2760 東京エレクトロン デバイス(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,130 | 3,180 | 3,120 | 3,120 | 162,900 | 3,120 |
| 2024-12-02 | 3,110 | 3,125 | 3,085 | 3,110 | 86,500 | 3,110 |
| 2024-11-29 | 3,080 | 3,100 | 3,040 | 3,085 | 104,800 | 3,085 |
| 2024-11-28 | 2,998 | 3,130 | 2,992 | 3,105 | 172,300 | 3,105 |
| 2024-11-27 | 3,045 | 3,060 | 3,000 | 3,000 | 92,300 | 3,000 |
| 2024-11-26 | 3,130 | 3,140 | 3,015 | 3,045 | 130,200 | 3,045 |
| 2024-11-25 | 3,105 | 3,160 | 3,100 | 3,135 | 169,800 | 3,135 |
| 2024-11-22 | 3,050 | 3,085 | 3,050 | 3,065 | 99,900 | 3,065 |
| 2024-11-21 | 3,070 | 3,110 | 3,050 | 3,065 | 100,100 | 3,065 |
| 2024-11-20 | 3,040 | 3,060 | 3,030 | 3,055 | 69,800 | 3,055 |
| 2024-11-19 | 3,055 | 3,085 | 3,020 | 3,025 | 73,800 | 3,025 |
| 2024-11-18 | 3,035 | 3,080 | 3,035 | 3,055 | 72,500 | 3,055 |
| 2024-11-15 | 3,040 | 3,100 | 3,035 | 3,090 | 121,700 | 3,090 |
| 2024-11-14 | 3,080 | 3,115 | 3,050 | 3,050 | 102,600 | 3,050 |
| 2024-11-13 | 3,160 | 3,200 | 3,105 | 3,110 | 102,200 | 3,110 |
| 2024-11-12 | 3,140 | 3,160 | 3,110 | 3,130 | 152,300 | 3,130 |
| 2024-11-11 | 3,200 | 3,210 | 3,140 | 3,145 | 111,200 | 3,145 |
| 2024-11-08 | 3,245 | 3,255 | 3,215 | 3,235 | 99,300 | 3,235 |
| 2024-11-07 | 3,270 | 3,305 | 3,200 | 3,210 | 190,500 | 3,210 |
| 2024-11-06 | 3,100 | 3,265 | 3,095 | 3,230 | 315,400 | 3,230 |
| 2024-11-05 | 3,100 | 3,140 | 2,988 | 3,060 | 509,300 | 3,060 |
| 2024-11-01 | 3,380 | 3,390 | 3,320 | 3,330 | 202,100 | 3,330 |
| 2024-10-31 | 3,430 | 3,465 | 3,390 | 3,455 | 106,200 | 3,455 |
| 2024-10-30 | 3,440 | 3,480 | 3,420 | 3,440 | 175,200 | 3,440 |
| 2024-10-29 | 3,430 | 3,430 | 3,365 | 3,405 | 159,500 | 3,405 |
| 2024-10-28 | 3,330 | 3,460 | 3,320 | 3,440 | 134,800 | 3,440 |
| 2024-10-25 | 3,405 | 3,410 | 3,315 | 3,320 | 110,500 | 3,320 |
| 2024-10-24 | 3,390 | 3,425 | 3,375 | 3,405 | 98,600 | 3,405 |
| 2024-10-23 | 3,455 | 3,480 | 3,420 | 3,420 | 142,800 | 3,420 |
| 2024-10-22 | 3,555 | 3,560 | 3,460 | 3,460 | 130,800 | 3,460 |
| 2024-10-21 | 3,510 | 3,550 | 3,490 | 3,550 | 79,400 | 3,550 |
| 2024-10-18 | 3,545 | 3,550 | 3,485 | 3,525 | 93,800 | 3,525 |
| 2024-10-17 | 3,540 | 3,545 | 3,470 | 3,495 | 149,500 | 3,495 |
| 2024-10-16 | 3,585 | 3,585 | 3,515 | 3,535 | 199,800 | 3,535 |
| 2024-10-15 | 3,640 | 3,715 | 3,615 | 3,690 | 170,500 | 3,690 |
| 2024-10-11 | 3,590 | 3,630 | 3,580 | 3,595 | 87,900 | 3,595 |
| 2024-10-10 | 3,645 | 3,655 | 3,590 | 3,610 | 99,700 | 3,610 |
