4307 (株)野村総合研究所 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4,504 | 4,529 | 4,390 | 4,408 | 1,596,300 | 4,408 |
| 2024-11-20 | 4,450 | 4,522 | 4,445 | 4,503 | 962,500 | 4,503 |
| 2024-11-19 | 4,574 | 4,587 | 4,467 | 4,489 | 1,222,600 | 4,489 |
| 2024-11-18 | 4,549 | 4,577 | 4,506 | 4,541 | 805,400 | 4,541 |
| 2024-11-15 | 4,600 | 4,628 | 4,591 | 4,592 | 770,000 | 4,592 |
| 2024-11-14 | 4,586 | 4,666 | 4,573 | 4,606 | 647,100 | 4,606 |
| 2024-11-13 | 4,636 | 4,649 | 4,592 | 4,618 | 761,300 | 4,618 |
| 2024-11-12 | 4,749 | 4,777 | 4,653 | 4,669 | 735,900 | 4,669 |
| 2024-11-11 | 4,710 | 4,735 | 4,668 | 4,696 | 954,800 | 4,696 |
| 2024-11-08 | 4,631 | 4,740 | 4,561 | 4,730 | 2,129,300 | 4,730 |
| 2024-11-07 | 4,550 | 4,598 | 4,487 | 4,496 | 1,509,000 | 4,496 |
| 2024-11-06 | 4,561 | 4,645 | 4,546 | 4,566 | 1,256,300 | 4,566 |
| 2024-11-05 | 4,503 | 4,598 | 4,482 | 4,589 | 1,363,500 | 4,589 |
| 2024-11-01 | 4,484 | 4,571 | 4,481 | 4,493 | 2,466,100 | 4,493 |
| 2024-10-31 | 4,615 | 4,740 | 4,545 | 4,592 | 4,512,100 | 4,592 |
| 2024-10-30 | 5,033 | 5,038 | 4,939 | 4,999 | 2,784,100 | 4,999 |
| 2024-10-29 | 4,810 | 4,936 | 4,798 | 4,900 | 1,945,200 | 4,900 |
| 2024-10-28 | 4,787 | 4,884 | 4,771 | 4,854 | 1,669,500 | 4,854 |
| 2024-10-25 | 4,846 | 4,857 | 4,793 | 4,815 | 1,300,800 | 4,815 |
| 2024-10-24 | 4,833 | 4,882 | 4,829 | 4,853 | 1,604,200 | 4,853 |
| 2024-10-23 | 4,900 | 4,940 | 4,870 | 4,881 | 948,500 | 4,881 |
| 2024-10-22 | 4,995 | 4,996 | 4,910 | 4,924 | 1,517,500 | 4,924 |
| 2024-10-21 | 5,020 | 5,032 | 4,970 | 4,999 | 1,543,400 | 4,999 |
| 2024-10-18 | 5,031 | 5,074 | 5,024 | 5,056 | 1,431,100 | 5,056 |
| 2024-10-17 | 5,102 | 5,114 | 5,032 | 5,045 | 1,851,300 | 5,045 |
| 2024-10-16 | 5,160 | 5,182 | 5,074 | 5,092 | 2,267,700 | 5,092 |
| 2024-10-15 | 5,204 | 5,209 | 5,133 | 5,164 | 2,158,700 | 5,164 |
| 2024-10-11 | 5,193 | 5,255 | 5,159 | 5,204 | 1,536,300 | 5,204 |
| 2024-10-10 | 5,202 | 5,238 | 5,165 | 5,228 | 1,530,800 | 5,228 |
| 2024-10-09 | 5,237 | 5,264 | 5,180 | 5,183 | 1,536,800 | 5,183 |
| 2024-10-08 | 5,062 | 5,179 | 5,042 | 5,160 | 2,073,000 | 5,160 |
| 2024-10-07 | 5,150 | 5,166 | 5,077 | 5,121 | 1,684,700 | 5,121 |
| 2024-10-04 | 5,062 | 5,162 | 5,061 | 5,103 | 1,818,000 | 5,103 |
| 2024-10-03 | 5,252 | 5,272 | 5,055 | 5,113 | 3,139,200 | 5,113 |
| 2024-10-02 | 5,217 | 5,241 | 5,136 | 5,160 | 2,873,300 | 5,160 |
| 2024-10-01 | 5,255 | 5,354 | 5,229 | 5,283 | 2,986,800 | 5,283 |
