3597 (株)自重堂 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 | 9,070 | 9,110 | 9,070 | 9,070 | 1,200 | 9,070 |
| 2024-12-27 | 9,080 | 9,100 | 8,980 | 8,980 | 2,200 | 8,980 |
| 2024-12-26 | 8,810 | 9,050 | 8,810 | 8,980 | 5,000 | 8,980 |
| 2024-12-25 | 8,880 | 8,880 | 8,810 | 8,880 | 2,100 | 8,880 |
| 2024-12-24 | 8,770 | 8,890 | 8,760 | 8,860 | 6,900 | 8,860 |
| 2024-12-23 | 8,820 | 8,840 | 8,770 | 8,770 | 5,700 | 8,770 |
| 2024-12-20 | 8,910 | 8,930 | 8,820 | 8,820 | 3,500 | 8,820 |
| 2024-12-19 | 8,900 | 8,900 | 8,830 | 8,880 | 8,200 | 8,880 |
| 2024-12-18 | 8,990 | 9,000 | 8,930 | 8,930 | 3,200 | 8,930 |
| 2024-12-17 | 9,030 | 9,040 | 8,900 | 8,920 | 2,800 | 8,920 |
| 2024-12-16 | 9,000 | 9,030 | 8,990 | 9,000 | 2,200 | 9,000 |
| 2024-12-13 | 9,060 | 9,060 | 9,000 | 9,020 | 700 | 9,020 |
| 2024-12-12 | 9,040 | 9,120 | 9,030 | 9,060 | 2,000 | 9,060 |
| 2024-12-11 | 9,000 | 9,060 | 8,950 | 9,010 | 4,800 | 9,010 |
| 2024-12-10 | 9,010 | 9,010 | 8,900 | 8,980 | 5,800 | 8,980 |
| 2024-12-09 | 9,180 | 9,230 | 9,050 | 9,060 | 4,300 | 9,060 |
| 2024-12-06 | 9,180 | 9,180 | 9,000 | 9,120 | 6,100 | 9,120 |
| 2024-12-05 | 9,250 | 9,330 | 9,170 | 9,170 | 1,300 | 9,170 |
| 2024-12-04 | 9,280 | 9,300 | 9,180 | 9,200 | 4,400 | 9,200 |
| 2024-12-03 | 9,350 | 9,350 | 9,250 | 9,310 | 3,200 | 9,310 |
| 2024-12-02 | 9,380 | 9,380 | 9,270 | 9,300 | 1,400 | 9,300 |
| 2024-11-29 | 9,320 | 9,320 | 9,310 | 9,310 | 300 | 9,310 |
| 2024-11-28 | 9,320 | 9,320 | 9,300 | 9,300 | 600 | 9,300 |
| 2024-11-27 | 9,310 | 9,320 | 9,310 | 9,320 | 200 | 9,320 |
| 2024-11-26 | 9,310 | 9,310 | 9,300 | 9,310 | 800 | 9,310 |
| 2024-11-25 | 9,300 | 9,350 | 9,300 | 9,350 | 400 | 9,350 |
| 2024-11-22 | 9,360 | 9,360 | 9,350 | 9,350 | 300 | 9,350 |
| 2024-11-21 | 9,320 | 9,450 | 9,320 | 9,350 | 1,900 | 9,350 |
| 2024-11-20 | 9,350 | 9,350 | 9,280 | 9,320 | 2,000 | 9,320 |
| 2024-11-19 | 9,500 | 9,500 | 9,360 | 9,360 | 1,400 | 9,360 |
| 2024-11-18 | 9,380 | 9,470 | 9,300 | 9,410 | 5,700 | 9,410 |
| 2024-11-15 | 9,590 | 9,640 | 9,300 | 9,450 | 5,700 | 9,450 |
| 2024-11-14 | 9,700 | 9,700 | 9,700 | 9,700 | 400 | 9,700 |
| 2024-11-13 | 9,750 | 9,760 | 9,690 | 9,730 | 700 | 9,730 |
| 2024-11-12 | - | - | - | 9,750 | - | 9,750 |
| 2024-11-11 | 9,750 | 9,750 | 9,750 | 9,750 | 400 | 9,750 |
| 2024-11-08 | 9,690 | 9,690 | 9,690 | 9,690 | 200 | 9,690 |