| 2024-10-09 | 3,655 | 3,655 | 3,620 | 3,625 | 93,700 | 3,625 |
| 2024-10-08 | 3,635 | 3,690 | 3,610 | 3,625 | 111,400 | 3,625 |
| 2024-10-07 | 3,760 | 3,770 | 3,680 | 3,685 | 115,700 | 3,685 |
| 2024-10-04 | 3,685 | 3,700 | 3,655 | 3,670 | 96,900 | 3,670 |
| 2024-10-03 | 3,680 | 3,735 | 3,670 | 3,670 | 151,100 | 3,670 |
| 2024-10-02 | 3,610 | 3,630 | 3,580 | 3,585 | 129,300 | 3,585 |
| 2024-10-01 | 3,645 | 3,720 | 3,615 | 3,710 | 139,700 | 3,710 |
| 2024-09-30 | 3,675 | 3,700 | 3,590 | 3,600 | 203,900 | 3,600 |
| 2024-09-27 | 3,815 | 3,840 | 3,760 | 3,830 | 176,400 | 3,830 |
| 2024-09-26 | 3,710 | 3,795 | 3,685 | 3,795 | 149,200 | 3,795 |
| 2024-09-25 | 3,660 | 3,690 | 3,620 | 3,645 | 107,600 | 3,645 |
| 2024-09-24 | 3,750 | 3,765 | 3,660 | 3,660 | 137,100 | 3,660 |
| 2024-09-20 | 3,685 | 3,745 | 3,680 | 3,700 | 164,400 | 3,700 |
| 2024-09-19 | 3,535 | 3,625 | 3,520 | 3,595 | 150,600 | 3,595 |
| 2024-09-18 | 3,540 | 3,540 | 3,465 | 3,485 | 84,000 | 3,485 |
| 2024-09-17 | 3,550 | 3,575 | 3,445 | 3,485 | 113,500 | 3,485 |
| 2024-09-13 | 3,565 | 3,595 | 3,525 | 3,550 | 109,000 | 3,550 |
| 2024-09-12 | 3,560 | 3,610 | 3,525 | 3,565 | 130,500 | 3,565 |
| 2024-09-11 | 3,500 | 3,535 | 3,405 | 3,430 | 129,100 | 3,430 |
| 2024-09-10 | 3,545 | 3,575 | 3,490 | 3,500 | 129,700 | 3,500 |
| 2024-09-09 | 3,360 | 3,550 | 3,355 | 3,525 | 186,500 | 3,525 |
| 2024-09-06 | 3,615 | 3,650 | 3,515 | 3,540 | 131,500 | 3,540 |
| 2024-09-05 | 3,565 | 3,665 | 3,535 | 3,585 | 136,300 | 3,585 |
| 2024-09-04 | 3,690 | 3,700 | 3,605 | 3,615 | 210,300 | 3,615 |
| 2024-09-03 | 3,830 | 3,870 | 3,815 | 3,830 | 90,200 | 3,830 |
| 2024-09-02 | 3,955 | 3,960 | 3,810 | 3,830 | 154,900 | 3,830 |
| 2024-08-30 | 3,830 | 3,900 | 3,785 | 3,900 | 133,100 | 3,900 |
| 2024-08-29 | 3,765 | 3,825 | 3,735 | 3,815 | 276,800 | 3,815 |
| 2024-08-28 | 3,800 | 3,835 | 3,755 | 3,835 | 111,000 | 3,835 |
| 2024-08-27 | 3,790 | 3,835 | 3,780 | 3,810 | 109,900 | 3,810 |
| 2024-08-26 | 3,925 | 3,925 | 3,790 | 3,810 | 173,000 | 3,810 |
| 2024-08-23 | 3,920 | 3,950 | 3,870 | 3,930 | 128,500 | 3,930 |
| 2024-08-22 | 3,960 | 3,980 | 3,910 | 3,910 | 121,900 | 3,910 |
| 2024-08-21 | 3,955 | 3,970 | 3,905 | 3,970 | 136,700 | 3,970 |
| 2024-08-20 | 4,005 | 4,090 | 3,995 | 4,020 | 209,600 | 4,020 |
| 2024-08-19 | 4,020 | 4,045 | 3,930 | 3,945 | 154,200 | 3,945 |
| 2024-08-16 | 4,000 | 4,055 | 3,975 | 4,020 | 199,400 | 4,020 |
| 2024-08-15 | 3,795 | 3,915 | 3,760 | 3,865 | 168,700 | 3,865 |
