3110 日東紡 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 | 5,880 | 5,980 | 5,870 | 5,890 | 278,100 | 5,890 |
| 2024-12-02 | 6,030 | 6,120 | 5,840 | 5,840 | 451,700 | 5,840 |
| 2024-11-29 | 6,050 | 6,080 | 5,960 | 6,000 | 239,400 | 6,000 |
| 2024-11-28 | 6,010 | 6,140 | 5,910 | 6,100 | 309,300 | 6,100 |
| 2024-11-27 | 6,140 | 6,170 | 6,050 | 6,100 | 217,200 | 6,100 |
| 2024-11-26 | 6,160 | 6,230 | 6,000 | 6,140 | 493,400 | 6,140 |
| 2024-11-25 | 6,090 | 6,360 | 6,080 | 6,250 | 703,500 | 6,250 |
| 2024-11-22 | 5,680 | 6,160 | 5,670 | 6,130 | 818,800 | 6,130 |
| 2024-11-21 | 5,720 | 5,740 | 5,480 | 5,600 | 327,000 | 5,600 |
| 2024-11-20 | 5,720 | 5,740 | 5,580 | 5,680 | 272,000 | 5,680 |
| 2024-11-19 | 5,780 | 5,800 | 5,700 | 5,730 | 260,900 | 5,730 |
| 2024-11-18 | 5,760 | 5,900 | 5,680 | 5,760 | 728,400 | 5,760 |
| 2024-11-15 | 5,570 | 5,730 | 5,530 | 5,620 | 722,100 | 5,620 |
| 2024-11-14 | 5,870 | 5,890 | 5,510 | 5,510 | 779,000 | 5,510 |
| 2024-11-13 | 6,200 | 6,260 | 5,830 | 5,890 | 590,600 | 5,890 |
| 2024-11-12 | 6,690 | 6,740 | 6,260 | 6,270 | 521,800 | 6,270 |
| 2024-11-11 | 6,450 | 6,630 | 6,410 | 6,610 | 352,200 | 6,610 |
| 2024-11-08 | 6,560 | 6,570 | 6,360 | 6,500 | 504,200 | 6,500 |
| 2024-11-07 | 6,410 | 6,460 | 6,110 | 6,420 | 924,800 | 6,420 |
| 2024-11-06 | 6,180 | 6,600 | 6,120 | 6,520 | 1,365,800 | 6,520 |
| 2024-11-05 | 6,150 | 6,550 | 5,900 | 6,150 | 2,344,000 | 6,150 |
| 2024-11-01 | 7,380 | 7,550 | 7,310 | 7,400 | 827,400 | 7,400 |
| 2024-10-31 | 7,300 | 7,600 | 7,260 | 7,530 | 562,400 | 7,530 |
| 2024-10-30 | 7,430 | 7,670 | 7,370 | 7,500 | 1,121,700 | 7,500 |
| 2024-10-29 | 6,920 | 7,250 | 6,850 | 7,210 | 373,900 | 7,210 |
| 2024-10-28 | 6,640 | 6,920 | 6,640 | 6,900 | 309,200 | 6,900 |
| 2024-10-25 | 6,620 | 6,680 | 6,550 | 6,640 | 171,800 | 6,640 |
| 2024-10-24 | 6,610 | 6,770 | 6,540 | 6,650 | 346,600 | 6,650 |
| 2024-10-23 | 6,690 | 6,830 | 6,620 | 6,670 | 287,200 | 6,670 |
| 2024-10-22 | 7,000 | 7,050 | 6,720 | 6,740 | 329,900 | 6,740 |
| 2024-10-21 | 7,000 | 7,080 | 6,930 | 6,960 | 320,200 | 6,960 |
| 2024-10-18 | 6,860 | 7,170 | 6,780 | 7,120 | 608,000 | 7,120 |
| 2024-10-17 | 6,810 | 6,840 | 6,630 | 6,780 | 239,700 | 6,780 |
| 2024-10-16 | 6,560 | 6,850 | 6,510 | 6,710 | 401,700 | 6,710 |
| 2024-10-15 | 6,880 | 6,950 | 6,700 | 6,760 | 361,100 | 6,760 |
| 2024-10-11 | 6,570 | 6,840 | 6,530 | 6,700 | 471,800 | 6,700 |
| 2024-10-10 | 6,690 | 6,720 | 6,530 | 6,560 | 384,100 | 6,560 |
