1972 三晃金属工業(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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 4,250 | 4,290 | 4,225 | 4,225 | 5,200 | 4,225 |
| 2024-12-05 | 4,240 | 4,250 | 4,215 | 4,215 | 3,000 | 4,215 |
| 2024-12-04 | 4,285 | 4,300 | 4,220 | 4,240 | 5,100 | 4,240 |
| 2024-12-03 | 4,345 | 4,360 | 4,290 | 4,300 | 2,600 | 4,300 |
| 2024-12-02 | 4,285 | 4,330 | 4,285 | 4,330 | 2,600 | 4,330 |
| 2024-11-29 | 4,345 | 4,350 | 4,275 | 4,275 | 4,100 | 4,275 |
| 2024-11-28 | 4,300 | 4,345 | 4,300 | 4,315 | 3,500 | 4,315 |
| 2024-11-27 | 4,425 | 4,425 | 4,255 | 4,280 | 12,600 | 4,280 |
| 2024-11-26 | 4,355 | 4,400 | 4,355 | 4,400 | 5,400 | 4,400 |
| 2024-11-25 | 4,350 | 4,430 | 4,350 | 4,365 | 6,800 | 4,365 |
| 2024-11-22 | 4,285 | 4,350 | 4,285 | 4,320 | 5,800 | 4,320 |
| 2024-11-21 | 4,325 | 4,360 | 4,260 | 4,275 | 6,300 | 4,275 |
| 2024-11-20 | 4,370 | 4,410 | 4,330 | 4,330 | 5,600 | 4,330 |
| 2024-11-19 | 4,340 | 4,375 | 4,340 | 4,355 | 4,000 | 4,355 |
| 2024-11-18 | 4,340 | 4,370 | 4,305 | 4,315 | 6,100 | 4,315 |
| 2024-11-15 | 4,260 | 4,320 | 4,235 | 4,320 | 7,400 | 4,320 |
| 2024-11-14 | 4,255 | 4,330 | 4,255 | 4,330 | 12,400 | 4,330 |
| 2024-11-13 | 4,210 | 4,270 | 4,205 | 4,255 | 69,200 | 4,255 |
| 2024-11-12 | 4,275 | 4,290 | 4,170 | 4,195 | 5,200 | 4,195 |
| 2024-11-11 | 4,225 | 4,250 | 4,210 | 4,240 | 8,000 | 4,240 |
| 2024-11-08 | 4,165 | 4,265 | 4,165 | 4,265 | 9,600 | 4,265 |
| 2024-11-07 | 4,120 | 4,225 | 4,120 | 4,190 | 7,400 | 4,190 |
| 2024-11-06 | 4,015 | 4,100 | 4,015 | 4,065 | 4,700 | 4,065 |
| 2024-11-05 | 4,015 | 4,065 | 4,000 | 4,065 | 5,300 | 4,065 |
| 2024-11-01 | 3,980 | 3,990 | 3,950 | 3,980 | 9,600 | 3,980 |
| 2024-10-31 | 3,990 | 4,000 | 3,950 | 4,000 | 4,800 | 4,000 |
| 2024-10-30 | 3,940 | 4,000 | 3,940 | 3,980 | 26,300 | 3,980 |
| 2024-10-29 | 3,970 | 4,005 | 3,930 | 3,980 | 12,600 | 3,980 |
| 2024-10-28 | 3,835 | 3,955 | 3,830 | 3,900 | 34,600 | 3,900 |
| 2024-10-25 | 3,900 | 3,935 | 3,855 | 3,870 | 12,700 | 3,870 |
| 2024-10-24 | 3,940 | 3,960 | 3,895 | 3,950 | 12,100 | 3,950 |
