4452 花王(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 6,255 | 6,266 | 6,182 | 6,198 | 1,203,800 | 6,198 |
| 2024-11-20 | 6,287 | 6,314 | 6,245 | 6,250 | 926,800 | 6,250 |
| 2024-11-19 | 6,372 | 6,375 | 6,317 | 6,321 | 582,700 | 6,321 |
| 2024-11-18 | 6,245 | 6,334 | 6,230 | 6,331 | 769,700 | 6,331 |
| 2024-11-15 | 6,337 | 6,354 | 6,255 | 6,282 | 962,100 | 6,282 |
| 2024-11-14 | 6,345 | 6,378 | 6,293 | 6,307 | 1,044,800 | 6,307 |
| 2024-11-13 | 6,351 | 6,375 | 6,297 | 6,332 | 1,084,100 | 6,332 |
| 2024-11-12 | 6,411 | 6,432 | 6,344 | 6,370 | 1,025,100 | 6,370 |
| 2024-11-11 | 6,386 | 6,450 | 6,375 | 6,402 | 1,385,100 | 6,402 |
| 2024-11-08 | 6,274 | 6,376 | 6,191 | 6,287 | 3,233,300 | 6,287 |
| 2024-11-07 | 6,488 | 6,547 | 6,411 | 6,456 | 1,444,300 | 6,456 |
| 2024-11-06 | 6,530 | 6,670 | 6,523 | 6,525 | 818,000 | 6,525 |
| 2024-11-05 | 6,531 | 6,571 | 6,479 | 6,536 | 1,113,300 | 6,536 |
| 2024-11-01 | 6,590 | 6,654 | 6,534 | 6,534 | 1,545,200 | 6,534 |
| 2024-10-31 | 6,772 | 6,811 | 6,732 | 6,780 | 1,488,000 | 6,780 |
| 2024-10-30 | 6,786 | 6,829 | 6,751 | 6,778 | 2,222,100 | 6,778 |
| 2024-10-29 | 6,741 | 6,830 | 6,678 | 6,807 | 970,300 | 6,807 |
| 2024-10-28 | 6,716 | 6,803 | 6,691 | 6,732 | 979,200 | 6,732 |
| 2024-10-25 | 6,744 | 6,760 | 6,658 | 6,732 | 941,500 | 6,732 |
| 2024-10-24 | 6,750 | 6,777 | 6,712 | 6,746 | 875,800 | 6,746 |
| 2024-10-23 | 6,831 | 6,870 | 6,768 | 6,771 | 710,300 | 6,771 |
| 2024-10-22 | 6,875 | 6,902 | 6,819 | 6,880 | 838,900 | 6,880 |
| 2024-10-21 | 6,852 | 6,908 | 6,801 | 6,868 | 592,100 | 6,868 |
| 2024-10-18 | 6,862 | 6,887 | 6,785 | 6,869 | 756,500 | 6,869 |
| 2024-10-17 | 6,852 | 6,897 | 6,814 | 6,857 | 926,300 | 6,857 |
| 2024-10-16 | 6,963 | 7,002 | 6,820 | 6,850 | 1,442,500 | 6,850 |
| 2024-10-15 | 6,934 | 7,004 | 6,920 | 6,963 | 1,177,000 | 6,963 |
| 2024-10-11 | 7,047 | 7,049 | 6,885 | 6,901 | 1,688,800 | 6,901 |
| 2024-10-10 | 7,059 | 7,069 | 7,014 | 7,043 | 1,238,700 | 7,043 |
| 2024-10-09 | 7,050 | 7,098 | 6,992 | 7,051 | 991,700 | 7,051 |
| 2024-10-08 | 7,071 | 7,086 | 6,930 | 6,955 | 1,311,000 | 6,955 |
| 2024-10-07 | 7,150 | 7,159 | 7,048 | 7,116 | 1,209,100 | 7,116 |
| 2024-10-04 | 6,965 | 7,118 | 6,964 | 7,095 | 1,028,100 | 7,095 |
| 2024-10-03 | 7,068 | 7,086 | 7,018 | 7,042 | 1,351,600 | 7,042 |
| 2024-10-02 | 6,950 | 7,060 | 6,939 | 7,041 | 1,713,500 | 7,041 |
| 2024-10-01 | 7,066 | 7,096 | 7,013 | 7,050 | 1,341,000 | 7,050 |