| 2024-08-14 | 3,830 | 3,830 | 3,740 | 3,785 | 148,000 | 3,785 |
| 2024-08-13 | 3,640 | 3,795 | 3,640 | 3,765 | 139,800 | 3,765 |
| 2024-08-09 | 3,650 | 3,720 | 3,545 | 3,630 | 261,700 | 3,630 |
| 2024-08-08 | 3,615 | 3,675 | 3,515 | 3,580 | 211,000 | 3,580 |
| 2024-08-07 | 3,520 | 3,800 | 3,495 | 3,690 | 378,800 | 3,690 |
| 2024-08-06 | 3,725 | 3,725 | 3,540 | 3,605 | 399,400 | 3,605 |
| 2024-08-05 | 3,540 | 3,600 | 3,195 | 3,235 | 705,300 | 3,235 |
| 2024-08-02 | 3,835 | 3,925 | 3,795 | 3,820 | 488,200 | 3,820 |
| 2024-08-01 | 4,130 | 4,130 | 3,945 | 4,045 | 452,700 | 4,045 |
| 2024-07-31 | 3,770 | 3,950 | 3,750 | 3,950 | 306,100 | 3,950 |
| 2024-07-30 | 3,860 | 3,895 | 3,785 | 3,855 | 188,600 | 3,855 |
| 2024-07-29 | 3,890 | 3,915 | 3,825 | 3,880 | 199,100 | 3,880 |
| 2024-07-26 | 3,810 | 3,860 | 3,765 | 3,820 | 246,300 | 3,820 |
| 2024-07-25 | 3,810 | 3,850 | 3,760 | 3,810 | 305,900 | 3,810 |
| 2024-07-24 | 3,930 | 4,015 | 3,900 | 3,900 | 220,900 | 3,900 |
| 2024-07-23 | 3,985 | 4,045 | 3,970 | 3,995 | 325,900 | 3,995 |
| 2024-07-22 | 3,990 | 4,005 | 3,890 | 3,890 | 313,000 | 3,890 |
| 2024-07-19 | 4,025 | 4,055 | 3,990 | 4,025 | 238,900 | 4,025 |
| 2024-07-18 | 4,150 | 4,175 | 4,025 | 4,025 | 451,100 | 4,025 |
| 2024-07-17 | 4,320 | 4,365 | 4,230 | 4,250 | 249,400 | 4,250 |
| 2024-07-16 | 4,290 | 4,315 | 4,235 | 4,305 | 245,300 | 4,305 |
| 2024-07-12 | 4,240 | 4,360 | 4,235 | 4,290 | 239,700 | 4,290 |
| 2024-07-11 | 4,265 | 4,330 | 4,205 | 4,310 | 296,100 | 4,310 |
| 2024-07-10 | 4,280 | 4,305 | 4,200 | 4,215 | 295,300 | 4,215 |
| 2024-07-09 | 4,255 | 4,335 | 4,245 | 4,330 | 283,200 | 4,330 |
| 2024-07-08 | 4,270 | 4,290 | 4,215 | 4,220 | 193,500 | 4,220 |
| 2024-07-05 | 4,375 | 4,375 | 4,245 | 4,260 | 322,400 | 4,260 |
| 2024-07-04 | 4,410 | 4,410 | 4,285 | 4,370 | 284,900 | 4,370 |
| 2024-07-03 | 4,500 | 4,525 | 4,325 | 4,365 | 476,500 | 4,365 |
| 2024-07-02 | 4,325 | 4,490 | 4,305 | 4,450 | 387,500 | 4,450 |
| 2024-07-01 | 4,330 | 4,405 | 4,305 | 4,345 | 290,500 | 4,345 |
| 2024-06-28 | 4,335 | 4,365 | 4,275 | 4,280 | 194,200 | 4,280 |
| 2024-06-27 | 4,355 | 4,360 | 4,265 | 4,310 | 270,100 | 4,310 |
| 2024-06-26 | 4,315 | 4,430 | 4,285 | 4,395 | 288,900 | 4,395 |
| 2024-06-25 | 4,255 | 4,325 | 4,240 | 4,305 | 215,900 | 4,305 |
| 2024-06-24 | 4,310 | 4,405 | 4,275 | 4,285 | 236,900 | 4,285 |
| 2024-06-21 | 4,280 | 4,335 | 4,245 | 4,310 | 263,500 | 4,310 |
| 2024-06-20 | 4,210 | 4,330 | 4,210 | 4,290 | 214,500 | 4,290 |
