4041 日本曹達(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 | 2,720 | 2,730 | 2,703 | 2,720 | 175,700 | 2,720 |
| 2024-12-02 | 2,700 | 2,711 | 2,682 | 2,702 | 118,500 | 2,702 |
| 2024-11-29 | 2,722 | 2,732 | 2,699 | 2,705 | 167,500 | 2,705 |
| 2024-11-28 | 2,653 | 2,704 | 2,647 | 2,692 | 143,800 | 2,692 |
| 2024-11-27 | 2,698 | 2,709 | 2,635 | 2,646 | 105,000 | 2,646 |
| 2024-11-26 | 2,683 | 2,700 | 2,673 | 2,698 | 100,100 | 2,698 |
| 2024-11-25 | 2,690 | 2,709 | 2,680 | 2,684 | 245,100 | 2,684 |
| 2024-11-22 | 2,681 | 2,695 | 2,638 | 2,662 | 128,200 | 2,662 |
| 2024-11-21 | 2,657 | 2,670 | 2,616 | 2,668 | 284,500 | 2,668 |
| 2024-11-20 | 2,576 | 2,668 | 2,571 | 2,664 | 206,400 | 2,664 |
| 2024-11-19 | 2,590 | 2,607 | 2,558 | 2,576 | 75,300 | 2,576 |
| 2024-11-18 | 2,560 | 2,577 | 2,550 | 2,572 | 87,000 | 2,572 |
| 2024-11-15 | 2,591 | 2,594 | 2,559 | 2,573 | 130,000 | 2,573 |
| 2024-11-14 | 2,533 | 2,625 | 2,532 | 2,581 | 439,600 | 2,581 |
| 2024-11-13 | 2,476 | 2,537 | 2,475 | 2,507 | 208,600 | 2,507 |
| 2024-11-12 | 2,478 | 2,490 | 2,469 | 2,481 | 77,400 | 2,481 |
| 2024-11-11 | 2,485 | 2,490 | 2,457 | 2,462 | 91,500 | 2,462 |
| 2024-11-08 | 2,570 | 2,570 | 2,484 | 2,487 | 79,100 | 2,487 |
| 2024-11-07 | 2,548 | 2,570 | 2,544 | 2,552 | 100,900 | 2,552 |
| 2024-11-06 | 2,530 | 2,553 | 2,523 | 2,534 | 68,800 | 2,534 |
| 2024-11-05 | 2,529 | 2,530 | 2,505 | 2,522 | 66,400 | 2,522 |
| 2024-11-01 | 2,525 | 2,541 | 2,500 | 2,506 | 135,300 | 2,506 |
| 2024-10-31 | 2,544 | 2,567 | 2,535 | 2,553 | 155,200 | 2,553 |
| 2024-10-30 | 2,520 | 2,540 | 2,510 | 2,540 | 485,000 | 2,540 |
| 2024-10-29 | 2,519 | 2,523 | 2,503 | 2,516 | 84,700 | 2,516 |
| 2024-10-28 | 2,483 | 2,509 | 2,474 | 2,504 | 133,400 | 2,504 |
| 2024-10-25 | 2,501 | 2,504 | 2,473 | 2,488 | 115,300 | 2,488 |
| 2024-10-24 | 2,466 | 2,490 | 2,452 | 2,488 | 106,000 | 2,488 |
| 2024-10-23 | 2,485 | 2,501 | 2,475 | 2,482 | 114,800 | 2,482 |
| 2024-10-22 | 2,503 | 2,505 | 2,468 | 2,488 | 142,300 | 2,488 |
| 2024-10-21 | 2,523 | 2,538 | 2,489 | 2,492 | 160,300 | 2,492 |
| 2024-10-18 | 2,500 | 2,525 | 2,494 | 2,525 | 104,900 | 2,525 |
| 2024-10-17 | 2,511 | 2,521 | 2,478 | 2,490 | 121,000 | 2,490 |
| 2024-10-16 | 2,497 | 2,529 | 2,493 | 2,501 | 121,400 | 2,501 |
| 2024-10-15 | 2,510 | 2,523 | 2,499 | 2,519 | 120,100 | 2,519 |
| 2024-10-11 | 2,495 | 2,522 | 2,486 | 2,503 | 172,400 | 2,503 |
| 2024-10-10 | 2,492 | 2,496 | 2,478 | 2,495 | 119,100 | 2,495 |
