4203 住友ベークライト(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 | 3,678 | 3,724 | 3,664 | 3,679 | 286,200 | 3,679 |
| 2024-12-02 | 3,639 | 3,673 | 3,627 | 3,673 | 163,400 | 3,673 |
| 2024-11-29 | 3,650 | 3,694 | 3,639 | 3,639 | 324,200 | 3,639 |
| 2024-11-28 | 3,606 | 3,690 | 3,604 | 3,655 | 355,100 | 3,655 |
| 2024-11-27 | 3,734 | 3,738 | 3,644 | 3,665 | 338,400 | 3,665 |
| 2024-11-26 | 3,700 | 3,714 | 3,626 | 3,664 | 245,300 | 3,664 |
| 2024-11-25 | 3,750 | 3,759 | 3,693 | 3,693 | 905,000 | 3,693 |
| 2024-11-22 | 3,762 | 3,828 | 3,762 | 3,794 | 430,700 | 3,794 |
| 2024-11-21 | 3,820 | 3,835 | 3,772 | 3,780 | 239,700 | 3,780 |
| 2024-11-20 | 3,846 | 3,862 | 3,787 | 3,821 | 239,000 | 3,821 |
| 2024-11-19 | 3,821 | 3,864 | 3,813 | 3,843 | 333,100 | 3,843 |
| 2024-11-18 | 3,943 | 3,956 | 3,816 | 3,818 | 310,600 | 3,818 |
| 2024-11-15 | 4,043 | 4,068 | 3,983 | 4,007 | 225,500 | 4,007 |
| 2024-11-14 | 4,054 | 4,103 | 4,022 | 4,023 | 197,500 | 4,023 |
| 2024-11-13 | 4,141 | 4,141 | 4,050 | 4,057 | 210,900 | 4,057 |
| 2024-11-12 | 4,200 | 4,208 | 4,136 | 4,141 | 135,800 | 4,141 |
| 2024-11-11 | 4,163 | 4,168 | 4,117 | 4,161 | 131,800 | 4,161 |
| 2024-11-08 | 4,194 | 4,199 | 4,097 | 4,141 | 214,500 | 4,141 |
| 2024-11-07 | 4,057 | 4,242 | 4,032 | 4,214 | 531,100 | 4,214 |
| 2024-11-06 | 4,155 | 4,290 | 4,002 | 4,012 | 622,000 | 4,012 |
| 2024-11-05 | 3,971 | 4,158 | 3,900 | 4,068 | 856,100 | 4,068 |
| 2024-11-01 | 3,920 | 3,970 | 3,905 | 3,925 | 243,700 | 3,925 |
| 2024-10-31 | 4,042 | 4,086 | 4,024 | 4,057 | 284,200 | 4,057 |
| 2024-10-30 | 4,049 | 4,086 | 4,032 | 4,035 | 935,500 | 4,035 |
| 2024-10-29 | 4,009 | 4,021 | 3,990 | 4,006 | 207,400 | 4,006 |
| 2024-10-28 | 3,977 | 4,024 | 3,959 | 4,011 | 148,800 | 4,011 |
| 2024-10-25 | 4,030 | 4,030 | 3,936 | 3,974 | 285,100 | 3,974 |
| 2024-10-24 | 3,998 | 4,026 | 3,979 | 4,014 | 291,600 | 4,014 |
| 2024-10-23 | 4,043 | 4,075 | 3,999 | 4,015 | 338,300 | 4,015 |
| 2024-10-22 | 3,999 | 4,000 | 3,938 | 3,973 | 299,500 | 3,973 |
| 2024-10-21 | 4,012 | 4,038 | 3,960 | 3,960 | 318,600 | 3,960 |
| 2024-10-18 | 4,048 | 4,048 | 3,992 | 4,010 | 171,600 | 4,010 |
| 2024-10-17 | 4,077 | 4,077 | 4,004 | 4,017 | 221,200 | 4,017 |
| 2024-10-16 | 4,058 | 4,080 | 4,018 | 4,046 | 256,400 | 4,046 |
| 2024-10-15 | 4,150 | 4,150 | 4,065 | 4,077 | 295,900 | 4,077 |
| 2024-10-11 | 4,101 | 4,129 | 4,085 | 4,094 | 225,300 | 4,094 |
| 2024-10-10 | 4,198 | 4,198 | 4,118 | 4,132 | 162,000 | 4,132 |