| 2024-11-07 | 9,760 | 9,770 | 9,670 | 9,670 | 1,400 | 9,670 |
| 2024-11-06 | 9,670 | 9,750 | 9,670 | 9,680 | 1,000 | 9,680 |
| 2024-11-05 | 9,710 | 9,710 | 9,700 | 9,700 | 800 | 9,700 |
| 2024-11-01 | 9,680 | 9,740 | 9,680 | 9,740 | 300 | 9,740 |
| 2024-10-31 | 9,700 | 9,750 | 9,700 | 9,750 | 500 | 9,750 |
| 2024-10-30 | 9,610 | 9,720 | 9,610 | 9,700 | 1,300 | 9,700 |
| 2024-10-29 | 9,670 | 9,760 | 9,670 | 9,760 | 200 | 9,760 |
| 2024-10-28 | 9,650 | 9,660 | 9,650 | 9,660 | 1,000 | 9,660 |
| 2024-10-25 | 9,730 | 9,730 | 9,600 | 9,600 | 2,100 | 9,600 |
| 2024-10-24 | 9,790 | 9,790 | 9,710 | 9,770 | 1,500 | 9,770 |
| 2024-10-23 | 9,810 | 9,850 | 9,810 | 9,850 | 500 | 9,850 |
| 2024-10-22 | 9,820 | 9,850 | 9,810 | 9,850 | 600 | 9,850 |
| 2024-10-21 | 9,800 | 9,880 | 9,800 | 9,800 | 900 | 9,800 |
| 2024-10-18 | 9,890 | 9,890 | 9,760 | 9,800 | 1,300 | 9,800 |
| 2024-10-17 | 9,890 | 9,890 | 9,850 | 9,890 | 1,000 | 9,890 |
| 2024-10-16 | 9,840 | 9,840 | 9,840 | 9,840 | 100 | 9,840 |
| 2024-10-15 | 9,920 | 9,920 | 9,880 | 9,880 | 1,300 | 9,880 |
| 2024-10-11 | 9,850 | 9,850 | 9,810 | 9,810 | 300 | 9,810 |
| 2024-10-10 | 9,870 | 9,870 | 9,810 | 9,810 | 800 | 9,810 |
| 2024-10-09 | 9,840 | 9,860 | 9,820 | 9,820 | 1,000 | 9,820 |
| 2024-10-08 | 9,890 | 9,890 | 9,880 | 9,890 | 500 | 9,890 |
| 2024-10-07 | 9,810 | 9,910 | 9,810 | 9,910 | 600 | 9,910 |
| 2024-10-04 | 9,890 | 9,890 | 9,800 | 9,850 | 1,000 | 9,850 |
| 2024-10-03 | 9,900 | 9,990 | 9,590 | 9,880 | 3,400 | 9,880 |
| 2024-10-02 | 9,850 | 9,890 | 9,850 | 9,890 | 400 | 9,890 |
| 2024-10-01 | 10,040 | 10,080 | 9,910 | 9,910 | 2,400 | 9,910 |
| 2024-09-30 | 9,890 | 10,000 | 9,890 | 9,890 | 2,600 | 9,890 |
| 2024-09-27 | 9,990 | 10,040 | 9,900 | 9,960 | 900 | 9,960 |
| 2024-09-26 | 9,880 | 9,980 | 9,870 | 9,940 | 2,200 | 9,940 |
| 2024-09-25 | 9,870 | 10,020 | 9,800 | 9,860 | 2,600 | 9,860 |
| 2024-09-24 | 9,840 | 10,000 | 9,830 | 9,870 | 2,700 | 9,870 |
| 2024-09-20 | 9,900 | 9,900 | 9,830 | 9,850 | 1,700 | 9,850 |
| 2024-09-19 | 9,740 | 9,920 | 9,740 | 9,900 | 900 | 9,900 |
| 2024-09-18 | 9,920 | 9,920 | 9,890 | 9,890 | 200 | 9,890 |
| 2024-09-17 | 9,930 | 9,930 | 9,930 | 9,930 | 100 | 9,930 |
| 2024-09-13 | 9,700 | 9,870 | 9,700 | 9,870 | 600 | 9,870 |
| 2024-09-12 | 9,830 | 9,830 | 9,830 | 9,830 | 100 | 9,830 |
