1904 大成温調(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3,630 | 3,675 | 3,625 | 3,630 | 59,900 | 3,630 |
| 2024-12-25 | 3,660 | 3,660 | 3,625 | 3,625 | 76,200 | 3,625 |
| 2024-12-24 | 3,660 | 3,675 | 3,640 | 3,640 | 52,700 | 3,640 |
| 2024-12-23 | 3,710 | 3,715 | 3,625 | 3,675 | 132,300 | 3,675 |
| 2024-12-20 | 3,710 | 3,710 | 3,680 | 3,685 | 44,300 | 3,685 |
| 2024-12-19 | 3,720 | 3,775 | 3,705 | 3,715 | 34,900 | 3,715 |
| 2024-12-18 | 3,770 | 3,770 | 3,710 | 3,715 | 32,700 | 3,715 |
| 2024-12-17 | 3,845 | 3,845 | 3,750 | 3,770 | 40,300 | 3,770 |
| 2024-12-16 | 3,660 | 3,905 | 3,650 | 3,805 | 86,600 | 3,805 |
| 2024-12-13 | 3,630 | 3,645 | 3,620 | 3,640 | 22,200 | 3,640 |
| 2024-12-12 | 3,630 | 3,645 | 3,610 | 3,630 | 39,700 | 3,630 |
| 2024-12-11 | 3,580 | 3,655 | 3,580 | 3,610 | 42,600 | 3,610 |
| 2024-12-10 | 3,530 | 3,600 | 3,525 | 3,565 | 83,400 | 3,565 |
| 2024-12-09 | 3,780 | 3,800 | 3,555 | 3,555 | 218,500 | 3,555 |
| 2024-12-06 | 3,895 | 3,915 | 3,880 | 3,880 | 10,600 | 3,880 |
| 2024-12-05 | 3,895 | 3,900 | 3,875 | 3,880 | 8,300 | 3,880 |
| 2024-12-04 | 3,915 | 3,920 | 3,875 | 3,880 | 13,800 | 3,880 |
| 2024-12-03 | 3,920 | 3,930 | 3,900 | 3,915 | 10,600 | 3,915 |
| 2024-12-02 | 3,915 | 3,915 | 3,900 | 3,915 | 4,900 | 3,915 |
| 2024-11-29 | 3,875 | 3,925 | 3,870 | 3,920 | 17,000 | 3,920 |
| 2024-11-28 | 3,850 | 3,880 | 3,850 | 3,860 | 11,600 | 3,860 |
| 2024-11-27 | 3,900 | 3,900 | 3,840 | 3,870 | 25,300 | 3,870 |
| 2024-11-26 | 3,940 | 3,960 | 3,895 | 3,910 | 14,100 | 3,910 |
| 2024-11-25 | 3,945 | 3,980 | 3,930 | 3,940 | 11,500 | 3,940 |
| 2024-11-22 | 3,980 | 3,980 | 3,945 | 3,945 | 4,100 | 3,945 |
| 2024-11-21 | 3,965 | 3,990 | 3,940 | 3,940 | 3,300 | 3,940 |
| 2024-11-20 | 3,910 | 3,990 | 3,910 | 3,965 | 11,600 | 3,965 |
| 2024-11-19 | 3,910 | 3,925 | 3,880 | 3,900 | 21,300 | 3,900 |
| 2024-11-18 | 3,945 | 3,990 | 3,905 | 3,915 | 14,200 | 3,915 |
| 2024-11-15 | 3,960 | 3,985 | 3,945 | 3,950 | 9,800 | 3,950 |
| 2024-11-14 | 4,000 | 4,050 | 3,955 | 3,965 | 16,600 | 3,965 |
| 2024-11-13 | 4,090 | 4,090 | 4,020 | 4,035 | 13,400 | 4,035 |
| 2024-11-12 | 4,020 | 4,055 | 4,005 | 4,010 | 11,900 | 4,010 |
| 2024-11-11 | 4,005 | 4,040 | 4,005 | 4,025 | 7,000 | 4,025 |