| 2024-10-09 | 4,235 | 4,235 | 4,128 | 4,165 | 159,800 | 4,165 |
| 2024-10-08 | 4,124 | 4,197 | 4,101 | 4,134 | 202,700 | 4,134 |
| 2024-10-07 | 4,196 | 4,218 | 4,172 | 4,187 | 250,400 | 4,187 |
| 2024-10-04 | 4,101 | 4,127 | 4,047 | 4,056 | 212,700 | 4,056 |
| 2024-10-03 | 4,069 | 4,103 | 4,033 | 4,094 | 396,800 | 4,094 |
| 2024-10-02 | 3,983 | 4,038 | 3,918 | 3,922 | 282,200 | 3,922 |
| 2024-10-01 | 4,037 | 4,099 | 4,025 | 4,093 | 124,400 | 4,093 |
| 2024-09-30 | 3,998 | 4,076 | 3,964 | 4,017 | 356,500 | 4,017 |
| 2024-09-27 | 4,183 | 4,250 | 4,152 | 4,208 | 393,500 | 4,208 |
| 2024-09-26 | 4,063 | 4,172 | 4,032 | 4,161 | 423,000 | 4,161 |
| 2024-09-25 | 3,974 | 3,998 | 3,930 | 3,967 | 180,500 | 3,967 |
| 2024-09-24 | 3,991 | 3,996 | 3,931 | 3,951 | 231,200 | 3,951 |
| 2024-09-20 | 3,953 | 3,973 | 3,909 | 3,924 | 427,400 | 3,924 |
| 2024-09-19 | 3,793 | 3,897 | 3,760 | 3,850 | 495,100 | 3,850 |
| 2024-09-18 | 3,676 | 3,696 | 3,635 | 3,655 | 194,000 | 3,655 |
| 2024-09-17 | 3,679 | 3,706 | 3,574 | 3,633 | 226,300 | 3,633 |
| 2024-09-13 | 3,597 | 3,683 | 3,597 | 3,653 | 328,600 | 3,653 |
| 2024-09-12 | 3,655 | 3,691 | 3,596 | 3,644 | 360,400 | 3,644 |
| 2024-09-11 | 3,694 | 3,712 | 3,566 | 3,585 | 237,400 | 3,585 |
| 2024-09-10 | 3,657 | 3,710 | 3,610 | 3,694 | 285,000 | 3,694 |
| 2024-09-09 | 3,537 | 3,668 | 3,523 | 3,645 | 304,700 | 3,645 |
| 2024-09-06 | 3,655 | 3,691 | 3,618 | 3,660 | 354,600 | 3,660 |
| 2024-09-05 | 3,700 | 3,815 | 3,655 | 3,680 | 454,100 | 3,680 |
| 2024-09-04 | 3,723 | 3,803 | 3,706 | 3,745 | 409,000 | 3,745 |
| 2024-09-03 | 3,890 | 3,949 | 3,873 | 3,930 | 289,000 | 3,930 |
| 2024-09-02 | 3,874 | 3,910 | 3,840 | 3,870 | 193,000 | 3,870 |
| 2024-08-30 | 3,770 | 3,905 | 3,768 | 3,869 | 393,700 | 3,869 |
| 2024-08-29 | 3,760 | 3,795 | 3,737 | 3,793 | 259,400 | 3,793 |
| 2024-08-28 | 3,747 | 3,777 | 3,702 | 3,777 | 346,200 | 3,777 |
| 2024-08-27 | 3,750 | 3,797 | 3,732 | 3,773 | 307,100 | 3,773 |
| 2024-08-26 | 3,851 | 3,878 | 3,764 | 3,782 | 276,700 | 3,782 |
| 2024-08-23 | 3,885 | 3,909 | 3,849 | 3,894 | 156,900 | 3,894 |
| 2024-08-22 | 3,922 | 3,949 | 3,884 | 3,895 | 135,500 | 3,895 |
| 2024-08-21 | 3,881 | 3,930 | 3,872 | 3,902 | 125,300 | 3,902 |
| 2024-08-20 | 3,948 | 3,965 | 3,903 | 3,938 | 174,000 | 3,938 |
| 2024-08-19 | 3,923 | 4,011 | 3,881 | 3,895 | 235,700 | 3,895 |
| 2024-08-16 | 3,990 | 4,044 | 3,950 | 3,979 | 237,500 | 3,979 |
| 2024-08-15 | 3,899 | 3,950 | 3,848 | 3,871 | 382,600 | 3,871 |