| 2024-09-11 | 9,910 | 9,910 | 9,700 | 9,740 | 2,800 | 9,740 |
| 2024-09-10 | 9,940 | 9,970 | 9,900 | 9,970 | 400 | 9,970 |
| 2024-09-09 | 9,990 | 10,010 | 9,810 | 9,860 | 2,200 | 9,860 |
| 2024-09-06 | 10,150 | 10,150 | 9,990 | 10,010 | 1,100 | 10,010 |
| 2024-09-05 | 10,190 | 10,190 | 10,160 | 10,160 | 200 | 10,160 |
| 2024-09-04 | 10,010 | 10,120 | 10,000 | 10,000 | 1,300 | 10,000 |
| 2024-09-03 | 10,170 | 10,170 | 10,140 | 10,140 | 300 | 10,140 |
| 2024-09-02 | 10,200 | 10,200 | 10,110 | 10,130 | 800 | 10,130 |
| 2024-08-30 | 10,270 | 10,320 | 10,150 | 10,240 | 3,400 | 10,240 |
| 2024-08-29 | 10,130 | 10,290 | 10,130 | 10,270 | 600 | 10,270 |
| 2024-08-28 | 10,150 | 10,340 | 10,060 | 10,230 | 4,100 | 10,230 |
| 2024-08-27 | 10,060 | 10,110 | 10,060 | 10,110 | 300 | 10,110 |
| 2024-08-26 | 10,170 | 10,170 | 10,110 | 10,130 | 900 | 10,130 |
| 2024-08-23 | 10,150 | 10,200 | 10,030 | 10,030 | 2,500 | 10,030 |
| 2024-08-22 | 10,000 | 10,150 | 9,980 | 10,120 | 2,000 | 10,120 |
| 2024-08-21 | 10,030 | 10,090 | 10,000 | 10,000 | 500 | 10,000 |
| 2024-08-20 | 10,000 | 10,160 | 9,990 | 10,030 | 1,200 | 10,030 |
| 2024-08-19 | 10,070 | 10,070 | 9,990 | 10,000 | 1,000 | 10,000 |
| 2024-08-16 | 9,980 | 10,090 | 9,980 | 9,990 | 1,100 | 9,990 |
| 2024-08-15 | 9,770 | 9,980 | 9,770 | 9,980 | 1,100 | 9,980 |
| 2024-08-14 | 9,840 | 9,840 | 9,690 | 9,800 | 1,400 | 9,800 |
| 2024-08-13 | 9,660 | 9,830 | 9,500 | 9,830 | 1,500 | 9,830 |
| 2024-08-09 | 9,470 | 9,650 | 9,470 | 9,570 | 3,400 | 9,570 |
| 2024-08-08 | 9,390 | 9,670 | 9,390 | 9,560 | 3,700 | 9,560 |
| 2024-08-07 | 9,030 | 9,480 | 9,030 | 9,400 | 3,100 | 9,400 |
| 2024-08-06 | 9,400 | 9,510 | 8,990 | 9,270 | 10,100 | 9,270 |
| 2024-08-05 | 9,440 | 9,440 | 8,720 | 8,950 | 22,700 | 8,950 |
| 2024-08-02 | 9,990 | 9,990 | 9,740 | 9,740 | 13,200 | 9,740 |
| 2024-08-01 | 10,190 | 10,190 | 10,010 | 10,040 | 2,900 | 10,040 |
| 2024-07-31 | 10,280 | 10,280 | 10,180 | 10,210 | 300 | 10,210 |
| 2024-07-30 | 10,300 | 10,300 | 10,080 | 10,270 | 1,600 | 10,270 |
| 2024-07-29 | 10,330 | 10,330 | 10,250 | 10,310 | 700 | 10,310 |
| 2024-07-26 | 10,090 | 10,230 | 10,090 | 10,180 | 4,800 | 10,180 |
| 2024-07-25 | 10,200 | 10,200 | 10,020 | 10,060 | 5,000 | 10,060 |
| 2024-07-24 | 10,270 | 10,270 | 10,130 | 10,200 | 1,400 | 10,200 |