| 2024-09-30 | 7,030 | 7,144 | 7,025 | 7,109 | 2,054,100 | 7,109 |
| 2024-09-27 | 7,080 | 7,273 | 7,068 | 7,273 | 1,986,700 | 7,273 |
| 2024-09-26 | 6,972 | 7,036 | 6,938 | 7,027 | 1,415,200 | 7,027 |
| 2024-09-25 | 6,899 | 6,935 | 6,842 | 6,935 | 1,304,200 | 6,935 |
| 2024-09-24 | 6,903 | 6,976 | 6,880 | 6,890 | 1,041,700 | 6,890 |
| 2024-09-20 | 6,909 | 6,943 | 6,850 | 6,880 | 1,472,200 | 6,880 |
| 2024-09-19 | 6,945 | 7,015 | 6,883 | 6,910 | 1,096,200 | 6,910 |
| 2024-09-18 | 6,913 | 6,921 | 6,788 | 6,870 | 1,293,600 | 6,870 |
| 2024-09-17 | 6,906 | 6,958 | 6,868 | 6,946 | 1,275,300 | 6,946 |
| 2024-09-13 | 6,963 | 6,963 | 6,838 | 6,841 | 1,294,400 | 6,841 |
| 2024-09-12 | 6,878 | 6,983 | 6,870 | 6,917 | 1,204,400 | 6,917 |
| 2024-09-11 | 6,953 | 6,988 | 6,836 | 6,894 | 1,595,900 | 6,894 |
| 2024-09-10 | 7,175 | 7,196 | 6,998 | 7,017 | 2,164,200 | 7,017 |
| 2024-09-09 | 7,001 | 7,189 | 6,973 | 7,189 | 2,242,900 | 7,189 |
| 2024-09-06 | 6,998 | 7,168 | 6,986 | 7,138 | 3,159,500 | 7,138 |
| 2024-09-05 | 6,637 | 6,989 | 6,627 | 6,989 | 2,813,400 | 6,989 |
| 2024-09-04 | 6,561 | 6,678 | 6,547 | 6,641 | 1,910,100 | 6,641 |
| 2024-09-03 | 6,520 | 6,579 | 6,507 | 6,561 | 747,100 | 6,561 |
| 2024-09-02 | 6,522 | 6,543 | 6,480 | 6,543 | 847,800 | 6,543 |
| 2024-08-30 | 6,504 | 6,575 | 6,459 | 6,545 | 2,228,300 | 6,545 |
| 2024-08-29 | 6,564 | 6,589 | 6,476 | 6,503 | 928,000 | 6,503 |
| 2024-08-28 | 6,480 | 6,518 | 6,469 | 6,501 | 818,900 | 6,501 |
| 2024-08-27 | 6,550 | 6,559 | 6,483 | 6,504 | 840,900 | 6,504 |
| 2024-08-26 | 6,609 | 6,615 | 6,537 | 6,556 | 925,500 | 6,556 |
| 2024-08-23 | 6,547 | 6,608 | 6,545 | 6,604 | 1,077,500 | 6,604 |
| 2024-08-22 | 6,451 | 6,584 | 6,451 | 6,539 | 1,387,500 | 6,539 |
| 2024-08-21 | 6,420 | 6,517 | 6,393 | 6,500 | 1,335,300 | 6,500 |
| 2024-08-20 | 6,500 | 6,550 | 6,427 | 6,436 | 2,499,900 | 6,436 |
| 2024-08-19 | 6,413 | 6,420 | 6,315 | 6,339 | 1,137,200 | 6,339 |
| 2024-08-16 | 6,356 | 6,413 | 6,334 | 6,400 | 1,268,200 | 6,400 |
| 2024-08-15 | 6,287 | 6,337 | 6,245 | 6,327 | 1,202,000 | 6,327 |
| 2024-08-14 | 6,293 | 6,321 | 6,204 | 6,311 | 1,538,100 | 6,311 |
| 2024-08-13 | 6,380 | 6,386 | 6,268 | 6,305 | 2,014,300 | 6,305 |
| 2024-08-09 | 6,696 | 6,696 | 6,373 | 6,429 | 3,440,200 | 6,429 |
| 2024-08-08 | 6,327 | 6,478 | 6,276 | 6,330 | 2,175,500 | 6,330 |
| 2024-08-07 | 6,398 | 6,518 | 6,359 | 6,419 | 2,058,200 | 6,419 |
| 2024-08-06 | 6,302 | 6,493 | 6,295 | 6,450 | 2,668,000 | 6,450 |