| 2024-10-09 | 2,495 | 2,502 | 2,469 | 2,489 | 142,800 | 2,489 |
| 2024-10-08 | 2,500 | 2,510 | 2,481 | 2,499 | 169,100 | 2,499 |
| 2024-10-07 | 2,555 | 2,558 | 2,528 | 2,528 | 122,700 | 2,528 |
| 2024-10-04 | 2,505 | 2,528 | 2,492 | 2,527 | 109,900 | 2,527 |
| 2024-10-03 | 2,526 | 2,534 | 2,500 | 2,520 | 110,300 | 2,520 |
| 2024-10-02 | 2,522 | 2,526 | 2,495 | 2,505 | 139,300 | 2,505 |
| 2024-10-01 | 2,501 | 2,542 | 2,497 | 2,526 | 163,100 | 2,526 |
| 2024-09-30 | 2,453 | 2,509 | 2,452 | 2,494 | 197,000 | 2,494 |
| 2024-09-27 | 2,490 | 2,523 | 2,489 | 2,510 | 158,200 | 2,510 |
| 2024-09-26 | 5,000 | 5,110 | 4,995 | 5,060 | 121,600 | 2,530 |
| 2024-09-25 | 4,990 | 5,000 | 4,950 | 4,980 | 70,100 | 2,490 |
| 2024-09-24 | 5,000 | 5,020 | 4,955 | 4,970 | 91,800 | 2,485 |
| 2024-09-20 | 4,935 | 4,955 | 4,900 | 4,910 | 86,600 | 2,455 |
| 2024-09-19 | 4,900 | 4,925 | 4,885 | 4,895 | 48,800 | 2,447.50 |
| 2024-09-18 | 4,845 | 4,890 | 4,820 | 4,855 | 54,500 | 2,427.50 |
| 2024-09-17 | 4,875 | 4,900 | 4,790 | 4,830 | 88,800 | 2,415 |
| 2024-09-13 | 4,880 | 4,885 | 4,830 | 4,845 | 101,100 | 2,422.50 |
| 2024-09-12 | 4,910 | 4,940 | 4,880 | 4,920 | 79,600 | 2,460 |
| 2024-09-11 | 4,935 | 4,950 | 4,825 | 4,865 | 105,900 | 2,432.50 |
| 2024-09-10 | 4,945 | 4,975 | 4,925 | 4,940 | 86,900 | 2,470 |
| 2024-09-09 | 4,965 | 4,965 | 4,880 | 4,955 | 105,100 | 2,477.50 |
| 2024-09-06 | 5,050 | 5,060 | 5,000 | 5,050 | 61,300 | 2,525 |
| 2024-09-05 | 5,020 | 5,070 | 5,000 | 5,020 | 50,800 | 2,510 |
| 2024-09-04 | 5,050 | 5,140 | 5,050 | 5,080 | 69,800 | 2,540 |
| 2024-09-03 | 5,100 | 5,150 | 5,100 | 5,150 | 42,300 | 2,575 |
| 2024-09-02 | 5,120 | 5,120 | 5,050 | 5,070 | 46,500 | 2,535 |
| 2024-08-30 | 5,090 | 5,100 | 5,060 | 5,070 | 46,400 | 2,535 |
| 2024-08-29 | 5,060 | 5,100 | 5,040 | 5,060 | 46,400 | 2,530 |
| 2024-08-28 | 5,040 | 5,060 | 5,000 | 5,060 | 41,700 | 2,530 |
| 2024-08-27 | 4,990 | 5,050 | 4,985 | 5,040 | 43,500 | 2,520 |
| 2024-08-26 | 5,050 | 5,050 | 4,995 | 5,000 | 50,800 | 2,500 |
| 2024-08-23 | 5,040 | 5,090 | 5,020 | 5,080 | 62,700 | 2,540 |
| 2024-08-22 | 5,030 | 5,040 | 4,990 | 5,000 | 56,500 | 2,500 |
| 2024-08-21 | 4,995 | 5,030 | 4,995 | 5,010 | 32,900 | 2,505 |
| 2024-08-20 | 5,030 | 5,070 | 4,990 | 5,060 | 67,000 | 2,530 |
| 2024-08-19 | 5,040 | 5,060 | 4,975 | 4,985 | 74,900 | 2,492.50 |
| 2024-08-16 | 5,100 | 5,100 | 5,000 | 5,050 | 77,500 | 2,525 |
| 2024-08-15 | 5,010 | 5,040 | 4,980 | 5,020 | 71,300 | 2,510 |