| 2024-08-14 | 3,950 | 3,969 | 3,887 | 3,900 | 278,300 | 3,900 |
| 2024-08-13 | 3,900 | 3,991 | 3,841 | 3,937 | 307,200 | 3,937 |
| 2024-08-09 | 3,889 | 3,913 | 3,670 | 3,784 | 488,400 | 3,784 |
| 2024-08-08 | 3,600 | 3,809 | 3,590 | 3,749 | 420,800 | 3,749 |
| 2024-08-07 | 3,586 | 3,780 | 3,531 | 3,666 | 431,400 | 3,666 |
| 2024-08-06 | 3,603 | 3,672 | 3,511 | 3,656 | 639,200 | 3,656 |
| 2024-08-05 | 3,337 | 3,575 | 3,050 | 3,170 | 600,700 | 3,170 |
| 2024-08-02 | 3,842 | 3,899 | 3,732 | 3,750 | 307,600 | 3,750 |
| 2024-08-01 | 4,210 | 4,340 | 4,030 | 4,034 | 514,500 | 4,034 |
| 2024-07-31 | 4,190 | 4,286 | 4,167 | 4,272 | 312,200 | 4,272 |
| 2024-07-30 | 4,150 | 4,218 | 4,115 | 4,207 | 247,400 | 4,207 |
| 2024-07-29 | 4,172 | 4,212 | 4,112 | 4,164 | 340,400 | 4,164 |
| 2024-07-26 | 4,127 | 4,163 | 4,091 | 4,115 | 200,900 | 4,115 |
| 2024-07-25 | 4,200 | 4,200 | 4,097 | 4,122 | 451,600 | 4,122 |
| 2024-07-24 | 4,334 | 4,339 | 4,259 | 4,259 | 263,900 | 4,259 |
| 2024-07-23 | 4,430 | 4,457 | 4,313 | 4,377 | 219,300 | 4,377 |
| 2024-07-22 | 4,485 | 4,516 | 4,376 | 4,389 | 158,800 | 4,389 |
| 2024-07-19 | 4,486 | 4,535 | 4,455 | 4,482 | 193,500 | 4,482 |
| 2024-07-18 | 4,360 | 4,470 | 4,349 | 4,470 | 319,100 | 4,470 |
| 2024-07-17 | 4,615 | 4,630 | 4,444 | 4,500 | 355,500 | 4,500 |
| 2024-07-16 | 4,511 | 4,605 | 4,501 | 4,562 | 201,100 | 4,562 |
| 2024-07-12 | 4,565 | 4,612 | 4,534 | 4,544 | 237,700 | 4,544 |
| 2024-07-11 | 4,687 | 4,700 | 4,610 | 4,635 | 171,900 | 4,635 |
| 2024-07-10 | 4,650 | 4,689 | 4,630 | 4,676 | 144,600 | 4,676 |
| 2024-07-09 | 4,606 | 4,700 | 4,606 | 4,681 | 186,900 | 4,681 |
| 2024-07-08 | 4,641 | 4,686 | 4,603 | 4,603 | 149,200 | 4,603 |
| 2024-07-05 | 4,650 | 4,666 | 4,615 | 4,637 | 159,100 | 4,637 |
| 2024-07-04 | 4,700 | 4,722 | 4,669 | 4,675 | 150,900 | 4,675 |
| 2024-07-03 | 4,615 | 4,692 | 4,607 | 4,692 | 185,000 | 4,692 |
| 2024-07-02 | 4,602 | 4,656 | 4,581 | 4,614 | 255,700 | 4,614 |
| 2024-07-01 | 4,796 | 4,812 | 4,654 | 4,672 | 182,900 | 4,672 |
| 2024-06-28 | 4,687 | 4,747 | 4,662 | 4,702 | 298,500 | 4,702 |
| 2024-06-27 | 4,646 | 4,657 | 4,602 | 4,641 | 547,100 | 4,641 |
| 2024-06-26 | 4,648 | 4,712 | 4,606 | 4,708 | 313,000 | 4,708 |
| 2024-06-25 | 4,636 | 4,661 | 4,589 | 4,643 | 294,800 | 4,643 |
| 2024-06-24 | 4,631 | 4,703 | 4,613 | 4,668 | 205,500 | 4,668 |
| 2024-06-21 | 4,700 | 4,700 | 4,567 | 4,649 | 425,600 | 4,649 |
| 2024-06-20 | 4,761 | 4,775 | 4,661 | 4,708 | 324,700 | 4,708 |
| 2024-06-19 | 4,730 | 4,790 | 4,721 | 4,765 | 193,600 | 4,765 |
