3002 グンゼ(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 5,480 | 5,480 | 5,440 | 5,460 | 25,000 | 2,730 |
| 2024-12-27 | 5,500 | 5,500 | 5,420 | 5,470 | 48,600 | 2,735 |
| 2024-12-26 | 5,410 | 5,460 | 5,400 | 5,460 | 36,600 | 2,730 |
| 2024-12-25 | 5,420 | 5,440 | 5,360 | 5,410 | 43,500 | 2,705 |
| 2024-12-24 | 5,430 | 5,480 | 5,400 | 5,420 | 33,800 | 2,710 |
| 2024-12-23 | 5,410 | 5,440 | 5,380 | 5,400 | 46,300 | 2,700 |
| 2024-12-20 | 5,350 | 5,440 | 5,340 | 5,400 | 71,200 | 2,700 |
| 2024-12-19 | 5,260 | 5,360 | 5,250 | 5,340 | 37,100 | 2,670 |
| 2024-12-18 | 5,320 | 5,360 | 5,320 | 5,320 | 31,100 | 2,660 |
| 2024-12-17 | 5,340 | 5,340 | 5,260 | 5,270 | 36,200 | 2,635 |
| 2024-12-16 | 5,350 | 5,360 | 5,270 | 5,320 | 51,800 | 2,660 |
| 2024-12-13 | 5,250 | 5,340 | 5,250 | 5,320 | 41,600 | 2,660 |
| 2024-12-12 | 5,230 | 5,330 | 5,230 | 5,320 | 42,400 | 2,660 |
| 2024-12-11 | 5,170 | 5,230 | 5,170 | 5,230 | 31,000 | 2,615 |
| 2024-12-10 | 5,220 | 5,230 | 5,170 | 5,170 | 22,800 | 2,585 |
| 2024-12-09 | 5,200 | 5,230 | 5,180 | 5,190 | 29,400 | 2,595 |
| 2024-12-06 | 5,160 | 5,200 | 5,160 | 5,190 | 19,400 | 2,595 |
| 2024-12-05 | 5,150 | 5,160 | 5,130 | 5,150 | 29,800 | 2,575 |
| 2024-12-04 | 5,180 | 5,210 | 5,140 | 5,140 | 35,900 | 2,570 |
| 2024-12-03 | 5,180 | 5,270 | 5,180 | 5,220 | 35,600 | 2,610 |
| 2024-12-02 | 5,190 | 5,210 | 5,180 | 5,180 | 19,400 | 2,590 |
| 2024-11-29 | 5,190 | 5,210 | 5,150 | 5,180 | 21,000 | 2,590 |
| 2024-11-28 | 5,160 | 5,170 | 5,130 | 5,170 | 31,900 | 2,585 |
| 2024-11-27 | 5,200 | 5,200 | 5,110 | 5,160 | 36,400 | 2,580 |
| 2024-11-26 | 5,230 | 5,270 | 5,170 | 5,200 | 36,400 | 2,600 |
| 2024-11-25 | 5,180 | 5,300 | 5,180 | 5,280 | 61,900 | 2,640 |
| 2024-11-22 | 5,100 | 5,180 | 5,090 | 5,160 | 43,800 | 2,580 |
| 2024-11-21 | 5,100 | 5,150 | 5,100 | 5,120 | 36,400 | 2,560 |
| 2024-11-20 | 5,140 | 5,170 | 5,100 | 5,130 | 27,000 | 2,565 |
| 2024-11-19 | 5,150 | 5,180 | 5,130 | 5,140 | 27,100 | 2,570 |
| 2024-11-18 | 5,180 | 5,230 | 5,150 | 5,160 | 21,400 | 2,580 |
| 2024-11-15 | 5,230 | 5,250 | 5,190 | 5,240 | 23,700 | 2,620 |
| 2024-11-14 | 5,260 | 5,260 | 5,190 | 5,220 | 26,000 | 2,610 |
| 2024-11-13 | 5,220 | 5,250 | 5,200 | 5,220 | 35,000 | 2,610 |
| 2024-11-12 | 5,200 | 5,280 | 5,200 | 5,210 | 42,400 | 2,605 |
