4206 アイカ工業(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 | 3,247 | 3,272 | 3,247 | 3,260 | 317,800 | 3,260 |
| 2024-12-02 | 3,259 | 3,267 | 3,238 | 3,259 | 206,500 | 3,259 |
| 2024-11-29 | 3,280 | 3,284 | 3,260 | 3,271 | 155,000 | 3,271 |
| 2024-11-28 | 3,280 | 3,289 | 3,258 | 3,280 | 150,400 | 3,280 |
| 2024-11-27 | 3,302 | 3,308 | 3,259 | 3,282 | 165,300 | 3,282 |
| 2024-11-26 | 3,359 | 3,373 | 3,284 | 3,302 | 184,800 | 3,302 |
| 2024-11-25 | 3,373 | 3,392 | 3,364 | 3,364 | 203,300 | 3,364 |
| 2024-11-22 | 3,314 | 3,343 | 3,314 | 3,330 | 122,800 | 3,330 |
| 2024-11-21 | 3,341 | 3,341 | 3,309 | 3,311 | 122,100 | 3,311 |
| 2024-11-20 | 3,347 | 3,348 | 3,316 | 3,341 | 148,600 | 3,341 |
| 2024-11-19 | 3,345 | 3,357 | 3,328 | 3,340 | 79,000 | 3,340 |
| 2024-11-18 | 3,355 | 3,364 | 3,337 | 3,342 | 101,700 | 3,342 |
| 2024-11-15 | 3,369 | 3,379 | 3,339 | 3,339 | 137,200 | 3,339 |
| 2024-11-14 | 3,368 | 3,376 | 3,322 | 3,333 | 90,000 | 3,333 |
| 2024-11-13 | 3,382 | 3,384 | 3,355 | 3,355 | 85,700 | 3,355 |
| 2024-11-12 | 3,383 | 3,404 | 3,371 | 3,385 | 127,600 | 3,385 |
| 2024-11-11 | 3,350 | 3,370 | 3,340 | 3,365 | 93,600 | 3,365 |
| 2024-11-08 | 3,410 | 3,413 | 3,365 | 3,367 | 121,700 | 3,367 |
| 2024-11-07 | 3,388 | 3,435 | 3,373 | 3,402 | 242,900 | 3,402 |
| 2024-11-06 | 3,375 | 3,388 | 3,353 | 3,375 | 185,700 | 3,375 |
| 2024-11-05 | 3,293 | 3,349 | 3,279 | 3,346 | 200,800 | 3,346 |
| 2024-11-01 | 3,308 | 3,382 | 3,293 | 3,366 | 412,700 | 3,366 |
| 2024-10-31 | 3,319 | 3,360 | 3,251 | 3,310 | 421,500 | 3,310 |
| 2024-10-30 | 3,273 | 3,323 | 3,249 | 3,312 | 546,200 | 3,312 |
| 2024-10-29 | 3,272 | 3,285 | 3,253 | 3,273 | 288,400 | 3,273 |
| 2024-10-28 | 3,244 | 3,283 | 3,232 | 3,272 | 197,300 | 3,272 |
| 2024-10-25 | 3,309 | 3,309 | 3,241 | 3,254 | 288,000 | 3,254 |
| 2024-10-24 | 3,294 | 3,301 | 3,277 | 3,292 | 480,400 | 3,292 |
| 2024-10-23 | 3,308 | 3,339 | 3,291 | 3,299 | 204,500 | 3,299 |
| 2024-10-22 | 3,305 | 3,327 | 3,290 | 3,307 | 236,600 | 3,307 |
| 2024-10-21 | 3,323 | 3,324 | 3,289 | 3,305 | 191,000 | 3,305 |
| 2024-10-18 | 3,329 | 3,347 | 3,314 | 3,322 | 201,400 | 3,322 |
| 2024-10-17 | 3,319 | 3,360 | 3,308 | 3,329 | 451,400 | 3,329 |
| 2024-10-16 | 3,280 | 3,343 | 3,273 | 3,319 | 1,376,100 | 3,319 |
| 2024-10-15 | 3,300 | 3,317 | 3,273 | 3,316 | 304,200 | 3,316 |
| 2024-10-11 | 3,286 | 3,304 | 3,271 | 3,300 | 288,600 | 3,300 |
| 2024-10-10 | 3,305 | 3,315 | 3,269 | 3,305 | 387,500 | 3,305 |
