1939 (株)四電工 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 | 1,607 | 1,618 | 1,588 | 1,593 | 75,200 | 1,593 |
| 2024-12-27 | 1,600 | 1,607 | 1,590 | 1,598 | 93,900 | 1,598 |
| 2024-12-26 | 1,554 | 1,605 | 1,548 | 1,596 | 102,500 | 1,596 |
| 2024-12-25 | 1,576 | 1,591 | 1,552 | 1,567 | 78,300 | 1,567 |
| 2024-12-24 | 1,589 | 1,595 | 1,574 | 1,581 | 53,800 | 1,581 |
| 2024-12-23 | 1,576 | 1,611 | 1,574 | 1,576 | 105,900 | 1,576 |
| 2024-12-20 | 1,580 | 1,590 | 1,565 | 1,576 | 84,500 | 1,576 |
| 2024-12-19 | 1,520 | 1,569 | 1,512 | 1,561 | 90,700 | 1,561 |
| 2024-12-18 | 1,556 | 1,557 | 1,527 | 1,536 | 90,800 | 1,536 |
| 2024-12-17 | 1,533 | 1,562 | 1,522 | 1,556 | 105,600 | 1,556 |
| 2024-12-16 | 1,536 | 1,545 | 1,508 | 1,533 | 89,900 | 1,533 |
| 2024-12-13 | 1,480 | 1,535 | 1,480 | 1,528 | 113,600 | 1,528 |
| 2024-12-12 | 1,497 | 1,500 | 1,462 | 1,497 | 120,600 | 1,497 |
| 2024-12-11 | 1,455 | 1,503 | 1,450 | 1,497 | 87,600 | 1,497 |
| 2024-12-10 | 1,498 | 1,501 | 1,460 | 1,468 | 100,500 | 1,468 |
| 2024-12-09 | 1,477 | 1,483 | 1,468 | 1,483 | 67,200 | 1,483 |
| 2024-12-06 | 1,483 | 1,483 | 1,457 | 1,471 | 40,000 | 1,471 |
| 2024-12-05 | 1,455 | 1,484 | 1,455 | 1,474 | 97,300 | 1,474 |
| 2024-12-04 | 1,482 | 1,482 | 1,451 | 1,451 | 106,600 | 1,451 |
| 2024-12-03 | 1,474 | 1,507 | 1,471 | 1,478 | 120,700 | 1,478 |
| 2024-12-02 | 1,477 | 1,490 | 1,461 | 1,475 | 63,000 | 1,475 |
| 2024-11-29 | 1,455 | 1,489 | 1,448 | 1,477 | 132,900 | 1,477 |
| 2024-11-28 | 1,430 | 1,456 | 1,427 | 1,456 | 74,800 | 1,456 |
| 2024-11-27 | 1,466 | 1,466 | 1,430 | 1,449 | 117,000 | 1,449 |
| 2024-11-26 | 1,478 | 1,491 | 1,452 | 1,465 | 59,000 | 1,465 |
| 2024-11-25 | 1,465 | 1,491 | 1,443 | 1,483 | 181,300 | 1,483 |
| 2024-11-22 | 1,486 | 1,493 | 1,473 | 1,476 | 70,600 | 1,476 |
| 2024-11-21 | 1,502 | 1,510 | 1,473 | 1,490 | 120,500 | 1,490 |
| 2024-11-20 | 1,565 | 1,572 | 1,497 | 1,499 | 101,300 | 1,499 |
| 2024-11-19 | 1,549 | 1,576 | 1,534 | 1,540 | 131,700 | 1,540 |
| 2024-11-18 | 1,525 | 1,548 | 1,517 | 1,528 | 60,800 | 1,528 |
| 2024-11-15 | 1,530 | 1,551 | 1,516 | 1,520 | 114,600 | 1,520 |
| 2024-11-14 | 1,490 | 1,530 | 1,490 | 1,529 | 144,600 | 1,529 |
| 2024-11-13 | 1,506 | 1,525 | 1,456 | 1,474 | 273,800 | 1,474 |
| 2024-11-12 | 1,528 | 1,530 | 1,502 | 1,522 | 113,300 | 1,522 |