| 2024-09-30 | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 | 5,300 |
| 2024-09-27 | 5,354 | 5,495 | 5,354 | 5,414 | 4,175,000 | 5,414 |
| 2024-09-26 | 5,274 | 5,421 | 5,261 | 5,415 | 3,282,900 | 5,415 |
| 2024-09-25 | 5,283 | 5,345 | 5,236 | 5,236 | 2,043,500 | 5,236 |
| 2024-09-24 | 5,248 | 5,314 | 5,220 | 5,302 | 1,792,400 | 5,302 |
| 2024-09-20 | 5,192 | 5,249 | 5,139 | 5,165 | 2,586,500 | 5,165 |
| 2024-09-19 | 5,136 | 5,201 | 5,123 | 5,182 | 1,974,500 | 5,182 |
| 2024-09-18 | 5,118 | 5,248 | 5,115 | 5,169 | 3,514,600 | 5,169 |
| 2024-09-17 | 4,985 | 5,103 | 4,969 | 5,101 | 2,444,800 | 5,101 |
| 2024-09-13 | 5,085 | 5,106 | 4,940 | 4,944 | 3,739,700 | 4,944 |
| 2024-09-12 | 5,200 | 5,252 | 5,088 | 5,138 | 3,037,500 | 5,138 |
| 2024-09-11 | 5,220 | 5,275 | 5,085 | 5,125 | 2,557,300 | 5,125 |
| 2024-09-10 | 5,187 | 5,240 | 5,133 | 5,206 | 1,912,400 | 5,206 |
| 2024-09-09 | 5,084 | 5,226 | 5,029 | 5,222 | 2,451,300 | 5,222 |
| 2024-09-06 | 5,111 | 5,195 | 5,101 | 5,150 | 2,517,200 | 5,150 |
| 2024-09-05 | 5,050 | 5,255 | 5,010 | 5,132 | 5,153,300 | 5,132 |
| 2024-09-04 | 4,872 | 5,007 | 4,870 | 4,984 | 1,793,300 | 4,984 |
| 2024-09-03 | 4,918 | 5,025 | 4,910 | 5,000 | 1,568,400 | 5,000 |
| 2024-09-02 | 4,925 | 4,932 | 4,865 | 4,906 | 1,120,400 | 4,906 |
| 2024-08-30 | 4,949 | 4,981 | 4,878 | 4,910 | 1,863,300 | 4,910 |
| 2024-08-29 | 4,955 | 4,986 | 4,870 | 4,930 | 1,012,800 | 4,930 |
| 2024-08-28 | 4,975 | 4,999 | 4,930 | 4,993 | 925,400 | 4,993 |
| 2024-08-27 | 4,960 | 5,022 | 4,937 | 4,993 | 1,268,000 | 4,993 |
| 2024-08-26 | 4,920 | 4,946 | 4,872 | 4,946 | 960,500 | 4,946 |
| 2024-08-23 | 4,865 | 4,930 | 4,852 | 4,924 | 1,035,600 | 4,924 |
| 2024-08-22 | 4,846 | 4,896 | 4,822 | 4,888 | 1,091,500 | 4,888 |
| 2024-08-21 | 4,737 | 4,822 | 4,730 | 4,822 | 1,216,200 | 4,822 |
| 2024-08-20 | 4,750 | 4,800 | 4,749 | 4,784 | 1,103,400 | 4,784 |
| 2024-08-19 | 4,735 | 4,749 | 4,654 | 4,719 | 1,259,000 | 4,719 |
| 2024-08-16 | 4,678 | 4,735 | 4,658 | 4,735 | 1,893,800 | 4,735 |
| 2024-08-15 | 4,719 | 4,724 | 4,641 | 4,658 | 1,419,000 | 4,658 |
| 2024-08-14 | 4,680 | 4,721 | 4,641 | 4,679 | 1,531,800 | 4,679 |
| 2024-08-13 | 4,650 | 4,701 | 4,628 | 4,701 | 1,521,600 | 4,701 |
| 2024-08-09 | 4,650 | 4,706 | 4,571 | 4,606 | 1,549,400 | 4,606 |
| 2024-08-08 | 4,506 | 4,626 | 4,477 | 4,541 | 1,208,700 | 4,541 |
| 2024-08-07 | 4,267 | 4,668 | 4,257 | 4,576 | 2,403,500 | 4,576 |
