177 | 1,163 | 1,176 | 37,000 | 1,176 |
| 2024-08-15 | 1,152 | 1,160 | 1,152 | 1,158 | 21,700 | 1,158 |
| 2024-08-14 | 1,155 | 1,158 | 1,147 | 1,153 | 23,900 | 1,153 |
| 2024-08-13 | 1,147 | 1,154 | 1,145 | 1,154 | 27,100 | 1,154 |
| 2024-08-09 | 1,150 | 1,159 | 1,130 | 1,140 | 54,800 | 1,140 |
| 2024-08-08 | 1,118 | 1,143 | 1,117 | 1,130 | 77,200 | 1,130 |
| 2024-08-07 | 1,115 | 1,151 | 1,106 | 1,138 | 96,300 | 1,138 |
| 2024-08-06 | 1,148 | 1,148 | 1,109 | 1,129 | 69,000 | 1,129 |
| 2024-08-05 | 1,109 | 1,136 | 1,058 | 1,073 | 100,100 | 1,073 |
| 2024-08-02 | 1,161 | 1,166 | 1,139 | 1,139 | 93,800 | 1,139 |
| 2024-08-01 | 1,205 | 1,205 | 1,183 | 1,188 | 88,100 | 1,188 |
| 2024-07-31 | 1,207 | 1,218 | 1,200 | 1,218 | 52,700 | 1,218 |
| 2024-07-30 | 1,223 | 1,224 | 1,212 | 1,212 | 132,700 | 1,212 |
| 2024-07-29 | 1,218 | 1,227 | 1,215 | 1,227 | 32,800 | 1,227 |
| 2024-07-26 | 1,218 | 1,218 | 1,206 | 1,209 | 26,500 | 1,209 |
| 2024-07-25 | 1,207 | 1,212 | 1,204 | 1,210 | 36,000 | 1,210 |
| 2024-07-24 | 1,220 | 1,223 | 1,206 | 1,208 | 29,900 | 1,208 |
| 2024-07-23 | 1,218 | 1,224 | 1,215 | 1,218 | 22,800 | 1,218 |
| 2024-07-22 | 1,222 | 1,222 | 1,206 | 1,207 | 31,200 | 1,207 |
| 2024-07-19 | 1,230 | 1,230 | 1,217 | 1,217 | 32,600 | 1,217 |
| 2024-07-18 | 1,225 | 1,233 | 1,218 | 1,219 | 31,300 | 1,219 |
| 2024-07-17 | 1,221 | 1,229 | 1,200 | 1,226 | 86,400 | 1,226 |
| 2024-07-16 | 1,240 | 1,257 | 1,234 | 1,234 | 109,000 | 1,234 |
| 2024-07-12 | 1,236 | 1,248 | 1,234 | 1,240 | 25,200 | 1,240 |
| 2024-07-11 | 1,252 | 1,253 | 1,233 | 1,235 | 43,700 | 1,235 |
| 2024-07-10 | 1,253 | 1,256 | 1,246 | 1,252 | 30,600 | 1,252 |
| 2024-07-09 | 1,249 | 1,253 | 1,245 | 1,249 | 26,500 | 1,249 |
| 2024-07-08 | 1,250 | 1,254 | 1,242 | 1,246 | 26,600 | 1,246 |
| 2024-07-05 | 1,258 | 1,259 | 1,248 | 1,248 | 20,600 | 1,248 |
| 2024-07-04 | 1,247 | 1,256 | 1,247 | 1,256 | 18,000 | 1,256 |
| 2024-07-03 | 1,242 | 1,253 | 1,241 | 1,245 | 20,900 | 1,245 |
| 2024-07-02 | 1,247 | 1,248 | 1,238 | 1,242 | 28,900 | 1,242 |
| 2024-07-01 | 1,247 | 1,252 | 1,243 | 1,247 | 16,100 | 1,247 |
| 2024-06-28 | 1,255 | 1,255 | 1,242 | 1,246 | 22,000 | 1,246 |
| 2024-06-27 | 1,244 | 1,255 | 1,238 | 1,255 | 28,500 | 1,255 |
| 2024-06-26 | 1,253 | 1,253 | 1,236 | 1,239 | 40,000 | 1,239 |
| 2024-06-25 | 1,244 | 1,256 | 1,244 | 1,253 | 32,400 | 1,253 |
| 2024-06-24 | 1,240 | 1,243 | 1,232 | 1,240 | 19,900 | 1,240 |
| 2024-06-21 | 1,238 | 1,241 | 1,230 | 1,238 | 45,500 | 1,238 |