| 2024-10-09 | 6,600 | 6,630 | 6,440 | 6,620 | 477,100 | 6,620 |
| 2024-10-08 | 6,060 | 6,500 | 6,020 | 6,450 | 629,100 | 6,450 |
| 2024-10-07 | 6,380 | 6,410 | 6,160 | 6,160 | 355,600 | 6,160 |
| 2024-10-04 | 6,110 | 6,240 | 6,090 | 6,210 | 334,200 | 6,210 |
| 2024-10-03 | 6,060 | 6,230 | 6,030 | 6,160 | 414,400 | 6,160 |
| 2024-10-02 | 6,030 | 6,050 | 5,770 | 5,780 | 374,800 | 5,780 |
| 2024-10-01 | 5,870 | 6,250 | 5,820 | 6,170 | 363,300 | 6,170 |
| 2024-09-30 | 6,010 | 6,250 | 5,860 | 5,890 | 661,200 | 5,890 |
| 2024-09-27 | 6,380 | 6,420 | 6,270 | 6,310 | 528,600 | 6,310 |
| 2024-09-26 | 6,100 | 6,360 | 6,040 | 6,360 | 894,900 | 6,360 |
| 2024-09-25 | 5,660 | 5,820 | 5,630 | 5,750 | 257,600 | 5,750 |
| 2024-09-24 | 5,750 | 5,780 | 5,580 | 5,640 | 382,900 | 5,640 |
| 2024-09-20 | 5,690 | 5,880 | 5,620 | 5,640 | 462,200 | 5,640 |
| 2024-09-19 | 5,580 | 5,680 | 5,460 | 5,650 | 360,100 | 5,650 |
| 2024-09-18 | 5,640 | 5,640 | 5,340 | 5,500 | 404,400 | 5,500 |
| 2024-09-17 | 5,800 | 5,800 | 5,420 | 5,540 | 400,400 | 5,540 |
| 2024-09-13 | 5,900 | 5,910 | 5,730 | 5,870 | 470,400 | 5,870 |
| 2024-09-12 | 5,790 | 5,950 | 5,650 | 5,860 | 690,000 | 5,860 |
| 2024-09-11 | 5,220 | 5,480 | 5,170 | 5,390 | 535,500 | 5,390 |
| 2024-09-10 | 5,170 | 5,270 | 5,050 | 5,220 | 377,900 | 5,220 |
| 2024-09-09 | 5,010 | 5,280 | 4,990 | 5,220 | 595,300 | 5,220 |
| 2024-09-06 | 5,180 | 5,180 | 5,010 | 5,100 | 218,500 | 5,100 |
| 2024-09-05 | 5,060 | 5,290 | 5,000 | 5,180 | 373,900 | 5,180 |
| 2024-09-04 | 5,380 | 5,440 | 5,160 | 5,170 | 569,900 | 5,170 |
| 2024-09-03 | 5,790 | 5,790 | 5,670 | 5,680 | 170,200 | 5,680 |
| 2024-09-02 | 5,900 | 5,900 | 5,650 | 5,740 | 313,300 | 5,740 |
| 2024-08-30 | 5,490 | 5,780 | 5,440 | 5,760 | 448,600 | 5,760 |
| 2024-08-29 | 5,430 | 5,530 | 5,360 | 5,420 | 369,900 | 5,420 |
| 2024-08-28 | 5,580 | 5,600 | 5,430 | 5,580 | 264,900 | 5,580 |
| 2024-08-27 | 5,470 | 5,650 | 5,440 | 5,600 | 443,300 | 5,600 |
| 2024-08-26 | 6,010 | 6,080 | 5,550 | 5,560 | 577,500 | 5,560 |
| 2024-08-23 | 5,920 | 6,040 | 5,800 | 6,040 | 339,300 | 6,040 |
| 2024-08-22 | 6,080 | 6,140 | 5,910 | 5,980 | 337,800 | 5,980 |
| 2024-08-21 | 6,080 | 6,210 | 6,030 | 6,080 | 432,300 | 6,080 |
| 2024-08-20 | 5,940 | 6,270 | 5,940 | 6,150 | 642,400 | 6,150 |
| 2024-08-19 | 5,900 | 6,070 | 5,810 | 5,840 | 617,000 | 5,840 |
| 2024-08-16 | 5,500 | 5,780 | 5,480 | 5,780 | 468,100 | 5,780 |
| 2024-08-15 | 5,420 | 5,540 | 5,390 | 5,400 | 391,900 | 5,400 |