| 2024-08-06 | 4,452 | 4,480 | 4,253 | 4,430 | 3,063,200 | 4,430 |
| 2024-08-05 | 4,539 | 4,539 | 4,149 | 4,172 | 2,350,000 | 4,172 |
| 2024-08-02 | 4,577 | 4,643 | 4,503 | 4,550 | 2,069,200 | 4,550 |
| 2024-08-01 | 4,660 | 4,691 | 4,555 | 4,647 | 1,263,600 | 4,647 |
| 2024-07-31 | 4,587 | 4,677 | 4,562 | 4,670 | 1,421,900 | 4,670 |
| 2024-07-30 | 4,700 | 4,727 | 4,628 | 4,634 | 1,200,500 | 4,634 |
| 2024-07-29 | 4,615 | 4,750 | 4,561 | 4,702 | 1,982,600 | 4,702 |
| 2024-07-26 | 4,467 | 4,706 | 4,459 | 4,661 | 3,943,800 | 4,661 |
| 2024-07-25 | 4,374 | 4,426 | 4,251 | 4,263 | 2,686,100 | 4,263 |
| 2024-07-24 | 4,490 | 4,560 | 4,483 | 4,514 | 1,490,200 | 4,514 |
| 2024-07-23 | 4,534 | 4,604 | 4,517 | 4,577 | 1,570,900 | 4,577 |
| 2024-07-22 | 4,649 | 4,659 | 4,588 | 4,604 | 1,102,400 | 4,604 |
| 2024-07-19 | 4,635 | 4,704 | 4,625 | 4,674 | 1,623,900 | 4,674 |
| 2024-07-18 | 4,560 | 4,655 | 4,553 | 4,598 | 1,245,400 | 4,598 |
| 2024-07-17 | 4,694 | 4,700 | 4,608 | 4,620 | 1,283,100 | 4,620 |
| 2024-07-16 | 4,685 | 4,719 | 4,683 | 4,684 | 1,044,600 | 4,684 |
| 2024-07-12 | 4,598 | 4,707 | 4,572 | 4,678 | 1,168,500 | 4,678 |
| 2024-07-11 | 4,672 | 4,678 | 4,619 | 4,651 | 781,000 | 4,651 |
| 2024-07-10 | 4,655 | 4,664 | 4,607 | 4,664 | 1,204,400 | 4,664 |
| 2024-07-09 | 4,607 | 4,708 | 4,578 | 4,693 | 1,251,600 | 4,693 |
| 2024-07-08 | 4,611 | 4,617 | 4,556 | 4,584 | 1,142,500 | 4,584 |
| 2024-07-05 | 4,670 | 4,687 | 4,612 | 4,624 | 1,079,600 | 4,624 |
| 2024-07-04 | 4,665 | 4,700 | 4,661 | 4,700 | 948,500 | 4,700 |
| 2024-07-03 | 4,633 | 4,652 | 4,602 | 4,648 | 1,145,100 | 4,648 |
| 2024-07-02 | 4,580 | 4,633 | 4,535 | 4,614 | 1,271,100 | 4,614 |
| 2024-07-01 | 4,541 | 4,572 | 4,519 | 4,551 | 909,200 | 4,551 |
| 2024-06-28 | 4,576 | 4,603 | 4,512 | 4,521 | 1,150,600 | 4,521 |
| 2024-06-27 | 4,540 | 4,541 | 4,484 | 4,541 | 1,061,100 | 4,541 |
| 2024-06-26 | 4,500 | 4,578 | 4,477 | 4,578 | 1,728,900 | 4,578 |
| 2024-06-25 | 4,410 | 4,529 | 4,408 | 4,524 | 2,046,900 | 4,524 |
| 2024-06-24 | 4,365 | 4,409 | 4,346 | 4,388 | 1,194,100 | 4,388 |
| 2024-06-21 | 4,350 | 4,471 | 4,306 | 4,372 | 2,216,300 | 4,372 |
| 2024-06-20 | 4,277 | 4,300 | 4,235 | 4,292 | 1,004,800 | 4,292 |
| 2024-06-19 | 4,245 | 4,278 | 4,218 | 4,273 | 1,057,100 | 4,273 |
| 2024-06-18 | 4,230 | 4,248 | 4,211 | 4,232 | 989,900 | 4,232 |
| 2024-06-17 | 4,230 | 4,230 | 4,149 | 4,221 | 1,043,400 | 4,221 |
| 2024-06-14 | 4,162 | 4,244 | 4,150 | 4,230 | 1,698,800 | 4,230 |
