2875 東洋水産(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 | 10,735 | 10,970 | 10,730 | 10,895 | 320,700 | 10,895 |
| 2024-12-02 | 10,510 | 10,810 | 10,465 | 10,745 | 385,800 | 10,745 |
| 2024-11-29 | 10,600 | 10,630 | 10,485 | 10,505 | 265,800 | 10,505 |
| 2024-11-28 | 10,435 | 10,710 | 10,405 | 10,700 | 328,100 | 10,700 |
| 2024-11-27 | 10,635 | 10,660 | 10,290 | 10,475 | 524,600 | 10,475 |
| 2024-11-26 | 10,700 | 10,820 | 10,480 | 10,625 | 575,400 | 10,625 |
| 2024-11-25 | 10,980 | 11,085 | 10,880 | 10,915 | 519,700 | 10,915 |
| 2024-11-22 | 10,630 | 10,895 | 10,585 | 10,845 | 634,300 | 10,845 |
| 2024-11-21 | 10,335 | 10,615 | 10,335 | 10,485 | 440,700 | 10,485 |
| 2024-11-20 | 10,260 | 10,325 | 10,185 | 10,325 | 173,400 | 10,325 |
| 2024-11-19 | 10,105 | 10,165 | 10,010 | 10,130 | 179,100 | 10,130 |
| 2024-11-18 | 10,050 | 10,180 | 9,998 | 10,015 | 214,700 | 10,015 |
| 2024-11-15 | 10,285 | 10,355 | 10,140 | 10,270 | 300,100 | 10,270 |
| 2024-11-14 | 10,150 | 10,400 | 10,140 | 10,330 | 716,200 | 10,330 |
| 2024-11-13 | 9,902 | 10,010 | 9,800 | 9,976 | 457,700 | 9,976 |
| 2024-11-12 | 9,720 | 9,850 | 9,607 | 9,825 | 492,500 | 9,825 |
| 2024-11-11 | 9,257 | 9,815 | 9,246 | 9,670 | 1,123,000 | 9,670 |
| 2024-11-08 | 8,989 | 9,292 | 8,605 | 8,962 | 1,230,700 | 8,962 |
| 2024-11-07 | 8,966 | 9,115 | 8,888 | 9,020 | 506,400 | 9,020 |
| 2024-11-06 | 8,877 | 9,080 | 8,855 | 8,900 | 452,800 | 8,900 |
| 2024-11-05 | 8,850 | 8,965 | 8,745 | 8,905 | 416,500 | 8,905 |
| 2024-11-01 | 8,942 | 8,972 | 8,800 | 8,806 | 499,500 | 8,806 |
| 2024-10-31 | 8,925 | 9,081 | 8,901 | 9,032 | 419,800 | 9,032 |
| 2024-10-30 | 9,097 | 9,166 | 9,032 | 9,075 | 1,482,800 | 9,075 |
| 2024-10-29 | 9,000 | 9,092 | 8,939 | 9,050 | 483,800 | 9,050 |
| 2024-10-28 | 8,774 | 8,870 | 8,717 | 8,827 | 361,700 | 8,827 |
| 2024-10-25 | 8,700 | 8,761 | 8,560 | 8,739 | 362,900 | 8,739 |
| 2024-10-24 | 8,700 | 8,718 | 8,600 | 8,668 | 357,900 | 8,668 |
| 2024-10-23 | 8,800 | 8,849 | 8,687 | 8,779 | 369,200 | 8,779 |
| 2024-10-22 | 8,788 | 8,865 | 8,710 | 8,770 | 334,800 | 8,770 |
| 2024-10-21 | 8,950 | 8,950 | 8,793 | 8,795 | 435,100 | 8,795 |
| 2024-10-18 | 8,976 | 8,999 | 8,913 | 8,963 | 389,300 | 8,963 |
| 2024-10-17 | 9,063 | 9,063 | 8,927 | 8,963 | 348,400 | 8,963 |
| 2024-10-16 | 9,126 | 9,274 | 9,040 | 9,062 | 417,200 | 9,062 |
| 2024-10-15 | 9,281 | 9,367 | 9,238 | 9,300 | 466,700 | 9,300 |
| 2024-10-11 | 9,261 | 9,291 | 9,139 | 9,202 | 429,000 | 9,202 |
| 2024-10-10 | 9,384 | 9,403 | 9,179 | 9,309 | 558,700 | 9,309 |