| 2024-07-23 | 10,150 | 10,340 | 10,140 | 10,260 | 2,400 | 10,260 |
| 2024-07-22 | 10,230 | 10,230 | 10,120 | 10,180 | 3,200 | 10,180 |
| 2024-07-19 | 10,340 | 10,340 | 10,190 | 10,230 | 1,800 | 10,230 |
| 2024-07-18 | 10,250 | 10,330 | 10,200 | 10,330 | 2,500 | 10,330 |
| 2024-07-17 | 10,250 | 10,380 | 10,240 | 10,330 | 5,000 | 10,330 |
| 2024-07-16 | 10,500 | 10,500 | 10,250 | 10,250 | 5,600 | 10,250 |
| 2024-07-12 | 10,500 | 10,620 | 10,400 | 10,500 | 2,800 | 10,500 |
| 2024-07-11 | 10,430 | 10,620 | 10,400 | 10,560 | 3,100 | 10,560 |
| 2024-07-10 | 10,600 | 10,600 | 10,370 | 10,430 | 4,000 | 10,430 |
| 2024-07-09 | 10,510 | 10,740 | 10,370 | 10,700 | 7,400 | 10,700 |
| 2024-07-08 | 10,810 | 10,810 | 10,430 | 10,500 | 7,400 | 10,500 |
| 2024-07-05 | 11,050 | 11,050 | 10,790 | 10,810 | 7,400 | 10,810 |
| 2024-07-04 | 11,010 | 11,100 | 11,000 | 11,010 | 2,100 | 11,010 |
| 2024-07-03 | 11,000 | 11,050 | 10,950 | 11,050 | 3,100 | 11,050 |
| 2024-07-02 | 11,180 | 11,180 | 10,940 | 11,000 | 4,000 | 11,000 |
| 2024-07-01 | 10,900 | 11,140 | 10,900 | 11,100 | 6,800 | 11,100 |
| 2024-06-28 | 11,210 | 11,210 | 11,000 | 11,050 | 6,800 | 11,050 |
| 2024-06-27 | 11,280 | 11,660 | 11,160 | 11,210 | 18,200 | 11,210 |
| 2024-06-26 | 12,200 | 12,330 | 12,060 | 12,240 | 14,500 | 12,240 |
| 2024-06-25 | 12,350 | 12,450 | 12,040 | 12,330 | 3,400 | 12,330 |
| 2024-06-24 | 12,030 | 12,460 | 12,030 | 12,390 | 5,900 | 12,390 |
| 2024-06-21 | 12,000 | 12,180 | 12,000 | 12,030 | 4,700 | 12,030 |
| 2024-06-20 | 12,200 | 12,260 | 12,000 | 12,100 | 2,700 | 12,100 |
| 2024-06-19 | 12,350 | 12,400 | 11,960 | 12,210 | 8,700 | 12,210 |
| 2024-06-18 | 12,420 | 12,480 | 12,400 | 12,460 | 2,800 | 12,460 |
| 2024-06-17 | 12,470 | 12,500 | 12,350 | 12,500 | 2,400 | 12,500 |
| 2024-06-14 | 12,450 | 12,580 | 12,250 | 12,440 | 4,300 | 12,440 |
| 2024-06-13 | 12,850 | 12,870 | 12,500 | 12,540 | 4,600 | 12,540 |
| 2024-06-12 | 12,930 | 12,930 | 12,740 | 12,800 | 2,900 | 12,800 |
| 2024-06-11 | 12,840 | 12,910 | 12,810 | 12,910 | 2,000 | 12,910 |
| 2024-06-10 | 12,990 | 12,990 | 12,850 | 12,870 | 2,000 | 12,870 |
| 2024-06-07 | 13,070 | 13,070 | 12,860 | 12,990 | 900 | 12,990 |
| 2024-06-06 | 13,090 | 13,180 | 12,900 | 13,020 | 4,500 | 13,020 |
| 2024-06-05 | 13,220 | 13,230 | 13,050 | 13,200 | 2,000 | 13,200 |
| 2024-06-04 | 13,000 | 13,270 | 13,000 | 13,130 | 2,700 | 13,130 |