| 2024-06-13 | 4,198 | 4,227 | 4,148 | 4,193 | 975,000 | 4,193 |
| 2024-06-12 | 4,148 | 4,187 | 4,094 | 4,169 | 1,466,000 | 4,169 |
| 2024-06-11 | 4,200 | 4,268 | 4,174 | 4,218 | 1,271,900 | 4,218 |
| 2024-06-10 | 4,158 | 4,228 | 4,150 | 4,225 | 679,100 | 4,225 |
| 2024-06-07 | 4,150 | 4,175 | 4,133 | 4,158 | 878,500 | 4,158 |
| 2024-06-06 | 4,198 | 4,223 | 4,142 | 4,150 | 969,500 | 4,150 |
| 2024-06-05 | 4,109 | 4,155 | 4,084 | 4,151 | 1,327,300 | 4,151 |
| 2024-06-04 | 4,200 | 4,223 | 4,168 | 4,180 | 1,084,900 | 4,180 |
| 2024-06-03 | 4,209 | 4,225 | 4,153 | 4,195 | 1,257,000 | 4,195 |
| 2024-05-31 | 4,140 | 4,211 | 4,125 | 4,204 | 3,418,100 | 4,204 |
| 2024-05-30 | 4,083 | 4,150 | 4,073 | 4,150 | 1,419,100 | 4,150 |
| 2024-05-29 | 4,110 | 4,169 | 4,085 | 4,085 | 1,233,700 | 4,085 |
| 2024-05-28 | 4,168 | 4,205 | 4,156 | 4,166 | 768,900 | 4,166 |
| 2024-05-27 | 4,172 | 4,210 | 4,149 | 4,202 | 954,900 | 4,202 |
| 2024-05-24 | 4,142 | 4,194 | 4,130 | 4,194 | 1,129,400 | 4,194 |
| 2024-05-23 | 4,221 | 4,239 | 4,159 | 4,186 | 1,347,900 | 4,186 |
| 2024-05-22 | 4,210 | 4,265 | 4,190 | 4,221 | 1,296,200 | 4,221 |
| 2024-05-21 | 4,280 | 4,332 | 4,256 | 4,256 | 1,804,000 | 4,256 |
| 2024-05-20 | 4,150 | 4,262 | 4,143 | 4,206 | 1,529,700 | 4,206 |
| 2024-05-17 | 4,200 | 4,256 | 4,176 | 4,202 | 1,369,200 | 4,202 |
| 2024-05-16 | 4,256 | 4,292 | 4,187 | 4,224 | 1,755,000 | 4,224 |
| 2024-05-15 | 4,203 | 4,244 | 4,181 | 4,213 | 1,644,200 | 4,213 |
| 2024-05-14 | 4,072 | 4,165 | 4,065 | 4,165 | 1,580,000 | 4,165 |
| 2024-05-13 | 4,053 | 4,069 | 4,034 | 4,059 | 1,075,000 | 4,059 |
| 2024-05-10 | 4,094 | 4,127 | 4,051 | 4,074 | 948,400 | 4,074 |
| 2024-05-09 | 4,100 | 4,121 | 4,052 | 4,054 | 1,230,300 | 4,054 |
| 2024-05-08 | 4,112 | 4,153 | 4,075 | 4,075 | 1,276,900 | 4,075 |
| 2024-05-07 | 4,079 | 4,154 | 4,035 | 4,152 | 2,505,800 | 4,152 |
| 2024-05-02 | 3,913 | 3,983 | 3,890 | 3,958 | 1,858,000 | 3,958 |
| 2024-05-01 | 3,872 | 3,916 | 3,789 | 3,916 | 2,529,000 | 3,916 |
| 2024-04-30 | 3,959 | 3,970 | 3,816 | 3,835 | 2,679,000 | 3,835 |
| 2024-04-26 | 4,064 | 4,074 | 3,821 | 3,940 | 4,135,900 | 3,940 |
| 2024-04-25 | 3,955 | 4,008 | 3,929 | 3,955 | 1,620,400 | 3,955 |
| 2024-04-24 | 3,959 | 4,025 | 3,958 | 4,025 | 1,454,600 | 4,025 |
| 2024-04-23 | 4,000 | 4,000 | 3,923 | 3,938 | 1,151,700 | 3,938 |
| 2024-04-22 | 3,918 | 3,976 | 3,918 | 3,973 | 995,300 | 3,973 |
| 2024-04-19 | 3,897 | 3,911 | 3,821 | 3,884 | 1,430,100 | 3,884 |
