1946 (株)トーエネック 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 | 976 | 993 | 974 | 985 | 335,900 | 985 |
| 2024-12-27 | 942 | 962 | 941 | 961 | 137,000 | 961 |
| 2024-12-26 | 929 | 940 | 925 | 939 | 226,800 | 939 |
| 2024-12-25 | 938 | 940 | 919 | 934 | 91,900 | 934 |
| 2024-12-24 | 937 | 937 | 927 | 934 | 72,100 | 934 |
| 2024-12-23 | 934 | 938 | 930 | 938 | 109,700 | 938 |
| 2024-12-20 | 928 | 938 | 925 | 925 | 156,700 | 925 |
| 2024-12-19 | 920 | 938 | 918 | 933 | 102,000 | 933 |
| 2024-12-18 | 933 | 936 | 927 | 927 | 79,000 | 927 |
| 2024-12-17 | 949 | 949 | 929 | 935 | 126,500 | 935 |
| 2024-12-16 | 954 | 961 | 946 | 955 | 65,000 | 955 |
| 2024-12-13 | 950 | 955 | 944 | 953 | 86,500 | 953 |
| 2024-12-12 | 965 | 968 | 958 | 959 | 113,300 | 959 |
| 2024-12-11 | 952 | 964 | 952 | 961 | 134,200 | 961 |
| 2024-12-10 | 975 | 975 | 943 | 952 | 165,300 | 952 |
| 2024-12-09 | 953 | 963 | 948 | 960 | 116,300 | 960 |
| 2024-12-06 | 938 | 954 | 934 | 953 | 86,100 | 953 |
| 2024-12-05 | 953 | 953 | 938 | 943 | 83,800 | 943 |
| 2024-12-04 | 959 | 960 | 939 | 943 | 81,200 | 943 |
| 2024-12-03 | 965 | 974 | 958 | 963 | 106,000 | 963 |
| 2024-12-02 | 960 | 967 | 942 | 966 | 131,000 | 966 |
| 2024-11-29 | 945 | 966 | 942 | 959 | 232,300 | 959 |
| 2024-11-28 | 933 | 948 | 933 | 940 | 69,300 | 940 |
| 2024-11-27 | 943 | 943 | 925 | 937 | 102,700 | 937 |
| 2024-11-26 | 946 | 951 | 926 | 943 | 107,400 | 943 |
| 2024-11-25 | 943 | 952 | 931 | 949 | 229,900 | 949 |
| 2024-11-22 | 930 | 937 | 921 | 931 | 184,100 | 931 |
| 2024-11-21 | 925 | 937 | 920 | 927 | 149,600 | 927 |
| 2024-11-20 | 925 | 927 | 917 | 921 | 88,900 | 921 |
| 2024-11-19 | 917 | 932 | 915 | 916 | 88,200 | 916 |
| 2024-11-18 | 907 | 921 | 907 | 916 | 122,700 | 916 |
| 2024-11-15 | 924 | 924 | 904 | 914 | 114,700 | 914 |
| 2024-11-14 | 917 | 922 | 906 | 916 | 70,200 | 916 |
| 2024-11-13 | 913 | 922 | 911 | 915 | 64,500 | 915 |
| 2024-11-12 | 914 | 928 | 914 | 921 | 77,400 | 921 |
| 2024-11-11 | 927 | 935 | 912 | 917 | 61,000 | 917 |
| 2024-11-08 | 967 | 968 | 931 | 933 | 84,600 | 933 |
| 2024-11-07 | 938 | 966 | 931 | 964 | 218,500 | 964 |
| 2024-11-06 | 954 | 954 | 926 | 932 | 160,400 | 932 |
| 2024-11-05 | 925 | 957 | 923 | 956 | 116,300 | 956 |
| 2024-11-01 | 938 | 941 | 921 | 925 | 143,400 | 925 |
| 2024-10-31 | 940 | 954 | 925 | 953 | 200,900 | 953 |
| 2024-10-30 | 954 | 954 | 931 | 940 | 475,000 | 940 |
| 2024-10-29 | 896 | 911 | 895 | 909 | 115,900 | 909 |
| 2024-10-28 | 884 | 897 | 881 | 893 | 83,100 | 893 |