| 2024-11-11 | 1,511 | 1,530 | 1,502 | 1,522 | 111,500 | 1,522 |
| 2024-11-08 | 1,490 | 1,528 | 1,489 | 1,506 | 216,900 | 1,506 |
| 2024-11-07 | 1,490 | 1,513 | 1,459 | 1,485 | 223,800 | 1,485 |
| 2024-11-06 | 1,406 | 1,489 | 1,406 | 1,468 | 229,000 | 1,468 |
| 2024-11-05 | 1,380 | 1,411 | 1,373 | 1,400 | 201,300 | 1,400 |
| 2024-11-01 | 1,339 | 1,380 | 1,316 | 1,360 | 341,900 | 1,360 |
| 2024-10-31 | 1,254 | 1,282 | 1,250 | 1,279 | 132,200 | 1,279 |
| 2024-10-30 | 1,250 | 1,283 | 1,250 | 1,260 | 135,800 | 1,260 |
| 2024-10-29 | 1,255 | 1,262 | 1,235 | 1,247 | 61,000 | 1,247 |
| 2024-10-28 | 1,214 | 1,253 | 1,209 | 1,245 | 76,900 | 1,245 |
| 2024-10-25 | 1,251 | 1,251 | 1,209 | 1,221 | 86,400 | 1,221 |
| 2024-10-24 | 1,241 | 1,254 | 1,230 | 1,246 | 53,400 | 1,246 |
| 2024-10-23 | 1,263 | 1,264 | 1,237 | 1,245 | 76,500 | 1,245 |
| 2024-10-22 | 1,270 | 1,285 | 1,252 | 1,254 | 64,800 | 1,254 |
| 2024-10-21 | 1,277 | 1,284 | 1,270 | 1,270 | 24,600 | 1,270 |
| 2024-10-18 | 1,280 | 1,288 | 1,272 | 1,277 | 44,800 | 1,277 |
| 2024-10-17 | 1,285 | 1,285 | 1,260 | 1,272 | 52,000 | 1,272 |
| 2024-10-16 | 1,263 | 1,288 | 1,255 | 1,268 | 56,400 | 1,268 |
| 2024-10-15 | 1,273 | 1,279 | 1,262 | 1,270 | 54,400 | 1,270 |
| 2024-10-11 | 1,277 | 1,284 | 1,268 | 1,268 | 36,300 | 1,268 |
| 2024-10-10 | 1,285 | 1,285 | 1,263 | 1,281 | 51,400 | 1,281 |
| 2024-10-09 | 1,290 | 1,296 | 1,263 | 1,272 | 65,900 | 1,272 |
| 2024-10-08 | 1,300 | 1,301 | 1,278 | 1,287 | 60,200 | 1,287 |
| 2024-10-07 | 1,310 | 1,324 | 1,300 | 1,310 | 64,200 | 1,310 |
| 2024-10-04 | 1,291 | 1,308 | 1,281 | 1,300 | 85,900 | 1,300 |
| 2024-10-03 | 1,279 | 1,305 | 1,270 | 1,304 | 69,100 | 1,304 |
| 2024-10-02 | 1,254 | 1,274 | 1,245 | 1,252 | 78,100 | 1,252 |
| 2024-10-01 | 1,298 | 1,300 | 1,255 | 1,266 | 78,900 | 1,266 |
| 2024-09-30 | 1,255 | 1,295 | 1,255 | 1,270 | 69,300 | 1,270 |
| 2024-09-27 | 1,273 | 1,324 | 1,270 | 1,293 | 92,600 | 1,293 |
| 2024-09-26 | 3,910 | 3,985 | 3,880 | 3,985 | 38,600 | 1,328.33 |
| 2024-09-25 | 3,950 | 3,950 | 3,855 | 3,865 | 30,500 | 1,288.33 |
| 2024-09-24 | 3,950 | 3,995 | 3,930 | 3,935 | 30,200 | 1,311.67 |
| 2024-09-20 | 3,945 | 3,950 | 3,870 | 3,880 | 28,000 | 1,293.33 |
| 2024-09-19 | 3,885 | 3,935 | 3,885 | 3,920 | 25,100 | 1,306.67 |
| 2024-09-18 | 3,945 | 3,945 | 3,885 | 3,895 | 26,200 | 1,298.33 |