| 2024-04-18 | 3,882 | 3,944 | 3,860 | 3,927 | 1,101,800 | 3,927 |
| 2024-04-17 | 3,931 | 3,945 | 3,847 | 3,893 | 1,497,500 | 3,893 |
| 2024-04-16 | 3,917 | 3,958 | 3,873 | 3,930 | 1,735,900 | 3,930 |
| 2024-04-15 | 4,024 | 4,045 | 3,931 | 3,981 | 1,913,700 | 3,981 |
| 2024-04-12 | 4,121 | 4,136 | 4,046 | 4,066 | 1,611,200 | 4,066 |
| 2024-04-11 | 4,086 | 4,102 | 4,053 | 4,099 | 1,227,300 | 4,099 |
| 2024-04-10 | 4,250 | 4,257 | 4,179 | 4,191 | 767,100 | 4,191 |
| 2024-04-09 | 4,170 | 4,247 | 4,165 | 4,231 | 985,100 | 4,231 |
| 2024-04-08 | 4,235 | 4,239 | 4,144 | 4,162 | 1,095,300 | 4,162 |
| 2024-04-05 | 4,146 | 4,242 | 4,100 | 4,222 | 1,280,900 | 4,222 |
| 2024-04-04 | 4,135 | 4,246 | 4,088 | 4,189 | 1,407,600 | 4,189 |
| 2024-04-03 | 4,110 | 4,123 | 4,041 | 4,096 | 1,377,900 | 4,096 |
| 2024-04-02 | 4,203 | 4,228 | 4,140 | 4,178 | 1,316,300 | 4,178 |
| 2024-04-01 | 4,288 | 4,290 | 4,177 | 4,206 | 954,600 | 4,206 |
| 2024-03-29 | 4,263 | 4,276 | 4,212 | 4,243 | 796,000 | 4,243 |
| 2024-03-28 | 4,375 | 4,377 | 4,237 | 4,257 | 1,095,600 | 4,257 |
| 2024-03-27 | 4,240 | 4,382 | 4,233 | 4,334 | 1,734,400 | 4,334 |
| 2024-03-26 | 4,180 | 4,210 | 4,144 | 4,200 | 995,000 | 4,200 |
| 2024-03-25 | 4,270 | 4,306 | 4,188 | 4,196 | 1,383,500 | 4,196 |
| 2024-03-22 | 4,252 | 4,274 | 4,152 | 4,205 | 1,910,200 | 4,205 |
| 2024-03-21 | 4,225 | 4,314 | 4,225 | 4,296 | 1,780,700 | 4,296 |
| 2024-03-19 | 4,145 | 4,203 | 4,092 | 4,193 | 1,595,000 | 4,193 |
| 2024-03-18 | 4,071 | 4,208 | 4,062 | 4,182 | 1,274,400 | 4,182 |
| 2024-03-15 | 4,156 | 4,169 | 4,086 | 4,096 | 2,013,200 | 4,096 |
| 2024-03-14 | 4,116 | 4,162 | 4,111 | 4,162 | 1,460,600 | 4,162 |
| 2024-03-13 | 4,258 | 4,271 | 4,162 | 4,186 | 1,333,100 | 4,186 |
| 2024-03-12 | 4,197 | 4,239 | 4,117 | 4,229 | 1,357,300 | 4,229 |
| 2024-03-11 | 4,263 | 4,295 | 4,201 | 4,267 | 1,066,300 | 4,267 |
| 2024-03-08 | 4,358 | 4,389 | 4,320 | 4,347 | 1,307,200 | 4,347 |
| 2024-03-07 | 4,364 | 4,449 | 4,360 | 4,401 | 1,138,700 | 4,401 |
| 2024-03-06 | 4,399 | 4,439 | 4,355 | 4,394 | 1,707,800 | 4,394 |
| 2024-03-05 | 4,213 | 4,471 | 4,201 | 4,431 | 2,358,300 | 4,431 |
| 2024-03-04 | 4,215 | 4,313 | 4,202 | 4,239 | 1,297,900 | 4,239 |
| 2024-03-01 | 4,213 | 4,221 | 4,163 | 4,220 | 1,111,200 | 4,220 |
| 2024-02-29 | 4,077 | 4,217 | 4,071 | 4,204 | 2,787,400 | 4,204 |
| 2024-02-28 | 4,120 | 4,150 | 4,064 | 4,138 | 1,274,600 | 4,138 |