| 2024-10-25 | 894 | 897 | 875 | 878 | 127,300 | 878 |
| 2024-10-24 | 888 | 902 | 878 | 898 | 178,300 | 898 |
| 2024-10-23 | 900 | 905 | 892 | 893 | 112,800 | 893 |
| 2024-10-22 | 929 | 929 | 906 | 910 | 99,600 | 910 |
| 2024-10-21 | 930 | 930 | 920 | 922 | 88,300 | 922 |
| 2024-10-18 | 944 | 948 | 921 | 924 | 167,800 | 924 |
| 2024-10-17 | 945 | 948 | 928 | 939 | 202,700 | 939 |
| 2024-10-16 | 924 | 954 | 923 | 939 | 298,700 | 939 |
| 2024-10-15 | 918 | 946 | 916 | 934 | 221,600 | 934 |
| 2024-10-11 | 910 | 915 | 903 | 912 | 117,900 | 912 |
| 2024-10-10 | 908 | 910 | 896 | 908 | 104,700 | 908 |
| 2024-10-09 | 914 | 914 | 896 | 903 | 140,200 | 903 |
| 2024-10-08 | 905 | 920 | 895 | 907 | 203,100 | 907 |
| 2024-10-07 | 941 | 943 | 916 | 917 | 195,200 | 917 |
| 2024-10-04 | 935 | 947 | 934 | 934 | 123,100 | 934 |
| 2024-10-03 | 942 | 949 | 932 | 933 | 152,800 | 933 |
| 2024-10-02 | 935 | 949 | 926 | 929 | 172,800 | 929 |
| 2024-10-01 | 933 | 962 | 928 | 950 | 219,400 | 950 |
| 2024-09-30 | 926 | 944 | 901 | 930 | 237,500 | 930 |
| 2024-09-27 | 923 | 950 | 910 | 941 | 268,400 | 941 |
| 2024-09-26 | 4,755 | 4,815 | 4,700 | 4,790 | 96,600 | 958 |
| 2024-09-25 | 4,800 | 4,800 | 4,660 | 4,710 | 49,300 | 942 |
| 2024-09-24 | 4,830 | 4,855 | 4,785 | 4,800 | 45,100 | 960 |
| 2024-09-20 | 4,890 | 4,890 | 4,745 | 4,745 | 68,100 | 949 |
| 2024-09-19 | 4,860 | 4,910 | 4,805 | 4,820 | 26,500 | 964 |
| 2024-09-18 | 4,850 | 4,900 | 4,805 | 4,850 | 28,300 | 970 |
| 2024-09-17 | 4,810 | 4,870 | 4,735 | 4,815 | 28,100 | 963 |
| 2024-09-13 | 4,865 | 4,885 | 4,790 | 4,805 | 38,300 | 961 |
| 2024-09-12 | 4,885 | 4,970 | 4,845 | 4,865 | 43,500 | 973 |
| 2024-09-11 | 4,830 | 4,895 | 4,795 | 4,850 | 53,600 | 970 |
| 2024-09-10 | 4,935 | 5,010 | 4,810 | 4,855 | 68,400 | 971 |
| 2024-09-09 | 4,830 | 4,910 | 4,785 | 4,910 | 35,700 | 982 |
| 2024-09-06 | 4,935 | 4,960 | 4,830 | 4,875 | 43,300 | 975 |
| 2024-09-05 | 4,835 | 4,975 | 4,805 | 4,885 | 47,400 | 977 |
| 2024-09-04 | 4,910 | 4,930 | 4,800 | 4,835 | 61,400 | 967 |
| 2024-09-03 | 4,930 | 4,945 | 4,890 | 4,935 | 47,600 | 987 |
| 2024-09-02 | 4,935 | 4,935 | 4,860 | 4,920 | 35,100 | 984 |
| 2024-08-30 | 4,900 | 4,950 | 4,860 | 4,880 | 80,500 | 976 |
| 2024-08-29 | 4,885 | 4,950 | 4,860 | 4,860 | 49,900 | 972 |
| 2024-08-28 | 4,880 | 4,905 | 4,820 | 4,875 | 42,200 | 975 |
| 2024-08-27 | 4,825 | 4,885 | 4,795 | 4,885 | 43,500 | 977 |
| 2024-08-26 | 4,855 | 4,930 | 4,810 | 4,835 | 52,600 | 967 |