| 2024-06-03 | 12,950 | 13,010 | 12,810 | 13,000 | 3,500 | 13,000 |
| 2024-05-31 | 12,840 | 12,860 | 12,670 | 12,860 | 2,400 | 12,860 |
| 2024-05-30 | 12,520 | 12,940 | 12,520 | 12,770 | 3,500 | 12,770 |
| 2024-05-29 | 12,970 | 12,970 | 12,630 | 12,630 | 3,500 | 12,630 |
| 2024-05-28 | 12,730 | 12,910 | 12,610 | 12,890 | 4,500 | 12,890 |
| 2024-05-27 | 12,810 | 13,150 | 12,730 | 12,870 | 4,400 | 12,870 |
| 2024-05-24 | 12,510 | 12,840 | 12,500 | 12,800 | 2,700 | 12,800 |
| 2024-05-23 | 12,640 | 12,690 | 12,500 | 12,670 | 2,600 | 12,670 |
| 2024-05-22 | 12,570 | 12,570 | 12,570 | 12,570 | 200 | 12,570 |
| 2024-05-21 | 12,360 | 12,780 | 12,360 | 12,590 | 5,200 | 12,590 |
| 2024-05-20 | 12,390 | 12,730 | 12,390 | 12,550 | 4,100 | 12,550 |
| 2024-05-17 | 12,040 | 12,400 | 11,900 | 12,400 | 6,200 | 12,400 |
| 2024-05-16 | 13,030 | 13,030 | 12,200 | 12,340 | 13,100 | 12,340 |
| 2024-05-15 | 13,130 | 13,190 | 13,060 | 13,170 | 1,300 | 13,170 |
| 2024-05-14 | 13,180 | 13,180 | 13,040 | 13,160 | 800 | 13,160 |
| 2024-05-13 | 13,050 | 13,160 | 13,050 | 13,130 | 1,500 | 13,130 |
| 2024-05-10 | 13,050 | 13,120 | 13,010 | 13,090 | 2,200 | 13,090 |
| 2024-05-09 | 13,210 | 13,210 | 12,990 | 13,140 | 1,900 | 13,140 |
| 2024-05-08 | 13,290 | 13,290 | 13,160 | 13,190 | 2,400 | 13,190 |
| 2024-05-07 | 13,400 | 13,400 | 13,170 | 13,290 | 2,400 | 13,290 |
| 2024-05-02 | 13,500 | 13,500 | 13,260 | 13,390 | 1,600 | 13,390 |
| 2024-05-01 | 13,530 | 13,530 | 13,300 | 13,500 | 2,100 | 13,500 |
| 2024-04-30 | 13,480 | 13,550 | 13,370 | 13,530 | 2,900 | 13,530 |
| 2024-04-26 | 13,260 | 13,530 | 13,250 | 13,320 | 4,900 | 13,320 |
| 2024-04-25 | 13,290 | 13,290 | 13,160 | 13,230 | 1,700 | 13,230 |
| 2024-04-24 | 12,920 | 13,290 | 12,880 | 13,290 | 2,900 | 13,290 |
| 2024-04-23 | 13,000 | 13,030 | 12,820 | 12,910 | 1,700 | 12,910 |
| 2024-04-22 | 13,340 | 13,340 | 12,930 | 12,990 | 2,600 | 12,990 |
| 2024-04-19 | 13,260 | 13,260 | 12,830 | 13,040 | 3,800 | 13,040 |
| 2024-04-18 | 13,430 | 13,430 | 13,150 | 13,400 | 2,500 | 13,400 |
| 2024-04-17 | 13,590 | 13,590 | 12,820 | 13,290 | 3,900 | 13,290 |
| 2024-04-16 | 13,640 | 13,750 | 13,500 | 13,540 | 4,100 | 13,540 |
| 2024-04-15 | 13,830 | 13,950 | 13,690 | 13,940 | 1,300 | 13,940 |
| 2024-04-12 | 13,840 | 13,970 | 13,830 | 13,830 | 1,800 | 13,830 |