| 2024-11-08 | 4,010 | 4,035 | 4,005 | 4,020 | 9,700 | 4,020 |
| 2024-11-07 | 3,985 | 4,040 | 3,950 | 4,025 | 11,900 | 4,025 |
| 2024-11-06 | 3,970 | 3,990 | 3,950 | 3,980 | 7,000 | 3,980 |
| 2024-11-05 | 4,000 | 4,000 | 3,930 | 3,940 | 14,200 | 3,940 |
| 2024-11-01 | 4,005 | 4,035 | 3,965 | 3,965 | 16,300 | 3,965 |
| 2024-10-31 | 3,940 | 4,060 | 3,940 | 4,025 | 12,200 | 4,025 |
| 2024-10-30 | 4,015 | 4,090 | 3,930 | 3,930 | 34,400 | 3,930 |
| 2024-10-29 | 3,980 | 4,020 | 3,980 | 4,015 | 8,700 | 4,015 |
| 2024-10-28 | 3,905 | 4,005 | 3,905 | 4,000 | 12,400 | 4,000 |
| 2024-10-25 | 3,980 | 3,980 | 3,900 | 3,905 | 18,200 | 3,905 |
| 2024-10-24 | 3,980 | 3,980 | 3,935 | 3,970 | 15,900 | 3,970 |
| 2024-10-23 | 3,995 | 3,995 | 3,950 | 3,980 | 10,600 | 3,980 |
| 2024-10-22 | 4,005 | 4,010 | 3,960 | 3,990 | 10,900 | 3,990 |
| 2024-10-21 | 4,000 | 4,010 | 3,980 | 4,000 | 8,500 | 4,000 |
| 2024-10-18 | 4,000 | 4,000 | 3,975 | 3,980 | 10,400 | 3,980 |
| 2024-10-17 | 4,000 | 4,010 | 3,990 | 4,010 | 10,000 | 4,010 |
| 2024-10-16 | 4,005 | 4,035 | 3,995 | 4,000 | 8,700 | 4,000 |
| 2024-10-15 | 4,000 | 4,025 | 4,000 | 4,010 | 9,300 | 4,010 |
| 2024-10-11 | 4,030 | 4,030 | 4,000 | 4,000 | 6,700 | 4,000 |
| 2024-10-10 | 4,040 | 4,040 | 4,005 | 4,005 | 8,400 | 4,005 |
| 2024-10-09 | 4,010 | 4,040 | 3,990 | 4,025 | 17,100 | 4,025 |
| 2024-10-08 | 4,075 | 4,075 | 4,000 | 4,015 | 13,700 | 4,015 |
| 2024-10-07 | 4,130 | 4,130 | 4,080 | 4,080 | 5,900 | 4,080 |
| 2024-10-04 | 4,080 | 4,100 | 4,075 | 4,080 | 7,700 | 4,080 |
| 2024-10-03 | 4,090 | 4,140 | 4,080 | 4,080 | 12,700 | 4,080 |
| 2024-10-02 | 4,060 | 4,085 | 4,030 | 4,030 | 12,800 | 4,030 |
| 2024-10-01 | 4,065 | 4,150 | 4,065 | 4,090 | 14,500 | 4,090 |
| 2024-09-30 | 4,125 | 4,165 | 4,020 | 4,035 | 39,600 | 4,035 |
| 2024-09-27 | 4,120 | 4,230 | 4,105 | 4,165 | 53,500 | 4,165 |
| 2024-09-26 | 4,235 | 4,295 | 4,235 | 4,255 | 83,400 | 4,255 |
| 2024-09-25 | 4,315 | 4,330 | 4,260 | 4,280 | 26,800 | 4,280 |
| 2024-09-24 | 4,340 | 4,345 | 4,310 | 4,325 | 23,000 | 4,325 |
| 2024-09-20 | 4,350 | 4,350 | 4,310 | 4,330 | 13,800 | 4,330 |
| 2024-09-19 | 4,370 | 4,370 | 4,310 | 4,320 | 12,400 | 4,320 |
| 2024-09-18 | 4,310 | 4,365 | 4,280 | 4,345 | 23,300 | 4,345 |