| 2024-06-20 | 1,235 | 1,239 | 1,229 | 1,229 | 16,400 | 1,229 |
| 2024-06-19 | 1,231 | 1,233 | 1,225 | 1,232 | 15,800 | 1,232 |
| 2024-06-18 | 1,237 | 1,238 | 1,228 | 1,231 | 16,200 | 1,231 |
| 2024-06-17 | 1,239 | 1,239 | 1,215 | 1,230 | 28,700 | 1,230 |
| 2024-06-14 | 1,229 | 1,250 | 1,225 | 1,250 | 49,000 | 1,250 |
| 2024-06-13 | 1,250 | 1,250 | 1,227 | 1,229 | 14,800 | 1,229 |
| 2024-06-12 | 1,240 | 1,246 | 1,240 | 1,241 | 16,100 | 1,241 |
| 2024-06-11 | 1,245 | 1,250 | 1,239 | 1,246 | 22,100 | 1,246 |
| 2024-06-10 | 1,234 | 1,244 | 1,227 | 1,243 | 34,400 | 1,243 |
| 2024-06-07 | 1,226 | 1,232 | 1,224 | 1,232 | 17,600 | 1,232 |
| 2024-06-06 | 1,225 | 1,227 | 1,218 | 1,222 | 15,300 | 1,222 |
| 2024-06-05 | 1,221 | 1,225 | 1,217 | 1,220 | 18,700 | 1,220 |
| 2024-06-04 | 1,225 | 1,231 | 1,216 | 1,225 | 30,400 | 1,225 |
| 2024-06-03 | 1,222 | 1,223 | 1,216 | 1,219 | 15,400 | 1,219 |
| 2024-05-31 | 1,219 | 1,219 | 1,211 | 1,219 | 14,600 | 1,219 |
| 2024-05-30 | 1,201 | 1,211 | 1,196 | 1,211 | 36,600 | 1,211 |
| 2024-05-29 | 1,210 | 1,212 | 1,200 | 1,200 | 22,000 | 1,200 |
| 2024-05-28 | 1,215 | 1,219 | 1,210 | 1,210 | 19,800 | 1,210 |
| 2024-05-27 | 1,218 | 1,218 | 1,211 | 1,217 | 15,200 | 1,217 |
| 2024-05-24 | 1,208 | 1,213 | 1,205 | 1,211 | 10,400 | 1,211 |
| 2024-05-23 | 1,211 | 1,212 | 1,206 | 1,212 | 17,600 | 1,212 |
| 2024-05-22 | 1,217 | 1,217 | 1,211 | 1,211 | 14,100 | 1,211 |
| 2024-05-21 | 1,220 | 1,229 | 1,217 | 1,220 | 16,900 | 1,220 |
| 2024-05-20 | 1,211 | 1,219 | 1,210 | 1,214 | 14,800 | 1,214 |
| 2024-05-17 | 1,202 | 1,220 | 1,200 | 1,220 | 21,300 | 1,220 |
| 2024-05-16 | 1,220 | 1,220 | 1,203 | 1,205 | 24,000 | 1,205 |
| 2024-05-15 | 1,229 | 1,234 | 1,218 | 1,222 | 18,200 | 1,222 |
| 2024-05-14 | 1,227 | 1,229 | 1,221 | 1,229 | 14,500 | 1,229 |
| 2024-05-13 | 1,225 | 1,225 | 1,219 | 1,225 | 14,000 | 1,225 |
| 2024-05-10 | 1,213 | 1,226 | 1,207 | 1,225 | 24,600 | 1,225 |
| 2024-05-09 | 1,220 | 1,220 | 1,207 | 1,213 | 22,900 | 1,213 |
| 2024-05-08 | 1,227 | 1,231 | 1,215 | 1,215 | 26,000 | 1,215 |
| 2024-05-07 | 1,218 | 1,232 | 1,214 | 1,228 | 21,700 | 1,228 |
| 2024-05-02 | 1,223 | 1,229 | 1,215 | 1,218 | 28,900 | 1,218 |
| 2024-05-01 | 1,228 | 1,230 | 1,219 | 1,219 | 10,100 | 1,219 |
| 2024-04-30 | 1,210 | 1,228 | 1,197 | 1,226 | 50,700 | 1,226 |
| 2024-04-26 | 1,230 | 1,233 | 1,193 | 1,193 | 167,700 | 1,193 |
| 2024-04-25 | 1,243 | 1,243 | 1,230 | 1,230 | 16,500 | 1,230 |