| 2024-08-23 | 4,815 | 4,890 | 4,800 | 4,830 | 39,500 | 966 |
| 2024-08-22 | 4,815 | 4,850 | 4,785 | 4,785 | 38,900 | 957 |
| 2024-08-21 | 4,740 | 4,785 | 4,705 | 4,785 | 43,600 | 957 |
| 2024-08-20 | 4,680 | 4,795 | 4,660 | 4,770 | 62,100 | 954 |
| 2024-08-19 | 4,600 | 4,670 | 4,580 | 4,615 | 25,100 | 923 |
| 2024-08-16 | 4,580 | 4,630 | 4,565 | 4,600 | 34,100 | 920 |
| 2024-08-15 | 4,470 | 4,525 | 4,455 | 4,510 | 19,300 | 902 |
| 2024-08-14 | 4,420 | 4,520 | 4,390 | 4,470 | 35,000 | 894 |
| 2024-08-13 | 4,400 | 4,440 | 4,360 | 4,420 | 37,500 | 884 |
| 2024-08-09 | 4,320 | 4,415 | 4,275 | 4,330 | 48,200 | 866 |
| 2024-08-08 | 4,300 | 4,370 | 4,220 | 4,240 | 49,700 | 848 |
| 2024-08-07 | 4,080 | 4,425 | 4,080 | 4,300 | 65,500 | 860 |
| 2024-08-06 | 3,980 | 4,180 | 3,960 | 4,130 | 122,800 | 826 |
| 2024-08-05 | 3,905 | 3,970 | 3,670 | 3,705 | 146,000 | 741 |
| 2024-08-02 | 4,380 | 4,380 | 4,250 | 4,250 | 131,400 | 850 |
| 2024-08-01 | 4,630 | 4,630 | 4,415 | 4,460 | 245,700 | 892 |
| 2024-07-31 | 4,900 | 5,060 | 4,835 | 5,000 | 195,900 | 1,000 |
| 2024-07-30 | 4,790 | 4,925 | 4,765 | 4,885 | 136,500 | 977 |
| 2024-07-29 | 4,755 | 4,795 | 4,740 | 4,780 | 42,700 | 956 |
| 2024-07-26 | 4,670 | 4,740 | 4,670 | 4,715 | 31,000 | 943 |
| 2024-07-25 | 4,700 | 4,730 | 4,630 | 4,670 | 59,500 | 934 |
| 2024-07-24 | 4,825 | 4,825 | 4,725 | 4,725 | 59,600 | 945 |
| 2024-07-23 | 4,790 | 4,850 | 4,770 | 4,825 | 47,400 | 965 |
| 2024-07-22 | 4,930 | 4,930 | 4,785 | 4,800 | 108,300 | 960 |
| 2024-07-19 | 4,920 | 4,965 | 4,900 | 4,900 | 84,100 | 980 |
| 2024-07-18 | 4,980 | 4,990 | 4,925 | 4,930 | 96,700 | 986 |
| 2024-07-17 | 5,010 | 5,090 | 4,970 | 4,995 | 185,000 | 999 |
| 2024-07-16 | 5,060 | 5,090 | 4,930 | 4,940 | 704,500 | 988 |
| 2024-07-12 | 5,000 | 5,090 | 4,970 | 5,050 | 85,900 | 1,010 |
| 2024-07-11 | 5,000 | 5,050 | 5,000 | 5,030 | 65,900 | 1,006 |
| 2024-07-10 | 5,050 | 5,050 | 4,975 | 4,985 | 102,200 | 997 |
| 2024-07-09 | 4,985 | 5,100 | 4,955 | 4,985 | 316,000 | 997 |
| 2024-07-08 | 5,160 | 5,180 | 5,010 | 5,010 | 239,000 | 1,002 |
| 2024-07-05 | 5,250 | 5,300 | 5,160 | 5,170 | 124,300 | 1,034 |
| 2024-07-04 | 5,300 | 5,330 | 5,230 | 5,230 | 111,900 | 1,046 |
| 2024-07-03 | 5,250 | 5,400 | 5,250 | 5,310 | 142,500 | 1,062 |
| 2024-07-02 | 5,500 | 5,530 | 5,270 | 5,340 | 311,900 | 1,068 |
| 2024-07-01 | 6,030 | 6,030 | 5,910 | 5,940 | 6,500 | 1,188 |
| 2024-06-28 | 6,130 | 6,180 | 5,950 | 5,990 | 10,700 | 1,198 |
| 2024-06-27 | 5,990 | 6,120 | 5,940 | 6,120 | 16,000 | 1,224 |
