3947 ダイナパック(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 | 1,825 | 1,825 | 1,791 | 1,807 | 4,400 | 1,807 |
| 2024-12-27 | 1,791 | 1,841 | 1,791 | 1,807 | 11,000 | 1,807 |
| 2024-12-26 | 2,026 | 2,026 | 1,937 | 1,941 | 2,200 | 1,941 |
| 2024-12-25 | 1,957 | 1,983 | 1,956 | 1,956 | 2,000 | 1,956 |
| 2024-12-24 | 1,970 | 2,003 | 1,970 | 1,974 | 800 | 1,974 |
| 2024-12-23 | 1,976 | 2,036 | 1,965 | 1,970 | 5,900 | 1,970 |
| 2024-12-20 | 1,983 | 2,006 | 1,983 | 1,983 | 2,800 | 1,983 |
| 2024-12-19 | 1,964 | 1,983 | 1,964 | 1,983 | 400 | 1,983 |
| 2024-12-18 | 1,998 | 1,998 | 1,970 | 1,970 | 1,600 | 1,970 |
| 2024-12-17 | 2,036 | 2,036 | 1,958 | 1,958 | 2,100 | 1,958 |
| 2024-12-16 | 2,013 | 2,016 | 1,950 | 2,014 | 3,600 | 2,014 |
| 2024-12-13 | 2,007 | 2,050 | 2,007 | 2,012 | 1,600 | 2,012 |
| 2024-12-12 | 2,042 | 2,042 | 2,008 | 2,022 | 1,400 | 2,022 |
| 2024-12-11 | 2,014 | 2,044 | 2,001 | 2,001 | 2,500 | 2,001 |
| 2024-12-10 | 2,019 | 2,020 | 2,000 | 2,001 | 1,800 | 2,001 |
| 2024-12-09 | 1,998 | 2,022 | 1,975 | 2,016 | 3,700 | 2,016 |
| 2024-12-06 | 1,999 | 2,000 | 1,950 | 2,000 | 3,500 | 2,000 |
| 2024-12-05 | 1,910 | 1,950 | 1,902 | 1,950 | 4,600 | 1,950 |
| 2024-12-04 | 1,908 | 1,920 | 1,899 | 1,910 | 4,300 | 1,910 |
| 2024-12-03 | 1,802 | 1,908 | 1,792 | 1,908 | 26,500 | 1,908 |
| 2024-12-02 | 1,791 | 1,825 | 1,791 | 1,800 | 300 | 1,800 |
| 2024-11-29 | - | - | - | 1,782 | - | 1,782 |
| 2024-11-28 | 1,787 | 1,800 | 1,782 | 1,782 | 1,200 | 1,782 |
| 2024-11-27 | 1,792 | 1,800 | 1,785 | 1,785 | 2,400 | 1,785 |
| 2024-11-26 | 1,797 | 1,800 | 1,788 | 1,788 | 5,700 | 1,788 |
| 2024-11-25 | 1,795 | 1,797 | 1,795 | 1,797 | 2,500 | 1,797 |
| 2024-11-22 | 1,803 | 1,812 | 1,795 | 1,795 | 6,200 | 1,795 |
| 2024-11-21 | 1,826 | 1,826 | 1,803 | 1,805 | 400 | 1,805 |
| 2024-11-20 | 1,801 | 1,829 | 1,800 | 1,829 | 7,000 | 1,829 |
| 2024-11-19 | 1,800 | 1,800 | 1,790 | 1,790 | 900 | 1,790 |
| 2024-11-18 | 1,783 | 1,800 | 1,780 | 1,800 | 1,000 | 1,800 |
| 2024-11-15 | 1,800 | 1,824 | 1,782 | 1,783 | 2,200 | 1,783 |
| 2024-11-14 | 1,788 | 1,827 | 1,788 | 1,792 | 700 | 1,792 |
| 2024-11-13 | 1,800 | 1,800 | 1,785 | 1,785 | 200 | 1,785 |
| 2024-11-12 | 1,794 | 1,800 | 1,777 | 1,800 | 2,100 | 1,800 |