| 2024-10-09 | 9,360 | 9,470 | 9,311 | 9,358 | 268,500 | 9,358 |
| 2024-10-08 | 9,570 | 9,591 | 9,300 | 9,314 | 419,000 | 9,314 |
| 2024-10-07 | 9,643 | 9,761 | 9,622 | 9,720 | 324,500 | 9,720 |
| 2024-10-04 | 9,492 | 9,595 | 9,436 | 9,549 | 367,600 | 9,549 |
| 2024-10-03 | 9,629 | 9,663 | 9,392 | 9,411 | 354,000 | 9,411 |
| 2024-10-02 | 9,422 | 9,532 | 9,302 | 9,329 | 475,100 | 9,329 |
| 2024-10-01 | 9,429 | 9,594 | 9,406 | 9,479 | 363,700 | 9,479 |
| 2024-09-30 | 9,350 | 9,457 | 9,270 | 9,349 | 490,700 | 9,349 |
| 2024-09-27 | 9,563 | 9,759 | 9,448 | 9,738 | 393,100 | 9,738 |
| 2024-09-26 | 9,299 | 9,647 | 9,252 | 9,647 | 598,300 | 9,647 |
| 2024-09-25 | 9,228 | 9,228 | 9,090 | 9,149 | 324,800 | 9,149 |
| 2024-09-24 | 9,273 | 9,567 | 9,226 | 9,319 | 532,000 | 9,319 |
| 2024-09-20 | 9,275 | 9,320 | 9,111 | 9,162 | 731,100 | 9,162 |
| 2024-09-19 | 9,250 | 9,429 | 9,213 | 9,359 | 328,900 | 9,359 |
| 2024-09-18 | 9,231 | 9,277 | 8,955 | 9,174 | 344,000 | 9,174 |
| 2024-09-17 | 9,215 | 9,245 | 9,052 | 9,231 | 355,700 | 9,231 |
| 2024-09-13 | 9,098 | 9,201 | 9,067 | 9,159 | 453,100 | 9,159 |
| 2024-09-12 | 9,298 | 9,332 | 9,106 | 9,152 | 474,100 | 9,152 |
| 2024-09-11 | 9,165 | 9,299 | 9,081 | 9,175 | 548,100 | 9,175 |
| 2024-09-10 | 8,990 | 9,355 | 8,968 | 9,273 | 568,900 | 9,273 |
| 2024-09-09 | 8,761 | 8,990 | 8,719 | 8,967 | 327,800 | 8,967 |
| 2024-09-06 | 8,903 | 9,084 | 8,882 | 8,973 | 413,100 | 8,973 |
| 2024-09-05 | 9,037 | 9,069 | 8,871 | 8,919 | 253,500 | 8,919 |
| 2024-09-04 | 8,900 | 9,099 | 8,900 | 8,962 | 325,900 | 8,962 |
| 2024-09-03 | 9,107 | 9,240 | 9,052 | 9,127 | 346,500 | 9,127 |
| 2024-09-02 | 9,122 | 9,150 | 8,951 | 9,017 | 394,200 | 9,017 |
| 2024-08-30 | 9,050 | 9,161 | 9,036 | 9,085 | 492,600 | 9,085 |
| 2024-08-29 | 9,279 | 9,390 | 9,106 | 9,110 | 655,300 | 9,110 |
| 2024-08-28 | 9,600 | 9,638 | 9,471 | 9,579 | 230,800 | 9,579 |
| 2024-08-27 | 9,614 | 9,699 | 9,573 | 9,679 | 184,800 | 9,679 |
| 2024-08-26 | 9,719 | 9,723 | 9,500 | 9,615 | 280,700 | 9,615 |
| 2024-08-23 | 9,603 | 9,788 | 9,603 | 9,788 | 297,200 | 9,788 |
| 2024-08-22 | 9,669 | 9,700 | 9,521 | 9,599 | 236,500 | 9,599 |
| 2024-08-21 | 9,505 | 9,707 | 9,505 | 9,642 | 304,100 | 9,642 |
| 2024-08-20 | 9,650 | 9,722 | 9,560 | 9,700 | 272,900 | 9,700 |
| 2024-08-19 | 9,600 | 9,665 | 9,523 | 9,554 | 336,300 | 9,554 |
| 2024-08-16 | 9,584 | 9,639 | 9,502 | 9,609 | 312,500 | 9,609 |
| 2024-08-15 | 9,110 | 9,497 | 9,076 | 9,434 | 511,800 | 9,434 |