| 2024-10-23 | 3,980 | 3,985 | 3,935 | 3,960 | 12,400 | 3,960 |
| 2024-10-22 | 4,075 | 4,075 | 3,985 | 3,985 | 9,900 | 3,985 |
| 2024-10-21 | 4,060 | 4,085 | 4,035 | 4,035 | 2,500 | 4,035 |
| 2024-10-18 | 4,040 | 4,095 | 4,040 | 4,090 | 6,800 | 4,090 |
| 2024-10-17 | 4,060 | 4,060 | 4,015 | 4,040 | 3,900 | 4,040 |
| 2024-10-16 | 4,010 | 4,050 | 3,995 | 4,040 | 3,100 | 4,040 |
| 2024-10-15 | 4,025 | 4,055 | 4,005 | 4,020 | 3,600 | 4,020 |
| 2024-10-11 | 4,015 | 4,040 | 3,995 | 4,030 | 3,300 | 4,030 |
| 2024-10-10 | 3,965 | 4,030 | 3,935 | 4,010 | 8,000 | 4,010 |
| 2024-10-09 | 3,980 | 3,985 | 3,935 | 3,950 | 16,800 | 3,950 |
| 2024-10-08 | 4,030 | 4,030 | 3,955 | 3,980 | 11,800 | 3,980 |
| 2024-10-07 | 4,060 | 4,065 | 4,040 | 4,045 | 6,600 | 4,045 |
| 2024-10-04 | 4,035 | 4,060 | 4,035 | 4,055 | 4,800 | 4,055 |
| 2024-10-03 | 4,060 | 4,075 | 4,035 | 4,035 | 2,700 | 4,035 |
| 2024-10-02 | 4,015 | 4,055 | 4,010 | 4,030 | 7,100 | 4,030 |
| 2024-10-01 | 4,040 | 4,075 | 4,035 | 4,035 | 4,900 | 4,035 |
| 2024-09-30 | 4,015 | 4,075 | 4,005 | 4,005 | 12,500 | 4,005 |
| 2024-09-27 | 4,095 | 4,180 | 4,095 | 4,140 | 7,600 | 4,140 |
| 2024-09-26 | 4,105 | 4,150 | 4,075 | 4,150 | 5,700 | 4,150 |
| 2024-09-25 | 4,040 | 4,105 | 4,025 | 4,080 | 8,300 | 4,080 |
| 2024-09-24 | 4,085 | 4,085 | 4,035 | 4,060 | 6,200 | 4,060 |
| 2024-09-20 | 4,155 | 4,155 | 4,055 | 4,095 | 8,900 | 4,095 |
| 2024-09-19 | 4,120 | 4,120 | 4,070 | 4,100 | 5,100 | 4,100 |
| 2024-09-18 | 4,010 | 4,100 | 4,000 | 4,075 | 4,400 | 4,075 |
| 2024-09-17 | 3,980 | 4,030 | 3,950 | 3,980 | 4,200 | 3,980 |
| 2024-09-13 | 4,020 | 4,040 | 3,980 | 3,980 | 5,600 | 3,980 |
| 2024-09-12 | 4,025 | 4,055 | 4,000 | 4,025 | 4,600 | 4,025 |
| 2024-09-11 | 4,065 | 4,065 | 3,940 | 3,955 | 10,200 | 3,955 |
| 2024-09-10 | 4,115 | 4,115 | 4,035 | 4,035 | 2,300 | 4,035 |
| 2024-09-09 | 3,950 | 4,035 | 3,950 | 3,990 | 8,400 | 3,990 |
| 2024-09-06 | 4,060 | 4,075 | 4,020 | 4,060 | 7,800 | 4,060 |
| 2024-09-05 | 4,045 | 4,145 | 4,025 | 4,040 | 10,400 | 4,040 |
| 2024-09-04 | 4,115 | 4,115 | 3,985 | 3,985 | 13,100 | 3,985 |
| 2024-09-03 | 4,150 | 4,200 | 4,130 | 4,135 | 5,300 | 4,135 |