| 2024-09-17 | 3,900 | 3,925 | 3,850 | 3,880 | 18,700 | 1,293.33 |
| 2024-09-13 | 3,810 | 3,890 | 3,810 | 3,875 | 25,800 | 1,291.67 |
| 2024-09-12 | 3,885 | 3,895 | 3,805 | 3,805 | 24,700 | 1,268.33 |
| 2024-09-11 | 3,880 | 3,880 | 3,780 | 3,815 | 20,600 | 1,271.67 |
| 2024-09-10 | 3,850 | 3,915 | 3,850 | 3,860 | 21,200 | 1,286.67 |
| 2024-09-09 | 3,780 | 3,885 | 3,700 | 3,830 | 43,900 | 1,276.67 |
| 2024-09-06 | 3,915 | 3,925 | 3,850 | 3,875 | 19,600 | 1,291.67 |
| 2024-09-05 | 3,915 | 3,930 | 3,855 | 3,880 | 26,300 | 1,293.33 |
| 2024-09-04 | 3,845 | 3,895 | 3,825 | 3,855 | 36,700 | 1,285 |
| 2024-09-03 | 3,865 | 3,920 | 3,860 | 3,915 | 37,100 | 1,305 |
| 2024-09-02 | 3,845 | 3,855 | 3,805 | 3,835 | 17,500 | 1,278.33 |
| 2024-08-30 | 3,810 | 3,860 | 3,805 | 3,845 | 22,900 | 1,281.67 |
| 2024-08-29 | 3,805 | 3,820 | 3,775 | 3,805 | 20,900 | 1,268.33 |
| 2024-08-28 | 3,800 | 3,830 | 3,790 | 3,805 | 17,100 | 1,268.33 |
| 2024-08-27 | 3,735 | 3,845 | 3,715 | 3,800 | 28,200 | 1,266.67 |
| 2024-08-26 | 3,710 | 3,760 | 3,705 | 3,735 | 17,200 | 1,245 |
| 2024-08-23 | 3,730 | 3,730 | 3,675 | 3,710 | 20,600 | 1,236.67 |
| 2024-08-22 | 3,745 | 3,750 | 3,670 | 3,710 | 13,000 | 1,236.67 |
| 2024-08-21 | 3,730 | 3,755 | 3,630 | 3,745 | 32,700 | 1,248.33 |
| 2024-08-20 | 3,715 | 3,770 | 3,715 | 3,765 | 32,100 | 1,255 |
| 2024-08-19 | 3,710 | 3,770 | 3,685 | 3,715 | 29,900 | 1,238.33 |
| 2024-08-16 | 3,660 | 3,690 | 3,655 | 3,680 | 23,100 | 1,226.67 |
| 2024-08-15 | 3,630 | 3,665 | 3,600 | 3,655 | 18,700 | 1,218.33 |
| 2024-08-14 | 3,635 | 3,670 | 3,590 | 3,620 | 17,800 | 1,206.67 |
| 2024-08-13 | 3,500 | 3,615 | 3,495 | 3,615 | 26,200 | 1,205 |
| 2024-08-09 | 3,510 | 3,590 | 3,465 | 3,510 | 36,600 | 1,170 |
| 2024-08-08 | 3,400 | 3,485 | 3,365 | 3,455 | 32,500 | 1,151.67 |
| 2024-08-07 | 3,320 | 3,500 | 3,320 | 3,415 | 45,500 | 1,138.33 |
| 2024-08-06 | 3,240 | 3,430 | 3,230 | 3,350 | 56,800 | 1,116.67 |
| 2024-08-05 | 3,470 | 3,480 | 3,100 | 3,310 | 67,400 | 1,103.33 |
| 2024-08-02 | 3,585 | 3,740 | 3,570 | 3,610 | 54,600 | 1,203.33 |
| 2024-08-01 | 3,990 | 3,990 | 3,715 | 3,775 | 93,700 | 1,258.33 |
| 2024-07-31 | 3,675 | 3,850 | 3,665 | 3,850 | 52,300 | 1,283.33 |
| 2024-07-30 | 3,645 | 3,795 | 3,615 | 3,740 | 55,300 | 1,246.67 |
| 2024-07-29 | 3,580 | 3,645 | 3,555 | 3,620 | 19,200 | 1,206.67 |