| 2024-06-26 | 6,000 | 6,000 | 5,890 | 5,920 | 18,300 | 1,184 |
| 2024-06-25 | 6,220 | 6,280 | 6,000 | 6,020 | 47,000 | 1,204 |
| 2024-06-24 | 6,350 | 6,450 | 6,240 | 6,240 | 28,000 | 1,248 |
| 2024-06-21 | 6,310 | 6,360 | 6,220 | 6,340 | 39,600 | 1,268 |
| 2024-06-20 | 6,200 | 6,230 | 6,140 | 6,230 | 22,200 | 1,246 |
| 2024-06-19 | 6,000 | 6,160 | 5,990 | 6,150 | 21,600 | 1,230 |
| 2024-06-18 | 5,950 | 5,980 | 5,860 | 5,940 | 13,100 | 1,188 |
| 2024-06-17 | 5,910 | 5,930 | 5,780 | 5,900 | 11,900 | 1,180 |
| 2024-06-14 | 5,690 | 5,950 | 5,690 | 5,950 | 19,700 | 1,190 |
| 2024-06-13 | 5,780 | 5,820 | 5,690 | 5,690 | 10,800 | 1,138 |
| 2024-06-12 | 5,730 | 5,860 | 5,730 | 5,780 | 12,000 | 1,156 |
| 2024-06-11 | 5,670 | 5,770 | 5,670 | 5,730 | 8,400 | 1,146 |
| 2024-06-10 | 5,510 | 5,710 | 5,510 | 5,700 | 16,200 | 1,140 |
| 2024-06-07 | 5,550 | 5,550 | 5,480 | 5,510 | 5,300 | 1,102 |
| 2024-06-06 | 5,640 | 5,640 | 5,470 | 5,530 | 11,700 | 1,106 |
| 2024-06-05 | 5,540 | 5,620 | 5,480 | 5,580 | 16,600 | 1,116 |
| 2024-06-04 | 5,600 | 5,640 | 5,540 | 5,540 | 23,000 | 1,108 |
| 2024-06-03 | 5,580 | 5,710 | 5,500 | 5,620 | 54,600 | 1,124 |
| 2024-05-31 | 5,340 | 5,880 | 5,250 | 5,880 | 118,600 | 1,176 |
| 2024-05-30 | 5,090 | 5,130 | 5,040 | 5,130 | 7,700 | 1,026 |
| 2024-05-29 | 5,200 | 5,200 | 5,070 | 5,090 | 7,500 | 1,018 |
| 2024-05-28 | 5,160 | 5,210 | 5,100 | 5,160 | 11,000 | 1,032 |
| 2024-05-27 | 5,110 | 5,160 | 5,090 | 5,160 | 6,100 | 1,032 |
| 2024-05-24 | 5,120 | 5,150 | 5,090 | 5,090 | 9,500 | 1,018 |
| 2024-05-23 | 5,160 | 5,180 | 5,090 | 5,160 | 8,600 | 1,032 |
| 2024-05-22 | 5,140 | 5,230 | 5,110 | 5,120 | 10,300 | 1,024 |
| 2024-05-21 | 5,180 | 5,190 | 5,090 | 5,140 | 12,700 | 1,028 |
| 2024-05-20 | 5,100 | 5,220 | 5,100 | 5,180 | 8,100 | 1,036 |
| 2024-05-17 | 5,100 | 5,120 | 5,050 | 5,100 | 11,700 | 1,020 |
| 2024-05-16 | 5,120 | 5,130 | 5,070 | 5,120 | 8,200 | 1,024 |
| 2024-05-15 | 5,160 | 5,180 | 5,090 | 5,120 | 5,500 | 1,024 |
| 2024-05-14 | 5,180 | 5,190 | 5,020 | 5,160 | 11,000 | 1,032 |
| 2024-05-13 | 5,240 | 5,240 | 5,160 | 5,190 | 6,700 | 1,038 |
| 2024-05-10 | 5,220 | 5,280 | 5,180 | 5,260 | 11,700 | 1,052 |
| 2024-05-09 | 5,230 | 5,250 | 5,200 | 5,250 | 6,700 | 1,050 |
| 2024-05-08 | 5,270 | 5,270 | 5,180 | 5,180 | 12,400 | 1,036 |
| 2024-05-07 | 5,340 | 5,340 | 5,210 | 5,290 | 11,100 | 1,058 |
| 2024-05-02 | 5,180 | 5,320 | 5,160 | 5,240 | 20,200 | 1,048 |
| 2024-05-01 | 5,390 | 5,390 | 5,120 | 5,130 | 32,800 | 1,026 |