| 2024-09-02 | 4,170 | 4,200 | 4,140 | 4,150 | 3,400 | 4,150 |
| 2024-08-30 | 4,215 | 4,220 | 4,170 | 4,170 | 5,100 | 4,170 |
| 2024-08-29 | 4,270 | 4,280 | 4,225 | 4,225 | 7,200 | 4,225 |
| 2024-08-28 | 4,270 | 4,275 | 4,250 | 4,255 | 3,500 | 4,255 |
| 2024-08-27 | 4,205 | 4,295 | 4,200 | 4,275 | 5,400 | 4,275 |
| 2024-08-26 | 4,200 | 4,235 | 4,180 | 4,205 | 3,200 | 4,205 |
| 2024-08-23 | 4,135 | 4,185 | 4,120 | 4,160 | 3,200 | 4,160 |
| 2024-08-22 | 4,085 | 4,120 | 4,085 | 4,095 | 2,300 | 4,095 |
| 2024-08-21 | 4,055 | 4,100 | 4,055 | 4,100 | 3,600 | 4,100 |
| 2024-08-20 | 4,070 | 4,085 | 4,055 | 4,065 | 2,700 | 4,065 |
| 2024-08-19 | 4,100 | 4,140 | 4,060 | 4,065 | 9,600 | 4,065 |
| 2024-08-16 | 4,090 | 4,105 | 4,045 | 4,085 | 7,400 | 4,085 |
| 2024-08-15 | 4,015 | 4,060 | 4,000 | 4,045 | 4,700 | 4,045 |
| 2024-08-14 | 4,035 | 4,050 | 4,010 | 4,015 | 5,100 | 4,015 |
| 2024-08-13 | 4,005 | 4,030 | 3,970 | 4,005 | 5,200 | 4,005 |
| 2024-08-09 | 3,980 | 4,045 | 3,950 | 3,955 | 7,000 | 3,955 |
| 2024-08-08 | 3,915 | 3,980 | 3,915 | 3,935 | 4,900 | 3,935 |
| 2024-08-07 | 3,890 | 4,080 | 3,890 | 3,950 | 7,700 | 3,950 |
| 2024-08-06 | 3,920 | 4,035 | 3,820 | 3,820 | 21,700 | 3,820 |
| 2024-08-05 | 4,000 | 4,035 | 3,655 | 3,655 | 27,900 | 3,655 |
| 2024-08-02 | 4,255 | 4,255 | 4,155 | 4,155 | 19,700 | 4,155 |
| 2024-08-01 | 4,425 | 4,425 | 4,300 | 4,325 | 7,500 | 4,325 |
| 2024-07-31 | 4,305 | 4,435 | 4,300 | 4,425 | 6,800 | 4,425 |
| 2024-07-30 | 4,380 | 4,400 | 4,275 | 4,305 | 37,900 | 4,305 |
| 2024-07-29 | 4,455 | 4,465 | 4,360 | 4,400 | 10,700 | 4,400 |
| 2024-07-26 | 4,400 | 4,520 | 4,365 | 4,430 | 29,400 | 4,430 |
| 2024-07-25 | 4,375 | 4,430 | 4,355 | 4,395 | 17,100 | 4,395 |
| 2024-07-24 | 4,455 | 4,460 | 4,410 | 4,415 | 15,400 | 4,415 |
| 2024-07-23 | 4,455 | 4,475 | 4,450 | 4,450 | 4,900 | 4,450 |
| 2024-07-22 | 4,450 | 4,480 | 4,445 | 4,450 | 6,700 | 4,450 |
| 2024-07-19 | 4,490 | 4,490 | 4,420 | 4,420 | 9,800 | 4,420 |
| 2024-07-18 | 4,510 | 4,535 | 4,480 | 4,480 | 8,600 | 4,480 |
| 2024-07-17 | 4,525 | 4,535 | 4,510 | 4,520 | 3,200 | 4,520 |