| 2024-07-26 | 3,580 | 3,600 | 3,535 | 3,535 | 23,100 | 1,178.33 |
| 2024-07-25 | 3,595 | 3,600 | 3,550 | 3,555 | 15,900 | 1,185 |
| 2024-07-24 | 3,690 | 3,700 | 3,615 | 3,615 | 10,600 | 1,205 |
| 2024-07-23 | 3,695 | 3,725 | 3,680 | 3,700 | 8,200 | 1,233.33 |
| 2024-07-22 | 3,775 | 3,775 | 3,695 | 3,695 | 12,900 | 1,231.67 |
| 2024-07-19 | 3,815 | 3,815 | 3,705 | 3,775 | 21,200 | 1,258.33 |
| 2024-07-18 | 3,775 | 3,815 | 3,775 | 3,785 | 9,600 | 1,261.67 |
| 2024-07-17 | 3,835 | 3,835 | 3,795 | 3,810 | 10,800 | 1,270 |
| 2024-07-16 | 3,775 | 3,845 | 3,775 | 3,795 | 17,100 | 1,265 |
| 2024-07-12 | 3,715 | 3,785 | 3,690 | 3,770 | 32,000 | 1,256.67 |
| 2024-07-11 | 3,685 | 3,720 | 3,660 | 3,720 | 15,500 | 1,240 |
| 2024-07-10 | 3,665 | 3,670 | 3,615 | 3,650 | 18,300 | 1,216.67 |
| 2024-07-09 | 3,665 | 3,685 | 3,625 | 3,650 | 17,500 | 1,216.67 |
| 2024-07-08 | 3,665 | 3,670 | 3,625 | 3,645 | 18,200 | 1,215 |
| 2024-07-05 | 3,740 | 3,750 | 3,665 | 3,665 | 14,100 | 1,221.67 |
| 2024-07-04 | 3,660 | 3,740 | 3,660 | 3,740 | 27,000 | 1,246.67 |
| 2024-07-03 | 3,680 | 3,730 | 3,670 | 3,675 | 22,100 | 1,225 |
| 2024-07-02 | 3,735 | 3,740 | 3,695 | 3,695 | 29,700 | 1,231.67 |
| 2024-07-01 | 3,765 | 3,800 | 3,735 | 3,750 | 19,900 | 1,250 |
| 2024-06-28 | 3,795 | 3,805 | 3,745 | 3,770 | 44,000 | 1,256.67 |
| 2024-06-27 | 3,715 | 3,775 | 3,695 | 3,760 | 27,200 | 1,253.33 |
| 2024-06-26 | 3,670 | 3,710 | 3,670 | 3,685 | 23,600 | 1,228.33 |
| 2024-06-25 | 3,620 | 3,675 | 3,620 | 3,670 | 21,700 | 1,223.33 |
| 2024-06-24 | 3,660 | 3,660 | 3,585 | 3,620 | 25,200 | 1,206.67 |
| 2024-06-21 | 3,655 | 3,690 | 3,620 | 3,630 | 55,900 | 1,210 |
| 2024-06-20 | 3,630 | 3,675 | 3,595 | 3,650 | 34,200 | 1,216.67 |
| 2024-06-19 | 3,550 | 3,700 | 3,550 | 3,650 | 39,100 | 1,216.67 |
| 2024-06-18 | 3,580 | 3,580 | 3,545 | 3,575 | 11,700 | 1,191.67 |
| 2024-06-17 | 3,615 | 3,615 | 3,520 | 3,540 | 18,100 | 1,180 |
| 2024-06-14 | 3,535 | 3,630 | 3,520 | 3,615 | 24,900 | 1,205 |
| 2024-06-13 | 3,600 | 3,635 | 3,530 | 3,535 | 23,800 | 1,178.33 |
| 2024-06-12 | 3,675 | 3,675 | 3,635 | 3,645 | 7,300 | 1,215 |
| 2024-06-11 | 3,660 | 3,685 | 3,625 | 3,645 | 32,400 | 1,215 |
| 2024-06-10 | 3,505 | 3,645 | 3,505 | 3,625 | 29,300 | 1,208.33 |
| 2024-06-07 | 3,540 | 3,540 | 3,505 | 3,520 | 11,900 | 1,173.33 |