| 2024-04-30 | 5,270 | 5,470 | 5,230 | 5,420 | 28,000 | 1,084 |
| 2024-04-26 | 5,330 | 5,680 | 5,260 | 5,670 | 23,800 | 1,134 |
| 2024-04-25 | 5,490 | 5,490 | 5,300 | 5,320 | 6,800 | 1,064 |
| 2024-04-24 | 5,470 | 5,550 | 5,400 | 5,490 | 5,800 | 1,098 |
| 2024-04-23 | 5,460 | 5,460 | 5,340 | 5,390 | 4,700 | 1,078 |
| 2024-04-22 | 5,360 | 5,440 | 5,360 | 5,410 | 6,600 | 1,082 |
| 2024-04-19 | 5,440 | 5,440 | 5,210 | 5,300 | 17,500 | 1,060 |
| 2024-04-18 | 5,460 | 5,540 | 5,450 | 5,510 | 10,700 | 1,102 |
| 2024-04-17 | 5,750 | 5,750 | 5,450 | 5,450 | 9,400 | 1,090 |
| 2024-04-16 | 5,640 | 5,830 | 5,610 | 5,790 | 15,800 | 1,158 |
| 2024-04-15 | 5,740 | 5,760 | 5,590 | 5,720 | 8,900 | 1,144 |
| 2024-04-12 | 5,900 | 5,960 | 5,720 | 5,730 | 9,600 | 1,146 |
| 2024-04-11 | 5,760 | 5,830 | 5,660 | 5,830 | 8,900 | 1,166 |
| 2024-04-10 | 5,650 | 5,790 | 5,620 | 5,770 | 7,900 | 1,154 |
| 2024-04-09 | 5,570 | 5,720 | 5,530 | 5,650 | 8,200 | 1,130 |
| 2024-04-08 | 5,580 | 5,600 | 5,460 | 5,500 | 17,700 | 1,100 |
| 2024-04-05 | 5,540 | 5,590 | 5,460 | 5,560 | 12,100 | 1,112 |
| 2024-04-04 | 5,660 | 5,690 | 5,600 | 5,630 | 7,900 | 1,126 |
| 2024-04-03 | 5,580 | 5,700 | 5,570 | 5,660 | 8,500 | 1,132 |
| 2024-04-02 | 5,750 | 5,770 | 5,580 | 5,640 | 12,900 | 1,128 |
| 2024-04-01 | 5,800 | 5,840 | 5,670 | 5,690 | 14,300 | 1,138 |
| 2024-03-29 | 5,760 | 5,800 | 5,690 | 5,750 | 9,200 | 1,150 |
| 2024-03-28 | 5,980 | 6,050 | 5,700 | 5,740 | 17,800 | 1,148 |
| 2024-03-27 | 5,970 | 6,200 | 5,970 | 6,090 | 25,200 | 1,218 |
| 2024-03-26 | 5,800 | 6,050 | 5,800 | 5,970 | 21,300 | 1,194 |
| 2024-03-25 | 6,000 | 6,010 | 5,770 | 5,820 | 16,600 | 1,164 |
| 2024-03-22 | 6,050 | 6,050 | 5,920 | 6,040 | 7,700 | 1,208 |
| 2024-03-21 | 5,970 | 6,050 | 5,950 | 5,980 | 13,900 | 1,196 |
| 2024-03-19 | 5,700 | 5,900 | 5,700 | 5,870 | 18,600 | 1,174 |
| 2024-03-18 | 5,720 | 5,760 | 5,680 | 5,700 | 13,000 | 1,140 |
| 2024-03-15 | 5,670 | 5,850 | 5,630 | 5,720 | 15,300 | 1,144 |
| 2024-03-14 | 5,370 | 5,670 | 5,370 | 5,670 | 29,800 | 1,134 |
| 2024-03-13 | 5,340 | 5,440 | 5,330 | 5,370 | 10,400 | 1,074 |
| 2024-03-12 | 5,200 | 5,340 | 5,160 | 5,340 | 19,100 | 1,068 |
| 2024-03-11 | 5,280 | 5,340 | 5,180 | 5,260 | 10,400 | 1,052 |
| 2024-03-08 | 5,190 | 5,380 | 5,190 | 5,380 | 21,800 | 1,076 |
| 2024-03-07 | 5,200 | 5,240 | 5,160 | 5,230 | 5,600 | 1,046 |
| 2024-03-06 | 5,050 | 5,180 | 5,050 | 5,150 | 15,900 | 1,030 |
| 2024-03-05 | 4,915 | 5,100 | 4,910 | 5,070 | 10,500 | 1,014 |
| 2024-03-04 | 5,160 | 5,160 | 4,975 | 4,980 | 15,800 | 996 |