| 2024-08-14 | 9,063 | 9,130 | 8,995 | 9,129 | 388,600 | 9,129 |
| 2024-08-13 | 9,000 | 9,132 | 8,974 | 9,070 | 273,300 | 9,070 |
| 2024-08-09 | 8,988 | 9,210 | 8,797 | 8,980 | 571,700 | 8,980 |
| 2024-08-08 | 9,089 | 9,162 | 8,855 | 8,900 | 573,800 | 8,900 |
| 2024-08-07 | 9,022 | 9,539 | 9,014 | 9,169 | 934,600 | 9,169 |
| 2024-08-06 | 8,534 | 9,185 | 8,534 | 8,994 | 1,118,100 | 8,994 |
| 2024-08-05 | 8,718 | 8,871 | 8,095 | 8,217 | 1,222,800 | 8,217 |
| 2024-08-02 | 9,625 | 9,625 | 9,200 | 9,247 | 780,100 | 9,247 |
| 2024-08-01 | 10,170 | 10,215 | 9,791 | 9,887 | 1,699,400 | 9,887 |
| 2024-07-31 | 9,500 | 10,440 | 9,480 | 10,245 | 1,778,500 | 10,245 |
| 2024-07-30 | 9,550 | 9,564 | 9,412 | 9,515 | 388,700 | 9,515 |
| 2024-07-29 | 9,550 | 9,712 | 9,539 | 9,661 | 347,200 | 9,661 |
| 2024-07-26 | 9,512 | 9,546 | 9,400 | 9,419 | 437,200 | 9,419 |
| 2024-07-25 | 9,523 | 9,573 | 9,350 | 9,449 | 584,100 | 9,449 |
| 2024-07-24 | 9,730 | 9,870 | 9,580 | 9,583 | 524,800 | 9,583 |
| 2024-07-23 | 9,635 | 9,776 | 9,621 | 9,750 | 342,200 | 9,750 |
| 2024-07-22 | 9,959 | 9,965 | 9,590 | 9,600 | 518,500 | 9,600 |
| 2024-07-19 | 9,907 | 10,000 | 9,811 | 9,930 | 381,400 | 9,930 |
| 2024-07-18 | 9,531 | 9,985 | 9,531 | 9,876 | 658,700 | 9,876 |
| 2024-07-17 | 9,718 | 9,718 | 9,603 | 9,669 | 526,200 | 9,669 |
| 2024-07-16 | 9,750 | 9,866 | 9,704 | 9,718 | 404,800 | 9,718 |
| 2024-07-12 | 9,890 | 10,070 | 9,750 | 9,771 | 489,300 | 9,771 |
| 2024-07-11 | 9,875 | 10,030 | 9,848 | 9,978 | 527,700 | 9,978 |
| 2024-07-10 | 9,890 | 9,956 | 9,782 | 9,847 | 670,300 | 9,847 |
| 2024-07-09 | 9,835 | 9,980 | 9,740 | 9,909 | 763,200 | 9,909 |
| 2024-07-08 | 9,539 | 9,786 | 9,520 | 9,781 | 654,700 | 9,781 |
| 2024-07-05 | 9,435 | 9,606 | 9,400 | 9,501 | 644,400 | 9,501 |
| 2024-07-04 | 9,451 | 9,529 | 9,241 | 9,337 | 461,100 | 9,337 |
| 2024-07-03 | 9,487 | 9,522 | 9,220 | 9,486 | 707,000 | 9,486 |
| 2024-07-02 | 9,114 | 9,494 | 9,100 | 9,452 | 884,000 | 9,452 |
| 2024-07-01 | 9,572 | 9,645 | 9,472 | 9,564 | 416,200 | 9,564 |
| 2024-06-28 | 9,548 | 9,667 | 9,535 | 9,535 | 361,000 | 9,535 |
| 2024-06-27 | 9,640 | 9,732 | 9,510 | 9,547 | 359,700 | 9,547 |
| 2024-06-26 | 9,680 | 9,704 | 9,592 | 9,657 | 329,500 | 9,657 |
| 2024-06-25 | 9,720 | 9,832 | 9,680 | 9,705 | 496,600 | 9,705 |
| 2024-06-24 | 9,538 | 9,677 | 9,491 | 9,624 | 467,100 | 9,624 |
| 2024-06-21 | 9,541 | 9,584 | 9,450 | 9,457 | 862,900 | 9,457 |
| 2024-06-20 | 9,415 | 9,593 | 9,367 | 9,462 | 464,700 | 9,462 |