| 2024-06-18 | 4,766 | 4,795 | 4,690 | 4,733 | 259,500 | 4,733 |
| 2024-06-17 | 4,770 | 4,789 | 4,651 | 4,696 | 260,300 | 4,696 |
| 2024-06-14 | 4,566 | 4,790 | 4,566 | 4,782 | 378,800 | 4,782 |
| 2024-06-13 | 4,705 | 4,729 | 4,593 | 4,593 | 178,700 | 4,593 |
| 2024-06-12 | 4,711 | 4,729 | 4,631 | 4,695 | 211,600 | 4,695 |
| 2024-06-11 | 4,599 | 4,732 | 4,590 | 4,713 | 439,100 | 4,713 |
| 2024-06-10 | 4,479 | 4,600 | 4,443 | 4,570 | 244,600 | 4,570 |
| 2024-06-07 | 4,397 | 4,539 | 4,390 | 4,497 | 323,700 | 4,497 |
| 2024-06-06 | 4,368 | 4,449 | 4,367 | 4,419 | 314,000 | 4,419 |
| 2024-06-05 | 4,256 | 4,303 | 4,245 | 4,298 | 187,100 | 4,298 |
| 2024-06-04 | 4,200 | 4,344 | 4,188 | 4,295 | 322,900 | 4,295 |
| 2024-06-03 | 4,325 | 4,325 | 4,233 | 4,234 | 248,500 | 4,234 |
| 2024-05-31 | 4,261 | 4,347 | 4,252 | 4,340 | 454,200 | 4,340 |
| 2024-05-30 | 4,101 | 4,196 | 4,079 | 4,196 | 202,400 | 4,196 |
| 2024-05-29 | 4,269 | 4,285 | 4,170 | 4,180 | 239,500 | 4,180 |
| 2024-05-28 | 4,260 | 4,285 | 4,241 | 4,273 | 234,400 | 4,273 |
| 2024-05-27 | 4,300 | 4,300 | 4,215 | 4,273 | 220,000 | 4,273 |
| 2024-05-24 | 4,280 | 4,314 | 4,245 | 4,263 | 235,900 | 4,263 |
| 2024-05-23 | 4,340 | 4,364 | 4,285 | 4,313 | 183,400 | 4,313 |
| 2024-05-22 | 4,365 | 4,376 | 4,322 | 4,328 | 169,500 | 4,328 |
| 2024-05-21 | 4,429 | 4,490 | 4,406 | 4,408 | 183,100 | 4,408 |
| 2024-05-20 | 4,340 | 4,446 | 4,320 | 4,400 | 255,600 | 4,400 |
| 2024-05-17 | 4,367 | 4,403 | 4,311 | 4,345 | 257,400 | 4,345 |
| 2024-05-16 | 4,441 | 4,499 | 4,402 | 4,409 | 339,000 | 4,409 |
| 2024-05-15 | 4,415 | 4,450 | 4,352 | 4,399 | 392,300 | 4,399 |
| 2024-05-14 | 4,575 | 4,590 | 4,401 | 4,466 | 648,500 | 4,466 |
| 2024-05-13 | 4,680 | 4,867 | 4,584 | 4,621 | 1,202,500 | 4,621 |
| 2024-05-10 | 4,520 | 4,638 | 4,520 | 4,616 | 659,300 | 4,616 |
| 2024-05-09 | 4,511 | 4,576 | 4,481 | 4,554 | 264,300 | 4,554 |
| 2024-05-08 | 4,514 | 4,554 | 4,481 | 4,495 | 257,100 | 4,495 |
| 2024-05-07 | 4,560 | 4,567 | 4,510 | 4,543 | 344,500 | 4,543 |
| 2024-05-02 | 4,450 | 4,487 | 4,421 | 4,468 | 224,200 | 4,468 |
| 2024-05-01 | 4,493 | 4,524 | 4,445 | 4,494 | 265,900 | 4,494 |
| 2024-04-30 | 4,469 | 4,550 | 4,431 | 4,520 | 386,400 | 4,520 |
| 2024-04-26 | 4,280 | 4,390 | 4,238 | 4,386 | 406,500 | 4,386 |
| 2024-04-25 | 4,368 | 4,396 | 4,285 | 4,292 | 316,700 | 4,292 |
| 2024-04-24 | 4,339 | 4,396 | 4,309 | 4,396 | 250,300 | 4,396 |
| 2024-04-23 | 4,294 | 4,339 | 4,230 | 4,283 | 202,500 | 4,283 |