| 2024-11-11 | 1,772 | 1,798 | 1,772 | 1,798 | 3,800 | 1,798 |
| 2024-11-08 | 1,803 | 1,837 | 1,771 | 1,771 | 6,600 | 1,771 |
| 2024-11-07 | 1,800 | 1,819 | 1,800 | 1,819 | 2,600 | 1,819 |
| 2024-11-06 | 1,780 | 1,800 | 1,780 | 1,800 | 400 | 1,800 |
| 2024-11-05 | 1,800 | 1,805 | 1,776 | 1,778 | 2,200 | 1,778 |
| 2024-11-01 | 1,813 | 1,814 | 1,776 | 1,806 | 1,000 | 1,806 |
| 2024-10-31 | 1,799 | 1,814 | 1,799 | 1,814 | 1,300 | 1,814 |
| 2024-10-30 | 1,788 | 1,800 | 1,771 | 1,800 | 1,000 | 1,800 |
| 2024-10-29 | 1,780 | 1,788 | 1,780 | 1,788 | 300 | 1,788 |
| 2024-10-28 | 1,792 | 1,792 | 1,789 | 1,789 | 900 | 1,789 |
| 2024-10-25 | 1,778 | 1,778 | 1,750 | 1,760 | 2,600 | 1,760 |
| 2024-10-24 | - | - | - | 1,789 | - | 1,789 |
| 2024-10-23 | 1,783 | 1,789 | 1,782 | 1,789 | 1,100 | 1,789 |
| 2024-10-22 | 1,799 | 1,799 | 1,790 | 1,790 | 1,600 | 1,790 |
| 2024-10-21 | 1,795 | 1,800 | 1,795 | 1,796 | 3,000 | 1,796 |
| 2024-10-18 | 1,801 | 1,802 | 1,793 | 1,795 | 1,000 | 1,795 |
| 2024-10-17 | 1,790 | 1,801 | 1,784 | 1,801 | 1,400 | 1,801 |
| 2024-10-16 | 1,800 | 1,803 | 1,790 | 1,793 | 600 | 1,793 |
| 2024-10-15 | 1,799 | 1,799 | 1,785 | 1,792 | 900 | 1,792 |
| 2024-10-11 | 1,788 | 1,816 | 1,788 | 1,792 | 1,400 | 1,792 |
| 2024-10-10 | 1,780 | 1,787 | 1,780 | 1,787 | 1,000 | 1,787 |
| 2024-10-09 | 1,779 | 1,785 | 1,779 | 1,782 | 500 | 1,782 |
| 2024-10-08 | 1,783 | 1,784 | 1,775 | 1,778 | 1,500 | 1,778 |
| 2024-10-07 | 1,814 | 1,814 | 1,783 | 1,785 | 1,600 | 1,785 |
| 2024-10-04 | 1,792 | 1,792 | 1,791 | 1,792 | 700 | 1,792 |
| 2024-10-03 | 1,801 | 1,801 | 1,796 | 1,801 | 3,500 | 1,801 |
| 2024-10-02 | 1,796 | 1,822 | 1,796 | 1,801 | 1,500 | 1,801 |
| 2024-10-01 | 1,800 | 1,821 | 1,791 | 1,818 | 3,600 | 1,818 |
| 2024-09-30 | 1,767 | 1,800 | 1,767 | 1,800 | 1,000 | 1,800 |
| 2024-09-27 | 1,778 | 1,796 | 1,778 | 1,796 | 2,300 | 1,796 |
| 2024-09-26 | 1,754 | 1,760 | 1,750 | 1,760 | 3,300 | 1,760 |
| 2024-09-25 | 1,751 | 1,755 | 1,750 | 1,750 | 1,200 | 1,750 |
| 2024-09-24 | 1,753 | 1,767 | 1,751 | 1,751 | 1,200 | 1,751 |
| 2024-09-20 | 1,731 | 1,762 | 1,731 | 1,762 | 3,900 | 1,762 |
| 2024-09-19 | 1,713 | 1,731 | 1,713 | 1,731 | 2,000 | 1,731 |