| 2024-06-19 | 9,716 | 9,776 | 9,485 | 9,565 | 370,200 | 9,565 |
| 2024-06-18 | 9,749 | 9,903 | 9,680 | 9,775 | 602,700 | 9,775 |
| 2024-06-17 | 9,560 | 9,728 | 9,461 | 9,638 | 516,800 | 9,638 |
| 2024-06-14 | 9,550 | 9,728 | 9,532 | 9,656 | 554,800 | 9,656 |
| 2024-06-13 | 9,800 | 9,870 | 9,514 | 9,536 | 737,400 | 9,536 |
| 2024-06-12 | 9,800 | 10,030 | 9,752 | 9,874 | 782,900 | 9,874 |
| 2024-06-11 | 9,713 | 9,862 | 9,712 | 9,745 | 634,300 | 9,745 |
| 2024-06-10 | 10,000 | 10,010 | 9,723 | 9,844 | 666,500 | 9,844 |
| 2024-06-07 | 10,015 | 10,100 | 9,929 | 9,942 | 688,500 | 9,942 |
| 2024-06-06 | 10,300 | 10,415 | 9,862 | 9,862 | 985,300 | 9,862 |
| 2024-06-05 | 10,570 | 10,785 | 10,145 | 10,280 | 1,371,900 | 10,280 |
| 2024-06-04 | 11,085 | 11,135 | 10,820 | 10,935 | 374,700 | 10,935 |
| 2024-06-03 | 11,280 | 11,395 | 11,040 | 11,165 | 392,500 | 11,165 |
| 2024-05-31 | 11,020 | 11,345 | 11,010 | 11,310 | 455,500 | 11,310 |
| 2024-05-30 | 10,960 | 11,220 | 10,950 | 11,200 | 387,000 | 11,200 |
| 2024-05-29 | 11,385 | 11,430 | 11,075 | 11,115 | 357,700 | 11,115 |
| 2024-05-28 | 11,285 | 11,335 | 11,190 | 11,275 | 321,700 | 11,275 |
| 2024-05-27 | 11,250 | 11,330 | 11,115 | 11,290 | 335,000 | 11,290 |
| 2024-05-24 | 11,400 | 11,430 | 11,120 | 11,140 | 475,500 | 11,140 |
| 2024-05-23 | 11,400 | 11,450 | 11,230 | 11,395 | 384,900 | 11,395 |
| 2024-05-22 | 11,800 | 11,800 | 11,350 | 11,410 | 495,400 | 11,410 |
| 2024-05-21 | 11,545 | 11,780 | 11,490 | 11,705 | 580,900 | 11,705 |
| 2024-05-20 | 10,970 | 11,775 | 10,970 | 11,535 | 793,700 | 11,535 |
| 2024-05-17 | 10,805 | 11,185 | 10,755 | 11,095 | 545,500 | 11,095 |
| 2024-05-16 | 10,510 | 10,755 | 10,350 | 10,755 | 441,700 | 10,755 |
| 2024-05-15 | 10,485 | 10,690 | 10,370 | 10,620 | 570,500 | 10,620 |
| 2024-05-14 | 10,870 | 10,960 | 10,335 | 10,505 | 943,500 | 10,505 |
| 2024-05-13 | 10,905 | 10,980 | 10,440 | 10,880 | 1,649,900 | 10,880 |
| 2024-05-10 | 10,205 | 11,505 | 9,944 | 11,505 | 2,035,600 | 11,505 |
| 2024-05-09 | 10,105 | 10,130 | 9,970 | 10,070 | 438,300 | 10,070 |
| 2024-05-08 | 10,215 | 10,240 | 10,000 | 10,060 | 557,600 | 10,060 |
| 2024-05-07 | 9,957 | 10,280 | 9,946 | 10,280 | 682,600 | 10,280 |
| 2024-05-02 | 9,989 | 10,120 | 9,908 | 10,070 | 538,000 | 10,070 |
| 2024-05-01 | 9,841 | 10,065 | 9,730 | 9,985 | 625,700 | 9,985 |
| 2024-04-30 | 9,776 | 9,998 | 9,741 | 9,841 | 929,300 | 9,841 |
| 2024-04-26 | 9,222 | 9,598 | 9,218 | 9,544 | 619,700 | 9,544 |
| 2024-04-25 | 9,554 | 9,578 | 9,157 | 9,157 | 505,600 | 9,157 |