| 2024-06-19 | 4,260 | 4,315 | 4,215 | 4,215 | 195,300 | 4,215 |
| 2024-06-18 | 4,200 | 4,290 | 4,190 | 4,255 | 270,800 | 4,255 |
| 2024-06-17 | 4,225 | 4,225 | 4,130 | 4,140 | 203,300 | 4,140 |
| 2024-06-14 | 4,165 | 4,350 | 4,165 | 4,320 | 301,100 | 4,320 |
| 2024-06-13 | 4,370 | 4,375 | 4,195 | 4,195 | 247,100 | 4,195 |
| 2024-06-12 | 4,400 | 4,435 | 4,300 | 4,325 | 182,400 | 4,325 |
| 2024-06-11 | 4,415 | 4,455 | 4,375 | 4,400 | 228,900 | 4,400 |
| 2024-06-10 | 4,245 | 4,405 | 4,225 | 4,370 | 325,200 | 4,370 |
| 2024-06-07 | 4,340 | 4,370 | 4,275 | 4,275 | 218,000 | 4,275 |
| 2024-06-06 | 4,420 | 4,450 | 4,260 | 4,345 | 367,500 | 4,345 |
| 2024-06-05 | 4,480 | 4,495 | 4,340 | 4,350 | 294,700 | 4,350 |
| 2024-06-04 | 4,405 | 4,555 | 4,390 | 4,510 | 356,600 | 4,510 |
| 2024-06-03 | 4,430 | 4,500 | 4,395 | 4,435 | 235,300 | 4,435 |
| 2024-05-31 | 4,385 | 4,440 | 4,350 | 4,440 | 347,600 | 4,440 |
| 2024-05-30 | 4,370 | 4,435 | 4,330 | 4,390 | 391,600 | 4,390 |
| 2024-05-29 | 4,635 | 4,635 | 4,470 | 4,495 | 435,900 | 4,495 |
| 2024-05-28 | 4,650 | 4,735 | 4,595 | 4,635 | 277,400 | 4,635 |
| 2024-05-27 | 4,690 | 4,725 | 4,640 | 4,690 | 214,400 | 4,690 |
| 2024-05-24 | 4,710 | 4,730 | 4,645 | 4,675 | 304,700 | 4,675 |
| 2024-05-23 | 4,865 | 4,865 | 4,715 | 4,795 | 397,100 | 4,795 |
| 2024-05-22 | 4,835 | 4,850 | 4,725 | 4,725 | 327,400 | 4,725 |
| 2024-05-21 | 4,915 | 4,930 | 4,835 | 4,860 | 241,700 | 4,860 |
| 2024-05-20 | 4,800 | 4,940 | 4,770 | 4,825 | 416,600 | 4,825 |
| 2024-05-17 | 4,890 | 4,915 | 4,805 | 4,820 | 403,400 | 4,820 |
| 2024-05-16 | 5,020 | 5,030 | 4,870 | 4,930 | 301,600 | 4,930 |
| 2024-05-15 | 5,050 | 5,070 | 4,930 | 4,955 | 303,000 | 4,955 |
| 2024-05-14 | 4,935 | 5,030 | 4,910 | 5,000 | 411,900 | 5,000 |
| 2024-05-13 | 4,910 | 5,100 | 4,845 | 5,090 | 488,500 | 5,090 |
| 2024-05-10 | 4,895 | 4,940 | 4,800 | 4,875 | 644,500 | 4,875 |
| 2024-05-09 | 5,010 | 5,050 | 4,905 | 4,975 | 478,700 | 4,975 |
| 2024-05-08 | 5,000 | 5,220 | 4,960 | 5,060 | 559,600 | 5,060 |
| 2024-05-07 | 5,090 | 5,160 | 4,970 | 5,050 | 623,300 | 5,050 |
| 2024-05-02 | 5,150 | 5,220 | 5,020 | 5,030 | 635,100 | 5,030 |
| 2024-05-01 | 5,250 | 5,370 | 5,070 | 5,180 | 1,324,800 | 5,180 |
| 2024-04-30 | 5,700 | 5,790 | 5,610 | 5,740 | 490,500 | 5,740 |
| 2024-04-26 | 5,780 | 5,780 | 5,630 | 5,720 | 330,100 | 5,720 |
| 2024-04-25 | 5,830 | 5,850 | 5,650 | 5,680 | 330,900 | 5,680 |
| 2024-04-24 | 5,800 | 5,950 | 5,770 | 5,900 | 439,300 | 5,900 |