| 2024-11-11 | 5,170 | 5,230 | 5,150 | 5,190 | 32,900 | 2,595 |
| 2024-11-08 | 5,160 | 5,240 | 5,150 | 5,230 | 58,200 | 2,615 |
| 2024-11-07 | 5,160 | 5,180 | 5,050 | 5,070 | 101,700 | 2,535 |
| 2024-11-06 | 5,370 | 5,440 | 5,060 | 5,080 | 114,200 | 2,540 |
| 2024-11-05 | 5,260 | 5,380 | 5,250 | 5,370 | 30,900 | 2,685 |
| 2024-11-01 | 5,370 | 5,370 | 5,220 | 5,230 | 35,600 | 2,615 |
| 2024-10-31 | 5,320 | 5,410 | 5,300 | 5,380 | 35,800 | 2,690 |
| 2024-10-30 | 5,300 | 5,360 | 5,250 | 5,320 | 50,700 | 2,660 |
| 2024-10-29 | 5,270 | 5,340 | 5,270 | 5,300 | 33,700 | 2,650 |
| 2024-10-28 | 5,270 | 5,350 | 5,260 | 5,340 | 37,700 | 2,670 |
| 2024-10-25 | 5,320 | 5,330 | 5,220 | 5,240 | 23,800 | 2,620 |
| 2024-10-24 | 5,310 | 5,360 | 5,280 | 5,320 | 23,400 | 2,660 |
| 2024-10-23 | 5,330 | 5,360 | 5,300 | 5,300 | 18,200 | 2,650 |
| 2024-10-22 | 5,390 | 5,410 | 5,330 | 5,360 | 23,300 | 2,680 |
| 2024-10-21 | 5,440 | 5,440 | 5,390 | 5,400 | 18,400 | 2,700 |
| 2024-10-18 | 5,450 | 5,480 | 5,420 | 5,440 | 17,000 | 2,720 |
| 2024-10-17 | 5,500 | 5,530 | 5,450 | 5,450 | 20,600 | 2,725 |
| 2024-10-16 | 5,540 | 5,590 | 5,510 | 5,510 | 28,200 | 2,755 |
| 2024-10-15 | 5,550 | 5,620 | 5,510 | 5,590 | 47,600 | 2,795 |
| 2024-10-11 | 5,510 | 5,520 | 5,460 | 5,490 | 28,000 | 2,745 |
| 2024-10-10 | 5,580 | 5,580 | 5,510 | 5,520 | 13,000 | 2,760 |
| 2024-10-09 | 5,520 | 5,580 | 5,520 | 5,580 | 33,600 | 2,790 |
| 2024-10-08 | 5,450 | 5,520 | 5,450 | 5,500 | 18,700 | 2,750 |
| 2024-10-07 | 5,560 | 5,560 | 5,500 | 5,550 | 34,500 | 2,775 |
| 2024-10-04 | 5,490 | 5,550 | 5,490 | 5,510 | 40,700 | 2,755 |
| 2024-10-03 | 5,560 | 5,590 | 5,490 | 5,490 | 27,800 | 2,745 |
| 2024-10-02 | 5,610 | 5,610 | 5,470 | 5,470 | 39,300 | 2,735 |
| 2024-10-01 | 5,600 | 5,620 | 5,570 | 5,600 | 28,600 | 2,800 |
| 2024-09-30 | 5,610 | 5,660 | 5,600 | 5,630 | 65,500 | 2,815 |
| 2024-09-27 | 5,780 | 5,780 | 5,690 | 5,730 | 76,500 | 2,865 |
| 2024-09-26 | 5,660 | 5,730 | 5,640 | 5,720 | 176,500 | 2,860 |
| 2024-09-25 | 5,630 | 5,660 | 5,560 | 5,620 | 73,000 | 2,810 |
| 2024-09-24 | 5,600 | 5,660 | 5,590 | 5,610 | 71,000 | 2,805 |
| 2024-09-20 | 5,530 | 5,590 | 5,500 | 5,550 | 110,600 | 2,775 |
| 2024-09-19 | 5,510 | 5,530 | 5,480 | 5,510 | 37,400 | 2,755 |