| 2024-04-24 | 1,233 | 1,243 | 1,226 | 1,243 | 29,500 | 1,243 |
| 2024-04-23 | 1,237 | 1,237 | 1,222 | 1,224 | 14,800 | 1,224 |
| 2024-04-22 | 1,222 | 1,235 | 1,222 | 1,231 | 22,200 | 1,231 |
| 2024-04-19 | 1,236 | 1,236 | 1,205 | 1,214 | 32,000 | 1,214 |
| 2024-04-18 | 1,218 | 1,248 | 1,218 | 1,239 | 33,900 | 1,239 |
| 2024-04-17 | 1,242 | 1,250 | 1,205 | 1,214 | 55,100 | 1,214 |
| 2024-04-16 | 1,242 | 1,250 | 1,227 | 1,242 | 69,700 | 1,242 |
| 2024-04-15 | 1,247 | 1,260 | 1,242 | 1,256 | 75,900 | 1,256 |
| 2024-04-12 | 1,249 | 1,251 | 1,244 | 1,249 | 20,100 | 1,249 |
| 2024-04-11 | 1,251 | 1,251 | 1,231 | 1,239 | 37,100 | 1,239 |
| 2024-04-10 | 1,251 | 1,261 | 1,249 | 1,261 | 24,700 | 1,261 |
| 2024-04-09 | 1,264 | 1,264 | 1,247 | 1,255 | 24,500 | 1,255 |
| 2024-04-08 | 1,245 | 1,257 | 1,242 | 1,257 | 30,500 | 1,257 |
| 2024-04-05 | 1,241 | 1,246 | 1,236 | 1,245 | 17,100 | 1,245 |
| 2024-04-04 | 1,249 | 1,254 | 1,237 | 1,248 | 28,100 | 1,248 |
| 2024-04-03 | 1,240 | 1,255 | 1,238 | 1,252 | 19,400 | 1,252 |
| 2024-04-02 | 1,260 | 1,266 | 1,237 | 1,241 | 31,600 | 1,241 |
| 2024-04-01 | 1,263 | 1,266 | 1,248 | 1,260 | 25,200 | 1,260 |
| 2024-03-29 | 1,232 | 1,256 | 1,232 | 1,254 | 19,000 | 1,254 |
| 2024-03-28 | 1,241 | 1,246 | 1,229 | 1,232 | 40,900 | 1,232 |
| 2024-03-27 | 1,240 | 1,248 | 1,237 | 1,241 | 27,500 | 1,241 |
| 2024-03-26 | 1,232 | 1,248 | 1,222 | 1,243 | 42,200 | 1,243 |
| 2024-03-25 | 1,244 | 1,249 | 1,232 | 1,236 | 33,400 | 1,236 |
| 2024-03-22 | 1,250 | 1,264 | 1,247 | 1,248 | 51,000 | 1,248 |
| 2024-03-21 | 1,265 | 1,265 | 1,248 | 1,250 | 23,300 | 1,250 |
| 2024-03-19 | 1,259 | 1,265 | 1,248 | 1,265 | 26,200 | 1,265 |
| 2024-03-18 | 1,274 | 1,274 | 1,252 | 1,252 | 21,200 | 1,252 |
| 2024-03-15 | 1,263 | 1,277 | 1,259 | 1,273 | 26,000 | 1,273 |
| 2024-03-14 | 1,250 | 1,262 | 1,239 | 1,258 | 18,600 | 1,258 |
| 2024-03-13 | 1,251 | 1,258 | 1,240 | 1,245 | 23,800 | 1,245 |
| 2024-03-12 | 1,241 | 1,253 | 1,229 | 1,250 | 34,200 | 1,250 |
| 2024-03-11 | 1,260 | 1,260 | 1,232 | 1,241 | 37,500 | 1,241 |
| 2024-03-08 | 1,262 | 1,275 | 1,254 | 1,263 | 52,800 | 1,263 |
| 2024-03-07 | 1,247 | 1,257 | 1,238 | 1,253 | 30,600 | 1,253 |
| 2024-03-06 | 1,267 | 1,267 | 1,247 | 1,247 | 28,000 | 1,247 |
| 2024-03-05 | 1,267 | 1,274 | 1,257 | 1,268 | 43,500 | 1,268 |
| 2024-03-04 | 1,260 | 1,262 | 1,244 | 1,261 | 40,800 | 1,261 |
| 2024-03-01 | 1,261 | 1,261 | 1,237 | 1,257 | 55,100 | 1,257 |
