4914 高砂香料工業(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 | 5,440 | 5,480 | 5,390 | 5,420 | 36,600 | 5,420 |
| 2024-12-02 | 5,410 | 5,480 | 5,360 | 5,460 | 28,000 | 5,460 |
| 2024-11-29 | 5,500 | 5,550 | 5,440 | 5,440 | 22,900 | 5,440 |
| 2024-11-28 | 5,450 | 5,540 | 5,420 | 5,510 | 42,800 | 5,510 |
| 2024-11-27 | 5,530 | 5,560 | 5,350 | 5,430 | 56,000 | 5,430 |
| 2024-11-26 | 5,560 | 5,610 | 5,520 | 5,590 | 28,900 | 5,590 |
| 2024-11-25 | 5,580 | 5,600 | 5,510 | 5,550 | 54,500 | 5,550 |
| 2024-11-22 | 5,650 | 5,740 | 5,560 | 5,580 | 61,600 | 5,580 |
| 2024-11-21 | 5,850 | 5,860 | 5,610 | 5,700 | 61,500 | 5,700 |
| 2024-11-20 | 5,820 | 5,860 | 5,740 | 5,850 | 28,500 | 5,850 |
| 2024-11-19 | 6,000 | 6,110 | 5,830 | 5,840 | 66,500 | 5,840 |
| 2024-11-18 | 5,840 | 5,960 | 5,800 | 5,960 | 37,300 | 5,960 |
| 2024-11-15 | 5,940 | 5,990 | 5,790 | 5,890 | 44,900 | 5,890 |
| 2024-11-14 | 6,070 | 6,170 | 5,830 | 5,920 | 69,000 | 5,920 |
| 2024-11-13 | 5,900 | 6,070 | 5,900 | 5,970 | 62,300 | 5,970 |
| 2024-11-12 | 6,280 | 6,310 | 5,770 | 5,810 | 208,900 | 5,810 |
| 2024-11-11 | 6,080 | 6,080 | 6,070 | 6,080 | 46,400 | 6,080 |
| 2024-11-08 | 5,160 | 5,230 | 4,970 | 5,060 | 60,100 | 5,060 |
| 2024-11-07 | 5,020 | 5,130 | 5,020 | 5,120 | 32,400 | 5,120 |
| 2024-11-06 | 5,050 | 5,100 | 5,010 | 5,040 | 21,200 | 5,040 |
| 2024-11-05 | 4,945 | 5,080 | 4,945 | 5,060 | 17,100 | 5,060 |
| 2024-11-01 | 5,150 | 5,150 | 4,900 | 4,900 | 30,500 | 4,900 |
| 2024-10-31 | 5,200 | 5,250 | 5,150 | 5,210 | 45,100 | 5,210 |
| 2024-10-30 | 5,070 | 5,180 | 5,020 | 5,140 | 183,300 | 5,140 |
| 2024-10-29 | 5,030 | 5,110 | 5,010 | 5,070 | 29,700 | 5,070 |
| 2024-10-28 | 5,000 | 5,110 | 4,935 | 5,020 | 49,900 | 5,020 |
| 2024-10-25 | 5,040 | 5,070 | 4,960 | 4,980 | 30,000 | 4,980 |
| 2024-10-24 | 4,980 | 5,060 | 4,935 | 5,010 | 46,800 | 5,010 |
| 2024-10-23 | 5,090 | 5,090 | 5,000 | 5,020 | 30,700 | 5,020 |
| 2024-10-22 | 5,170 | 5,170 | 5,060 | 5,090 | 39,800 | 5,090 |
| 2024-10-21 | 5,220 | 5,240 | 5,090 | 5,160 | 52,100 | 5,160 |
| 2024-10-18 | 5,250 | 5,350 | 5,210 | 5,310 | 30,800 | 5,310 |
| 2024-10-17 | 5,390 | 5,430 | 5,320 | 5,350 | 29,800 | 5,350 |
| 2024-10-16 | 5,470 | 5,580 | 5,390 | 5,420 | 46,900 | 5,420 |
| 2024-10-15 | 5,570 | 5,600 | 5,440 | 5,600 | 32,500 | 5,600 |
| 2024-10-11 | 5,460 | 5,530 | 5,420 | 5,490 | 25,500 | 5,490 |