| 2024-09-17 | 4,280 | 4,305 | 4,220 | 4,295 | 15,400 | 4,295 |
| 2024-09-13 | 4,260 | 4,295 | 4,200 | 4,240 | 9,400 | 4,240 |
| 2024-09-12 | 4,245 | 4,320 | 4,225 | 4,260 | 9,000 | 4,260 |
| 2024-09-11 | 4,250 | 4,260 | 4,165 | 4,200 | 13,500 | 4,200 |
| 2024-09-10 | 4,295 | 4,360 | 4,245 | 4,250 | 13,300 | 4,250 |
| 2024-09-09 | 4,175 | 4,300 | 4,135 | 4,270 | 19,300 | 4,270 |
| 2024-09-06 | 4,295 | 4,365 | 4,215 | 4,245 | 19,100 | 4,245 |
| 2024-09-05 | 4,360 | 4,380 | 4,285 | 4,295 | 19,300 | 4,295 |
| 2024-09-04 | 4,360 | 4,405 | 4,300 | 4,355 | 29,100 | 4,355 |
| 2024-09-03 | 4,375 | 4,415 | 4,375 | 4,400 | 9,300 | 4,400 |
| 2024-09-02 | 4,400 | 4,410 | 4,360 | 4,400 | 10,900 | 4,400 |
| 2024-08-30 | 4,395 | 4,450 | 4,375 | 4,415 | 15,800 | 4,415 |
| 2024-08-29 | 4,340 | 4,425 | 4,320 | 4,395 | 10,000 | 4,395 |
| 2024-08-28 | 4,390 | 4,405 | 4,360 | 4,360 | 7,100 | 4,360 |
| 2024-08-27 | 4,310 | 4,390 | 4,310 | 4,390 | 6,100 | 4,390 |
| 2024-08-26 | 4,315 | 4,350 | 4,285 | 4,335 | 10,200 | 4,335 |
| 2024-08-23 | 4,290 | 4,315 | 4,260 | 4,315 | 4,000 | 4,315 |
| 2024-08-22 | 4,300 | 4,330 | 4,260 | 4,290 | 7,100 | 4,290 |
| 2024-08-21 | 4,270 | 4,320 | 4,270 | 4,300 | 6,900 | 4,300 |
| 2024-08-20 | 4,240 | 4,300 | 4,240 | 4,270 | 4,100 | 4,270 |
| 2024-08-19 | 4,225 | 4,305 | 4,205 | 4,240 | 7,800 | 4,240 |
| 2024-08-16 | 4,190 | 4,240 | 4,190 | 4,225 | 9,600 | 4,225 |
| 2024-08-15 | 4,130 | 4,220 | 4,120 | 4,190 | 15,300 | 4,190 |
| 2024-08-14 | 4,100 | 4,155 | 4,100 | 4,155 | 9,100 | 4,155 |
| 2024-08-13 | 4,000 | 4,100 | 4,000 | 4,095 | 16,300 | 4,095 |
| 2024-08-09 | 3,915 | 4,050 | 3,915 | 4,010 | 19,000 | 4,010 |
| 2024-08-08 | 3,945 | 4,000 | 3,890 | 3,900 | 29,600 | 3,900 |
| 2024-08-07 | 3,845 | 4,065 | 3,835 | 3,965 | 39,600 | 3,965 |
| 2024-08-06 | 3,710 | 4,095 | 3,710 | 3,885 | 53,300 | 3,885 |
| 2024-08-05 | 4,010 | 4,010 | 3,430 | 3,430 | 74,000 | 3,430 |
| 2024-08-02 | 4,270 | 4,270 | 4,100 | 4,130 | 63,600 | 4,130 |
| 2024-08-01 | 4,395 | 4,400 | 4,320 | 4,340 | 8,800 | 4,340 |
| 2024-07-31 | 4,375 | 4,475 | 4,350 | 4,430 | 16,400 | 4,430 |
| 2024-07-30 | 4,370 | 4,395 | 4,350 | 4,375 | 6,700 | 4,375 |
| 2024-07-29 | 4,305 | 4,400 | 4,300 | 4,370 | 11,700 | 4,370 |