| 2024-02-29 | 1,289 | 1,305 | 1,265 | 1,265 | 61,500 | 1,265 |
| 2024-02-28 | 1,289 | 1,300 | 1,273 | 1,286 | 252,700 | 1,286 |
| 2024-02-27 | 1,285 | 1,300 | 1,277 | 1,286 | 449,300 | 1,286 |
| 2024-02-26 | 1,300 | 1,305 | 1,289 | 1,300 | 144,200 | 1,300 |
| 2024-02-22 | 1,302 | 1,302 | 1,292 | 1,298 | 86,900 | 1,298 |
| 2024-02-21 | 1,317 | 1,318 | 1,300 | 1,302 | 52,300 | 1,302 |
| 2024-02-20 | 1,330 | 1,330 | 1,314 | 1,317 | 36,400 | 1,317 |
| 2024-02-19 | 1,302 | 1,324 | 1,302 | 1,324 | 48,700 | 1,324 |
| 2024-02-16 | 1,292 | 1,313 | 1,290 | 1,303 | 55,100 | 1,303 |
| 2024-02-15 | 1,305 | 1,305 | 1,289 | 1,289 | 62,300 | 1,289 |
| 2024-02-14 | 1,320 | 1,322 | 1,291 | 1,305 | 50,100 | 1,305 |
| 2024-02-13 | 1,336 | 1,336 | 1,316 | 1,324 | 53,700 | 1,324 |
| 2024-02-09 | 1,324 | 1,349 | 1,324 | 1,336 | 29,500 | 1,336 |
| 2024-02-08 | 1,333 | 1,335 | 1,317 | 1,324 | 42,500 | 1,324 |
| 2024-02-07 | 1,325 | 1,343 | 1,322 | 1,340 | 41,500 | 1,340 |
| 2024-02-06 | 1,330 | 1,338 | 1,315 | 1,325 | 66,100 | 1,325 |
| 2024-02-05 | 1,338 | 1,338 | 1,318 | 1,331 | 57,100 | 1,331 |
| 2024-02-02 | 1,349 | 1,349 | 1,327 | 1,328 | 42,800 | 1,328 |
| 2024-02-01 | 1,343 | 1,353 | 1,333 | 1,349 | 44,800 | 1,349 |
| 2024-01-31 | 1,342 | 1,350 | 1,325 | 1,350 | 45,100 | 1,350 |
| 2024-01-30 | 1,347 | 1,366 | 1,346 | 1,346 | 112,800 | 1,346 |
| 2024-01-29 | 1,338 | 1,353 | 1,338 | 1,346 | 22,400 | 1,346 |
| 2024-01-26 | 1,321 | 1,338 | 1,317 | 1,329 | 33,800 | 1,329 |
| 2024-01-25 | 1,305 | 1,322 | 1,300 | 1,317 | 27,900 | 1,317 |
| 2024-01-24 | 1,320 | 1,325 | 1,300 | 1,300 | 33,400 | 1,300 |
| 2024-01-23 | 1,344 | 1,344 | 1,317 | 1,317 | 35,000 | 1,317 |
| 2024-01-22 | 1,351 | 1,357 | 1,337 | 1,345 | 30,400 | 1,345 |
| 2024-01-19 | 1,355 | 1,369 | 1,344 | 1,351 | 43,300 | 1,351 |
| 2024-01-18 | 1,331 | 1,342 | 1,319 | 1,342 | 38,800 | 1,342 |
| 2024-01-17 | 1,318 | 1,348 | 1,310 | 1,335 | 43,700 | 1,335 |
| 2024-01-16 | 1,331 | 1,375 | 1,318 | 1,318 | 100,600 | 1,318 |
| 2024-01-15 | 1,300 | 1,309 | 1,283 | 1,301 | 56,900 | 1,301 |
| 2024-01-12 | 1,289 | 1,305 | 1,278 | 1,298 | 73,200 | 1,298 |
| 2024-01-11 | 1,273 | 1,279 | 1,264 | 1,270 | 33,000 | 1,270 |
| 2024-01-10 | 1,255 | 1,281 | 1,248 | 1,278 | 42,300 | 1,278 |
| 2024-01-09 | 1,258 | 1,263 | 1,248 | 1,255 | 35,600 | 1,255 |
| 2024-01-05 | 1,267 | 1,267 | 1,242 | 1,244 | 35,600 | 1,244 |
| 2024-01-04 | 1,238 | 1,255 | 1,220 | 1,254 | 39,600 | 1,254 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株