| 2024-08-14 | 5,480 | 5,640 | 5,380 | 5,520 | 558,900 | 5,520 |
| 2024-08-13 | 5,490 | 5,610 | 5,270 | 5,350 | 484,800 | 5,350 |
| 2024-08-09 | 5,310 | 5,470 | 5,150 | 5,390 | 655,500 | 5,390 |
| 2024-08-08 | 5,140 | 5,280 | 4,930 | 5,030 | 516,900 | 5,030 |
| 2024-08-07 | 4,900 | 5,420 | 4,900 | 5,240 | 658,900 | 5,240 |
| 2024-08-06 | 4,830 | 4,970 | 4,795 | 4,970 | 512,400 | 4,970 |
| 2024-08-05 | 4,480 | 4,610 | 4,270 | 4,270 | 870,400 | 4,270 |
| 2024-08-02 | 5,410 | 5,840 | 5,210 | 5,270 | 1,571,200 | 5,270 |
| 2024-08-01 | 5,820 | 5,900 | 5,520 | 5,610 | 601,700 | 5,610 |
| 2024-07-31 | 5,270 | 5,770 | 5,230 | 5,770 | 518,500 | 5,770 |
| 2024-07-30 | 5,490 | 5,680 | 5,420 | 5,670 | 279,200 | 5,670 |
| 2024-07-29 | 5,200 | 5,580 | 5,200 | 5,510 | 442,100 | 5,510 |
| 2024-07-26 | 5,080 | 5,290 | 5,050 | 5,170 | 396,100 | 5,170 |
| 2024-07-25 | 5,300 | 5,300 | 5,100 | 5,150 | 547,400 | 5,150 |
| 2024-07-24 | 5,670 | 5,720 | 5,600 | 5,610 | 194,200 | 5,610 |
| 2024-07-23 | 5,830 | 5,890 | 5,700 | 5,730 | 266,300 | 5,730 |
| 2024-07-22 | 5,730 | 5,810 | 5,680 | 5,680 | 261,600 | 5,680 |
| 2024-07-19 | 5,680 | 5,840 | 5,570 | 5,830 | 393,400 | 5,830 |
| 2024-07-18 | 5,780 | 5,880 | 5,640 | 5,730 | 639,200 | 5,730 |
| 2024-07-17 | 6,300 | 6,310 | 6,050 | 6,100 | 330,900 | 6,100 |
| 2024-07-16 | 6,260 | 6,350 | 6,170 | 6,300 | 287,500 | 6,300 |
| 2024-07-12 | 6,500 | 6,540 | 6,140 | 6,150 | 672,300 | 6,150 |
| 2024-07-11 | 6,700 | 6,790 | 6,560 | 6,700 | 229,500 | 6,700 |
| 2024-07-10 | 6,480 | 6,660 | 6,460 | 6,660 | 200,500 | 6,660 |
| 2024-07-09 | 6,490 | 6,660 | 6,470 | 6,580 | 181,100 | 6,580 |
| 2024-07-08 | 6,400 | 6,590 | 6,340 | 6,410 | 214,300 | 6,410 |
| 2024-07-05 | 6,320 | 6,470 | 6,250 | 6,370 | 188,400 | 6,370 |
| 2024-07-04 | 6,630 | 6,640 | 6,350 | 6,350 | 265,700 | 6,350 |
| 2024-07-03 | 6,570 | 6,740 | 6,460 | 6,550 | 317,500 | 6,550 |
| 2024-07-02 | 6,480 | 6,690 | 6,430 | 6,610 | 185,000 | 6,610 |
| 2024-07-01 | 6,530 | 6,550 | 6,410 | 6,500 | 139,100 | 6,500 |
| 2024-06-28 | 6,650 | 6,670 | 6,460 | 6,490 | 183,000 | 6,490 |
| 2024-06-27 | 6,520 | 6,690 | 6,480 | 6,590 | 207,400 | 6,590 |
| 2024-06-26 | 6,400 | 6,740 | 6,370 | 6,660 | 367,100 | 6,660 |
| 2024-06-25 | 6,190 | 6,340 | 6,110 | 6,300 | 264,800 | 6,300 |
| 2024-06-24 | 6,290 | 6,350 | 6,200 | 6,290 | 179,000 | 6,290 |
| 2024-06-21 | 6,480 | 6,480 | 6,220 | 6,250 | 350,900 | 6,250 |
| 2024-06-20 | 6,470 | 6,570 | 6,430 | 6,520 | 131,600 | 6,520 |