| 2024-09-18 | 1,723 | 1,728 | 1,723 | 1,725 | 1,800 | 1,725 |
| 2024-09-17 | 1,749 | 1,749 | 1,721 | 1,737 | 2,200 | 1,737 |
| 2024-09-13 | 1,734 | 1,749 | 1,731 | 1,749 | 1,500 | 1,749 |
| 2024-09-12 | 1,709 | 1,740 | 1,709 | 1,740 | 1,700 | 1,740 |
| 2024-09-11 | 1,712 | 1,728 | 1,694 | 1,694 | 2,200 | 1,694 |
| 2024-09-10 | 1,701 | 1,710 | 1,701 | 1,710 | 1,200 | 1,710 |
| 2024-09-09 | 1,692 | 1,710 | 1,689 | 1,700 | 2,300 | 1,700 |
| 2024-09-06 | 1,688 | 1,691 | 1,688 | 1,691 | 200 | 1,691 |
| 2024-09-05 | 1,682 | 1,700 | 1,682 | 1,700 | 1,500 | 1,700 |
| 2024-09-04 | 1,710 | 1,710 | 1,707 | 1,707 | 4,800 | 1,707 |
| 2024-09-03 | 1,710 | 1,742 | 1,710 | 1,716 | 3,700 | 1,716 |
| 2024-09-02 | 1,750 | 1,750 | 1,721 | 1,721 | 2,400 | 1,721 |
| 2024-08-30 | 1,705 | 1,740 | 1,705 | 1,713 | 8,000 | 1,713 |
| 2024-08-29 | 1,709 | 1,709 | 1,691 | 1,705 | 1,700 | 1,705 |
| 2024-08-28 | 1,726 | 1,726 | 1,672 | 1,708 | 4,100 | 1,708 |
| 2024-08-27 | 1,728 | 1,772 | 1,721 | 1,721 | 3,900 | 1,721 |
| 2024-08-26 | 1,748 | 1,760 | 1,726 | 1,726 | 2,500 | 1,726 |
| 2024-08-23 | 1,791 | 1,791 | 1,750 | 1,751 | 1,400 | 1,751 |
| 2024-08-22 | 1,839 | 1,850 | 1,772 | 1,785 | 1,700 | 1,785 |
| 2024-08-21 | 1,820 | 1,850 | 1,820 | 1,850 | 2,400 | 1,850 |
| 2024-08-20 | 1,767 | 1,844 | 1,767 | 1,810 | 3,500 | 1,810 |
| 2024-08-19 | 1,766 | 1,770 | 1,751 | 1,766 | 800 | 1,766 |
| 2024-08-16 | 1,770 | 1,790 | 1,770 | 1,781 | 700 | 1,781 |
| 2024-08-15 | 1,719 | 1,740 | 1,704 | 1,736 | 1,800 | 1,736 |
| 2024-08-14 | 1,741 | 1,741 | 1,728 | 1,728 | 400 | 1,728 |
| 2024-08-13 | 1,787 | 1,789 | 1,703 | 1,752 | 3,400 | 1,752 |
| 2024-08-09 | 1,750 | 1,750 | 1,735 | 1,747 | 2,500 | 1,747 |
| 2024-08-08 | 1,731 | 1,739 | 1,691 | 1,739 | 1,900 | 1,739 |
| 2024-08-07 | 1,602 | 1,709 | 1,602 | 1,709 | 4,700 | 1,709 |
| 2024-08-06 | 1,586 | 1,586 | 1,524 | 1,550 | 1,600 | 1,550 |
| 2024-08-05 | 1,635 | 1,672 | 1,502 | 1,502 | 5,700 | 1,502 |
| 2024-08-02 | 1,760 | 1,760 | 1,738 | 1,738 | 7,100 | 1,738 |
| 2024-08-01 | 1,830 | 1,830 | 1,799 | 1,799 | 2,300 | 1,799 |
| 2024-07-31 | 1,817 | 1,850 | 1,807 | 1,850 | 1,600 | 1,850 |
| 2024-07-30 | 1,808 | 1,819 | 1,801 | 1,818 | 7,000 | 1,818 |
| 2024-07-29 | 1,820 | 1,888 | 1,820 | 1,888 | 400 | 1,888 |