| 2024-04-11 | 13,650 | 13,870 | 13,650 | 13,740 | 1,800 | 13,740 |
| 2024-04-10 | 13,440 | 13,830 | 13,440 | 13,800 | 3,200 | 13,800 |
| 2024-04-09 | 13,300 | 13,600 | 13,300 | 13,440 | 6,000 | 13,440 |
| 2024-04-08 | 13,970 | 13,970 | 13,560 | 13,600 | 5,500 | 13,600 |
| 2024-04-05 | 13,540 | 13,580 | 13,330 | 13,570 | 4,800 | 13,570 |
| 2024-04-04 | 13,330 | 13,480 | 13,150 | 13,480 | 6,200 | 13,480 |
| 2024-04-03 | 12,760 | 13,230 | 12,750 | 13,030 | 4,600 | 13,030 |
| 2024-04-02 | 13,120 | 13,230 | 12,800 | 12,830 | 4,200 | 12,830 |
| 2024-04-01 | 13,030 | 13,200 | 12,760 | 13,120 | 7,000 | 13,120 |
| 2024-03-29 | 12,780 | 13,190 | 12,750 | 13,190 | 4,200 | 13,190 |
| 2024-03-28 | 12,470 | 12,800 | 12,470 | 12,780 | 4,300 | 12,780 |
| 2024-03-27 | 12,370 | 12,640 | 12,270 | 12,630 | 4,200 | 12,630 |
| 2024-03-26 | 12,190 | 12,350 | 12,190 | 12,260 | 1,200 | 12,260 |
| 2024-03-25 | 11,850 | 12,180 | 11,850 | 12,100 | 4,200 | 12,100 |
| 2024-03-22 | 11,840 | 11,860 | 11,620 | 11,840 | 2,300 | 11,840 |
| 2024-03-21 | 11,630 | 11,890 | 11,600 | 11,760 | 4,100 | 11,760 |
| 2024-03-19 | 11,660 | 11,660 | 11,600 | 11,660 | 1,900 | 11,660 |
| 2024-03-18 | 11,600 | 11,730 | 11,570 | 11,660 | 3,100 | 11,660 |
| 2024-03-15 | 11,620 | 11,620 | 11,600 | 11,600 | 500 | 11,600 |
| 2024-03-14 | 11,600 | 11,600 | 11,560 | 11,600 | 300 | 11,600 |
| 2024-03-13 | 11,660 | 11,660 | 11,600 | 11,600 | 900 | 11,600 |
| 2024-03-12 | 11,650 | 11,650 | 11,530 | 11,550 | 800 | 11,550 |
| 2024-03-11 | 11,700 | 11,720 | 11,510 | 11,660 | 1,800 | 11,660 |
| 2024-03-08 | 11,650 | 11,720 | 11,640 | 11,720 | 2,000 | 11,720 |
| 2024-03-07 | 11,660 | 11,700 | 11,650 | 11,700 | 1,300 | 11,700 |
| 2024-03-06 | 11,540 | 11,660 | 11,400 | 11,660 | 1,900 | 11,660 |
| 2024-03-05 | 11,600 | 11,600 | 11,410 | 11,570 | 900 | 11,570 |
| 2024-03-04 | 11,630 | 11,630 | 11,450 | 11,550 | 2,400 | 11,550 |
| 2024-03-01 | 11,780 | 11,780 | 11,610 | 11,630 | 2,500 | 11,630 |
| 2024-02-29 | 11,600 | 11,720 | 11,540 | 11,690 | 2,000 | 11,690 |
| 2024-02-28 | 11,390 | 11,570 | 11,390 | 11,520 | 3,600 | 11,520 |
| 2024-02-27 | 11,410 | 11,410 | 11,290 | 11,390 | 2,300 | 11,390 |
| 2024-02-26 | 11,690 | 11,700 | 11,310 | 11,410 | 7,200 | 11,410 |
| 2024-02-22 | 11,880 | 11,890 | 11,690 | 11,690 | 4,200 | 11,690 |