| 2024-10-09 | 3,249 | 3,304 | 3,238 | 3,304 | 1,113,700 | 3,304 |
| 2024-10-08 | 3,288 | 3,309 | 3,236 | 3,255 | 1,048,700 | 3,255 |
| 2024-10-07 | 3,318 | 3,340 | 3,303 | 3,323 | 439,800 | 3,323 |
| 2024-10-04 | 3,275 | 3,336 | 3,275 | 3,318 | 373,100 | 3,318 |
| 2024-10-03 | 3,330 | 3,346 | 3,290 | 3,305 | 404,100 | 3,305 |
| 2024-10-02 | 3,298 | 3,355 | 3,276 | 3,290 | 389,900 | 3,290 |
| 2024-10-01 | 3,327 | 3,373 | 3,314 | 3,337 | 671,600 | 3,337 |
| 2024-09-30 | 3,350 | 3,427 | 3,350 | 3,397 | 191,300 | 3,397 |
| 2024-09-27 | 3,407 | 3,433 | 3,390 | 3,420 | 108,100 | 3,420 |
| 2024-09-26 | 3,403 | 3,460 | 3,395 | 3,445 | 203,300 | 3,445 |
| 2024-09-25 | 3,351 | 3,411 | 3,349 | 3,394 | 156,700 | 3,394 |
| 2024-09-24 | 3,390 | 3,395 | 3,356 | 3,362 | 138,500 | 3,362 |
| 2024-09-20 | 3,364 | 3,379 | 3,337 | 3,351 | 243,800 | 3,351 |
| 2024-09-19 | 3,342 | 3,358 | 3,320 | 3,346 | 119,000 | 3,346 |
| 2024-09-18 | 3,328 | 3,344 | 3,304 | 3,320 | 102,500 | 3,320 |
| 2024-09-17 | 3,344 | 3,344 | 3,297 | 3,326 | 136,600 | 3,326 |
| 2024-09-13 | 3,321 | 3,326 | 3,292 | 3,311 | 162,000 | 3,311 |
| 2024-09-12 | 3,310 | 3,354 | 3,301 | 3,337 | 160,100 | 3,337 |
| 2024-09-11 | 3,320 | 3,329 | 3,283 | 3,306 | 229,800 | 3,306 |
| 2024-09-10 | 3,280 | 3,350 | 3,280 | 3,326 | 274,400 | 3,326 |
| 2024-09-09 | 3,210 | 3,252 | 3,201 | 3,252 | 127,900 | 3,252 |
| 2024-09-06 | 3,304 | 3,312 | 3,251 | 3,261 | 93,500 | 3,261 |
| 2024-09-05 | 3,290 | 3,311 | 3,281 | 3,288 | 103,800 | 3,288 |
| 2024-09-04 | 3,290 | 3,329 | 3,283 | 3,288 | 111,000 | 3,288 |
| 2024-09-03 | 3,311 | 3,335 | 3,304 | 3,317 | 64,400 | 3,317 |
| 2024-09-02 | 3,349 | 3,352 | 3,285 | 3,323 | 143,500 | 3,323 |
| 2024-08-30 | 3,324 | 3,363 | 3,317 | 3,349 | 134,800 | 3,349 |
| 2024-08-29 | 3,346 | 3,350 | 3,298 | 3,312 | 418,500 | 3,312 |
| 2024-08-28 | 3,333 | 3,348 | 3,320 | 3,340 | 154,800 | 3,340 |
| 2024-08-27 | 3,340 | 3,346 | 3,311 | 3,335 | 132,000 | 3,335 |
| 2024-08-26 | 3,322 | 3,329 | 3,293 | 3,326 | 116,400 | 3,326 |
| 2024-08-23 | 3,297 | 3,337 | 3,297 | 3,327 | 111,600 | 3,327 |
| 2024-08-22 | 3,296 | 3,296 | 3,267 | 3,293 | 156,600 | 3,293 |
| 2024-08-21 | 3,329 | 3,336 | 3,300 | 3,303 | 77,000 | 3,303 |
| 2024-08-20 | 3,314 | 3,349 | 3,305 | 3,336 | 221,500 | 3,336 |
| 2024-08-19 | 3,303 | 3,317 | 3,285 | 3,292 | 105,000 | 3,292 |
| 2024-08-16 | 3,301 | 3,316 | 3,280 | 3,304 | 168,400 | 3,304 |
| 2024-08-15 | 3,286 | 3,293 | 3,262 | 3,287 | 158,300 | 3,287 |