| 2024-09-18 | 5,550 | 5,570 | 5,450 | 5,510 | 42,000 | 2,755 |
| 2024-09-17 | 5,490 | 5,540 | 5,450 | 5,480 | 33,300 | 2,740 |
| 2024-09-13 | 5,500 | 5,500 | 5,410 | 5,440 | 35,100 | 2,720 |
| 2024-09-12 | 5,480 | 5,530 | 5,440 | 5,480 | 35,500 | 2,740 |
| 2024-09-11 | 5,600 | 5,600 | 5,410 | 5,440 | 39,200 | 2,720 |
| 2024-09-10 | 5,620 | 5,670 | 5,600 | 5,620 | 36,700 | 2,810 |
| 2024-09-09 | 5,500 | 5,640 | 5,480 | 5,600 | 41,400 | 2,800 |
| 2024-09-06 | 5,630 | 5,650 | 5,530 | 5,550 | 26,000 | 2,775 |
| 2024-09-05 | 5,510 | 5,650 | 5,510 | 5,580 | 48,000 | 2,790 |
| 2024-09-04 | 5,540 | 5,610 | 5,500 | 5,520 | 29,100 | 2,760 |
| 2024-09-03 | 5,590 | 5,610 | 5,560 | 5,580 | 16,900 | 2,790 |
| 2024-09-02 | 5,570 | 5,600 | 5,510 | 5,540 | 25,700 | 2,770 |
| 2024-08-30 | 5,590 | 5,600 | 5,530 | 5,560 | 35,500 | 2,780 |
| 2024-08-29 | 5,520 | 5,590 | 5,510 | 5,580 | 36,600 | 2,790 |
| 2024-08-28 | 5,560 | 5,580 | 5,500 | 5,530 | 32,700 | 2,765 |
| 2024-08-27 | 5,480 | 5,570 | 5,450 | 5,540 | 39,800 | 2,770 |
| 2024-08-26 | 5,400 | 5,450 | 5,350 | 5,430 | 33,000 | 2,715 |
| 2024-08-23 | 5,270 | 5,360 | 5,270 | 5,340 | 30,600 | 2,670 |
| 2024-08-22 | 5,340 | 5,340 | 5,250 | 5,280 | 18,200 | 2,640 |
| 2024-08-21 | 5,270 | 5,330 | 5,270 | 5,300 | 15,500 | 2,650 |
| 2024-08-20 | 5,280 | 5,320 | 5,240 | 5,280 | 19,300 | 2,640 |
| 2024-08-19 | 5,300 | 5,340 | 5,260 | 5,260 | 18,100 | 2,630 |
| 2024-08-16 | 5,340 | 5,350 | 5,290 | 5,350 | 20,500 | 2,675 |
| 2024-08-15 | 5,290 | 5,300 | 5,230 | 5,280 | 23,000 | 2,640 |
| 2024-08-14 | 5,250 | 5,320 | 5,230 | 5,320 | 36,500 | 2,660 |
| 2024-08-13 | 5,200 | 5,240 | 5,140 | 5,210 | 25,300 | 2,605 |
| 2024-08-09 | 5,170 | 5,260 | 5,110 | 5,160 | 63,200 | 2,580 |
| 2024-08-08 | 5,010 | 5,160 | 5,010 | 5,070 | 56,300 | 2,535 |
| 2024-08-07 | 4,900 | 5,220 | 4,890 | 5,110 | 72,400 | 2,555 |
| 2024-08-06 | 5,040 | 5,090 | 4,895 | 4,955 | 91,700 | 2,477.50 |
| 2024-08-05 | 5,000 | 5,300 | 4,905 | 4,965 | 153,800 | 2,482.50 |
| 2024-08-02 | 5,410 | 5,480 | 5,160 | 5,360 | 124,900 | 2,680 |
| 2024-08-01 | 5,500 | 5,520 | 5,370 | 5,420 | 36,900 | 2,710 |
| 2024-07-31 | 5,450 | 5,610 | 5,450 | 5,590 | 24,200 | 2,795 |
| 2024-07-30 | 5,560 | 5,560 | 5,460 | 5,500 | 25,300 | 2,750 |