| 2024-06-19 | 6,510 | 6,690 | 6,480 | 6,550 | 210,800 | 6,550 |
| 2024-06-18 | 6,630 | 6,640 | 6,360 | 6,480 | 234,200 | 6,480 |
| 2024-06-17 | 6,670 | 6,700 | 6,410 | 6,530 | 321,800 | 6,530 |
| 2024-06-14 | 6,680 | 6,940 | 6,640 | 6,770 | 194,700 | 6,770 |
| 2024-06-13 | 7,020 | 7,060 | 6,780 | 6,780 | 296,600 | 6,780 |
| 2024-06-12 | 6,770 | 6,970 | 6,710 | 6,860 | 280,400 | 6,860 |
| 2024-06-11 | 6,670 | 6,900 | 6,650 | 6,740 | 337,800 | 6,740 |
| 2024-06-10 | 6,420 | 6,670 | 6,370 | 6,670 | 320,900 | 6,670 |
| 2024-06-07 | 6,220 | 6,490 | 6,150 | 6,430 | 265,700 | 6,430 |
| 2024-06-06 | 6,430 | 6,490 | 6,310 | 6,320 | 299,000 | 6,320 |
| 2024-06-05 | 6,480 | 6,530 | 6,250 | 6,300 | 448,200 | 6,300 |
| 2024-06-04 | 6,680 | 6,750 | 6,540 | 6,580 | 315,300 | 6,580 |
| 2024-06-03 | 6,820 | 6,890 | 6,680 | 6,780 | 314,200 | 6,780 |
| 2024-05-31 | 6,870 | 6,940 | 6,810 | 6,920 | 241,000 | 6,920 |
| 2024-05-30 | 6,960 | 7,040 | 6,860 | 6,930 | 396,800 | 6,930 |
| 2024-05-29 | 7,400 | 7,480 | 7,210 | 7,230 | 271,700 | 7,230 |
| 2024-05-28 | 7,180 | 7,420 | 7,150 | 7,420 | 537,000 | 7,420 |
| 2024-05-27 | 6,840 | 7,080 | 6,840 | 7,080 | 298,900 | 7,080 |
| 2024-05-24 | 6,920 | 7,210 | 6,820 | 6,850 | 549,000 | 6,850 |
| 2024-05-23 | 6,560 | 6,900 | 6,440 | 6,890 | 595,200 | 6,890 |
| 2024-05-22 | 6,580 | 6,710 | 6,540 | 6,560 | 227,600 | 6,560 |
| 2024-05-21 | 6,850 | 6,950 | 6,630 | 6,630 | 222,300 | 6,630 |
| 2024-05-20 | 6,700 | 6,800 | 6,630 | 6,680 | 245,900 | 6,680 |
| 2024-05-17 | 6,740 | 6,900 | 6,690 | 6,740 | 317,500 | 6,740 |
| 2024-05-16 | 6,680 | 6,910 | 6,580 | 6,770 | 621,400 | 6,770 |
| 2024-05-15 | 6,840 | 6,910 | 6,530 | 6,600 | 621,300 | 6,600 |
| 2024-05-14 | 7,020 | 7,040 | 6,550 | 6,790 | 639,800 | 6,790 |
| 2024-05-13 | 6,830 | 7,100 | 6,770 | 6,950 | 924,400 | 6,950 |
| 2024-05-10 | 6,400 | 6,710 | 6,230 | 6,670 | 1,868,100 | 6,670 |
| 2024-05-09 | 5,740 | 5,860 | 5,620 | 5,720 | 437,100 | 5,720 |
| 2024-05-08 | 5,550 | 5,780 | 5,550 | 5,730 | 302,700 | 5,730 |
| 2024-05-07 | 5,670 | 5,740 | 5,560 | 5,620 | 251,200 | 5,620 |
| 2024-05-02 | 5,460 | 5,650 | 5,450 | 5,580 | 187,100 | 5,580 |
| 2024-05-01 | 5,580 | 5,680 | 5,450 | 5,500 | 323,100 | 5,500 |
| 2024-04-30 | 5,710 | 5,820 | 5,670 | 5,730 | 370,900 | 5,730 |
| 2024-04-26 | 5,400 | 5,660 | 5,370 | 5,630 | 641,900 | 5,630 |
| 2024-04-25 | 5,270 | 5,430 | 5,240 | 5,270 | 309,100 | 5,270 |
| 2024-04-24 | 5,300 | 5,420 | 5,250 | 5,360 | 325,900 | 5,360 |