| 2024-04-23 | 5,800 | 5,830 | 5,610 | 5,670 | 384,500 | 5,670 |
| 2024-04-22 | 5,570 | 5,700 | 5,500 | 5,670 | 604,300 | 5,670 |
| 2024-04-19 | 5,860 | 5,910 | 5,540 | 5,670 | 769,900 | 5,670 |
| 2024-04-18 | 5,800 | 6,090 | 5,770 | 6,040 | 437,300 | 6,040 |
| 2024-04-17 | 6,080 | 6,170 | 6,000 | 6,000 | 401,100 | 6,000 |
| 2024-04-16 | 6,140 | 6,150 | 5,980 | 6,000 | 467,700 | 6,000 |
| 2024-04-15 | 6,230 | 6,290 | 6,150 | 6,260 | 339,200 | 6,260 |
| 2024-04-12 | 6,460 | 6,510 | 6,330 | 6,330 | 379,500 | 6,330 |
| 2024-04-11 | 6,290 | 6,430 | 6,210 | 6,400 | 359,900 | 6,400 |
| 2024-04-10 | 6,420 | 6,470 | 6,320 | 6,390 | 331,000 | 6,390 |
| 2024-04-09 | 6,310 | 6,450 | 6,240 | 6,400 | 387,100 | 6,400 |
| 2024-04-08 | 6,440 | 6,470 | 6,260 | 6,320 | 401,700 | 6,320 |
| 2024-04-05 | 6,450 | 6,560 | 6,320 | 6,380 | 432,700 | 6,380 |
| 2024-04-04 | 6,470 | 6,730 | 6,400 | 6,630 | 512,900 | 6,630 |
| 2024-04-03 | 6,420 | 6,480 | 6,310 | 6,330 | 504,300 | 6,330 |
| 2024-04-02 | 6,700 | 6,750 | 6,530 | 6,550 | 339,500 | 6,550 |
| 2024-04-01 | 6,990 | 7,000 | 6,600 | 6,620 | 543,400 | 6,620 |
| 2024-03-29 | 6,850 | 6,930 | 6,720 | 6,890 | 414,900 | 6,890 |
| 2024-03-28 | 6,750 | 7,020 | 6,720 | 6,840 | 531,100 | 6,840 |
| 2024-03-27 | 6,990 | 7,050 | 6,840 | 6,890 | 631,800 | 6,890 |
| 2024-03-26 | 6,590 | 7,030 | 6,580 | 6,990 | 969,200 | 6,990 |
| 2024-03-25 | 6,660 | 6,740 | 6,570 | 6,570 | 414,100 | 6,570 |
| 2024-03-22 | 6,770 | 6,810 | 6,590 | 6,700 | 647,100 | 6,700 |
| 2024-03-21 | 6,700 | 6,710 | 6,510 | 6,670 | 613,500 | 6,670 |
| 2024-03-19 | 6,520 | 6,570 | 6,360 | 6,500 | 546,400 | 6,500 |
| 2024-03-18 | 6,280 | 6,550 | 6,240 | 6,500 | 611,300 | 6,500 |
| 2024-03-15 | 6,390 | 6,490 | 6,290 | 6,330 | 572,300 | 6,330 |
| 2024-03-14 | 6,500 | 6,570 | 6,310 | 6,420 | 767,700 | 6,420 |
| 2024-03-13 | 7,110 | 7,150 | 6,570 | 6,590 | 1,033,100 | 6,590 |
| 2024-03-12 | 6,950 | 6,960 | 6,690 | 6,840 | 836,600 | 6,840 |
| 2024-03-11 | 7,150 | 7,220 | 7,000 | 7,100 | 756,900 | 7,100 |
| 2024-03-08 | 7,630 | 7,900 | 7,580 | 7,580 | 829,400 | 7,580 |
| 2024-03-07 | 7,960 | 8,180 | 7,630 | 7,680 | 1,246,600 | 7,680 |
| 2024-03-06 | 7,790 | 7,880 | 7,730 | 7,850 | 446,600 | 7,850 |
| 2024-03-05 | 7,750 | 7,940 | 7,640 | 7,860 | 642,700 | 7,860 |
| 2024-03-04 | 8,090 | 8,100 | 7,810 | 7,880 | 1,348,800 | 7,880 |
| 2024-03-01 | 7,320 | 7,910 | 7,260 | 7,900 | 1,554,900 | 7,900 |
| 2024-02-29 | 6,790 | 7,350 | 6,760 | 7,210 | 1,210,200 | 7,210 |