| 2024-08-05 | 6,345 | 6,474 | 6,023 | 6,061 | 2,506,300 | 6,061 |
| 2024-08-02 | 6,449 | 6,493 | 6,412 | 6,439 | 1,863,600 | 6,439 |
| 2024-08-01 | 6,603 | 6,614 | 6,478 | 6,532 | 1,441,300 | 6,532 |
| 2024-07-31 | 6,651 | 6,677 | 6,520 | 6,604 | 2,082,500 | 6,604 |
| 2024-07-30 | 6,740 | 6,764 | 6,694 | 6,751 | 3,913,000 | 6,751 |
| 2024-07-29 | 6,700 | 6,801 | 6,700 | 6,764 | 986,400 | 6,764 |
| 2024-07-26 | 6,729 | 6,729 | 6,637 | 6,669 | 1,198,800 | 6,669 |
| 2024-07-25 | 6,765 | 6,820 | 6,686 | 6,731 | 1,655,800 | 6,731 |
| 2024-07-24 | 6,895 | 6,933 | 6,799 | 6,824 | 1,356,600 | 6,824 |
| 2024-07-23 | 6,912 | 6,999 | 6,910 | 6,995 | 1,265,000 | 6,995 |
| 2024-07-22 | 6,821 | 6,909 | 6,804 | 6,896 | 1,146,600 | 6,896 |
| 2024-07-19 | 6,827 | 6,879 | 6,811 | 6,827 | 876,900 | 6,827 |
| 2024-07-18 | 6,793 | 6,883 | 6,770 | 6,826 | 1,175,000 | 6,826 |
| 2024-07-17 | 6,724 | 6,794 | 6,690 | 6,773 | 877,700 | 6,773 |
| 2024-07-16 | 6,720 | 6,772 | 6,685 | 6,720 | 1,127,300 | 6,720 |
| 2024-07-12 | 6,763 | 6,813 | 6,744 | 6,752 | 1,409,700 | 6,752 |
| 2024-07-11 | 6,798 | 6,807 | 6,742 | 6,772 | 1,217,400 | 6,772 |
| 2024-07-10 | 6,673 | 6,754 | 6,653 | 6,748 | 1,628,100 | 6,748 |
| 2024-07-09 | 6,577 | 6,693 | 6,547 | 6,682 | 1,757,200 | 6,682 |
| 2024-07-08 | 6,643 | 6,650 | 6,527 | 6,532 | 1,467,700 | 6,532 |
| 2024-07-05 | 6,555 | 6,625 | 6,550 | 6,621 | 1,288,100 | 6,621 |
| 2024-07-04 | 6,600 | 6,655 | 6,540 | 6,555 | 1,469,500 | 6,555 |
| 2024-07-03 | 6,484 | 6,605 | 6,450 | 6,563 | 1,710,900 | 6,563 |
| 2024-07-02 | 6,464 | 6,508 | 6,414 | 6,472 | 1,427,100 | 6,472 |
| 2024-07-01 | 6,490 | 6,553 | 6,431 | 6,471 | 1,798,200 | 6,471 |
| 2024-06-28 | 6,680 | 6,696 | 6,490 | 6,524 | 2,501,500 | 6,524 |
| 2024-06-27 | 6,750 | 6,758 | 6,666 | 6,718 | 1,319,400 | 6,718 |
| 2024-06-26 | 6,837 | 6,866 | 6,794 | 6,805 | 1,331,700 | 6,805 |
| 2024-06-25 | 6,745 | 6,828 | 6,736 | 6,792 | 1,041,400 | 6,792 |
| 2024-06-24 | 6,747 | 6,752 | 6,651 | 6,721 | 1,205,100 | 6,721 |
| 2024-06-21 | 6,680 | 6,765 | 6,675 | 6,732 | 1,809,100 | 6,732 |
| 2024-06-20 | 6,680 | 6,724 | 6,624 | 6,690 | 1,303,700 | 6,690 |
| 2024-06-19 | 6,758 | 6,762 | 6,686 | 6,706 | 977,800 | 6,706 |
| 2024-06-18 | 6,756 | 6,771 | 6,694 | 6,768 | 1,208,600 | 6,768 |
| 2024-06-17 | 6,752 | 6,796 | 6,681 | 6,756 | 1,326,900 | 6,756 |
| 2024-06-14 | 6,680 | 6,788 | 6,670 | 6,756 | 2,224,500 | 6,756 |