| 2024-08-14 | 4,995 | 5,020 | 4,940 | 4,975 | 114,100 | 2,487.50 |
| 2024-08-13 | 4,950 | 5,010 | 4,925 | 4,985 | 139,100 | 2,492.50 |
| 2024-08-09 | 5,050 | 5,070 | 4,825 | 4,880 | 191,600 | 2,440 |
| 2024-08-08 | 4,980 | 5,100 | 4,960 | 4,980 | 92,300 | 2,490 |
| 2024-08-07 | 5,000 | 5,080 | 4,940 | 5,010 | 130,500 | 2,505 |
| 2024-08-06 | 5,060 | 5,210 | 4,910 | 5,020 | 209,400 | 2,510 |
| 2024-08-05 | 4,880 | 4,925 | 4,585 | 4,600 | 323,500 | 2,300 |
| 2024-08-02 | 5,140 | 5,150 | 5,020 | 5,050 | 183,600 | 2,525 |
| 2024-08-01 | 5,380 | 5,380 | 5,230 | 5,270 | 124,300 | 2,635 |
| 2024-07-31 | 5,330 | 5,440 | 5,310 | 5,420 | 97,100 | 2,710 |
| 2024-07-30 | 5,390 | 5,390 | 5,340 | 5,350 | 55,800 | 2,675 |
| 2024-07-29 | 5,350 | 5,410 | 5,320 | 5,390 | 83,400 | 2,695 |
| 2024-07-26 | 5,310 | 5,320 | 5,240 | 5,290 | 63,600 | 2,645 |
| 2024-07-25 | 5,260 | 5,310 | 5,220 | 5,280 | 124,100 | 2,640 |
| 2024-07-24 | 5,310 | 5,310 | 5,240 | 5,270 | 126,500 | 2,635 |
| 2024-07-23 | 5,380 | 5,400 | 5,310 | 5,330 | 92,200 | 2,665 |
| 2024-07-22 | 5,400 | 5,420 | 5,340 | 5,340 | 79,400 | 2,670 |
| 2024-07-19 | 5,450 | 5,460 | 5,410 | 5,450 | 49,100 | 2,725 |
| 2024-07-18 | 5,450 | 5,520 | 5,450 | 5,470 | 43,500 | 2,735 |
| 2024-07-17 | 5,440 | 5,510 | 5,440 | 5,510 | 56,100 | 2,755 |
| 2024-07-16 | 5,410 | 5,430 | 5,390 | 5,410 | 56,700 | 2,705 |
| 2024-07-12 | 5,390 | 5,440 | 5,360 | 5,390 | 78,500 | 2,695 |
| 2024-07-11 | 5,410 | 5,420 | 5,380 | 5,380 | 90,400 | 2,690 |
| 2024-07-10 | 5,360 | 5,390 | 5,340 | 5,390 | 59,600 | 2,695 |
| 2024-07-09 | 5,330 | 5,380 | 5,310 | 5,360 | 63,100 | 2,680 |
| 2024-07-08 | 5,330 | 5,370 | 5,310 | 5,370 | 68,300 | 2,685 |
| 2024-07-05 | 5,380 | 5,390 | 5,310 | 5,310 | 74,900 | 2,655 |
| 2024-07-04 | 5,340 | 5,400 | 5,340 | 5,400 | 59,800 | 2,700 |
| 2024-07-03 | 5,320 | 5,360 | 5,290 | 5,340 | 64,500 | 2,670 |
| 2024-07-02 | 5,290 | 5,340 | 5,260 | 5,320 | 128,400 | 2,660 |
| 2024-07-01 | 5,270 | 5,310 | 5,240 | 5,270 | 93,100 | 2,635 |
| 2024-06-28 | 5,280 | 5,290 | 5,240 | 5,260 | 69,400 | 2,630 |
| 2024-06-27 | 5,220 | 5,280 | 5,220 | 5,280 | 79,800 | 2,640 |
| 2024-06-26 | 5,190 | 5,240 | 5,170 | 5,220 | 44,900 | 2,610 |
| 2024-06-25 | 5,160 | 5,190 | 5,140 | 5,160 | 61,200 | 2,580 |
| 2024-06-24 | 5,120 | 5,140 | 5,100 | 5,110 | 59,500 | 2,555 |
| 2024-06-21 | 5,100 | 5,120 | 5,090 | 5,090 | 74,900 | 2,545 |
| 2024-06-20 | 5,090 | 5,100 | 5,050 | 5,100 | 101,200 | 2,550 |