| 2024-06-06 | 3,545 | 3,555 | 3,505 | 3,520 | 18,500 | 1,173.33 |
| 2024-06-05 | 3,560 | 3,575 | 3,515 | 3,515 | 23,200 | 1,171.67 |
| 2024-06-04 | 3,640 | 3,640 | 3,560 | 3,560 | 26,000 | 1,186.67 |
| 2024-06-03 | 3,690 | 3,695 | 3,645 | 3,660 | 21,000 | 1,220 |
| 2024-05-31 | 3,625 | 3,670 | 3,600 | 3,660 | 34,900 | 1,220 |
| 2024-05-30 | 3,540 | 3,600 | 3,515 | 3,590 | 27,400 | 1,196.67 |
| 2024-05-29 | 3,550 | 3,590 | 3,545 | 3,545 | 17,600 | 1,181.67 |
| 2024-05-28 | 3,550 | 3,575 | 3,530 | 3,550 | 12,000 | 1,183.33 |
| 2024-05-27 | 3,525 | 3,550 | 3,510 | 3,550 | 8,600 | 1,183.33 |
| 2024-05-24 | 3,510 | 3,550 | 3,510 | 3,525 | 13,500 | 1,175 |
| 2024-05-23 | 3,540 | 3,570 | 3,505 | 3,540 | 12,200 | 1,180 |
| 2024-05-22 | 3,570 | 3,590 | 3,540 | 3,540 | 14,600 | 1,180 |
| 2024-05-21 | 3,580 | 3,630 | 3,570 | 3,570 | 26,800 | 1,190 |
| 2024-05-20 | 3,540 | 3,595 | 3,540 | 3,580 | 21,500 | 1,193.33 |
| 2024-05-17 | 3,520 | 3,575 | 3,500 | 3,575 | 23,500 | 1,191.67 |
| 2024-05-16 | 3,530 | 3,550 | 3,500 | 3,515 | 37,100 | 1,171.67 |
| 2024-05-15 | 3,630 | 3,630 | 3,545 | 3,550 | 19,700 | 1,183.33 |
| 2024-05-14 | 3,645 | 3,645 | 3,580 | 3,600 | 28,500 | 1,200 |
| 2024-05-13 | 3,650 | 3,670 | 3,605 | 3,645 | 17,100 | 1,215 |
| 2024-05-10 | 3,585 | 3,685 | 3,550 | 3,680 | 53,600 | 1,226.67 |
| 2024-05-09 | 3,525 | 3,565 | 3,500 | 3,540 | 50,900 | 1,180 |
| 2024-05-08 | 3,625 | 3,625 | 3,550 | 3,550 | 41,200 | 1,183.33 |
| 2024-05-07 | 3,670 | 3,670 | 3,575 | 3,615 | 44,300 | 1,205 |
| 2024-05-02 | 3,630 | 3,690 | 3,625 | 3,645 | 31,000 | 1,215 |
| 2024-05-01 | 3,700 | 3,700 | 3,635 | 3,655 | 54,200 | 1,218.33 |
| 2024-04-30 | 3,610 | 3,800 | 3,590 | 3,760 | 134,800 | 1,253.33 |
| 2024-04-26 | 3,795 | 3,830 | 3,730 | 3,810 | 47,500 | 1,270 |
| 2024-04-25 | 3,825 | 3,825 | 3,750 | 3,780 | 26,900 | 1,260 |
| 2024-04-24 | 3,810 | 3,820 | 3,785 | 3,815 | 23,500 | 1,271.67 |
| 2024-04-23 | 3,865 | 3,865 | 3,770 | 3,810 | 26,500 | 1,270 |
| 2024-04-22 | 3,795 | 3,840 | 3,760 | 3,810 | 47,800 | 1,270 |
| 2024-04-19 | 3,840 | 3,855 | 3,710 | 3,775 | 34,300 | 1,258.33 |
| 2024-04-18 | 3,800 | 3,870 | 3,785 | 3,840 | 27,400 | 1,280 |
| 2024-04-17 | 3,970 | 3,970 | 3,780 | 3,780 | 36,800 | 1,260 |
| 2024-04-16 | 3,980 | 4,030 | 3,950 | 3,970 | 71,100 | 1,323.33 |
| 2024-04-15 | 3,870 | 3,970 | 3,845 | 3,970 | 22,900 | 1,323.33 |