| 2024-07-26 | 4,265 | 4,375 | 4,265 | 4,285 | 15,700 | 4,285 |
| 2024-07-25 | 4,340 | 4,365 | 4,270 | 4,310 | 27,200 | 4,310 |
| 2024-07-24 | 4,360 | 4,415 | 4,340 | 4,375 | 13,400 | 4,375 |
| 2024-07-23 | 4,390 | 4,415 | 4,385 | 4,385 | 5,400 | 4,385 |
| 2024-07-22 | 4,435 | 4,445 | 4,335 | 4,355 | 22,900 | 4,355 |
| 2024-07-19 | 4,455 | 4,460 | 4,425 | 4,450 | 9,400 | 4,450 |
| 2024-07-18 | 4,465 | 4,490 | 4,455 | 4,455 | 10,500 | 4,455 |
| 2024-07-17 | 4,500 | 4,500 | 4,460 | 4,475 | 5,500 | 4,475 |
| 2024-07-16 | 4,455 | 4,500 | 4,455 | 4,500 | 10,100 | 4,500 |
| 2024-07-12 | 4,425 | 4,445 | 4,395 | 4,445 | 13,300 | 4,445 |
| 2024-07-11 | 4,420 | 4,430 | 4,385 | 4,425 | 11,000 | 4,425 |
| 2024-07-10 | 4,430 | 4,445 | 4,385 | 4,415 | 11,000 | 4,415 |
| 2024-07-09 | 4,405 | 4,450 | 4,405 | 4,440 | 5,300 | 4,440 |
| 2024-07-08 | 4,450 | 4,450 | 4,400 | 4,420 | 10,400 | 4,420 |
| 2024-07-05 | 4,505 | 4,505 | 4,440 | 4,440 | 17,100 | 4,440 |
| 2024-07-04 | 4,500 | 4,520 | 4,500 | 4,515 | 6,200 | 4,515 |
| 2024-07-03 | 4,510 | 4,520 | 4,480 | 4,500 | 8,100 | 4,500 |
| 2024-07-02 | 4,505 | 4,505 | 4,460 | 4,490 | 12,500 | 4,490 |
| 2024-07-01 | 4,445 | 4,525 | 4,440 | 4,510 | 26,800 | 4,510 |
| 2024-06-28 | 4,390 | 4,465 | 4,365 | 4,445 | 48,100 | 4,445 |
| 2024-06-27 | 4,315 | 4,375 | 4,315 | 4,370 | 7,300 | 4,370 |
| 2024-06-26 | 4,370 | 4,370 | 4,280 | 4,325 | 14,900 | 4,325 |
| 2024-06-25 | 4,345 | 4,380 | 4,325 | 4,350 | 24,000 | 4,350 |
| 2024-06-24 | 4,270 | 4,350 | 4,270 | 4,340 | 22,900 | 4,340 |
| 2024-06-21 | 4,240 | 4,285 | 4,240 | 4,280 | 4,500 | 4,280 |
| 2024-06-20 | 4,235 | 4,245 | 4,200 | 4,220 | 8,800 | 4,220 |
| 2024-06-19 | 4,250 | 4,280 | 4,225 | 4,235 | 8,400 | 4,235 |
| 2024-06-18 | 4,310 | 4,310 | 4,245 | 4,260 | 14,200 | 4,260 |
| 2024-06-17 | 4,335 | 4,335 | 4,250 | 4,310 | 11,800 | 4,310 |
| 2024-06-14 | 4,245 | 4,350 | 4,230 | 4,345 | 26,600 | 4,345 |
| 2024-06-13 | 4,250 | 4,270 | 4,200 | 4,220 | 14,700 | 4,220 |
| 2024-06-12 | 4,260 | 4,310 | 4,230 | 4,260 | 21,900 | 4,260 |
| 2024-06-11 | 4,250 | 4,280 | 4,225 | 4,260 | 5,800 | 4,260 |
| 2024-06-10 | 4,160 | 4,295 | 4,150 | 4,265 | 21,500 | 4,265 |
| 2024-06-07 | 4,180 | 4,180 | 4,140 | 4,170 | 12,800 | 4,170 |