| 2024-07-26 | 1,845 | 1,845 | 1,826 | 1,842 | 600 | 1,842 |
| 2024-07-25 | 1,823 | 1,848 | 1,820 | 1,848 | 2,900 | 1,848 |
| 2024-07-24 | 1,894 | 1,894 | 1,832 | 1,832 | 700 | 1,832 |
| 2024-07-23 | 1,865 | 1,865 | 1,865 | 1,865 | 200 | 1,865 |
| 2024-07-22 | 1,822 | 1,905 | 1,822 | 1,865 | 3,400 | 1,865 |
| 2024-07-19 | 1,827 | 1,848 | 1,822 | 1,822 | 1,600 | 1,822 |
| 2024-07-18 | 1,826 | 1,850 | 1,826 | 1,827 | 1,400 | 1,827 |
| 2024-07-17 | 1,824 | 1,850 | 1,823 | 1,829 | 4,900 | 1,829 |
| 2024-07-16 | 1,835 | 1,835 | 1,830 | 1,830 | 2,100 | 1,830 |
| 2024-07-12 | 1,829 | 1,852 | 1,829 | 1,835 | 600 | 1,835 |
| 2024-07-11 | 1,847 | 1,850 | 1,827 | 1,850 | 5,000 | 1,850 |
| 2024-07-10 | 1,842 | 1,848 | 1,841 | 1,847 | 400 | 1,847 |
| 2024-07-09 | 1,852 | 1,852 | 1,826 | 1,836 | 600 | 1,836 |
| 2024-07-08 | 1,847 | 1,854 | 1,826 | 1,854 | 3,600 | 1,854 |
| 2024-07-05 | 1,848 | 1,848 | 1,840 | 1,844 | 700 | 1,844 |
| 2024-07-04 | 1,840 | 1,854 | 1,836 | 1,836 | 5,200 | 1,836 |
| 2024-07-03 | 1,843 | 1,849 | 1,838 | 1,839 | 1,100 | 1,839 |
| 2024-07-02 | 1,836 | 1,836 | 1,836 | 1,836 | 200 | 1,836 |
| 2024-07-01 | 1,855 | 1,855 | 1,827 | 1,848 | 2,800 | 1,848 |
| 2024-06-28 | 1,825 | 1,849 | 1,825 | 1,842 | 600 | 1,842 |
| 2024-06-27 | 1,825 | 1,825 | 1,820 | 1,825 | 500 | 1,825 |
| 2024-06-26 | 1,822 | 1,831 | 1,822 | 1,825 | 7,100 | 1,825 |
| 2024-06-25 | 1,828 | 1,859 | 1,821 | 1,821 | 6,800 | 1,821 |
| 2024-06-24 | 1,860 | 1,861 | 1,828 | 1,828 | 5,700 | 1,828 |
| 2024-06-21 | 1,860 | 1,860 | 1,860 | 1,860 | 400 | 1,860 |
| 2024-06-20 | 1,839 | 1,860 | 1,839 | 1,860 | 3,700 | 1,860 |
| 2024-06-19 | 1,822 | 1,839 | 1,822 | 1,839 | 700 | 1,839 |
| 2024-06-18 | 1,825 | 1,838 | 1,820 | 1,833 | 3,500 | 1,833 |
| 2024-06-17 | 1,822 | 1,827 | 1,822 | 1,827 | 300 | 1,827 |
| 2024-06-14 | 1,813 | 1,829 | 1,813 | 1,829 | 200 | 1,829 |
| 2024-06-13 | 1,827 | 1,829 | 1,806 | 1,806 | 400 | 1,806 |
| 2024-06-12 | 1,820 | 1,827 | 1,820 | 1,827 | 1,600 | 1,827 |
| 2024-06-11 | 1,835 | 1,835 | 1,828 | 1,828 | 1,300 | 1,828 |
| 2024-06-10 | 1,821 | 1,830 | 1,820 | 1,830 | 900 | 1,830 |
| 2024-06-07 | 1,807 | 1,820 | 1,802 | 1,819 | 1,800 | 1,819 |