| 2024-04-23 | 5,130 | 5,210 | 4,980 | 5,110 | 384,600 | 5,110 |
| 2024-04-22 | 4,960 | 5,080 | 4,895 | 5,050 | 505,900 | 5,050 |
| 2024-04-19 | 5,310 | 5,350 | 4,930 | 5,030 | 620,900 | 5,030 |
| 2024-04-18 | 5,300 | 5,420 | 5,110 | 5,390 | 498,300 | 5,390 |
| 2024-04-17 | 5,310 | 5,530 | 5,170 | 5,370 | 429,600 | 5,370 |
| 2024-04-16 | 5,440 | 5,460 | 5,210 | 5,260 | 366,200 | 5,260 |
| 2024-04-15 | 5,560 | 5,630 | 5,460 | 5,600 | 417,800 | 5,600 |
| 2024-04-12 | 5,540 | 5,760 | 5,520 | 5,730 | 408,600 | 5,730 |
| 2024-04-11 | 5,400 | 5,510 | 5,340 | 5,500 | 458,400 | 5,500 |
| 2024-04-10 | 5,600 | 5,780 | 5,550 | 5,580 | 520,700 | 5,580 |
| 2024-04-09 | 5,480 | 5,590 | 5,430 | 5,570 | 242,000 | 5,570 |
| 2024-04-08 | 5,650 | 5,660 | 5,390 | 5,500 | 495,900 | 5,500 |
| 2024-04-05 | 5,580 | 5,640 | 5,480 | 5,550 | 331,600 | 5,550 |
| 2024-04-04 | 5,640 | 5,860 | 5,610 | 5,680 | 396,900 | 5,680 |
| 2024-04-03 | 5,620 | 5,750 | 5,480 | 5,540 | 560,500 | 5,540 |
| 2024-04-02 | 5,770 | 6,020 | 5,720 | 5,800 | 423,000 | 5,800 |
| 2024-04-01 | 6,040 | 6,040 | 5,630 | 5,730 | 393,300 | 5,730 |
| 2024-03-29 | 5,770 | 5,980 | 5,720 | 5,970 | 272,200 | 5,970 |
| 2024-03-28 | 6,070 | 6,110 | 5,790 | 5,830 | 533,000 | 5,830 |
| 2024-03-27 | 6,200 | 6,300 | 6,020 | 6,160 | 407,000 | 6,160 |
| 2024-03-26 | 6,060 | 6,330 | 6,060 | 6,110 | 517,000 | 6,110 |
| 2024-03-25 | 6,170 | 6,270 | 6,070 | 6,070 | 298,300 | 6,070 |
| 2024-03-22 | 5,900 | 6,260 | 5,900 | 6,180 | 927,000 | 6,180 |
| 2024-03-21 | 5,710 | 5,910 | 5,500 | 5,820 | 552,900 | 5,820 |
| 2024-03-19 | 5,700 | 5,800 | 5,570 | 5,610 | 337,100 | 5,610 |
| 2024-03-18 | 5,490 | 5,810 | 5,450 | 5,800 | 386,900 | 5,800 |
| 2024-03-15 | 5,260 | 5,480 | 5,230 | 5,460 | 499,900 | 5,460 |
| 2024-03-14 | 5,350 | 5,390 | 5,110 | 5,270 | 660,500 | 5,270 |
| 2024-03-13 | 5,600 | 5,680 | 5,370 | 5,420 | 348,400 | 5,420 |
| 2024-03-12 | 5,340 | 5,730 | 5,320 | 5,540 | 534,600 | 5,540 |
| 2024-03-11 | 5,260 | 5,530 | 5,260 | 5,440 | 725,300 | 5,440 |
| 2024-03-08 | 5,680 | 5,940 | 5,540 | 5,760 | 670,900 | 5,760 |
| 2024-03-07 | 5,910 | 6,020 | 5,730 | 5,790 | 765,400 | 5,790 |
| 2024-03-06 | 5,910 | 6,140 | 5,910 | 6,110 | 393,100 | 6,110 |
| 2024-03-05 | 6,060 | 6,190 | 5,820 | 6,100 | 532,700 | 6,100 |
| 2024-03-04 | 6,040 | 6,150 | 5,960 | 5,980 | 578,300 | 5,980 |
| 2024-03-01 | 5,600 | 6,090 | 5,600 | 6,050 | 743,400 | 6,050 |
| 2024-02-29 | 5,560 | 5,600 | 5,430 | 5,570 | 388,800 | 5,570 |