| 2024-04-24 | 9,200 | 9,312 | 9,178 | 9,281 | 284,100 | 9,281 |
| 2024-04-23 | 9,240 | 9,240 | 9,100 | 9,200 | 347,000 | 9,200 |
| 2024-04-22 | 9,122 | 9,340 | 9,117 | 9,242 | 370,900 | 9,242 |
| 2024-04-19 | 9,128 | 9,298 | 9,005 | 9,122 | 576,400 | 9,122 |
| 2024-04-18 | 9,001 | 9,272 | 8,998 | 9,230 | 366,500 | 9,230 |
| 2024-04-17 | 9,328 | 9,328 | 9,054 | 9,250 | 340,100 | 9,250 |
| 2024-04-16 | 9,571 | 9,616 | 9,140 | 9,193 | 500,700 | 9,193 |
| 2024-04-15 | 9,471 | 9,668 | 9,456 | 9,668 | 321,200 | 9,668 |
| 2024-04-12 | 9,399 | 9,588 | 9,363 | 9,567 | 449,200 | 9,567 |
| 2024-04-11 | 9,100 | 9,335 | 9,077 | 9,307 | 293,000 | 9,307 |
| 2024-04-10 | 9,108 | 9,242 | 9,104 | 9,179 | 329,100 | 9,179 |
| 2024-04-09 | 9,139 | 9,231 | 9,076 | 9,203 | 494,500 | 9,203 |
| 2024-04-08 | 8,995 | 9,021 | 8,853 | 8,966 | 296,500 | 8,966 |
| 2024-04-05 | 8,990 | 9,041 | 8,838 | 8,947 | 321,700 | 8,947 |
| 2024-04-04 | 9,007 | 9,120 | 8,987 | 9,085 | 305,900 | 9,085 |
| 2024-04-03 | 8,900 | 9,056 | 8,800 | 9,007 | 305,600 | 9,007 |
| 2024-04-02 | 9,041 | 9,180 | 8,915 | 8,940 | 515,000 | 8,940 |
| 2024-04-01 | 9,325 | 9,438 | 8,944 | 8,965 | 733,100 | 8,965 |
| 2024-03-29 | 9,261 | 9,518 | 9,251 | 9,475 | 284,700 | 9,475 |
| 2024-03-28 | 9,402 | 9,502 | 9,207 | 9,241 | 424,900 | 9,241 |
| 2024-03-27 | 9,660 | 9,660 | 9,456 | 9,499 | 477,100 | 9,499 |
| 2024-03-26 | 9,651 | 9,673 | 9,520 | 9,636 | 376,800 | 9,636 |
| 2024-03-25 | 9,832 | 9,909 | 9,699 | 9,722 | 553,000 | 9,722 |
| 2024-03-22 | 9,489 | 9,799 | 9,480 | 9,757 | 670,000 | 9,757 |
| 2024-03-21 | 9,250 | 9,414 | 9,250 | 9,399 | 478,200 | 9,399 |
| 2024-03-19 | 9,090 | 9,198 | 8,992 | 9,178 | 499,800 | 9,178 |
| 2024-03-18 | 8,890 | 9,043 | 8,872 | 8,990 | 440,700 | 8,990 |
| 2024-03-15 | 8,770 | 8,961 | 8,737 | 8,868 | 470,500 | 8,868 |
| 2024-03-14 | 8,665 | 8,747 | 8,573 | 8,733 | 353,000 | 8,733 |
| 2024-03-13 | 8,670 | 8,776 | 8,560 | 8,661 | 400,100 | 8,661 |
| 2024-03-12 | 8,418 | 8,647 | 8,321 | 8,637 | 496,700 | 8,637 |
| 2024-03-11 | 8,688 | 8,766 | 8,484 | 8,564 | 422,800 | 8,564 |
| 2024-03-08 | 8,714 | 8,774 | 8,621 | 8,766 | 485,200 | 8,766 |
| 2024-03-07 | 9,041 | 9,150 | 8,814 | 8,849 | 522,300 | 8,849 |
| 2024-03-06 | 8,852 | 9,083 | 8,840 | 9,054 | 378,100 | 9,054 |
| 2024-03-05 | 8,818 | 8,929 | 8,792 | 8,888 | 236,200 | 8,888 |
| 2024-03-04 | 8,797 | 8,861 | 8,743 | 8,816 | 339,900 | 8,816 |
| 2024-03-01 | 8,654 | 8,767 | 8,603 | 8,766 | 314,200 | 8,766 |