| 2024-06-06 | 1,820 | 1,827 | 1,820 | 1,820 | 700 | 1,820 |
| 2024-06-05 | 1,801 | 1,829 | 1,801 | 1,829 | 1,000 | 1,829 |
| 2024-06-04 | 1,819 | 1,829 | 1,817 | 1,820 | 1,100 | 1,820 |
| 2024-06-03 | 1,820 | 1,828 | 1,802 | 1,819 | 1,800 | 1,819 |
| 2024-05-31 | 1,820 | 1,820 | 1,809 | 1,820 | 2,000 | 1,820 |
| 2024-05-30 | 1,826 | 1,826 | 1,820 | 1,820 | 600 | 1,820 |
| 2024-05-29 | 1,816 | 1,830 | 1,816 | 1,820 | 1,500 | 1,820 |
| 2024-05-28 | 1,834 | 1,834 | 1,807 | 1,807 | 1,900 | 1,807 |
| 2024-05-27 | 1,820 | 1,838 | 1,820 | 1,834 | 900 | 1,834 |
| 2024-05-24 | 1,823 | 1,831 | 1,816 | 1,816 | 600 | 1,816 |
| 2024-05-23 | 1,806 | 1,833 | 1,806 | 1,833 | 1,400 | 1,833 |
| 2024-05-22 | 1,800 | 1,823 | 1,800 | 1,800 | 4,200 | 1,800 |
| 2024-05-21 | 1,818 | 1,839 | 1,801 | 1,801 | 2,600 | 1,801 |
| 2024-05-20 | 1,841 | 1,841 | 1,802 | 1,817 | 4,300 | 1,817 |
| 2024-05-17 | 1,810 | 1,841 | 1,810 | 1,841 | 2,200 | 1,841 |
| 2024-05-16 | 1,810 | 1,820 | 1,800 | 1,810 | 4,300 | 1,810 |
| 2024-05-15 | 1,803 | 1,850 | 1,803 | 1,815 | 4,200 | 1,815 |
| 2024-05-14 | 1,831 | 1,858 | 1,821 | 1,855 | 3,700 | 1,855 |
| 2024-05-13 | 1,830 | 1,875 | 1,830 | 1,830 | 7,000 | 1,830 |
| 2024-05-10 | 1,848 | 1,848 | 1,808 | 1,830 | 1,800 | 1,830 |
| 2024-05-09 | 1,822 | 1,834 | 1,822 | 1,834 | 700 | 1,834 |
| 2024-05-08 | 1,801 | 1,832 | 1,801 | 1,818 | 10,500 | 1,818 |
| 2024-05-07 | 1,791 | 1,830 | 1,791 | 1,820 | 3,400 | 1,820 |
| 2024-05-02 | 1,790 | 1,816 | 1,790 | 1,791 | 1,900 | 1,791 |
| 2024-05-01 | 1,769 | 1,799 | 1,769 | 1,795 | 1,700 | 1,795 |
| 2024-04-30 | 1,763 | 1,820 | 1,763 | 1,788 | 5,700 | 1,788 |
| 2024-04-26 | 1,762 | 1,785 | 1,762 | 1,762 | 600 | 1,762 |
| 2024-04-25 | 1,787 | 1,787 | 1,720 | 1,762 | 2,800 | 1,762 |
| 2024-04-24 | 1,790 | 1,796 | 1,783 | 1,784 | 900 | 1,784 |
| 2024-04-23 | 1,783 | 1,800 | 1,780 | 1,800 | 2,500 | 1,800 |
| 2024-04-22 | 1,764 | 1,784 | 1,763 | 1,783 | 5,200 | 1,783 |
| 2024-04-19 | 1,773 | 1,773 | 1,740 | 1,764 | 4,000 | 1,764 |
| 2024-04-18 | 1,760 | 1,781 | 1,760 | 1,775 | 400 | 1,775 |
| 2024-04-17 | 1,750 | 1,769 | 1,730 | 1,759 | 2,200 | 1,759 |
| 2024-04-16 | 1,753 | 1,779 | 1,750 | 1,750 | 3,900 | 1,750 |
| 2024-04-15 | 1,776 | 1,780 | 1,752 | 1,761 | 3,900 | 1,761 |