| 2024-04-12 | 3,930 | 3,950 | 3,900 | 3,910 | 26,000 | 1,303.33 |
| 2024-04-11 | 3,845 | 3,940 | 3,830 | 3,920 | 18,700 | 1,306.67 |
| 2024-04-10 | 3,850 | 3,900 | 3,835 | 3,885 | 14,700 | 1,295 |
| 2024-04-09 | 3,805 | 3,855 | 3,780 | 3,850 | 27,800 | 1,283.33 |
| 2024-04-08 | 3,750 | 3,820 | 3,725 | 3,805 | 33,500 | 1,268.33 |
| 2024-04-05 | 3,800 | 3,830 | 3,740 | 3,765 | 53,400 | 1,255 |
| 2024-04-04 | 3,890 | 3,890 | 3,825 | 3,825 | 28,400 | 1,275 |
| 2024-04-03 | 3,785 | 3,870 | 3,755 | 3,840 | 36,100 | 1,280 |
| 2024-04-02 | 3,955 | 4,005 | 3,855 | 3,855 | 69,400 | 1,285 |
| 2024-04-01 | 4,030 | 4,030 | 3,895 | 3,930 | 40,000 | 1,310 |
| 2024-03-29 | 3,980 | 4,045 | 3,965 | 4,025 | 39,400 | 1,341.67 |
| 2024-03-28 | 3,955 | 4,015 | 3,950 | 3,980 | 47,200 | 1,326.67 |
| 2024-03-27 | 4,000 | 4,095 | 3,970 | 4,080 | 77,700 | 1,360 |
| 2024-03-26 | 4,010 | 4,040 | 3,985 | 4,005 | 39,900 | 1,335 |
| 2024-03-25 | 4,035 | 4,040 | 4,010 | 4,035 | 28,900 | 1,345 |
| 2024-03-22 | 4,050 | 4,080 | 4,040 | 4,065 | 29,700 | 1,355 |
| 2024-03-21 | 4,010 | 4,050 | 4,000 | 4,030 | 31,200 | 1,343.33 |
| 2024-03-19 | 3,960 | 4,000 | 3,930 | 3,990 | 35,200 | 1,330 |
| 2024-03-18 | 4,000 | 4,000 | 3,945 | 3,965 | 34,800 | 1,321.67 |
| 2024-03-15 | 4,000 | 4,050 | 3,975 | 4,000 | 20,700 | 1,333.33 |
| 2024-03-14 | 3,955 | 4,040 | 3,935 | 4,020 | 54,500 | 1,340 |
| 2024-03-13 | 4,025 | 4,050 | 3,910 | 3,945 | 34,700 | 1,315 |
| 2024-03-12 | 3,900 | 3,995 | 3,895 | 3,990 | 38,700 | 1,330 |
| 2024-03-11 | 4,010 | 4,015 | 3,935 | 3,950 | 57,700 | 1,316.67 |
| 2024-03-08 | 4,010 | 4,140 | 4,010 | 4,070 | 63,600 | 1,356.67 |
| 2024-03-07 | 3,995 | 4,080 | 3,985 | 4,025 | 42,400 | 1,341.67 |
| 2024-03-06 | 4,010 | 4,030 | 3,965 | 3,995 | 36,400 | 1,331.67 |
| 2024-03-05 | 4,035 | 4,075 | 4,010 | 4,015 | 40,600 | 1,338.33 |
| 2024-03-04 | 4,130 | 4,135 | 3,970 | 4,035 | 92,100 | 1,345 |
| 2024-03-01 | 4,300 | 4,300 | 4,150 | 4,180 | 71,300 | 1,393.33 |
| 2024-02-29 | 4,295 | 4,315 | 4,230 | 4,290 | 50,000 | 1,430 |
| 2024-02-28 | 4,330 | 4,370 | 4,295 | 4,320 | 39,200 | 1,440 |
| 2024-02-27 | 4,175 | 4,300 | 4,140 | 4,275 | 47,900 | 1,425 |
| 2024-02-26 | 4,215 | 4,280 | 4,145 | 4,180 | 43,500 | 1,393.33 |
| 2024-02-22 | 4,155 | 4,205 | 4,095 | 4,205 | 46,700 | 1,401.67 |