| 2024-06-13 | 6,745 | 6,759 | 6,671 | 6,692 | 1,280,400 | 6,692 |
| 2024-06-12 | 6,769 | 6,805 | 6,742 | 6,747 | 1,708,800 | 6,747 |
| 2024-06-11 | 6,762 | 6,787 | 6,714 | 6,747 | 1,506,600 | 6,747 |
| 2024-06-10 | 6,714 | 6,775 | 6,654 | 6,740 | 2,801,900 | 6,740 |
| 2024-06-07 | 6,998 | 7,035 | 6,954 | 7,028 | 1,031,300 | 7,028 |
| 2024-06-06 | 6,970 | 7,015 | 6,961 | 7,013 | 1,164,900 | 7,013 |
| 2024-06-05 | 6,957 | 6,999 | 6,918 | 6,960 | 1,396,400 | 6,960 |
| 2024-06-04 | 6,919 | 6,985 | 6,904 | 6,952 | 1,187,000 | 6,952 |
| 2024-06-03 | 6,988 | 7,026 | 6,946 | 6,993 | 1,253,700 | 6,993 |
| 2024-05-31 | 6,900 | 6,967 | 6,880 | 6,888 | 3,853,100 | 6,888 |
| 2024-05-30 | 6,822 | 6,855 | 6,797 | 6,846 | 1,347,000 | 6,846 |
| 2024-05-29 | 6,998 | 7,002 | 6,891 | 6,891 | 1,149,900 | 6,891 |
| 2024-05-28 | 7,000 | 7,039 | 6,953 | 6,975 | 1,049,900 | 6,975 |
| 2024-05-27 | 6,970 | 6,988 | 6,881 | 6,955 | 905,400 | 6,955 |
| 2024-05-24 | 6,811 | 6,921 | 6,803 | 6,889 | 990,200 | 6,889 |
| 2024-05-23 | 6,870 | 6,888 | 6,788 | 6,871 | 1,290,900 | 6,871 |
| 2024-05-22 | 6,970 | 6,972 | 6,886 | 6,892 | 1,326,200 | 6,892 |
| 2024-05-21 | 7,000 | 7,056 | 6,957 | 6,967 | 1,380,600 | 6,967 |
| 2024-05-20 | 6,955 | 7,041 | 6,955 | 6,968 | 1,295,400 | 6,968 |
| 2024-05-17 | 6,993 | 6,997 | 6,921 | 6,944 | 1,009,900 | 6,944 |
| 2024-05-16 | 6,862 | 6,978 | 6,852 | 6,978 | 1,652,600 | 6,978 |
| 2024-05-15 | 6,830 | 6,879 | 6,768 | 6,859 | 1,384,800 | 6,859 |
| 2024-05-14 | 6,865 | 6,969 | 6,804 | 6,877 | 1,443,900 | 6,877 |
| 2024-05-13 | 7,000 | 7,064 | 6,837 | 6,862 | 2,343,500 | 6,862 |
| 2024-05-10 | 6,700 | 6,998 | 6,692 | 6,939 | 3,820,300 | 6,939 |
| 2024-05-09 | 6,579 | 6,681 | 6,577 | 6,673 | 1,721,700 | 6,673 |
| 2024-05-08 | 6,630 | 6,675 | 6,570 | 6,579 | 1,993,500 | 6,579 |
| 2024-05-07 | 6,539 | 6,629 | 6,508 | 6,575 | 1,719,300 | 6,575 |
| 2024-05-02 | 6,550 | 6,574 | 6,506 | 6,543 | 923,100 | 6,543 |
| 2024-05-01 | 6,496 | 6,621 | 6,470 | 6,592 | 1,353,100 | 6,592 |
| 2024-04-30 | 6,450 | 6,525 | 6,413 | 6,525 | 1,655,900 | 6,525 |
| 2024-04-26 | 6,364 | 6,396 | 6,322 | 6,385 | 1,147,900 | 6,385 |
| 2024-04-25 | 6,411 | 6,455 | 6,389 | 6,407 | 1,147,000 | 6,407 |
| 2024-04-24 | 6,353 | 6,428 | 6,338 | 6,397 | 1,581,200 | 6,397 |
| 2024-04-23 | 6,410 | 6,510 | 6,406 | 6,453 | 1,626,500 | 6,453 |
| 2024-04-22 | 6,314 | 6,471 | 6,290 | 6,451 | 2,164,900 | 6,451 |
| 2024-04-19 | 6,249 | 6,314 | 6,211 | 6,273 | 2,583,600 | 6,273 |