| 2024-08-14 | 3,308 | 3,309 | 3,267 | 3,296 | 162,100 | 3,296 |
| 2024-08-13 | 3,304 | 3,309 | 3,274 | 3,299 | 135,800 | 3,299 |
| 2024-08-09 | 3,333 | 3,333 | 3,233 | 3,280 | 233,700 | 3,280 |
| 2024-08-08 | 3,295 | 3,331 | 3,265 | 3,292 | 166,200 | 3,292 |
| 2024-08-07 | 3,253 | 3,396 | 3,247 | 3,295 | 249,300 | 3,295 |
| 2024-08-06 | 3,354 | 3,400 | 3,236 | 3,284 | 367,800 | 3,284 |
| 2024-08-05 | 3,250 | 3,323 | 3,170 | 3,192 | 521,200 | 3,192 |
| 2024-08-02 | 3,353 | 3,377 | 3,279 | 3,306 | 381,200 | 3,306 |
| 2024-08-01 | 3,441 | 3,466 | 3,392 | 3,416 | 333,400 | 3,416 |
| 2024-07-31 | 3,471 | 3,518 | 3,421 | 3,484 | 406,400 | 3,484 |
| 2024-07-30 | 3,409 | 3,430 | 3,397 | 3,401 | 223,400 | 3,401 |
| 2024-07-29 | 3,398 | 3,422 | 3,386 | 3,409 | 100,600 | 3,409 |
| 2024-07-26 | 3,392 | 3,406 | 3,367 | 3,382 | 126,300 | 3,382 |
| 2024-07-25 | 3,356 | 3,399 | 3,353 | 3,388 | 202,900 | 3,388 |
| 2024-07-24 | 3,453 | 3,475 | 3,377 | 3,385 | 273,100 | 3,385 |
| 2024-07-23 | 3,455 | 3,494 | 3,453 | 3,468 | 81,000 | 3,468 |
| 2024-07-22 | 3,500 | 3,510 | 3,443 | 3,471 | 126,800 | 3,471 |
| 2024-07-19 | 3,499 | 3,527 | 3,464 | 3,494 | 185,200 | 3,494 |
| 2024-07-18 | 3,511 | 3,586 | 3,505 | 3,567 | 245,300 | 3,567 |
| 2024-07-17 | 3,526 | 3,533 | 3,504 | 3,523 | 106,800 | 3,523 |
| 2024-07-16 | 3,535 | 3,536 | 3,488 | 3,502 | 162,700 | 3,502 |
| 2024-07-12 | 3,542 | 3,572 | 3,530 | 3,540 | 174,300 | 3,540 |
| 2024-07-11 | 3,540 | 3,557 | 3,536 | 3,543 | 177,800 | 3,543 |
| 2024-07-10 | 3,519 | 3,519 | 3,491 | 3,508 | 113,200 | 3,508 |
| 2024-07-09 | 3,500 | 3,529 | 3,486 | 3,515 | 170,000 | 3,515 |
| 2024-07-08 | 3,500 | 3,508 | 3,449 | 3,459 | 155,800 | 3,459 |
| 2024-07-05 | 3,550 | 3,560 | 3,500 | 3,504 | 109,100 | 3,504 |
| 2024-07-04 | 3,540 | 3,555 | 3,513 | 3,544 | 154,300 | 3,544 |
| 2024-07-03 | 3,516 | 3,543 | 3,512 | 3,528 | 271,200 | 3,528 |
| 2024-07-02 | 3,476 | 3,526 | 3,471 | 3,511 | 258,000 | 3,511 |
| 2024-07-01 | 3,527 | 3,538 | 3,480 | 3,481 | 214,800 | 3,481 |
| 2024-06-28 | 3,523 | 3,530 | 3,485 | 3,498 | 214,800 | 3,498 |
| 2024-06-27 | 3,501 | 3,511 | 3,476 | 3,506 | 193,400 | 3,506 |
| 2024-06-26 | 3,520 | 3,528 | 3,487 | 3,514 | 209,600 | 3,514 |
| 2024-06-25 | 3,484 | 3,540 | 3,482 | 3,529 | 259,300 | 3,529 |
| 2024-06-24 | 3,482 | 3,482 | 3,437 | 3,456 | 131,300 | 3,456 |
| 2024-06-21 | 3,458 | 3,510 | 3,453 | 3,463 | 312,000 | 3,463 |
| 2024-06-20 | 3,474 | 3,480 | 3,436 | 3,457 | 113,500 | 3,457 |