| 2024-06-19 | 5,020 | 5,120 | 5,020 | 5,110 | 56,100 | 2,555 |
| 2024-06-18 | 5,030 | 5,040 | 5,010 | 5,030 | 99,300 | 2,515 |
| 2024-06-17 | 5,060 | 5,060 | 4,990 | 5,010 | 217,200 | 2,505 |
| 2024-06-14 | 5,040 | 5,110 | 5,010 | 5,110 | 172,300 | 2,555 |
| 2024-06-13 | 5,080 | 5,090 | 5,030 | 5,030 | 166,500 | 2,515 |
| 2024-06-12 | 5,130 | 5,150 | 5,080 | 5,100 | 98,600 | 2,550 |
| 2024-06-11 | 5,130 | 5,160 | 5,100 | 5,140 | 63,800 | 2,570 |
| 2024-06-10 | 5,080 | 5,150 | 5,060 | 5,150 | 73,200 | 2,575 |
| 2024-06-07 | 5,080 | 5,080 | 5,040 | 5,050 | 64,200 | 2,525 |
| 2024-06-06 | 5,100 | 5,100 | 5,040 | 5,080 | 86,600 | 2,540 |
| 2024-06-05 | 5,150 | 5,150 | 5,090 | 5,120 | 74,700 | 2,560 |
| 2024-06-04 | 5,130 | 5,170 | 5,090 | 5,160 | 74,000 | 2,580 |
| 2024-06-03 | 5,130 | 5,170 | 5,120 | 5,140 | 99,600 | 2,570 |
| 2024-05-31 | 5,080 | 5,100 | 5,050 | 5,080 | 82,800 | 2,540 |
| 2024-05-30 | 5,020 | 5,070 | 4,980 | 5,030 | 95,100 | 2,515 |
| 2024-05-29 | 5,150 | 5,170 | 5,050 | 5,050 | 146,100 | 2,525 |
| 2024-05-28 | 5,180 | 5,220 | 5,150 | 5,170 | 62,400 | 2,585 |
| 2024-05-27 | 5,140 | 5,170 | 5,100 | 5,170 | 66,400 | 2,585 |
| 2024-05-24 | 5,150 | 5,160 | 5,120 | 5,160 | 69,100 | 2,580 |
| 2024-05-23 | 5,130 | 5,170 | 5,110 | 5,160 | 62,000 | 2,580 |
| 2024-05-22 | 5,230 | 5,250 | 5,110 | 5,120 | 210,200 | 2,560 |
| 2024-05-21 | 5,300 | 5,340 | 5,280 | 5,310 | 46,900 | 2,655 |
| 2024-05-20 | 5,250 | 5,340 | 5,250 | 5,290 | 76,100 | 2,645 |
| 2024-05-17 | 5,290 | 5,290 | 5,200 | 5,240 | 94,700 | 2,620 |
| 2024-05-16 | 5,300 | 5,330 | 5,260 | 5,290 | 121,000 | 2,645 |
| 2024-05-15 | 5,150 | 5,360 | 5,130 | 5,280 | 234,600 | 2,640 |
| 2024-05-14 | 5,770 | 5,780 | 5,670 | 5,710 | 73,400 | 2,855 |
| 2024-05-13 | 5,870 | 5,880 | 5,730 | 5,800 | 69,800 | 2,900 |
| 2024-05-10 | 5,930 | 5,940 | 5,810 | 5,850 | 58,300 | 2,925 |
| 2024-05-09 | 5,770 | 5,920 | 5,770 | 5,910 | 75,800 | 2,955 |
| 2024-05-08 | 5,800 | 5,800 | 5,720 | 5,770 | 49,600 | 2,885 |
| 2024-05-07 | 5,810 | 5,820 | 5,730 | 5,810 | 60,100 | 2,905 |
| 2024-05-02 | 5,800 | 5,800 | 5,720 | 5,760 | 28,100 | 2,880 |
| 2024-05-01 | 5,770 | 5,800 | 5,720 | 5,790 | 32,200 | 2,895 |
| 2024-04-30 | 5,710 | 5,790 | 5,680 | 5,790 | 70,300 | 2,895 |
| 2024-04-26 | 5,610 | 5,660 | 5,590 | 5,640 | 107,300 | 2,820 |
| 2024-04-25 | 5,660 | 5,670 | 5,630 | 5,630 | 54,300 | 2,815 |
| 2024-04-24 | 5,710 | 5,720 | 5,660 | 5,680 | 93,300 | 2,840 |