| 2024-07-16 | 4,520 | 4,560 | 4,500 | 4,525 | 4,400 | 4,525 |
| 2024-07-12 | 4,485 | 4,515 | 4,485 | 4,490 | 4,500 | 4,490 |
| 2024-07-11 | 4,450 | 4,500 | 4,450 | 4,480 | 6,600 | 4,480 |
| 2024-07-10 | 4,490 | 4,490 | 4,420 | 4,450 | 10,500 | 4,450 |
| 2024-07-09 | 4,510 | 4,540 | 4,450 | 4,475 | 11,200 | 4,475 |
| 2024-07-08 | 4,550 | 4,565 | 4,520 | 4,550 | 12,600 | 4,550 |
| 2024-07-05 | 4,625 | 4,625 | 4,550 | 4,550 | 4,200 | 4,550 |
| 2024-07-04 | 4,610 | 4,615 | 4,580 | 4,600 | 3,500 | 4,600 |
| 2024-07-03 | 4,595 | 4,610 | 4,570 | 4,600 | 1,900 | 4,600 |
| 2024-07-02 | 4,620 | 4,620 | 4,580 | 4,580 | 3,800 | 4,580 |
| 2024-07-01 | 4,640 | 4,650 | 4,605 | 4,620 | 4,900 | 4,620 |
| 2024-06-28 | 4,600 | 4,645 | 4,560 | 4,570 | 3,300 | 4,570 |
| 2024-06-27 | 4,565 | 4,635 | 4,565 | 4,600 | 6,000 | 4,600 |
| 2024-06-26 | 4,585 | 4,585 | 4,545 | 4,575 | 4,300 | 4,575 |
| 2024-06-25 | 4,500 | 4,570 | 4,500 | 4,540 | 9,700 | 4,540 |
| 2024-06-24 | 4,465 | 4,485 | 4,445 | 4,470 | 5,100 | 4,470 |
| 2024-06-21 | 4,460 | 4,520 | 4,435 | 4,445 | 5,100 | 4,445 |
| 2024-06-20 | 4,390 | 4,435 | 4,385 | 4,425 | 3,700 | 4,425 |
| 2024-06-19 | 4,365 | 4,400 | 4,365 | 4,390 | 1,500 | 4,390 |
| 2024-06-18 | 4,345 | 4,380 | 4,335 | 4,350 | 10,600 | 4,350 |
| 2024-06-17 | 4,480 | 4,480 | 4,295 | 4,335 | 20,600 | 4,335 |
| 2024-06-14 | 4,440 | 4,480 | 4,435 | 4,480 | 2,700 | 4,480 |
| 2024-06-13 | 4,455 | 4,490 | 4,435 | 4,450 | 9,300 | 4,450 |
| 2024-06-12 | 4,470 | 4,500 | 4,450 | 4,455 | 3,400 | 4,455 |
| 2024-06-11 | 4,510 | 4,530 | 4,480 | 4,480 | 3,200 | 4,480 |
| 2024-06-10 | 4,450 | 4,510 | 4,450 | 4,510 | 4,900 | 4,510 |
| 2024-06-07 | 4,485 | 4,485 | 4,440 | 4,450 | 6,900 | 4,450 |
| 2024-06-06 | 4,450 | 4,475 | 4,430 | 4,450 | 6,700 | 4,450 |
| 2024-06-05 | 4,465 | 4,475 | 4,445 | 4,450 | 9,200 | 4,450 |
| 2024-06-04 | 4,550 | 4,550 | 4,465 | 4,465 | 5,000 | 4,465 |
| 2024-06-03 | 4,580 | 4,595 | 4,530 | 4,550 | 2,900 | 4,550 |
| 2024-05-31 | 4,470 | 4,575 | 4,470 | 4,560 | 5,500 | 4,560 |
| 2024-05-30 | 4,470 | 4,475 | 4,435 | 4,450 | 5,800 | 4,450 |