| 2024-04-12 | 1,840 | 1,840 | 1,792 | 1,792 | 7,400 | 1,792 |
| 2024-04-11 | 1,843 | 1,843 | 1,822 | 1,840 | 2,300 | 1,840 |
| 2024-04-10 | 1,840 | 1,845 | 1,839 | 1,844 | 1,900 | 1,844 |
| 2024-04-09 | 1,843 | 1,843 | 1,842 | 1,842 | 600 | 1,842 |
| 2024-04-08 | 1,843 | 1,843 | 1,812 | 1,839 | 900 | 1,839 |
| 2024-04-05 | 1,826 | 1,839 | 1,826 | 1,837 | 500 | 1,837 |
| 2024-04-04 | 1,847 | 1,869 | 1,790 | 1,848 | 1,900 | 1,848 |
| 2024-04-03 | 1,801 | 1,849 | 1,801 | 1,840 | 1,200 | 1,840 |
| 2024-04-02 | 1,869 | 1,878 | 1,801 | 1,802 | 3,400 | 1,802 |
| 2024-04-01 | 1,859 | 1,878 | 1,822 | 1,854 | 6,400 | 1,854 |
| 2024-03-29 | 1,840 | 1,855 | 1,821 | 1,822 | 3,000 | 1,822 |
| 2024-03-28 | 1,804 | 1,837 | 1,801 | 1,819 | 4,300 | 1,819 |
| 2024-03-27 | 1,826 | 1,837 | 1,805 | 1,805 | 3,400 | 1,805 |
| 2024-03-26 | 1,828 | 1,837 | 1,820 | 1,837 | 4,600 | 1,837 |
| 2024-03-25 | 1,834 | 1,840 | 1,833 | 1,833 | 1,400 | 1,833 |
| 2024-03-22 | 1,873 | 1,873 | 1,842 | 1,853 | 2,400 | 1,853 |
| 2024-03-21 | 1,844 | 1,873 | 1,844 | 1,873 | 7,900 | 1,873 |
| 2024-03-19 | 1,850 | 1,868 | 1,811 | 1,842 | 3,800 | 1,842 |
| 2024-03-18 | 1,838 | 1,860 | 1,836 | 1,860 | 1,600 | 1,860 |
| 2024-03-15 | 1,851 | 1,867 | 1,850 | 1,850 | 1,100 | 1,850 |
| 2024-03-14 | 1,851 | 1,860 | 1,849 | 1,855 | 1,400 | 1,855 |
| 2024-03-13 | 1,856 | 1,876 | 1,853 | 1,854 | 2,200 | 1,854 |
| 2024-03-12 | 1,880 | 1,880 | 1,811 | 1,853 | 31,400 | 1,853 |
| 2024-03-11 | 1,850 | 1,880 | 1,825 | 1,880 | 8,000 | 1,880 |
| 2024-03-08 | 1,841 | 1,855 | 1,825 | 1,855 | 3,700 | 1,855 |
| 2024-03-07 | 1,868 | 1,878 | 1,840 | 1,841 | 6,100 | 1,841 |
| 2024-03-06 | 1,817 | 1,868 | 1,817 | 1,868 | 4,900 | 1,868 |
| 2024-03-05 | 1,769 | 1,828 | 1,763 | 1,825 | 13,000 | 1,825 |
| 2024-03-04 | 1,745 | 1,787 | 1,739 | 1,778 | 6,400 | 1,778 |
| 2024-03-01 | 1,706 | 1,735 | 1,706 | 1,735 | 5,300 | 1,735 |
| 2024-02-29 | 1,700 | 1,710 | 1,700 | 1,701 | 900 | 1,701 |
| 2024-02-28 | 1,708 | 1,708 | 1,693 | 1,707 | 3,300 | 1,707 |
| 2024-02-27 | 1,698 | 1,709 | 1,693 | 1,708 | 1,700 | 1,708 |
| 2024-02-26 | 1,695 | 1,698 | 1,678 | 1,682 | 5,000 | 1,682 |
| 2024-02-22 | 1,691 | 1,709 | 1,690 | 1,690 | 1,400 | 1,690 |