| 2024-06-06 | 4,175 | 4,190 | 4,145 | 4,165 | 11,100 | 4,165 |
| 2024-06-05 | 4,260 | 4,275 | 4,140 | 4,165 | 29,700 | 4,165 |
| 2024-06-04 | 4,310 | 4,310 | 4,235 | 4,235 | 18,500 | 4,235 |
| 2024-06-03 | 4,290 | 4,330 | 4,285 | 4,290 | 10,400 | 4,290 |
| 2024-05-31 | 4,215 | 4,290 | 4,215 | 4,290 | 10,100 | 4,290 |
| 2024-05-30 | 4,115 | 4,235 | 4,110 | 4,215 | 27,700 | 4,215 |
| 2024-05-29 | 4,300 | 4,300 | 4,185 | 4,185 | 28,200 | 4,185 |
| 2024-05-28 | 4,415 | 4,430 | 4,280 | 4,290 | 39,400 | 4,290 |
| 2024-05-27 | 4,450 | 4,450 | 4,365 | 4,390 | 11,900 | 4,390 |
| 2024-05-24 | 4,420 | 4,425 | 4,385 | 4,385 | 14,500 | 4,385 |
| 2024-05-23 | 4,515 | 4,540 | 4,455 | 4,455 | 18,200 | 4,455 |
| 2024-05-22 | 4,580 | 4,600 | 4,520 | 4,545 | 19,600 | 4,545 |
| 2024-05-21 | 4,540 | 4,645 | 4,510 | 4,510 | 54,800 | 4,510 |
| 2024-05-20 | 4,420 | 4,505 | 4,420 | 4,450 | 16,300 | 4,450 |
| 2024-05-17 | 4,385 | 4,420 | 4,345 | 4,400 | 12,200 | 4,400 |
| 2024-05-16 | 4,335 | 4,395 | 4,300 | 4,380 | 21,000 | 4,380 |
| 2024-05-15 | 4,365 | 4,420 | 4,310 | 4,310 | 36,500 | 4,310 |
| 2024-05-14 | 4,490 | 4,495 | 4,365 | 4,495 | 25,600 | 4,495 |
| 2024-05-13 | 4,495 | 4,495 | 4,400 | 4,445 | 12,300 | 4,445 |
| 2024-05-10 | 4,500 | 4,505 | 4,420 | 4,480 | 16,300 | 4,480 |
| 2024-05-09 | 4,440 | 4,470 | 4,365 | 4,470 | 27,600 | 4,470 |
| 2024-05-08 | 4,310 | 4,500 | 4,310 | 4,445 | 30,200 | 4,445 |
| 2024-05-07 | 4,340 | 4,340 | 4,285 | 4,310 | 9,800 | 4,310 |
| 2024-05-02 | 4,295 | 4,350 | 4,290 | 4,295 | 6,900 | 4,295 |
| 2024-05-01 | 4,340 | 4,360 | 4,280 | 4,310 | 11,600 | 4,310 |
| 2024-04-30 | 4,270 | 4,360 | 4,250 | 4,345 | 20,100 | 4,345 |
| 2024-04-26 | 4,210 | 4,265 | 4,195 | 4,240 | 15,800 | 4,240 |
| 2024-04-25 | 4,265 | 4,275 | 4,210 | 4,210 | 15,500 | 4,210 |
| 2024-04-24 | 4,300 | 4,305 | 4,250 | 4,265 | 15,000 | 4,265 |
| 2024-04-23 | 4,210 | 4,320 | 4,210 | 4,305 | 17,200 | 4,305 |
| 2024-04-22 | 4,230 | 4,260 | 4,185 | 4,210 | 12,000 | 4,210 |
| 2024-04-19 | 4,240 | 4,250 | 4,170 | 4,205 | 28,800 | 4,205 |
| 2024-04-18 | 4,220 | 4,330 | 4,220 | 4,250 | 23,800 | 4,250 |
| 2024-04-17 | 4,250 | 4,285 | 4,200 | 4,240 | 22,800 | 4,240 |
| 2024-04-16 | 4,330 | 4,375 | 4,240 | 4,265 | 29,400 | 4,265 |