| 2024-07-29 | 5,540 | 5,610 | 5,510 | 5,590 | 27,200 | 2,795 |
| 2024-07-26 | 5,550 | 5,550 | 5,450 | 5,480 | 32,000 | 2,740 |
| 2024-07-25 | 5,500 | 5,510 | 5,420 | 5,490 | 45,600 | 2,745 |
| 2024-07-24 | 5,550 | 5,600 | 5,530 | 5,540 | 28,700 | 2,770 |
| 2024-07-23 | 5,540 | 5,560 | 5,520 | 5,550 | 18,000 | 2,775 |
| 2024-07-22 | 5,570 | 5,600 | 5,500 | 5,530 | 26,400 | 2,765 |
| 2024-07-19 | 5,560 | 5,580 | 5,520 | 5,580 | 22,700 | 2,790 |
| 2024-07-18 | 5,570 | 5,640 | 5,550 | 5,560 | 28,200 | 2,780 |
| 2024-07-17 | 5,640 | 5,640 | 5,580 | 5,590 | 36,600 | 2,795 |
| 2024-07-16 | 5,670 | 5,680 | 5,620 | 5,660 | 22,900 | 2,830 |
| 2024-07-12 | 5,560 | 5,650 | 5,560 | 5,630 | 36,900 | 2,815 |
| 2024-07-11 | 5,670 | 5,680 | 5,540 | 5,560 | 36,800 | 2,780 |
| 2024-07-10 | 5,500 | 5,610 | 5,500 | 5,600 | 51,200 | 2,800 |
| 2024-07-09 | 5,530 | 5,580 | 5,530 | 5,530 | 27,100 | 2,765 |
| 2024-07-08 | 5,590 | 5,590 | 5,480 | 5,500 | 39,900 | 2,750 |
| 2024-07-05 | 5,660 | 5,670 | 5,550 | 5,560 | 24,700 | 2,780 |
| 2024-07-04 | 5,660 | 5,690 | 5,600 | 5,640 | 32,700 | 2,820 |
| 2024-07-03 | 5,670 | 5,690 | 5,650 | 5,670 | 34,400 | 2,835 |
| 2024-07-02 | 5,650 | 5,720 | 5,630 | 5,680 | 29,700 | 2,840 |
| 2024-07-01 | 5,750 | 5,750 | 5,650 | 5,650 | 33,900 | 2,825 |
| 2024-06-28 | 5,870 | 5,870 | 5,700 | 5,760 | 61,100 | 2,880 |
| 2024-06-27 | 5,800 | 5,830 | 5,750 | 5,830 | 37,800 | 2,915 |
| 2024-06-26 | 5,690 | 5,770 | 5,690 | 5,750 | 45,200 | 2,875 |
| 2024-06-25 | 5,680 | 5,720 | 5,650 | 5,680 | 20,400 | 2,840 |
| 2024-06-24 | 5,710 | 5,710 | 5,660 | 5,660 | 14,700 | 2,830 |
| 2024-06-21 | 5,690 | 5,740 | 5,650 | 5,670 | 73,000 | 2,835 |
| 2024-06-20 | 5,670 | 5,730 | 5,630 | 5,680 | 31,900 | 2,840 |
| 2024-06-19 | 5,670 | 5,750 | 5,650 | 5,670 | 37,500 | 2,835 |
| 2024-06-18 | 5,750 | 5,750 | 5,670 | 5,700 | 25,900 | 2,850 |
| 2024-06-17 | 5,680 | 5,730 | 5,600 | 5,710 | 35,400 | 2,855 |
| 2024-06-14 | 5,670 | 5,780 | 5,670 | 5,720 | 62,500 | 2,860 |
| 2024-06-13 | 5,700 | 5,780 | 5,660 | 5,750 | 66,200 | 2,875 |
| 2024-06-12 | 5,620 | 5,690 | 5,600 | 5,670 | 48,900 | 2,835 |
| 2024-06-11 | 5,570 | 5,660 | 5,550 | 5,610 | 36,200 | 2,805 |
| 2024-06-10 | 5,650 | 5,700 | 5,540 | 5,570 | 76,300 | 2,785 |