| 2024-04-22 | 4,300 | 4,340 | 4,239 | 4,293 | 363,500 | 4,293 |
| 2024-04-19 | 4,473 | 4,473 | 4,271 | 4,336 | 414,200 | 4,336 |
| 2024-04-18 | 4,414 | 4,550 | 4,352 | 4,543 | 329,200 | 4,543 |
| 2024-04-17 | 4,473 | 4,555 | 4,442 | 4,484 | 457,200 | 4,484 |
| 2024-04-16 | 4,478 | 4,497 | 4,375 | 4,407 | 236,800 | 4,407 |
| 2024-04-15 | 4,464 | 4,566 | 4,444 | 4,556 | 206,500 | 4,556 |
| 2024-04-12 | 4,464 | 4,557 | 4,464 | 4,543 | 283,500 | 4,543 |
| 2024-04-11 | 4,350 | 4,458 | 4,334 | 4,437 | 345,500 | 4,437 |
| 2024-04-10 | 4,429 | 4,478 | 4,382 | 4,383 | 458,700 | 4,383 |
| 2024-04-09 | 4,561 | 4,561 | 4,488 | 4,499 | 326,800 | 4,499 |
| 2024-04-08 | 4,530 | 4,564 | 4,478 | 4,511 | 253,700 | 4,511 |
| 2024-04-05 | 4,450 | 4,500 | 4,430 | 4,495 | 288,300 | 4,495 |
| 2024-04-04 | 4,516 | 4,586 | 4,494 | 4,550 | 443,600 | 4,550 |
| 2024-04-03 | 4,487 | 4,538 | 4,410 | 4,494 | 393,300 | 4,494 |
| 2024-04-02 | 4,526 | 4,579 | 4,465 | 4,557 | 301,800 | 4,557 |
| 2024-04-01 | 4,660 | 4,670 | 4,480 | 4,494 | 424,100 | 4,494 |
| 2024-03-29 | 4,600 | 4,646 | 4,527 | 4,628 | 362,700 | 4,628 |
| 2024-03-28 | 4,531 | 4,588 | 4,492 | 4,540 | 224,900 | 4,540 |
| 2024-03-27 | 9,185 | 9,280 | 9,140 | 9,237 | 148,100 | 4,618.50 |
| 2024-03-26 | 9,127 | 9,234 | 9,109 | 9,175 | 136,200 | 4,587.50 |
| 2024-03-25 | 9,238 | 9,277 | 9,137 | 9,172 | 129,000 | 4,586 |
| 2024-03-22 | 9,270 | 9,324 | 9,187 | 9,229 | 97,600 | 4,614.50 |
| 2024-03-21 | 9,239 | 9,315 | 9,190 | 9,270 | 171,300 | 4,635 |
| 2024-03-19 | 8,883 | 9,050 | 8,817 | 8,982 | 166,400 | 4,491 |
| 2024-03-18 | 8,752 | 8,977 | 8,752 | 8,977 | 116,200 | 4,488.50 |
| 2024-03-15 | 8,797 | 8,891 | 8,745 | 8,794 | 111,200 | 4,397 |
| 2024-03-14 | 8,800 | 8,839 | 8,637 | 8,797 | 129,500 | 4,398.50 |
| 2024-03-13 | 8,850 | 8,889 | 8,600 | 8,719 | 221,200 | 4,359.50 |
| 2024-03-12 | 8,652 | 8,762 | 8,510 | 8,672 | 283,900 | 4,336 |
| 2024-03-11 | 8,700 | 8,762 | 8,604 | 8,762 | 188,000 | 4,381 |
| 2024-03-08 | 8,900 | 9,066 | 8,888 | 8,947 | 178,000 | 4,473.50 |
| 2024-03-07 | 9,222 | 9,300 | 8,867 | 8,905 | 291,800 | 4,452.50 |
| 2024-03-06 | 8,909 | 9,098 | 8,881 | 9,072 | 162,200 | 4,536 |
| 2024-03-05 | 8,888 | 9,098 | 8,870 | 9,010 | 141,400 | 4,505 |
| 2024-03-04 | 9,000 | 9,137 | 8,868 | 8,928 | 248,700 | 4,464 |
| 2024-03-01 | 8,706 | 8,942 | 8,674 | 8,923 | 250,300 | 4,461.50 |
| 2024-02-29 | 8,513 | 8,625 | 8,470 | 8,600 | 251,300 | 4,300 |
| 2024-02-28 | 8,460 | 8,770 | 8,452 | 8,663 | 371,900 | 4,331.50 |