| 2024-05-29 | 4,570 | 4,570 | 4,470 | 4,480 | 5,400 | 4,480 |
| 2024-05-28 | 4,500 | 4,560 | 4,500 | 4,560 | 4,300 | 4,560 |
| 2024-05-27 | 4,460 | 4,485 | 4,450 | 4,480 | 4,400 | 4,480 |
| 2024-05-24 | 4,450 | 4,475 | 4,440 | 4,450 | 7,600 | 4,450 |
| 2024-05-23 | 4,500 | 4,500 | 4,440 | 4,440 | 5,500 | 4,440 |
| 2024-05-22 | 4,510 | 4,540 | 4,470 | 4,475 | 11,000 | 4,475 |
| 2024-05-21 | 4,525 | 4,555 | 4,500 | 4,500 | 12,100 | 4,500 |
| 2024-05-20 | 4,525 | 4,555 | 4,525 | 4,525 | 5,700 | 4,525 |
| 2024-05-17 | 4,480 | 4,570 | 4,470 | 4,535 | 4,700 | 4,535 |
| 2024-05-16 | 4,650 | 4,650 | 4,455 | 4,490 | 21,600 | 4,490 |
| 2024-05-15 | 4,670 | 4,670 | 4,630 | 4,650 | 8,300 | 4,650 |
| 2024-05-14 | 4,690 | 4,690 | 4,640 | 4,670 | 7,600 | 4,670 |
| 2024-05-13 | 4,680 | 4,690 | 4,650 | 4,660 | 9,700 | 4,660 |
| 2024-05-10 | 4,760 | 4,770 | 4,715 | 4,715 | 4,100 | 4,715 |
| 2024-05-09 | 4,665 | 4,755 | 4,665 | 4,740 | 5,700 | 4,740 |
| 2024-05-08 | 4,705 | 4,740 | 4,665 | 4,665 | 7,600 | 4,665 |
| 2024-05-07 | 4,730 | 4,765 | 4,660 | 4,720 | 10,300 | 4,720 |
| 2024-05-02 | 4,735 | 4,735 | 4,700 | 4,730 | 5,400 | 4,730 |
| 2024-05-01 | 4,695 | 4,740 | 4,675 | 4,725 | 8,700 | 4,725 |
| 2024-04-30 | 4,680 | 4,755 | 4,650 | 4,700 | 13,400 | 4,700 |
| 2024-04-26 | 4,740 | 4,760 | 4,550 | 4,690 | 90,000 | 4,690 |
| 2024-04-25 | 4,815 | 4,815 | 4,740 | 4,740 | 5,300 | 4,740 |
| 2024-04-24 | 4,845 | 4,860 | 4,815 | 4,835 | 6,800 | 4,835 |
| 2024-04-23 | 4,755 | 4,865 | 4,755 | 4,815 | 13,200 | 4,815 |
| 2024-04-22 | 4,675 | 4,730 | 4,660 | 4,705 | 7,800 | 4,705 |
| 2024-04-19 | 4,755 | 4,755 | 4,580 | 4,590 | 17,700 | 4,590 |
| 2024-04-18 | 4,700 | 4,750 | 4,690 | 4,745 | 5,400 | 4,745 |
| 2024-04-17 | 4,800 | 4,820 | 4,690 | 4,735 | 18,600 | 4,735 |
| 2024-04-16 | 4,835 | 4,850 | 4,755 | 4,800 | 16,500 | 4,800 |
| 2024-04-15 | 4,830 | 4,895 | 4,820 | 4,850 | 14,000 | 4,850 |
| 2024-04-12 | 4,935 | 4,935 | 4,885 | 4,885 | 10,100 | 4,885 |
| 2024-04-11 | 4,910 | 4,940 | 4,880 | 4,940 | 14,700 | 4,940 |
| 2024-04-10 | 5,020 | 5,020 | 4,930 | 4,950 | 5,700 | 4,950 |