| 2024-06-07 | 5,670 | 5,730 | 5,600 | 5,700 | 92,000 | 2,850 |
| 2024-06-06 | 5,460 | 5,490 | 5,440 | 5,480 | 24,400 | 2,740 |
| 2024-06-05 | 5,460 | 5,490 | 5,400 | 5,430 | 32,400 | 2,715 |
| 2024-06-04 | 5,510 | 5,530 | 5,470 | 5,500 | 48,900 | 2,750 |
| 2024-06-03 | 5,440 | 5,660 | 5,430 | 5,600 | 95,100 | 2,800 |
| 2024-05-31 | 5,230 | 5,380 | 5,220 | 5,360 | 84,100 | 2,680 |
| 2024-05-30 | 5,170 | 5,180 | 5,070 | 5,180 | 33,900 | 2,590 |
| 2024-05-29 | 5,130 | 5,190 | 5,130 | 5,180 | 19,700 | 2,590 |
| 2024-05-28 | 5,190 | 5,190 | 5,110 | 5,130 | 33,400 | 2,565 |
| 2024-05-27 | 5,170 | 5,200 | 5,140 | 5,200 | 28,300 | 2,600 |
| 2024-05-24 | 5,130 | 5,200 | 5,120 | 5,170 | 22,200 | 2,585 |
| 2024-05-23 | 5,100 | 5,180 | 5,030 | 5,160 | 54,000 | 2,580 |
| 2024-05-22 | 5,190 | 5,190 | 5,120 | 5,120 | 40,400 | 2,560 |
| 2024-05-21 | 5,270 | 5,280 | 5,200 | 5,200 | 30,200 | 2,600 |
| 2024-05-20 | 5,320 | 5,340 | 5,270 | 5,280 | 13,500 | 2,640 |
| 2024-05-17 | 5,260 | 5,360 | 5,220 | 5,320 | 21,200 | 2,660 |
| 2024-05-16 | 5,400 | 5,430 | 5,250 | 5,290 | 39,500 | 2,645 |
| 2024-05-15 | 5,490 | 5,550 | 5,390 | 5,400 | 70,500 | 2,700 |
| 2024-05-14 | 5,340 | 5,580 | 5,240 | 5,490 | 128,200 | 2,745 |
| 2024-05-13 | 5,300 | 5,370 | 5,280 | 5,370 | 31,800 | 2,685 |
| 2024-05-10 | 5,320 | 5,340 | 5,290 | 5,300 | 17,600 | 2,650 |
| 2024-05-09 | 5,260 | 5,380 | 5,250 | 5,320 | 30,200 | 2,660 |
| 2024-05-08 | 5,300 | 5,300 | 5,230 | 5,250 | 23,400 | 2,625 |
| 2024-05-07 | 5,270 | 5,340 | 5,250 | 5,320 | 25,600 | 2,660 |
| 2024-05-02 | 5,270 | 5,280 | 5,230 | 5,250 | 15,800 | 2,625 |
| 2024-05-01 | 5,360 | 5,360 | 5,270 | 5,270 | 14,900 | 2,635 |
| 2024-04-30 | 5,350 | 5,360 | 5,260 | 5,360 | 23,100 | 2,680 |
| 2024-04-26 | 5,340 | 5,340 | 5,220 | 5,310 | 58,000 | 2,655 |
| 2024-04-25 | 5,260 | 5,280 | 5,230 | 5,240 | 24,600 | 2,620 |
| 2024-04-24 | 5,280 | 5,320 | 5,250 | 5,280 | 20,000 | 2,640 |
| 2024-04-23 | 5,230 | 5,280 | 5,210 | 5,260 | 26,500 | 2,630 |
| 2024-04-22 | 5,200 | 5,250 | 5,190 | 5,230 | 22,800 | 2,615 |
| 2024-04-19 | 5,180 | 5,200 | 5,080 | 5,160 | 40,300 | 2,580 |
| 2024-04-18 | 5,140 | 5,230 | 5,120 | 5,210 | 27,600 | 2,605 |
| 2024-04-17 | 5,260 | 5,270 | 5,130 | 5,140 | 37,600 | 2,570 |