| 2024-02-27 | 8,522 | 8,689 | 8,470 | 8,523 | 269,100 | 4,261.50 |
| 2024-02-26 | 8,488 | 8,510 | 8,389 | 8,438 | 150,400 | 4,219 |
| 2024-02-22 | 8,250 | 8,385 | 8,202 | 8,380 | 179,800 | 4,190 |
| 2024-02-21 | 8,066 | 8,145 | 8,002 | 8,104 | 129,100 | 4,052 |
| 2024-02-20 | 8,073 | 8,154 | 8,037 | 8,125 | 126,200 | 4,062.50 |
| 2024-02-19 | 8,103 | 8,199 | 7,992 | 8,136 | 161,300 | 4,068 |
| 2024-02-16 | 8,072 | 8,346 | 8,061 | 8,253 | 356,700 | 4,126.50 |
| 2024-02-15 | 7,730 | 7,992 | 7,722 | 7,967 | 223,600 | 3,983.50 |
| 2024-02-14 | 7,720 | 7,810 | 7,553 | 7,649 | 178,000 | 3,824.50 |
| 2024-02-13 | 7,747 | 7,828 | 7,644 | 7,816 | 192,400 | 3,908 |
| 2024-02-09 | 7,540 | 7,628 | 7,496 | 7,503 | 120,200 | 3,751.50 |
| 2024-02-08 | 7,424 | 7,608 | 7,333 | 7,543 | 177,200 | 3,771.50 |
| 2024-02-07 | 7,550 | 7,569 | 7,438 | 7,469 | 201,700 | 3,734.50 |
| 2024-02-06 | 7,722 | 7,733 | 7,532 | 7,635 | 372,600 | 3,817.50 |
| 2024-02-05 | 7,410 | 7,750 | 7,180 | 7,722 | 729,800 | 3,861 |
| 2024-02-02 | 7,425 | 7,425 | 7,296 | 7,320 | 137,000 | 3,660 |
| 2024-02-01 | 7,316 | 7,366 | 7,284 | 7,337 | 158,700 | 3,668.50 |
| 2024-01-31 | 7,400 | 7,435 | 7,326 | 7,396 | 205,500 | 3,698 |
| 2024-01-30 | 7,495 | 7,543 | 7,432 | 7,452 | 206,900 | 3,726 |
| 2024-01-29 | 7,400 | 7,482 | 7,376 | 7,482 | 200,700 | 3,741 |
| 2024-01-26 | 7,513 | 7,574 | 7,352 | 7,360 | 173,600 | 3,680 |
| 2024-01-25 | 7,545 | 7,610 | 7,495 | 7,591 | 184,500 | 3,795.50 |
| 2024-01-24 | 7,570 | 7,570 | 7,473 | 7,552 | 193,000 | 3,776 |
| 2024-01-23 | 7,708 | 7,784 | 7,621 | 7,652 | 172,500 | 3,826 |
| 2024-01-22 | 7,867 | 7,883 | 7,682 | 7,743 | 170,800 | 3,871.50 |
| 2024-01-19 | 7,652 | 7,759 | 7,608 | 7,748 | 185,700 | 3,874 |
| 2024-01-18 | 7,668 | 7,707 | 7,559 | 7,577 | 171,500 | 3,788.50 |
| 2024-01-17 | 7,762 | 7,906 | 7,675 | 7,675 | 229,800 | 3,837.50 |
| 2024-01-16 | 7,750 | 7,752 | 7,637 | 7,720 | 102,200 | 3,860 |
| 2024-01-15 | 7,489 | 7,762 | 7,489 | 7,751 | 139,400 | 3,875.50 |
| 2024-01-12 | 7,470 | 7,490 | 7,364 | 7,408 | 123,300 | 3,704 |
| 2024-01-11 | 7,508 | 7,522 | 7,333 | 7,459 | 267,500 | 3,729.50 |
| 2024-01-10 | 7,539 | 7,539 | 7,430 | 7,467 | 200,100 | 3,733.50 |
| 2024-01-09 | 7,481 | 7,587 | 7,472 | 7,559 | 184,300 | 3,779.50 |
| 2024-01-05 | 7,416 | 7,490 | 7,375 | 7,393 | 136,100 | 3,696.50 |
| 2024-01-04 | 7,202 | 7,401 | 7,161 | 7,380 | 127,800 | 3,690 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