| 2024-04-15 | 4,315 | 4,370 | 4,280 | 4,360 | 18,700 | 4,360 |
| 2024-04-12 | 4,400 | 4,420 | 4,350 | 4,385 | 12,200 | 4,385 |
| 2024-04-11 | 4,375 | 4,400 | 4,340 | 4,385 | 13,400 | 4,385 |
| 2024-04-10 | 4,425 | 4,470 | 4,380 | 4,425 | 23,600 | 4,425 |
| 2024-04-09 | 4,310 | 4,420 | 4,300 | 4,395 | 50,300 | 4,395 |
| 2024-04-08 | 4,275 | 4,380 | 4,265 | 4,380 | 25,700 | 4,380 |
| 2024-04-05 | 4,250 | 4,275 | 4,210 | 4,255 | 30,200 | 4,255 |
| 2024-04-04 | 4,355 | 4,375 | 4,300 | 4,315 | 37,800 | 4,315 |
| 2024-04-03 | 4,250 | 4,310 | 4,210 | 4,260 | 36,300 | 4,260 |
| 2024-04-02 | 4,350 | 4,385 | 4,270 | 4,285 | 45,400 | 4,285 |
| 2024-04-01 | 4,410 | 4,450 | 4,330 | 4,330 | 90,200 | 4,330 |
| 2024-03-29 | 4,545 | 4,575 | 4,400 | 4,465 | 101,100 | 4,465 |
| 2024-03-28 | 4,900 | 4,900 | 4,560 | 4,570 | 175,100 | 4,570 |
| 2024-03-27 | 5,160 | 5,260 | 5,160 | 5,200 | 79,900 | 5,200 |
| 2024-03-26 | 5,140 | 5,190 | 5,130 | 5,160 | 52,800 | 5,160 |
| 2024-03-25 | 5,150 | 5,190 | 5,120 | 5,160 | 54,400 | 5,160 |
| 2024-03-22 | 5,220 | 5,250 | 5,150 | 5,200 | 46,800 | 5,200 |
| 2024-03-21 | 5,210 | 5,280 | 5,160 | 5,250 | 34,600 | 5,250 |
| 2024-03-19 | 5,150 | 5,220 | 5,150 | 5,210 | 31,400 | 5,210 |
| 2024-03-18 | 5,260 | 5,280 | 5,190 | 5,220 | 28,600 | 5,220 |
| 2024-03-15 | 5,150 | 5,270 | 5,150 | 5,250 | 19,600 | 5,250 |
| 2024-03-14 | 5,100 | 5,260 | 5,100 | 5,220 | 33,900 | 5,220 |
| 2024-03-13 | 5,310 | 5,350 | 5,120 | 5,150 | 63,000 | 5,150 |
| 2024-03-12 | 5,410 | 5,430 | 5,330 | 5,350 | 30,900 | 5,350 |
| 2024-03-11 | 5,410 | 5,580 | 5,390 | 5,430 | 44,700 | 5,430 |
| 2024-03-08 | 5,550 | 5,590 | 5,480 | 5,480 | 30,900 | 5,480 |
| 2024-03-07 | 5,650 | 5,670 | 5,530 | 5,590 | 76,300 | 5,590 |
| 2024-03-06 | 5,700 | 5,810 | 5,650 | 5,720 | 35,400 | 5,720 |
| 2024-03-05 | 5,760 | 5,890 | 5,720 | 5,720 | 40,400 | 5,720 |
| 2024-03-04 | 5,870 | 5,930 | 5,760 | 5,800 | 63,800 | 5,800 |
| 2024-03-01 | 5,850 | 5,960 | 5,730 | 5,900 | 111,000 | 5,900 |
| 2024-02-29 | 5,700 | 6,240 | 5,590 | 5,930 | 488,800 | 5,930 |
| 2024-02-28 | 5,250 | 5,440 | 5,250 | 5,350 | 31,500 | 5,350 |
| 2024-02-27 | 5,240 | 5,280 | 5,210 | 5,260 | 13,200 | 5,260 |
| 2024-02-26 | 5,180 | 5,300 | 5,170 | 5,240 | 18,500 | 5,240 |