| 2024-06-19 | 3,495 | 3,530 | 3,471 | 3,486 | 290,600 | 3,486 |
| 2024-06-18 | 3,467 | 3,503 | 3,445 | 3,494 | 244,700 | 3,494 |
| 2024-06-17 | 3,384 | 3,474 | 3,377 | 3,459 | 295,700 | 3,459 |
| 2024-06-14 | 3,360 | 3,394 | 3,356 | 3,376 | 157,800 | 3,376 |
| 2024-06-13 | 3,365 | 3,386 | 3,346 | 3,374 | 139,000 | 3,374 |
| 2024-06-12 | 3,356 | 3,379 | 3,356 | 3,375 | 133,700 | 3,375 |
| 2024-06-11 | 3,421 | 3,429 | 3,355 | 3,365 | 215,900 | 3,365 |
| 2024-06-10 | 3,396 | 3,431 | 3,396 | 3,421 | 150,600 | 3,421 |
| 2024-06-07 | 3,380 | 3,410 | 3,376 | 3,405 | 98,200 | 3,405 |
| 2024-06-06 | 3,387 | 3,404 | 3,373 | 3,382 | 126,600 | 3,382 |
| 2024-06-05 | 3,346 | 3,372 | 3,336 | 3,372 | 175,600 | 3,372 |
| 2024-06-04 | 3,421 | 3,422 | 3,351 | 3,379 | 371,900 | 3,379 |
| 2024-06-03 | 3,485 | 3,505 | 3,466 | 3,471 | 151,200 | 3,471 |
| 2024-05-31 | 3,408 | 3,464 | 3,383 | 3,456 | 284,600 | 3,456 |
| 2024-05-30 | 3,411 | 3,434 | 3,401 | 3,411 | 194,600 | 3,411 |
| 2024-05-29 | 3,394 | 3,418 | 3,381 | 3,406 | 186,100 | 3,406 |
| 2024-05-28 | 3,396 | 3,396 | 3,372 | 3,381 | 158,900 | 3,381 |
| 2024-05-27 | 3,419 | 3,419 | 3,361 | 3,401 | 140,300 | 3,401 |
| 2024-05-24 | 3,370 | 3,423 | 3,369 | 3,421 | 202,100 | 3,421 |
| 2024-05-23 | 3,382 | 3,409 | 3,355 | 3,379 | 174,100 | 3,379 |
| 2024-05-22 | 3,422 | 3,465 | 3,399 | 3,399 | 235,400 | 3,399 |
| 2024-05-21 | 3,418 | 3,455 | 3,417 | 3,434 | 223,300 | 3,434 |
| 2024-05-20 | 3,350 | 3,405 | 3,345 | 3,382 | 180,900 | 3,382 |
| 2024-05-17 | 3,331 | 3,371 | 3,321 | 3,367 | 119,200 | 3,367 |
| 2024-05-16 | 3,375 | 3,381 | 3,334 | 3,352 | 129,800 | 3,352 |
| 2024-05-15 | 3,408 | 3,416 | 3,375 | 3,380 | 109,900 | 3,380 |
| 2024-05-14 | 3,380 | 3,418 | 3,371 | 3,404 | 181,600 | 3,404 |
| 2024-05-13 | 3,455 | 3,455 | 3,390 | 3,407 | 216,400 | 3,407 |
| 2024-05-10 | 3,490 | 3,500 | 3,444 | 3,450 | 176,900 | 3,450 |
| 2024-05-09 | 3,473 | 3,506 | 3,469 | 3,483 | 123,500 | 3,483 |
| 2024-05-08 | 3,438 | 3,467 | 3,423 | 3,457 | 225,900 | 3,457 |
| 2024-05-07 | 3,490 | 3,509 | 3,448 | 3,462 | 258,100 | 3,462 |
| 2024-05-02 | 3,520 | 3,520 | 3,448 | 3,460 | 362,300 | 3,460 |
| 2024-05-01 | 3,514 | 3,578 | 3,447 | 3,450 | 556,600 | 3,450 |
| 2024-04-30 | 3,638 | 3,674 | 3,635 | 3,654 | 211,300 | 3,654 |
| 2024-04-26 | 3,542 | 3,596 | 3,532 | 3,590 | 276,900 | 3,590 |
| 2024-04-25 | 3,601 | 3,608 | 3,562 | 3,578 | 291,300 | 3,578 |
| 2024-04-24 | 3,640 | 3,644 | 3,603 | 3,637 | 154,000 | 3,637 |