| 2024-04-09 | 4,980 | 5,020 | 4,920 | 5,020 | 14,100 | 5,020 |
| 2024-04-08 | 5,060 | 5,060 | 4,975 | 4,980 | 7,600 | 4,980 |
| 2024-04-05 | 5,050 | 5,050 | 4,940 | 5,030 | 16,300 | 5,030 |
| 2024-04-04 | 5,100 | 5,100 | 5,020 | 5,050 | 9,300 | 5,050 |
| 2024-04-03 | 5,030 | 5,180 | 5,000 | 5,100 | 25,300 | 5,100 |
| 2024-04-02 | 5,030 | 5,050 | 4,980 | 5,000 | 16,300 | 5,000 |
| 2024-04-01 | 5,030 | 5,080 | 4,990 | 5,030 | 17,300 | 5,030 |
| 2024-03-29 | 4,985 | 5,070 | 4,935 | 5,030 | 19,200 | 5,030 |
| 2024-03-28 | 4,990 | 5,050 | 4,900 | 4,900 | 49,100 | 4,900 |
| 2024-03-27 | 5,240 | 5,290 | 5,240 | 5,270 | 29,800 | 5,270 |
| 2024-03-26 | 5,200 | 5,240 | 5,170 | 5,240 | 17,000 | 5,240 |
| 2024-03-25 | 5,200 | 5,240 | 5,150 | 5,220 | 29,000 | 5,220 |
| 2024-03-22 | 5,210 | 5,210 | 5,130 | 5,170 | 17,800 | 5,170 |
| 2024-03-21 | 5,160 | 5,190 | 5,150 | 5,190 | 13,000 | 5,190 |
| 2024-03-19 | 5,150 | 5,160 | 5,100 | 5,130 | 6,900 | 5,130 |
| 2024-03-18 | 5,110 | 5,200 | 5,080 | 5,140 | 19,900 | 5,140 |
| 2024-03-15 | 5,120 | 5,120 | 5,060 | 5,070 | 11,200 | 5,070 |
| 2024-03-14 | 5,040 | 5,120 | 5,040 | 5,120 | 9,400 | 5,120 |
| 2024-03-13 | 5,140 | 5,140 | 4,985 | 5,040 | 9,200 | 5,040 |
| 2024-03-12 | 4,980 | 5,100 | 4,950 | 5,090 | 13,100 | 5,090 |
| 2024-03-11 | 5,080 | 5,160 | 4,950 | 4,980 | 61,000 | 4,980 |
| 2024-03-08 | 5,080 | 5,200 | 5,080 | 5,130 | 14,700 | 5,130 |
| 2024-03-07 | 5,190 | 5,190 | 5,080 | 5,080 | 20,500 | 5,080 |
| 2024-03-06 | 5,040 | 5,190 | 5,040 | 5,190 | 23,400 | 5,190 |
| 2024-03-05 | 5,000 | 5,150 | 5,000 | 5,060 | 33,900 | 5,060 |
| 2024-03-04 | 5,020 | 5,040 | 4,995 | 5,000 | 21,200 | 5,000 |
| 2024-03-01 | 5,040 | 5,060 | 4,990 | 5,020 | 9,100 | 5,020 |
| 2024-02-29 | 4,975 | 5,070 | 4,945 | 5,040 | 21,500 | 5,040 |
| 2024-02-28 | 4,935 | 4,975 | 4,930 | 4,975 | 13,600 | 4,975 |
| 2024-02-27 | 4,925 | 4,985 | 4,920 | 4,950 | 7,800 | 4,950 |
| 2024-02-26 | 4,980 | 4,980 | 4,930 | 4,935 | 16,800 | 4,935 |
| 2024-02-22 | 4,990 | 4,990 | 4,925 | 4,965 | 8,400 | 4,965 |
| 2024-02-21 | 4,990 | 4,990 | 4,920 | 4,945 | 10,000 | 4,945 |