| 2024-02-21 | 4,005 | 4,190 | 4,005 | 4,150 | 63,700 | 1,383.33 |
| 2024-02-20 | 4,000 | 4,040 | 3,925 | 3,995 | 45,400 | 1,331.67 |
| 2024-02-19 | 3,965 | 4,035 | 3,965 | 4,000 | 31,000 | 1,333.33 |
| 2024-02-16 | 4,000 | 4,020 | 3,960 | 3,985 | 36,500 | 1,328.33 |
| 2024-02-15 | 4,050 | 4,075 | 3,900 | 3,975 | 73,600 | 1,325 |
| 2024-02-14 | 4,035 | 4,035 | 3,950 | 4,020 | 51,500 | 1,340 |
| 2024-02-13 | 3,855 | 4,050 | 3,855 | 4,035 | 87,100 | 1,345 |
| 2024-02-09 | 3,860 | 3,915 | 3,790 | 3,800 | 55,200 | 1,266.67 |
| 2024-02-08 | 3,910 | 3,925 | 3,845 | 3,900 | 52,100 | 1,300 |
| 2024-02-07 | 3,700 | 3,925 | 3,685 | 3,920 | 61,600 | 1,306.67 |
| 2024-02-06 | 3,710 | 3,750 | 3,670 | 3,700 | 36,300 | 1,233.33 |
| 2024-02-05 | 3,690 | 3,740 | 3,685 | 3,710 | 45,400 | 1,236.67 |
| 2024-02-02 | 3,610 | 3,685 | 3,555 | 3,675 | 52,700 | 1,225 |
| 2024-02-01 | 3,715 | 3,715 | 3,550 | 3,610 | 123,900 | 1,203.33 |
| 2024-01-31 | 3,430 | 3,535 | 3,410 | 3,535 | 57,600 | 1,178.33 |
| 2024-01-30 | 3,390 | 3,445 | 3,355 | 3,430 | 47,600 | 1,143.33 |
| 2024-01-29 | 3,330 | 3,370 | 3,315 | 3,320 | 24,100 | 1,106.67 |
| 2024-01-26 | 3,385 | 3,385 | 3,320 | 3,330 | 16,900 | 1,110 |
| 2024-01-25 | 3,335 | 3,380 | 3,335 | 3,375 | 17,200 | 1,125 |
| 2024-01-24 | 3,390 | 3,390 | 3,330 | 3,330 | 26,900 | 1,110 |
| 2024-01-23 | 3,440 | 3,450 | 3,380 | 3,380 | 39,700 | 1,126.67 |
| 2024-01-22 | 3,415 | 3,450 | 3,415 | 3,440 | 22,800 | 1,146.67 |
| 2024-01-19 | 3,355 | 3,385 | 3,350 | 3,375 | 18,900 | 1,125 |
| 2024-01-18 | 3,320 | 3,360 | 3,315 | 3,350 | 15,300 | 1,116.67 |
| 2024-01-17 | 3,375 | 3,415 | 3,340 | 3,340 | 29,000 | 1,113.33 |
| 2024-01-16 | 3,370 | 3,370 | 3,335 | 3,350 | 20,900 | 1,116.67 |
| 2024-01-15 | 3,285 | 3,350 | 3,280 | 3,350 | 21,400 | 1,116.67 |
| 2024-01-12 | 3,310 | 3,330 | 3,285 | 3,290 | 22,200 | 1,096.67 |
| 2024-01-11 | 3,315 | 3,355 | 3,310 | 3,310 | 27,900 | 1,103.33 |
| 2024-01-10 | 3,290 | 3,320 | 3,265 | 3,300 | 27,400 | 1,100 |
| 2024-01-09 | 3,300 | 3,300 | 3,220 | 3,280 | 43,000 | 1,093.33 |
| 2024-01-05 | 3,220 | 3,275 | 3,220 | 3,255 | 33,700 | 1,085 |
| 2024-01-04 | 3,220 | 3,225 | 3,155 | 3,215 | 50,700 | 1,071.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2021-09-29]1株→2株 [2017-09-27]1株→0.2株 [1997-09-25]1株→1.05株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.05株