| 2024-04-18 | 6,183 | 6,220 | 6,161 | 6,175 | 1,108,800 | 6,175 |
| 2024-04-17 | 6,218 | 6,250 | 6,129 | 6,144 | 1,534,700 | 6,144 |
| 2024-04-16 | 6,194 | 6,273 | 6,181 | 6,257 | 1,700,200 | 6,257 |
| 2024-04-15 | 6,224 | 6,296 | 6,189 | 6,249 | 1,258,600 | 6,249 |
| 2024-04-12 | 6,160 | 6,268 | 6,140 | 6,260 | 2,220,100 | 6,260 |
| 2024-04-11 | 6,123 | 6,174 | 5,987 | 6,108 | 2,675,700 | 6,108 |
| 2024-04-10 | 6,164 | 6,228 | 6,134 | 6,146 | 1,269,800 | 6,146 |
| 2024-04-09 | 6,150 | 6,163 | 6,076 | 6,157 | 1,956,900 | 6,157 |
| 2024-04-08 | 6,201 | 6,300 | 6,139 | 6,156 | 3,084,300 | 6,156 |
| 2024-04-05 | 6,119 | 6,145 | 6,069 | 6,145 | 2,714,100 | 6,145 |
| 2024-04-04 | 6,201 | 6,224 | 6,030 | 6,099 | 5,121,100 | 6,099 |
| 2024-04-03 | 5,800 | 5,839 | 5,786 | 5,801 | 1,538,900 | 5,801 |
| 2024-04-02 | 5,795 | 5,819 | 5,749 | 5,800 | 1,796,800 | 5,800 |
| 2024-04-01 | 5,681 | 5,808 | 5,660 | 5,763 | 1,541,900 | 5,763 |
| 2024-03-29 | 5,650 | 5,671 | 5,617 | 5,638 | 1,415,600 | 5,638 |
| 2024-03-28 | 5,671 | 5,723 | 5,653 | 5,656 | 1,519,500 | 5,656 |
| 2024-03-27 | 5,583 | 5,717 | 5,583 | 5,712 | 2,140,200 | 5,712 |
| 2024-03-26 | 5,580 | 5,591 | 5,531 | 5,564 | 1,432,800 | 5,564 |
| 2024-03-25 | 5,675 | 5,685 | 5,579 | 5,579 | 1,433,000 | 5,579 |
| 2024-03-22 | 5,636 | 5,704 | 5,636 | 5,682 | 1,498,300 | 5,682 |
| 2024-03-21 | 5,654 | 5,689 | 5,625 | 5,650 | 1,722,000 | 5,650 |
| 2024-03-19 | 5,664 | 5,697 | 5,638 | 5,676 | 1,565,000 | 5,676 |
| 2024-03-18 | 5,674 | 5,727 | 5,663 | 5,704 | 994,700 | 5,704 |
| 2024-03-15 | 5,609 | 5,672 | 5,596 | 5,657 | 1,361,900 | 5,657 |
| 2024-03-14 | 5,555 | 5,620 | 5,533 | 5,620 | 1,480,000 | 5,620 |
| 2024-03-13 | 5,623 | 5,656 | 5,603 | 5,633 | 1,200,700 | 5,633 |
| 2024-03-12 | 5,620 | 5,648 | 5,541 | 5,639 | 1,362,700 | 5,639 |
| 2024-03-11 | 5,617 | 5,655 | 5,604 | 5,628 | 1,621,100 | 5,628 |
| 2024-03-08 | 5,700 | 5,717 | 5,638 | 5,640 | 2,172,900 | 5,640 |
| 2024-03-07 | 5,720 | 5,758 | 5,691 | 5,712 | 1,968,600 | 5,712 |
| 2024-03-06 | 5,719 | 5,752 | 5,668 | 5,680 | 1,479,900 | 5,680 |
| 2024-03-05 | 5,760 | 5,798 | 5,732 | 5,746 | 1,752,000 | 5,746 |
| 2024-03-04 | 5,670 | 5,696 | 5,632 | 5,662 | 1,817,100 | 5,662 |
| 2024-03-01 | 5,702 | 5,754 | 5,694 | 5,706 | 1,136,300 | 5,706 |
| 2024-02-29 | 5,720 | 5,736 | 5,661 | 5,696 | 1,793,100 | 5,696 |
| 2024-02-28 | 5,675 | 5,766 | 5,667 | 5,733 | 1,398,700 | 5,733 |