| 2024-02-28 | 5,540 | 5,690 | 5,490 | 5,630 | 369,700 | 5,630 |
| 2024-02-27 | 5,750 | 5,800 | 5,530 | 5,600 | 494,800 | 5,600 |
| 2024-02-26 | 5,680 | 5,760 | 5,460 | 5,750 | 899,500 | 5,750 |
| 2024-02-22 | 5,580 | 5,740 | 5,480 | 5,700 | 925,200 | 5,700 |
| 2024-02-21 | 5,480 | 5,610 | 5,200 | 5,280 | 845,500 | 5,280 |
| 2024-02-20 | 5,250 | 5,610 | 5,250 | 5,400 | 1,636,100 | 5,400 |
| 2024-02-19 | 5,040 | 5,070 | 4,850 | 4,905 | 409,200 | 4,905 |
| 2024-02-16 | 5,180 | 5,270 | 5,050 | 5,140 | 210,800 | 5,140 |
| 2024-02-15 | 5,190 | 5,390 | 5,130 | 5,130 | 345,000 | 5,130 |
| 2024-02-14 | 4,955 | 5,130 | 4,920 | 5,090 | 281,700 | 5,090 |
| 2024-02-13 | 4,975 | 5,020 | 4,825 | 4,965 | 333,100 | 4,965 |
| 2024-02-09 | 4,910 | 5,050 | 4,870 | 4,905 | 376,500 | 4,905 |
| 2024-02-08 | 4,930 | 4,990 | 4,765 | 4,905 | 493,300 | 4,905 |
| 2024-02-07 | 5,120 | 5,130 | 4,740 | 5,020 | 1,256,200 | 5,020 |
| 2024-02-06 | 5,110 | 5,280 | 5,090 | 5,220 | 615,700 | 5,220 |
| 2024-02-05 | 5,040 | 5,120 | 5,000 | 5,110 | 307,200 | 5,110 |
| 2024-02-02 | 5,060 | 5,110 | 5,000 | 5,100 | 228,000 | 5,100 |
| 2024-02-01 | 4,940 | 5,090 | 4,905 | 5,030 | 226,900 | 5,030 |
| 2024-01-31 | 4,995 | 5,100 | 4,940 | 5,100 | 313,400 | 5,100 |
| 2024-01-30 | 5,030 | 5,190 | 5,000 | 5,160 | 393,600 | 5,160 |
| 2024-01-29 | 4,840 | 4,990 | 4,810 | 4,955 | 235,300 | 4,955 |
| 2024-01-26 | 4,900 | 4,945 | 4,785 | 4,795 | 247,700 | 4,795 |
| 2024-01-25 | 4,910 | 4,955 | 4,875 | 4,940 | 286,800 | 4,940 |
| 2024-01-24 | 4,820 | 5,000 | 4,790 | 4,975 | 354,400 | 4,975 |
| 2024-01-23 | 5,000 | 5,040 | 4,845 | 4,845 | 369,200 | 4,845 |
| 2024-01-22 | 5,100 | 5,120 | 4,985 | 5,040 | 266,100 | 5,040 |
| 2024-01-19 | 4,850 | 5,180 | 4,800 | 5,040 | 529,800 | 5,040 |
| 2024-01-18 | 4,670 | 4,830 | 4,610 | 4,745 | 562,800 | 4,745 |
| 2024-01-17 | 4,890 | 4,910 | 4,680 | 4,705 | 374,000 | 4,705 |
| 2024-01-16 | 4,960 | 4,995 | 4,770 | 4,820 | 373,600 | 4,820 |
| 2024-01-15 | 4,985 | 5,040 | 4,890 | 5,040 | 269,000 | 5,040 |
| 2024-01-12 | 5,160 | 5,180 | 4,935 | 4,980 | 480,600 | 4,980 |
| 2024-01-11 | 5,130 | 5,300 | 5,100 | 5,140 | 472,200 | 5,140 |
| 2024-01-10 | 5,100 | 5,180 | 5,010 | 5,100 | 497,500 | 5,100 |
| 2024-01-09 | 4,845 | 5,090 | 4,825 | 5,090 | 577,500 | 5,090 |
| 2024-01-05 | 4,795 | 4,815 | 4,715 | 4,775 | 329,600 | 4,775 |
| 2024-01-04 | 4,465 | 4,845 | 4,400 | 4,845 | 584,200 | 4,845 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1984-04-25]1株→1.05株 [1983-04-26]1株→1.05株