| 2024-02-27 | 4,161 | 4,205 | 4,141 | 4,158 | 1,045,400 | 4,158 |
| 2024-02-26 | 4,163 | 4,224 | 4,139 | 4,179 | 1,180,600 | 4,179 |
| 2024-02-22 | 4,050 | 4,186 | 4,049 | 4,180 | 1,524,100 | 4,180 |
| 2024-02-21 | 4,044 | 4,118 | 3,995 | 4,071 | 1,376,500 | 4,071 |
| 2024-02-20 | 4,109 | 4,122 | 4,035 | 4,082 | 1,192,700 | 4,082 |
| 2024-02-19 | 4,120 | 4,140 | 4,035 | 4,088 | 1,261,000 | 4,088 |
| 2024-02-16 | 4,168 | 4,175 | 4,110 | 4,135 | 1,227,100 | 4,135 |
| 2024-02-15 | 4,194 | 4,198 | 4,102 | 4,128 | 1,368,800 | 4,128 |
| 2024-02-14 | 4,159 | 4,184 | 4,129 | 4,177 | 1,833,200 | 4,177 |
| 2024-02-13 | 4,182 | 4,356 | 4,182 | 4,266 | 2,555,100 | 4,266 |
| 2024-02-09 | 4,165 | 4,181 | 4,086 | 4,121 | 1,632,500 | 4,121 |
| 2024-02-08 | 4,281 | 4,281 | 4,164 | 4,176 | 1,392,700 | 4,176 |
| 2024-02-07 | 4,110 | 4,258 | 4,105 | 4,230 | 1,977,200 | 4,230 |
| 2024-02-06 | 4,126 | 4,186 | 4,115 | 4,115 | 1,395,200 | 4,115 |
| 2024-02-05 | 4,211 | 4,214 | 4,112 | 4,143 | 1,606,100 | 4,143 |
| 2024-02-02 | 4,182 | 4,227 | 4,154 | 4,189 | 1,913,800 | 4,189 |
| 2024-02-01 | 4,253 | 4,325 | 4,196 | 4,225 | 3,344,000 | 4,225 |
| 2024-01-31 | 4,388 | 4,543 | 4,384 | 4,533 | 1,856,100 | 4,533 |
| 2024-01-30 | 4,324 | 4,400 | 4,307 | 4,377 | 1,370,400 | 4,377 |
| 2024-01-29 | 4,360 | 4,365 | 4,312 | 4,334 | 733,200 | 4,334 |
| 2024-01-26 | 4,387 | 4,393 | 4,311 | 4,337 | 1,028,700 | 4,337 |
| 2024-01-25 | 4,354 | 4,398 | 4,328 | 4,359 | 1,115,600 | 4,359 |
| 2024-01-24 | 4,400 | 4,414 | 4,320 | 4,351 | 1,144,800 | 4,351 |
| 2024-01-23 | 4,434 | 4,472 | 4,418 | 4,450 | 1,044,100 | 4,450 |
| 2024-01-22 | 4,375 | 4,428 | 4,375 | 4,417 | 1,096,300 | 4,417 |
| 2024-01-19 | 4,412 | 4,423 | 4,362 | 4,374 | 816,200 | 4,374 |
| 2024-01-18 | 4,435 | 4,436 | 4,362 | 4,396 | 1,347,400 | 4,396 |
| 2024-01-17 | 4,530 | 4,556 | 4,466 | 4,478 | 1,245,200 | 4,478 |
| 2024-01-16 | 4,586 | 4,586 | 4,528 | 4,538 | 849,800 | 4,538 |
| 2024-01-15 | 4,474 | 4,581 | 4,432 | 4,581 | 1,419,900 | 4,581 |
| 2024-01-12 | 4,425 | 4,425 | 4,367 | 4,413 | 1,293,700 | 4,413 |
| 2024-01-11 | 4,388 | 4,425 | 4,370 | 4,408 | 948,900 | 4,408 |
| 2024-01-10 | 4,290 | 4,408 | 4,279 | 4,368 | 1,495,800 | 4,368 |
| 2024-01-09 | 4,210 | 4,311 | 4,201 | 4,308 | 1,360,600 | 4,308 |
| 2024-01-05 | 4,200 | 4,225 | 4,172 | 4,172 | 1,187,100 | 4,172 |
| 2024-01-04 | 4,183 | 4,199 | 4,090 | 4,197 | 1,107,300 | 4,197 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