| 2024-02-21 | 1,700 | 1,710 | 1,688 | 1,691 | 3,600 | 1,691 |
| 2024-02-20 | 1,671 | 1,709 | 1,671 | 1,709 | 10,100 | 1,709 |
| 2024-02-19 | 1,659 | 1,675 | 1,659 | 1,671 | 5,500 | 1,671 |
| 2024-02-16 | 1,656 | 1,670 | 1,641 | 1,660 | 4,400 | 1,660 |
| 2024-02-15 | 1,655 | 1,662 | 1,650 | 1,660 | 8,200 | 1,660 |
| 2024-02-14 | 1,662 | 1,662 | 1,654 | 1,654 | 2,600 | 1,654 |
| 2024-02-13 | 1,648 | 1,662 | 1,648 | 1,662 | 17,100 | 1,662 |
| 2024-02-09 | 1,730 | 1,730 | 1,646 | 1,648 | 24,400 | 1,648 |
| 2024-02-08 | 1,588 | 1,646 | 1,587 | 1,631 | 17,000 | 1,631 |
| 2024-02-07 | 1,570 | 1,605 | 1,570 | 1,596 | 5,000 | 1,596 |
| 2024-02-06 | 1,568 | 1,585 | 1,567 | 1,585 | 3,800 | 1,585 |
| 2024-02-05 | 1,549 | 1,592 | 1,538 | 1,580 | 9,700 | 1,580 |
| 2024-02-02 | 1,538 | 1,540 | 1,530 | 1,537 | 3,400 | 1,537 |
| 2024-02-01 | 1,519 | 1,532 | 1,519 | 1,532 | 2,400 | 1,532 |
| 2024-01-31 | 1,522 | 1,525 | 1,516 | 1,522 | 1,000 | 1,522 |
| 2024-01-30 | 1,520 | 1,520 | 1,513 | 1,520 | 2,000 | 1,520 |
| 2024-01-29 | 1,501 | 1,518 | 1,501 | 1,518 | 4,200 | 1,518 |
| 2024-01-26 | 1,506 | 1,506 | 1,498 | 1,499 | 2,600 | 1,499 |
| 2024-01-25 | 1,513 | 1,513 | 1,497 | 1,502 | 3,600 | 1,502 |
| 2024-01-24 | 1,507 | 1,513 | 1,500 | 1,513 | 2,600 | 1,513 |
| 2024-01-23 | 1,503 | 1,507 | 1,500 | 1,507 | 2,200 | 1,507 |
| 2024-01-22 | 1,507 | 1,509 | 1,498 | 1,508 | 6,700 | 1,508 |
| 2024-01-19 | 1,506 | 1,507 | 1,498 | 1,507 | 1,800 | 1,507 |
| 2024-01-18 | 1,506 | 1,510 | 1,497 | 1,504 | 2,700 | 1,504 |
| 2024-01-17 | 1,504 | 1,510 | 1,500 | 1,500 | 4,800 | 1,500 |
| 2024-01-16 | 1,500 | 1,512 | 1,496 | 1,504 | 3,900 | 1,504 |
| 2024-01-15 | 1,491 | 1,507 | 1,491 | 1,494 | 3,800 | 1,494 |
| 2024-01-12 | 1,511 | 1,516 | 1,487 | 1,488 | 4,100 | 1,488 |
| 2024-01-11 | 1,509 | 1,521 | 1,508 | 1,510 | 5,100 | 1,510 |
| 2024-01-10 | 1,500 | 1,512 | 1,489 | 1,503 | 1,600 | 1,503 |
| 2024-01-09 | 1,521 | 1,521 | 1,500 | 1,500 | 3,400 | 1,500 |
| 2024-01-05 | 1,503 | 1,519 | 1,482 | 1,500 | 5,000 | 1,500 |
| 2024-01-04 | 1,468 | 1,503 | 1,466 | 1,503 | 7,400 | 1,503 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1996-12-25]1株→1.05株 [1993-12-27]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株