| 2024-04-23 | 3,678 | 3,684 | 3,640 | 3,641 | 122,100 | 3,641 |
| 2024-04-22 | 3,676 | 3,692 | 3,631 | 3,670 | 132,500 | 3,670 |
| 2024-04-19 | 3,650 | 3,659 | 3,587 | 3,632 | 138,700 | 3,632 |
| 2024-04-18 | 3,625 | 3,669 | 3,625 | 3,660 | 182,300 | 3,660 |
| 2024-04-17 | 3,706 | 3,721 | 3,637 | 3,640 | 216,300 | 3,640 |
| 2024-04-16 | 3,698 | 3,721 | 3,685 | 3,699 | 142,700 | 3,699 |
| 2024-04-15 | 3,684 | 3,744 | 3,672 | 3,739 | 86,400 | 3,739 |
| 2024-04-12 | 3,743 | 3,753 | 3,717 | 3,737 | 102,800 | 3,737 |
| 2024-04-11 | 3,725 | 3,760 | 3,702 | 3,749 | 151,200 | 3,749 |
| 2024-04-10 | 3,770 | 3,788 | 3,749 | 3,755 | 102,100 | 3,755 |
| 2024-04-09 | 3,768 | 3,785 | 3,744 | 3,749 | 88,700 | 3,749 |
| 2024-04-08 | 3,783 | 3,792 | 3,753 | 3,768 | 87,300 | 3,768 |
| 2024-04-05 | 3,720 | 3,759 | 3,696 | 3,750 | 142,000 | 3,750 |
| 2024-04-04 | 3,752 | 3,776 | 3,720 | 3,753 | 214,700 | 3,753 |
| 2024-04-03 | 3,700 | 3,758 | 3,689 | 3,720 | 211,800 | 3,720 |
| 2024-04-02 | 3,700 | 3,713 | 3,682 | 3,712 | 130,600 | 3,712 |
| 2024-04-01 | 3,735 | 3,752 | 3,688 | 3,704 | 134,100 | 3,704 |
| 2024-03-29 | 3,693 | 3,735 | 3,686 | 3,720 | 96,400 | 3,720 |
| 2024-03-28 | 3,714 | 3,753 | 3,678 | 3,692 | 134,000 | 3,692 |
| 2024-03-27 | 3,776 | 3,820 | 3,773 | 3,787 | 219,700 | 3,787 |
| 2024-03-26 | 3,755 | 3,764 | 3,729 | 3,735 | 130,800 | 3,735 |
| 2024-03-25 | 3,803 | 3,809 | 3,755 | 3,760 | 162,500 | 3,760 |
| 2024-03-22 | 3,798 | 3,820 | 3,767 | 3,810 | 334,600 | 3,810 |
| 2024-03-21 | 3,700 | 3,756 | 3,684 | 3,746 | 280,600 | 3,746 |
| 2024-03-19 | 3,637 | 3,650 | 3,610 | 3,650 | 97,000 | 3,650 |
| 2024-03-18 | 3,623 | 3,648 | 3,614 | 3,639 | 135,100 | 3,639 |
| 2024-03-15 | 3,594 | 3,607 | 3,577 | 3,601 | 118,000 | 3,601 |
| 2024-03-14 | 3,564 | 3,617 | 3,548 | 3,611 | 163,000 | 3,611 |
| 2024-03-13 | 3,590 | 3,590 | 3,521 | 3,538 | 98,200 | 3,538 |
| 2024-03-12 | 3,540 | 3,558 | 3,506 | 3,556 | 127,600 | 3,556 |
| 2024-03-11 | 3,580 | 3,580 | 3,507 | 3,540 | 168,400 | 3,540 |
| 2024-03-08 | 3,559 | 3,608 | 3,555 | 3,595 | 189,000 | 3,595 |
| 2024-03-07 | 3,674 | 3,683 | 3,619 | 3,629 | 180,300 | 3,629 |
| 2024-03-06 | 3,630 | 3,670 | 3,623 | 3,654 | 175,000 | 3,654 |
| 2024-03-05 | 3,601 | 3,673 | 3,589 | 3,634 | 230,400 | 3,634 |
| 2024-03-04 | 3,738 | 3,772 | 3,577 | 3,606 | 373,200 | 3,606 |
| 2024-03-01 | 3,555 | 3,589 | 3,554 | 3,572 | 158,100 | 3,572 |
| 2024-02-29 | 3,507 | 3,579 | 3,507 | 3,556 | 280,200 | 3,556 |