| 2024-02-21 | 11,680 | 11,810 | 11,600 | 11,700 | 6,000 | 11,700 |
| 2024-02-20 | 12,480 | 12,480 | 11,490 | 11,630 | 9,100 | 11,630 |
| 2024-02-19 | 11,420 | 11,550 | 11,040 | 11,410 | 3,000 | 11,410 |
| 2024-02-16 | 11,010 | 11,600 | 10,980 | 11,400 | 3,700 | 11,400 |
| 2024-02-15 | 10,910 | 11,010 | 10,860 | 10,860 | 1,600 | 10,860 |
| 2024-02-14 | 10,960 | 11,160 | 10,900 | 10,900 | 8,200 | 10,900 |
| 2024-02-13 | 10,930 | 11,140 | 10,810 | 10,910 | 4,500 | 10,910 |
| 2024-02-09 | 10,770 | 10,920 | 10,670 | 10,710 | 2,900 | 10,710 |
| 2024-02-08 | 10,670 | 10,780 | 10,650 | 10,740 | 2,200 | 10,740 |
| 2024-02-07 | 10,550 | 10,670 | 10,550 | 10,670 | 700 | 10,670 |
| 2024-02-06 | 10,560 | 10,600 | 10,550 | 10,550 | 2,100 | 10,550 |
| 2024-02-05 | 10,550 | 10,600 | 10,500 | 10,550 | 2,500 | 10,550 |
| 2024-02-02 | 10,550 | 10,550 | 10,500 | 10,500 | 400 | 10,500 |
| 2024-02-01 | 10,510 | 10,550 | 10,510 | 10,550 | 1,000 | 10,550 |
| 2024-01-31 | 10,500 | 10,520 | 10,380 | 10,440 | 2,200 | 10,440 |
| 2024-01-30 | 10,540 | 10,540 | 10,480 | 10,500 | 700 | 10,500 |
| 2024-01-29 | 10,450 | 10,540 | 10,450 | 10,540 | 500 | 10,540 |
| 2024-01-26 | 10,500 | 10,530 | 10,440 | 10,440 | 1,500 | 10,440 |
| 2024-01-25 | 10,390 | 10,520 | 10,390 | 10,520 | 1,300 | 10,520 |
| 2024-01-24 | 10,540 | 10,560 | 10,380 | 10,380 | 3,900 | 10,380 |
| 2024-01-23 | 10,490 | 10,550 | 10,490 | 10,550 | 700 | 10,550 |
| 2024-01-22 | 10,560 | 10,560 | 10,500 | 10,520 | 2,400 | 10,520 |
| 2024-01-19 | 10,560 | 10,560 | 10,490 | 10,550 | 1,100 | 10,550 |
| 2024-01-18 | 10,450 | 10,520 | 10,420 | 10,420 | 1,800 | 10,420 |
| 2024-01-17 | 10,470 | 10,560 | 10,450 | 10,460 | 3,600 | 10,460 |
| 2024-01-16 | 10,390 | 10,430 | 10,320 | 10,430 | 1,400 | 10,430 |
| 2024-01-15 | 10,410 | 10,420 | 10,260 | 10,320 | 2,600 | 10,320 |
| 2024-01-12 | 10,310 | 10,460 | 10,310 | 10,340 | 1,400 | 10,340 |
| 2024-01-11 | 10,340 | 10,690 | 10,310 | 10,530 | 2,500 | 10,530 |
| 2024-01-10 | 10,320 | 10,320 | 10,250 | 10,280 | 500 | 10,280 |
| 2024-01-09 | 10,310 | 10,330 | 10,230 | 10,290 | 2,400 | 10,290 |
| 2024-01-05 | 10,200 | 10,310 | 10,200 | 10,310 | 1,800 | 10,310 |
| 2024-01-04 | 10,110 | 10,210 | 10,040 | 10,190 | 3,900 | 10,190 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1996-12-25]1株→1.05株 [1996-06-25]1株→1.2株 [1994-06-27]1株→1.3株