| 2024-04-16 | 5,250 | 5,280 | 5,230 | 5,250 | 31,000 | 2,625 |
| 2024-04-15 | 5,220 | 5,340 | 5,220 | 5,330 | 31,700 | 2,665 |
| 2024-04-12 | 5,350 | 5,350 | 5,290 | 5,300 | 33,200 | 2,650 |
| 2024-04-11 | 5,280 | 5,340 | 5,240 | 5,310 | 35,800 | 2,655 |
| 2024-04-10 | 5,360 | 5,380 | 5,310 | 5,310 | 31,100 | 2,655 |
| 2024-04-09 | 5,370 | 5,380 | 5,300 | 5,360 | 37,600 | 2,680 |
| 2024-04-08 | 5,360 | 5,400 | 5,350 | 5,370 | 24,400 | 2,685 |
| 2024-04-05 | 5,280 | 5,350 | 5,280 | 5,340 | 26,200 | 2,670 |
| 2024-04-04 | 5,290 | 5,370 | 5,290 | 5,330 | 46,500 | 2,665 |
| 2024-04-03 | 5,260 | 5,330 | 5,230 | 5,290 | 72,400 | 2,645 |
| 2024-04-02 | 5,430 | 5,430 | 5,350 | 5,360 | 42,500 | 2,680 |
| 2024-04-01 | 5,510 | 5,510 | 5,390 | 5,410 | 32,500 | 2,705 |
| 2024-03-29 | 5,450 | 5,540 | 5,440 | 5,520 | 37,700 | 2,760 |
| 2024-03-28 | 5,480 | 5,490 | 5,400 | 5,420 | 62,700 | 2,710 |
| 2024-03-27 | 5,560 | 5,680 | 5,560 | 5,680 | 62,400 | 2,840 |
| 2024-03-26 | 5,570 | 5,630 | 5,520 | 5,610 | 42,400 | 2,805 |
| 2024-03-25 | 5,620 | 5,650 | 5,550 | 5,560 | 62,500 | 2,780 |
| 2024-03-22 | 5,600 | 5,660 | 5,590 | 5,650 | 24,700 | 2,825 |
| 2024-03-21 | 5,630 | 5,650 | 5,560 | 5,600 | 37,900 | 2,800 |
| 2024-03-19 | 5,590 | 5,620 | 5,560 | 5,600 | 28,700 | 2,800 |
| 2024-03-18 | 5,540 | 5,600 | 5,530 | 5,580 | 28,400 | 2,790 |
| 2024-03-15 | 5,460 | 5,540 | 5,440 | 5,510 | 43,600 | 2,755 |
| 2024-03-14 | 5,450 | 5,500 | 5,430 | 5,470 | 34,600 | 2,735 |
| 2024-03-13 | 5,490 | 5,520 | 5,450 | 5,450 | 31,300 | 2,725 |
| 2024-03-12 | 5,450 | 5,490 | 5,390 | 5,490 | 35,400 | 2,745 |
| 2024-03-11 | 5,520 | 5,530 | 5,440 | 5,490 | 29,200 | 2,745 |
| 2024-03-08 | 5,470 | 5,560 | 5,470 | 5,550 | 39,200 | 2,775 |
| 2024-03-07 | 5,480 | 5,560 | 5,480 | 5,520 | 44,400 | 2,760 |
| 2024-03-06 | 5,450 | 5,500 | 5,450 | 5,480 | 36,900 | 2,740 |
| 2024-03-05 | 5,490 | 5,520 | 5,440 | 5,520 | 34,700 | 2,760 |
| 2024-03-04 | 5,540 | 5,540 | 5,440 | 5,460 | 50,900 | 2,730 |
| 2024-03-01 | 5,610 | 5,620 | 5,540 | 5,540 | 36,600 | 2,770 |
| 2024-02-29 | 5,620 | 5,640 | 5,550 | 5,620 | 61,700 | 2,810 |
| 2024-02-28 | 5,640 | 5,700 | 5,630 | 5,630 | 50,000 | 2,815 |
| 2024-02-27 | 5,600 | 5,650 | 5,580 | 5,600 | 42,500 | 2,800 |
| 2024-02-26 | 5,670 | 5,690 | 5,520 | 5,580 | 63,600 | 2,790 |