| 2024-02-28 | 3,500 | 3,518 | 3,487 | 3,507 | 126,800 | 3,507 |
| 2024-02-27 | 3,498 | 3,535 | 3,485 | 3,503 | 149,900 | 3,503 |
| 2024-02-26 | 3,579 | 3,580 | 3,494 | 3,503 | 202,800 | 3,503 |
| 2024-02-22 | 3,570 | 3,570 | 3,507 | 3,535 | 250,300 | 3,535 |
| 2024-02-21 | 3,561 | 3,570 | 3,522 | 3,554 | 135,600 | 3,554 |
| 2024-02-20 | 3,544 | 3,570 | 3,519 | 3,550 | 162,200 | 3,550 |
| 2024-02-19 | 3,504 | 3,536 | 3,504 | 3,535 | 123,600 | 3,535 |
| 2024-02-16 | 3,484 | 3,524 | 3,470 | 3,504 | 167,800 | 3,504 |
| 2024-02-15 | 3,493 | 3,493 | 3,453 | 3,474 | 144,500 | 3,474 |
| 2024-02-14 | 3,475 | 3,479 | 3,433 | 3,472 | 154,000 | 3,472 |
| 2024-02-13 | 3,473 | 3,500 | 3,455 | 3,475 | 166,900 | 3,475 |
| 2024-02-09 | 3,444 | 3,473 | 3,427 | 3,456 | 89,500 | 3,456 |
| 2024-02-08 | 3,471 | 3,478 | 3,415 | 3,450 | 170,800 | 3,450 |
| 2024-02-07 | 3,451 | 3,481 | 3,442 | 3,480 | 148,500 | 3,480 |
| 2024-02-06 | 3,490 | 3,503 | 3,453 | 3,465 | 140,100 | 3,465 |
| 2024-02-05 | 3,500 | 3,509 | 3,471 | 3,504 | 119,400 | 3,504 |
| 2024-02-02 | 3,539 | 3,556 | 3,460 | 3,464 | 173,500 | 3,464 |
| 2024-02-01 | 3,461 | 3,520 | 3,442 | 3,508 | 327,400 | 3,508 |
| 2024-01-31 | 3,388 | 3,431 | 3,383 | 3,431 | 137,800 | 3,431 |
| 2024-01-30 | 3,424 | 3,439 | 3,400 | 3,402 | 168,000 | 3,402 |
| 2024-01-29 | 3,434 | 3,450 | 3,427 | 3,439 | 121,700 | 3,439 |
| 2024-01-26 | 3,388 | 3,432 | 3,377 | 3,424 | 250,400 | 3,424 |
| 2024-01-25 | 3,373 | 3,382 | 3,351 | 3,374 | 180,300 | 3,374 |
| 2024-01-24 | 3,435 | 3,435 | 3,357 | 3,374 | 198,100 | 3,374 |
| 2024-01-23 | 3,420 | 3,444 | 3,390 | 3,413 | 247,900 | 3,413 |
| 2024-01-22 | 3,494 | 3,494 | 3,426 | 3,434 | 153,100 | 3,434 |
| 2024-01-19 | 3,494 | 3,504 | 3,440 | 3,443 | 142,000 | 3,443 |
| 2024-01-18 | 3,450 | 3,495 | 3,445 | 3,480 | 245,500 | 3,480 |
| 2024-01-17 | 3,470 | 3,505 | 3,459 | 3,459 | 139,500 | 3,459 |
| 2024-01-16 | 3,530 | 3,538 | 3,456 | 3,466 | 159,000 | 3,466 |
| 2024-01-15 | 3,550 | 3,561 | 3,531 | 3,539 | 129,600 | 3,539 |
| 2024-01-12 | 3,569 | 3,576 | 3,537 | 3,562 | 159,600 | 3,562 |
| 2024-01-11 | 3,550 | 3,580 | 3,520 | 3,550 | 281,800 | 3,550 |
| 2024-01-10 | 3,500 | 3,542 | 3,473 | 3,505 | 490,600 | 3,505 |
| 2024-01-09 | 3,429 | 3,466 | 3,428 | 3,449 | 119,400 | 3,449 |
| 2024-01-05 | 3,435 | 3,438 | 3,410 | 3,420 | 154,700 | 3,420 |
| 2024-01-04 | 3,410 | 3,446 | 3,382 | 3,440 | 144,200 | 3,440 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