| 2024-04-23 | 5,740 | 5,760 | 5,690 | 5,710 | 57,100 | 2,855 |
| 2024-04-22 | 5,730 | 5,770 | 5,700 | 5,740 | 59,400 | 2,870 |
| 2024-04-19 | 5,790 | 5,790 | 5,640 | 5,700 | 90,900 | 2,850 |
| 2024-04-18 | 5,820 | 5,820 | 5,770 | 5,790 | 65,500 | 2,895 |
| 2024-04-17 | 5,870 | 5,870 | 5,770 | 5,800 | 65,200 | 2,900 |
| 2024-04-16 | 5,950 | 5,960 | 5,840 | 5,860 | 70,900 | 2,930 |
| 2024-04-15 | 5,930 | 5,980 | 5,890 | 5,980 | 44,100 | 2,990 |
| 2024-04-12 | 6,000 | 6,010 | 5,940 | 5,950 | 44,600 | 2,975 |
| 2024-04-11 | 5,900 | 5,990 | 5,900 | 5,980 | 35,200 | 2,990 |
| 2024-04-10 | 5,920 | 5,960 | 5,920 | 5,960 | 29,100 | 2,980 |
| 2024-04-09 | 5,950 | 5,970 | 5,900 | 5,920 | 43,000 | 2,960 |
| 2024-04-08 | 5,940 | 5,960 | 5,900 | 5,930 | 39,600 | 2,965 |
| 2024-04-05 | 5,910 | 5,940 | 5,880 | 5,940 | 105,800 | 2,970 |
| 2024-04-04 | 5,990 | 6,000 | 5,910 | 5,920 | 56,000 | 2,960 |
| 2024-04-03 | 5,950 | 6,020 | 5,910 | 5,960 | 76,400 | 2,980 |
| 2024-04-02 | 5,970 | 5,990 | 5,920 | 5,950 | 77,500 | 2,975 |
| 2024-04-01 | 6,060 | 6,070 | 5,930 | 5,970 | 81,000 | 2,985 |
| 2024-03-29 | 6,080 | 6,100 | 6,040 | 6,060 | 61,800 | 3,030 |
| 2024-03-28 | 6,110 | 6,140 | 6,020 | 6,040 | 74,100 | 3,020 |
| 2024-03-27 | 6,210 | 6,250 | 6,190 | 6,220 | 70,700 | 3,110 |
| 2024-03-26 | 6,160 | 6,220 | 6,160 | 6,170 | 32,100 | 3,085 |
| 2024-03-25 | 6,260 | 6,260 | 6,160 | 6,160 | 51,800 | 3,080 |
| 2024-03-22 | 6,200 | 6,270 | 6,150 | 6,250 | 71,900 | 3,125 |
| 2024-03-21 | 6,110 | 6,170 | 6,080 | 6,160 | 62,600 | 3,080 |
| 2024-03-19 | 6,030 | 6,120 | 6,020 | 6,080 | 37,600 | 3,040 |
| 2024-03-18 | 6,050 | 6,050 | 5,990 | 6,030 | 42,400 | 3,015 |
| 2024-03-15 | 5,990 | 6,010 | 5,940 | 5,970 | 42,300 | 2,985 |
| 2024-03-14 | 5,940 | 5,980 | 5,920 | 5,980 | 33,800 | 2,990 |
| 2024-03-13 | 6,030 | 6,050 | 5,910 | 5,920 | 45,200 | 2,960 |
| 2024-03-12 | 5,970 | 5,980 | 5,910 | 5,970 | 57,100 | 2,985 |
| 2024-03-11 | 6,100 | 6,100 | 5,970 | 6,020 | 66,900 | 3,010 |
| 2024-03-08 | 6,000 | 6,130 | 6,000 | 6,110 | 63,700 | 3,055 |
| 2024-03-07 | 6,140 | 6,140 | 6,010 | 6,030 | 55,300 | 3,015 |
| 2024-03-06 | 6,040 | 6,090 | 6,040 | 6,060 | 50,300 | 3,030 |
| 2024-03-05 | 6,050 | 6,090 | 5,980 | 6,050 | 54,200 | 3,025 |
| 2024-03-04 | 6,130 | 6,130 | 6,060 | 6,060 | 62,900 | 3,030 |
| 2024-03-01 | 6,110 | 6,130 | 6,030 | 6,040 | 80,500 | 3,020 |
| 2024-02-29 | 6,080 | 6,150 | 6,060 | 6,140 | 84,300 | 3,070 |