| 2024-02-20 | 5,000 | 5,050 | 4,945 | 4,990 | 39,300 | 4,990 |
| 2024-02-19 | 4,965 | 5,010 | 4,945 | 4,955 | 20,900 | 4,955 |
| 2024-02-16 | 4,905 | 4,970 | 4,905 | 4,945 | 8,100 | 4,945 |
| 2024-02-15 | 4,885 | 4,930 | 4,880 | 4,885 | 8,600 | 4,885 |
| 2024-02-14 | 4,930 | 4,930 | 4,865 | 4,870 | 13,100 | 4,870 |
| 2024-02-13 | 4,905 | 4,975 | 4,865 | 4,960 | 18,600 | 4,960 |
| 2024-02-09 | 4,915 | 4,950 | 4,890 | 4,910 | 9,400 | 4,910 |
| 2024-02-08 | 4,915 | 4,945 | 4,870 | 4,905 | 14,900 | 4,905 |
| 2024-02-07 | 4,930 | 4,965 | 4,890 | 4,925 | 14,200 | 4,925 |
| 2024-02-06 | 4,990 | 4,995 | 4,930 | 4,945 | 18,500 | 4,945 |
| 2024-02-05 | 5,030 | 5,050 | 4,995 | 5,000 | 10,900 | 5,000 |
| 2024-02-02 | 5,060 | 5,060 | 4,970 | 5,000 | 15,800 | 5,000 |
| 2024-02-01 | 5,010 | 5,100 | 5,010 | 5,060 | 17,400 | 5,060 |
| 2024-01-31 | 4,910 | 5,070 | 4,910 | 5,040 | 50,100 | 5,040 |
| 2024-01-30 | 5,000 | 5,030 | 4,875 | 4,910 | 74,400 | 4,910 |
| 2024-01-29 | 4,835 | 4,980 | 4,820 | 4,970 | 103,100 | 4,970 |
| 2024-01-26 | 5,010 | 5,160 | 4,670 | 4,750 | 243,800 | 4,750 |
| 2024-01-25 | 4,840 | 4,980 | 4,810 | 4,980 | 36,500 | 4,980 |
| 2024-01-24 | 4,775 | 4,895 | 4,750 | 4,800 | 43,000 | 4,800 |
| 2024-01-23 | 4,805 | 4,810 | 4,745 | 4,770 | 19,300 | 4,770 |
| 2024-01-22 | 4,785 | 4,835 | 4,735 | 4,800 | 26,300 | 4,800 |
| 2024-01-19 | 4,735 | 4,790 | 4,680 | 4,745 | 23,700 | 4,745 |
| 2024-01-18 | 4,700 | 4,715 | 4,670 | 4,690 | 7,200 | 4,690 |
| 2024-01-17 | 4,710 | 4,780 | 4,690 | 4,690 | 11,300 | 4,690 |
| 2024-01-16 | 4,725 | 4,725 | 4,685 | 4,700 | 11,800 | 4,700 |
| 2024-01-15 | 4,690 | 4,730 | 4,680 | 4,720 | 13,500 | 4,720 |
| 2024-01-12 | 4,730 | 4,730 | 4,685 | 4,690 | 12,100 | 4,690 |
| 2024-01-11 | 4,700 | 4,760 | 4,700 | 4,730 | 16,800 | 4,730 |
| 2024-01-10 | 4,690 | 4,725 | 4,650 | 4,685 | 20,000 | 4,685 |
| 2024-01-09 | 4,730 | 4,760 | 4,650 | 4,690 | 24,000 | 4,690 |
| 2024-01-05 | 4,600 | 4,730 | 4,585 | 4,715 | 13,300 | 4,715 |
| 2024-01-04 | 4,525 | 4,570 | 4,505 | 4,565 | 8,900 | 4,565 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