| 2024-02-27 | 5,663 | 5,685 | 5,644 | 5,672 | 1,152,300 | 5,672 |
| 2024-02-26 | 5,687 | 5,727 | 5,657 | 5,684 | 1,362,900 | 5,684 |
| 2024-02-22 | 5,605 | 5,704 | 5,605 | 5,677 | 1,473,000 | 5,677 |
| 2024-02-21 | 5,653 | 5,664 | 5,598 | 5,651 | 1,029,200 | 5,651 |
| 2024-02-20 | 5,673 | 5,679 | 5,619 | 5,641 | 838,900 | 5,641 |
| 2024-02-19 | 5,589 | 5,656 | 5,583 | 5,651 | 860,600 | 5,651 |
| 2024-02-16 | 5,480 | 5,589 | 5,476 | 5,574 | 1,565,400 | 5,574 |
| 2024-02-15 | 5,520 | 5,549 | 5,458 | 5,462 | 1,601,000 | 5,462 |
| 2024-02-14 | 5,651 | 5,656 | 5,516 | 5,528 | 1,828,300 | 5,528 |
| 2024-02-13 | 5,631 | 5,698 | 5,592 | 5,678 | 1,666,900 | 5,678 |
| 2024-02-09 | 5,543 | 5,631 | 5,492 | 5,626 | 2,102,000 | 5,626 |
| 2024-02-08 | 5,770 | 5,774 | 5,556 | 5,570 | 4,284,200 | 5,570 |
| 2024-02-07 | 5,776 | 5,787 | 5,677 | 5,748 | 1,853,700 | 5,748 |
| 2024-02-06 | 5,788 | 5,830 | 5,767 | 5,830 | 1,716,300 | 5,830 |
| 2024-02-05 | 5,780 | 5,822 | 5,766 | 5,781 | 1,252,500 | 5,781 |
| 2024-02-02 | 5,850 | 5,855 | 5,782 | 5,801 | 1,050,300 | 5,801 |
| 2024-02-01 | 5,800 | 5,837 | 5,764 | 5,830 | 1,466,700 | 5,830 |
| 2024-01-31 | 5,798 | 5,863 | 5,786 | 5,863 | 1,265,100 | 5,863 |
| 2024-01-30 | 5,900 | 5,936 | 5,807 | 5,811 | 1,480,200 | 5,811 |
| 2024-01-29 | 5,861 | 5,895 | 5,818 | 5,894 | 1,520,600 | 5,894 |
| 2024-01-26 | 5,859 | 5,859 | 5,804 | 5,850 | 1,202,300 | 5,850 |
| 2024-01-25 | 5,792 | 5,855 | 5,786 | 5,799 | 1,204,700 | 5,799 |
| 2024-01-24 | 5,869 | 5,887 | 5,805 | 5,840 | 1,335,500 | 5,840 |
| 2024-01-23 | 5,785 | 5,847 | 5,785 | 5,847 | 1,692,200 | 5,847 |
| 2024-01-22 | 5,740 | 5,765 | 5,699 | 5,757 | 1,747,300 | 5,757 |
| 2024-01-19 | 5,796 | 5,804 | 5,718 | 5,759 | 1,445,000 | 5,759 |
| 2024-01-18 | 5,840 | 5,844 | 5,720 | 5,748 | 1,902,400 | 5,748 |
| 2024-01-17 | 5,920 | 5,951 | 5,877 | 5,887 | 1,230,900 | 5,887 |
| 2024-01-16 | 5,963 | 5,987 | 5,904 | 5,904 | 970,700 | 5,904 |
| 2024-01-15 | 5,966 | 5,984 | 5,912 | 5,963 | 1,007,000 | 5,963 |
| 2024-01-12 | 6,000 | 6,000 | 5,924 | 6,000 | 2,028,800 | 6,000 |
| 2024-01-11 | 5,990 | 5,990 | 5,907 | 5,950 | 1,459,800 | 5,950 |
| 2024-01-10 | 5,902 | 5,975 | 5,885 | 5,962 | 1,244,300 | 5,962 |
| 2024-01-09 | 5,945 | 5,956 | 5,887 | 5,929 | 1,236,500 | 5,929 |
| 2024-01-05 | 5,890 | 5,891 | 5,835 | 5,845 | 1,333,400 | 5,845 |
| 2024-01-04 | 5,813 | 5,844 | 5,753 | 5,844 | 1,693,000 | 5,844 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