| 2024-02-28 | 6,040 | 6,100 | 6,020 | 6,060 | 50,000 | 3,030 |
| 2024-02-27 | 6,040 | 6,110 | 6,030 | 6,050 | 69,500 | 3,025 |
| 2024-02-26 | 6,020 | 6,080 | 6,010 | 6,040 | 55,100 | 3,020 |
| 2024-02-22 | 6,000 | 6,010 | 5,960 | 6,000 | 49,900 | 3,000 |
| 2024-02-21 | 5,930 | 5,970 | 5,900 | 5,950 | 38,300 | 2,975 |
| 2024-02-20 | 5,980 | 5,980 | 5,930 | 5,930 | 44,700 | 2,965 |
| 2024-02-19 | 5,850 | 5,960 | 5,850 | 5,960 | 54,200 | 2,980 |
| 2024-02-16 | 5,830 | 5,890 | 5,810 | 5,850 | 56,600 | 2,925 |
| 2024-02-15 | 5,860 | 5,900 | 5,750 | 5,790 | 68,800 | 2,895 |
| 2024-02-14 | 5,850 | 5,910 | 5,810 | 5,850 | 111,000 | 2,925 |
| 2024-02-13 | 5,800 | 5,840 | 5,670 | 5,830 | 129,200 | 2,915 |
| 2024-02-09 | 5,720 | 5,760 | 5,690 | 5,710 | 96,300 | 2,855 |
| 2024-02-08 | 5,730 | 5,750 | 5,650 | 5,720 | 84,100 | 2,860 |
| 2024-02-07 | 5,680 | 5,770 | 5,680 | 5,770 | 58,300 | 2,885 |
| 2024-02-06 | 5,720 | 5,750 | 5,690 | 5,710 | 59,700 | 2,855 |
| 2024-02-05 | 5,730 | 5,730 | 5,680 | 5,720 | 41,000 | 2,860 |
| 2024-02-02 | 5,730 | 5,730 | 5,650 | 5,670 | 75,900 | 2,835 |
| 2024-02-01 | 5,700 | 5,700 | 5,660 | 5,690 | 48,600 | 2,845 |
| 2024-01-31 | 5,670 | 5,720 | 5,600 | 5,720 | 103,700 | 2,860 |
| 2024-01-30 | 5,790 | 5,790 | 5,630 | 5,660 | 117,300 | 2,830 |
| 2024-01-29 | 5,770 | 5,790 | 5,720 | 5,760 | 123,100 | 2,880 |
| 2024-01-26 | 5,800 | 5,810 | 5,740 | 5,750 | 54,100 | 2,875 |
| 2024-01-25 | 5,730 | 5,820 | 5,730 | 5,810 | 45,800 | 2,905 |
| 2024-01-24 | 5,740 | 5,760 | 5,720 | 5,730 | 40,500 | 2,865 |
| 2024-01-23 | 5,810 | 5,820 | 5,750 | 5,750 | 59,600 | 2,875 |
| 2024-01-22 | 5,820 | 5,850 | 5,780 | 5,810 | 48,100 | 2,905 |
| 2024-01-19 | 5,740 | 5,810 | 5,740 | 5,790 | 61,400 | 2,895 |
| 2024-01-18 | 5,680 | 5,750 | 5,670 | 5,730 | 50,500 | 2,865 |
| 2024-01-17 | 5,750 | 5,780 | 5,690 | 5,690 | 70,100 | 2,845 |
| 2024-01-16 | 5,760 | 5,760 | 5,700 | 5,710 | 52,900 | 2,855 |
| 2024-01-15 | 5,650 | 5,770 | 5,650 | 5,740 | 61,100 | 2,870 |
| 2024-01-12 | 5,750 | 5,760 | 5,640 | 5,660 | 74,800 | 2,830 |
| 2024-01-11 | 5,720 | 5,780 | 5,720 | 5,730 | 74,100 | 2,865 |
| 2024-01-10 | 5,670 | 5,720 | 5,650 | 5,690 | 63,600 | 2,845 |
| 2024-01-09 | 5,620 | 5,670 | 5,600 | 5,670 | 76,800 | 2,835 |
| 2024-01-05 | 5,550 | 5,580 | 5,530 | 5,580 | 61,400 | 2,790 |
| 2024-01-04 | 5,430 | 5,520 | 5,370 | 5,520 | 64,600 | 2,760 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