| 2024-02-22 | 5,200 | 5,250 | 5,170 | 5,230 | 21,100 | 5,230 |
| 2024-02-21 | 5,250 | 5,290 | 5,160 | 5,200 | 36,700 | 5,200 |
| 2024-02-20 | 5,390 | 5,420 | 5,250 | 5,250 | 54,100 | 5,250 |
| 2024-02-19 | 5,360 | 5,430 | 5,320 | 5,390 | 19,200 | 5,390 |
| 2024-02-16 | 5,400 | 5,470 | 5,360 | 5,370 | 33,900 | 5,370 |
| 2024-02-15 | 5,600 | 5,600 | 5,440 | 5,450 | 24,600 | 5,450 |
| 2024-02-14 | 5,640 | 5,700 | 5,470 | 5,550 | 46,300 | 5,550 |
| 2024-02-13 | 5,360 | 5,780 | 5,360 | 5,710 | 104,900 | 5,710 |
| 2024-02-09 | 5,450 | 5,530 | 5,400 | 5,440 | 63,100 | 5,440 |
| 2024-02-08 | 5,320 | 5,510 | 5,320 | 5,470 | 42,100 | 5,470 |
| 2024-02-07 | 5,300 | 5,390 | 5,250 | 5,370 | 25,900 | 5,370 |
| 2024-02-06 | 5,260 | 5,390 | 5,240 | 5,290 | 33,400 | 5,290 |
| 2024-02-05 | 5,380 | 5,380 | 5,190 | 5,250 | 49,200 | 5,250 |
| 2024-02-02 | 5,420 | 5,430 | 5,280 | 5,310 | 48,400 | 5,310 |
| 2024-02-01 | 5,840 | 5,840 | 5,320 | 5,420 | 180,300 | 5,420 |
| 2024-01-31 | 5,260 | 5,940 | 5,240 | 5,940 | 202,800 | 5,940 |
| 2024-01-30 | 5,230 | 5,280 | 5,210 | 5,260 | 24,900 | 5,260 |
| 2024-01-29 | 5,260 | 5,260 | 5,120 | 5,190 | 27,800 | 5,190 |
| 2024-01-26 | 5,190 | 5,350 | 5,180 | 5,260 | 49,700 | 5,260 |
| 2024-01-25 | 5,080 | 5,230 | 5,080 | 5,180 | 33,000 | 5,180 |
| 2024-01-24 | 5,160 | 5,200 | 5,080 | 5,110 | 25,300 | 5,110 |
| 2024-01-23 | 5,130 | 5,160 | 5,060 | 5,160 | 26,800 | 5,160 |
| 2024-01-22 | 5,080 | 5,140 | 5,060 | 5,120 | 32,000 | 5,120 |
| 2024-01-19 | 5,230 | 5,230 | 5,080 | 5,090 | 36,800 | 5,090 |
| 2024-01-18 | 5,230 | 5,300 | 5,110 | 5,150 | 42,200 | 5,150 |
| 2024-01-17 | 5,260 | 5,340 | 5,180 | 5,250 | 48,500 | 5,250 |
| 2024-01-16 | 5,150 | 5,200 | 5,060 | 5,200 | 33,400 | 5,200 |
| 2024-01-15 | 5,060 | 5,230 | 5,030 | 5,180 | 56,400 | 5,180 |
| 2024-01-12 | 4,980 | 5,030 | 4,910 | 4,990 | 59,100 | 4,990 |
| 2024-01-11 | 5,100 | 5,260 | 4,950 | 4,990 | 88,400 | 4,990 |
| 2024-01-10 | 5,290 | 5,290 | 5,110 | 5,110 | 82,700 | 5,110 |
| 2024-01-09 | 5,050 | 5,240 | 4,845 | 5,240 | 111,200 | 5,240 |
| 2024-01-05 | 4,960 | 5,010 | 4,880 | 4,980 | 82,100 | 4,980 |
| 2024-01-04 | 4,585 | 4,940 | 4,570 | 4,940 | 111,400 | 4,940 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株