| 2024-03-01 | 5,210 | 5,210 | 5,070 | 5,110 | 15,400 | 1,022 |
| 2024-02-29 | 5,210 | 5,280 | 5,130 | 5,210 | 12,800 | 1,042 |
| 2024-02-28 | 5,230 | 5,300 | 5,210 | 5,230 | 7,100 | 1,046 |
| 2024-02-27 | 5,230 | 5,330 | 5,230 | 5,260 | 7,400 | 1,052 |
| 2024-02-26 | 5,340 | 5,340 | 5,230 | 5,270 | 7,700 | 1,054 |
| 2024-02-22 | 5,430 | 5,460 | 5,310 | 5,370 | 7,500 | 1,074 |
| 2024-02-21 | 5,370 | 5,480 | 5,370 | 5,430 | 12,800 | 1,086 |
| 2024-02-20 | 5,220 | 5,410 | 5,170 | 5,380 | 20,500 | 1,076 |
| 2024-02-19 | 5,080 | 5,190 | 5,040 | 5,190 | 7,300 | 1,038 |
| 2024-02-16 | 5,040 | 5,160 | 5,040 | 5,120 | 7,200 | 1,024 |
| 2024-02-15 | 5,210 | 5,230 | 5,010 | 5,030 | 12,200 | 1,006 |
| 2024-02-14 | 5,180 | 5,290 | 5,160 | 5,220 | 16,700 | 1,044 |
| 2024-02-13 | 5,110 | 5,350 | 5,100 | 5,320 | 18,300 | 1,064 |
| 2024-02-09 | 5,400 | 5,470 | 5,070 | 5,100 | 23,200 | 1,020 |
| 2024-02-08 | 5,400 | 5,490 | 5,360 | 5,440 | 27,400 | 1,088 |
| 2024-02-07 | 5,220 | 5,410 | 5,220 | 5,400 | 26,500 | 1,080 |
| 2024-02-06 | 5,130 | 5,230 | 5,130 | 5,220 | 19,800 | 1,044 |
| 2024-02-05 | 4,915 | 5,160 | 4,905 | 5,150 | 24,100 | 1,030 |
| 2024-02-02 | 4,935 | 4,945 | 4,860 | 4,910 | 7,300 | 982 |
| 2024-02-01 | 4,920 | 5,000 | 4,865 | 4,935 | 26,400 | 987 |
| 2024-01-31 | 4,700 | 4,855 | 4,665 | 4,855 | 17,800 | 971 |
| 2024-01-30 | 4,700 | 4,735 | 4,655 | 4,665 | 17,300 | 933 |
| 2024-01-29 | 4,580 | 4,650 | 4,580 | 4,635 | 8,700 | 927 |
| 2024-01-26 | 4,595 | 4,595 | 4,550 | 4,590 | 7,100 | 918 |
| 2024-01-25 | 4,570 | 4,630 | 4,570 | 4,610 | 8,200 | 922 |
| 2024-01-24 | 4,610 | 4,610 | 4,535 | 4,580 | 6,900 | 916 |
| 2024-01-23 | 4,630 | 4,655 | 4,590 | 4,590 | 3,600 | 918 |
| 2024-01-22 | 4,710 | 4,710 | 4,615 | 4,630 | 6,300 | 926 |
| 2024-01-19 | 4,690 | 4,705 | 4,640 | 4,655 | 10,900 | 931 |
| 2024-01-18 | 4,700 | 4,750 | 4,680 | 4,680 | 7,900 | 936 |
| 2024-01-17 | 4,745 | 4,800 | 4,710 | 4,710 | 9,700 | 942 |
| 2024-01-16 | 4,820 | 4,825 | 4,730 | 4,735 | 8,000 | 947 |
| 2024-01-15 | 4,710 | 4,825 | 4,710 | 4,800 | 16,400 | 960 |
| 2024-01-12 | 4,635 | 4,720 | 4,635 | 4,710 | 9,800 | 942 |
| 2024-01-11 | 4,665 | 4,750 | 4,665 | 4,685 | 8,200 | 937 |
| 2024-01-10 | 4,735 | 4,760 | 4,710 | 4,710 | 11,600 | 942 |
| 2024-01-09 | 4,775 | 4,775 | 4,725 | 4,745 | 10,400 | 949 |
| 2024-01-05 | 4,750 | 4,780 | 4,710 | 4,710 | 20,700 | 942 |
| 2024-01-04 | 4,615 | 4,775 | 4,580 | 4,775 | 23,100 | 955 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株