| 2024-02-22 | 5,590 | 5,660 | 5,560 | 5,650 | 49,200 | 2,825 |
| 2024-02-21 | 5,570 | 5,580 | 5,510 | 5,550 | 45,100 | 2,775 |
| 2024-02-20 | 5,650 | 5,650 | 5,550 | 5,580 | 42,300 | 2,790 |
| 2024-02-19 | 5,500 | 5,650 | 5,500 | 5,650 | 60,000 | 2,825 |
| 2024-02-16 | 5,510 | 5,510 | 5,450 | 5,500 | 33,400 | 2,750 |
| 2024-02-15 | 5,470 | 5,500 | 5,390 | 5,420 | 57,900 | 2,710 |
| 2024-02-14 | 5,550 | 5,550 | 5,440 | 5,470 | 58,700 | 2,735 |
| 2024-02-13 | 5,530 | 5,560 | 5,480 | 5,560 | 47,400 | 2,780 |
| 2024-02-09 | 5,470 | 5,520 | 5,460 | 5,490 | 47,800 | 2,745 |
| 2024-02-08 | 5,530 | 5,560 | 5,470 | 5,470 | 85,200 | 2,735 |
| 2024-02-07 | 5,500 | 5,690 | 5,500 | 5,560 | 225,600 | 2,780 |
| 2024-02-06 | 5,240 | 5,280 | 5,210 | 5,240 | 57,100 | 2,620 |
| 2024-02-05 | 5,340 | 5,340 | 5,260 | 5,260 | 61,400 | 2,630 |
| 2024-02-02 | 5,350 | 5,380 | 5,310 | 5,340 | 39,400 | 2,670 |
| 2024-02-01 | 5,400 | 5,400 | 5,350 | 5,390 | 33,700 | 2,695 |
| 2024-01-31 | 5,330 | 5,410 | 5,310 | 5,410 | 31,800 | 2,705 |
| 2024-01-30 | 5,400 | 5,400 | 5,330 | 5,330 | 24,100 | 2,665 |
| 2024-01-29 | 5,270 | 5,390 | 5,270 | 5,380 | 37,400 | 2,690 |
| 2024-01-26 | 5,280 | 5,290 | 5,230 | 5,240 | 42,600 | 2,620 |
| 2024-01-25 | 5,220 | 5,250 | 5,190 | 5,250 | 27,100 | 2,625 |
| 2024-01-24 | 5,220 | 5,250 | 5,190 | 5,220 | 33,000 | 2,610 |
| 2024-01-23 | 5,270 | 5,300 | 5,210 | 5,210 | 37,400 | 2,605 |
| 2024-01-22 | 5,290 | 5,310 | 5,270 | 5,270 | 25,700 | 2,635 |
| 2024-01-19 | 5,240 | 5,280 | 5,220 | 5,240 | 32,500 | 2,620 |
| 2024-01-18 | 5,210 | 5,280 | 5,200 | 5,230 | 22,500 | 2,615 |
| 2024-01-17 | 5,250 | 5,260 | 5,190 | 5,190 | 38,600 | 2,595 |
| 2024-01-16 | 5,290 | 5,310 | 5,210 | 5,220 | 54,100 | 2,610 |
| 2024-01-15 | 5,130 | 5,280 | 5,100 | 5,270 | 106,100 | 2,635 |
| 2024-01-12 | 5,160 | 5,220 | 5,130 | 5,150 | 92,200 | 2,575 |
| 2024-01-11 | 5,150 | 5,180 | 5,130 | 5,150 | 63,400 | 2,575 |
| 2024-01-10 | 5,110 | 5,150 | 5,110 | 5,110 | 42,400 | 2,555 |
| 2024-01-09 | 5,070 | 5,170 | 5,070 | 5,130 | 49,200 | 2,565 |
| 2024-01-05 | 5,100 | 5,120 | 5,060 | 5,080 | 32,000 | 2,540 |
| 2024-01-04 | 5,000 | 5,100 | 5,000 | 5,090 | 40,100 | 2,545 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株