| 2024-02-28 | 6,960 | 7,020 | 6,880 | 6,880 | 345,600 | 6,880 |
| 2024-02-27 | 6,970 | 7,060 | 6,930 | 7,000 | 350,100 | 7,000 |
| 2024-02-26 | 7,180 | 7,180 | 6,910 | 6,960 | 584,900 | 6,960 |
| 2024-02-22 | 7,110 | 7,160 | 6,870 | 7,080 | 959,900 | 7,080 |
| 2024-02-21 | 6,700 | 6,820 | 6,670 | 6,720 | 266,300 | 6,720 |
| 2024-02-20 | 6,760 | 6,830 | 6,710 | 6,770 | 268,800 | 6,770 |
| 2024-02-19 | 6,790 | 6,820 | 6,660 | 6,740 | 472,700 | 6,740 |
| 2024-02-16 | 7,070 | 7,130 | 6,760 | 6,890 | 970,800 | 6,890 |
| 2024-02-15 | 7,170 | 7,230 | 6,950 | 7,030 | 826,100 | 7,030 |
| 2024-02-14 | 6,920 | 7,110 | 6,830 | 7,060 | 794,800 | 7,060 |
| 2024-02-13 | 6,780 | 7,150 | 6,700 | 7,030 | 1,408,800 | 7,030 |
| 2024-02-09 | 6,750 | 6,840 | 6,590 | 6,640 | 781,900 | 6,640 |
| 2024-02-08 | 6,590 | 6,760 | 6,540 | 6,700 | 855,800 | 6,700 |
| 2024-02-07 | 6,400 | 6,570 | 6,280 | 6,530 | 627,400 | 6,530 |
| 2024-02-06 | 6,450 | 6,780 | 6,250 | 6,470 | 1,537,900 | 6,470 |
| 2024-02-05 | 6,150 | 6,490 | 5,980 | 6,480 | 2,012,700 | 6,480 |
| 2024-02-02 | 5,810 | 6,020 | 5,720 | 5,970 | 816,000 | 5,970 |
| 2024-02-01 | 5,820 | 5,890 | 5,730 | 5,750 | 519,300 | 5,750 |
| 2024-01-31 | 5,880 | 5,930 | 5,830 | 5,920 | 282,300 | 5,920 |
| 2024-01-30 | 5,980 | 6,010 | 5,910 | 5,930 | 336,700 | 5,930 |
| 2024-01-29 | 5,850 | 5,970 | 5,830 | 5,940 | 356,800 | 5,940 |
| 2024-01-26 | 6,070 | 6,100 | 5,850 | 5,890 | 1,199,100 | 5,890 |
| 2024-01-25 | 5,920 | 6,310 | 5,820 | 6,290 | 1,074,300 | 6,290 |
| 2024-01-24 | 5,850 | 5,920 | 5,790 | 5,880 | 452,100 | 5,880 |
| 2024-01-23 | 6,020 | 6,050 | 5,840 | 5,860 | 633,000 | 5,860 |
| 2024-01-22 | 6,070 | 6,110 | 5,960 | 5,980 | 669,200 | 5,980 |
| 2024-01-19 | 6,200 | 6,210 | 5,970 | 6,020 | 707,000 | 6,020 |
| 2024-01-18 | 6,000 | 6,120 | 5,950 | 5,980 | 614,600 | 5,980 |
| 2024-01-17 | 6,410 | 6,490 | 5,990 | 6,030 | 1,325,300 | 6,030 |
| 2024-01-16 | 6,410 | 6,410 | 6,180 | 6,310 | 852,300 | 6,310 |
| 2024-01-15 | 6,070 | 6,340 | 6,040 | 6,320 | 746,000 | 6,320 |
| 2024-01-12 | 6,340 | 6,340 | 5,970 | 6,060 | 1,179,900 | 6,060 |
| 2024-01-11 | 6,130 | 6,260 | 6,070 | 6,250 | 1,335,400 | 6,250 |
| 2024-01-10 | 5,680 | 6,110 | 5,610 | 5,930 | 1,493,500 | 5,930 |
| 2024-01-09 | 5,190 | 5,580 | 5,190 | 5,580 | 934,000 | 5,580 |
| 2024-01-05 | 5,090 | 5,090 | 5,010 | 5,040 | 246,200 | 5,040 |
| 2024-01-04 | 4,950 | 5,130 | 4,880 | 5,090 | 411,900 | 5,090 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