| 2024-02-29 | 8,603 | 8,735 | 8,553 | 8,706 | 418,200 | 8,706 |
| 2024-02-28 | 8,557 | 8,636 | 8,435 | 8,500 | 311,000 | 8,500 |
| 2024-02-27 | 8,620 | 8,674 | 8,573 | 8,640 | 205,100 | 8,640 |
| 2024-02-26 | 8,740 | 8,809 | 8,691 | 8,710 | 292,000 | 8,710 |
| 2024-02-22 | 8,548 | 8,785 | 8,518 | 8,740 | 544,400 | 8,740 |
| 2024-02-21 | 8,490 | 8,549 | 8,400 | 8,444 | 296,900 | 8,444 |
| 2024-02-20 | 8,596 | 8,689 | 8,413 | 8,419 | 459,600 | 8,419 |
| 2024-02-19 | 8,243 | 8,552 | 8,232 | 8,549 | 488,100 | 8,549 |
| 2024-02-16 | 8,240 | 8,350 | 8,137 | 8,232 | 353,000 | 8,232 |
| 2024-02-15 | 8,120 | 8,223 | 8,043 | 8,162 | 384,500 | 8,162 |
| 2024-02-14 | 8,040 | 8,191 | 7,989 | 8,191 | 644,400 | 8,191 |
| 2024-02-13 | 8,000 | 8,017 | 7,939 | 7,990 | 406,900 | 7,990 |
| 2024-02-09 | 7,970 | 8,130 | 7,943 | 8,000 | 354,400 | 8,000 |
| 2024-02-08 | 8,007 | 8,058 | 7,917 | 7,994 | 367,500 | 7,994 |
| 2024-02-07 | 8,111 | 8,194 | 8,006 | 8,053 | 328,800 | 8,053 |
| 2024-02-06 | 8,061 | 8,163 | 7,971 | 8,111 | 372,700 | 8,111 |
| 2024-02-05 | 7,977 | 8,108 | 7,911 | 8,108 | 422,300 | 8,108 |
| 2024-02-02 | 8,200 | 8,272 | 7,957 | 7,977 | 658,000 | 7,977 |
| 2024-02-01 | 7,856 | 8,240 | 7,724 | 8,140 | 1,184,500 | 8,140 |
| 2024-01-31 | 7,825 | 8,055 | 7,500 | 7,706 | 2,074,800 | 7,706 |
| 2024-01-30 | 7,898 | 7,935 | 7,873 | 7,891 | 248,700 | 7,891 |
| 2024-01-29 | 7,868 | 7,976 | 7,868 | 7,923 | 288,400 | 7,923 |
| 2024-01-26 | 7,850 | 7,878 | 7,788 | 7,825 | 391,100 | 7,825 |
| 2024-01-25 | 7,855 | 7,884 | 7,802 | 7,863 | 331,600 | 7,863 |
| 2024-01-24 | 7,865 | 7,894 | 7,751 | 7,849 | 506,300 | 7,849 |
| 2024-01-23 | 7,995 | 8,060 | 7,941 | 7,968 | 295,800 | 7,968 |
| 2024-01-22 | 8,014 | 8,051 | 7,960 | 8,048 | 253,900 | 8,048 |
| 2024-01-19 | 8,118 | 8,158 | 7,994 | 8,020 | 459,700 | 8,020 |
| 2024-01-18 | 8,049 | 8,098 | 7,982 | 8,065 | 382,400 | 8,065 |
| 2024-01-17 | 8,100 | 8,120 | 7,979 | 7,984 | 344,700 | 7,984 |
| 2024-01-16 | 8,069 | 8,069 | 7,981 | 8,018 | 287,600 | 8,018 |
| 2024-01-15 | 8,049 | 8,085 | 8,027 | 8,061 | 229,900 | 8,061 |
| 2024-01-12 | 8,057 | 8,096 | 7,963 | 8,000 | 368,000 | 8,000 |
| 2024-01-11 | 8,020 | 8,174 | 7,981 | 8,000 | 794,000 | 8,000 |
| 2024-01-10 | 7,909 | 8,060 | 7,898 | 8,020 | 531,600 | 8,020 |
| 2024-01-09 | 7,612 | 7,711 | 7,570 | 7,709 | 367,600 | 7,709 |
| 2024-01-05 | 7,624 | 7,653 | 7,548 | 7,600 | 401,100 | 7,600 |
| 2024-01-04 | 7,360 | 7,585 | 7,353 | 7,577 | 635,200 | 7,577 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