| 2024-10-10 | 5,580 | 5,580 | 5,380 | 5,470 | 28,400 | 5,470 |
| 2024-10-09 | 5,570 | 5,650 | 5,520 | 5,580 | 29,900 | 5,580 |
| 2024-10-08 | 5,520 | 5,590 | 5,440 | 5,570 | 36,700 | 5,570 |
| 2024-10-07 | 5,600 | 5,630 | 5,500 | 5,620 | 29,700 | 5,620 |
| 2024-10-04 | 5,420 | 5,560 | 5,410 | 5,510 | 39,300 | 5,510 |
| 2024-10-03 | 5,550 | 5,600 | 5,480 | 5,490 | 21,700 | 5,490 |
| 2024-10-02 | 5,610 | 5,630 | 5,470 | 5,500 | 24,200 | 5,500 |
| 2024-10-01 | 5,500 | 5,600 | 5,450 | 5,560 | 32,700 | 5,560 |
| 2024-09-30 | 5,460 | 5,620 | 5,410 | 5,510 | 34,900 | 5,510 |
| 2024-09-27 | 5,760 | 5,780 | 5,500 | 5,560 | 53,400 | 5,560 |
| 2024-09-26 | 5,640 | 5,740 | 5,570 | 5,700 | 65,300 | 5,700 |
| 2024-09-25 | 5,600 | 5,660 | 5,520 | 5,540 | 61,100 | 5,540 |
| 2024-09-24 | 5,330 | 5,620 | 5,330 | 5,520 | 85,000 | 5,520 |
| 2024-09-20 | 5,310 | 5,330 | 5,200 | 5,230 | 61,500 | 5,230 |
| 2024-09-19 | 5,400 | 5,440 | 5,250 | 5,300 | 22,600 | 5,300 |
| 2024-09-18 | 5,320 | 5,330 | 5,250 | 5,280 | 37,700 | 5,280 |
| 2024-09-17 | 5,150 | 5,270 | 5,060 | 5,270 | 56,800 | 5,270 |
| 2024-09-13 | 5,070 | 5,140 | 4,980 | 5,050 | 55,200 | 5,050 |
| 2024-09-12 | 5,030 | 5,100 | 4,980 | 5,080 | 44,900 | 5,080 |
| 2024-09-11 | 5,010 | 5,060 | 4,910 | 4,960 | 53,600 | 4,960 |
| 2024-09-10 | 4,955 | 4,980 | 4,900 | 4,970 | 27,100 | 4,970 |
| 2024-09-09 | 4,865 | 4,965 | 4,835 | 4,955 | 24,900 | 4,955 |
| 2024-09-06 | 5,010 | 5,040 | 4,855 | 4,935 | 60,100 | 4,935 |
| 2024-09-05 | 4,940 | 5,040 | 4,890 | 4,995 | 56,400 | 4,995 |
| 2024-09-04 | 4,815 | 4,935 | 4,760 | 4,925 | 41,000 | 4,925 |
| 2024-09-03 | 4,735 | 4,875 | 4,735 | 4,870 | 24,700 | 4,870 |
| 2024-09-02 | 4,760 | 4,760 | 4,650 | 4,715 | 14,000 | 4,715 |
| 2024-08-30 | 4,800 | 4,800 | 4,730 | 4,760 | 23,300 | 4,760 |
| 2024-08-29 | 4,725 | 4,820 | 4,725 | 4,785 | 27,200 | 4,785 |
| 2024-08-28 | 4,690 | 4,730 | 4,645 | 4,700 | 17,600 | 4,700 |
| 2024-08-27 | 4,620 | 4,695 | 4,595 | 4,690 | 36,200 | 4,690 |
| 2024-08-26 | 4,690 | 4,690 | 4,575 | 4,575 | 24,200 | 4,575 |
| 2024-08-23 | 4,635 | 4,740 | 4,630 | 4,700 | 23,000 | 4,700 |
| 2024-08-22 | 4,670 | 4,705 | 4,620 | 4,640 | 17,100 | 4,640 |
| 2024-08-21 | 4,500 | 4,650 | 4,500 | 4,650 | 39,600 | 4,650 |
| 2024-08-20 | 4,570 | 4,620 | 4,500 | 4,570 | 40,300 | 4,570 |
| 2024-08-19 | 4,500 | 4,620 | 4,445 | 4,525 | 60,000 | 4,525 |
| 2024-08-16 | 4,510 | 4,630 | 4,445 | 4,500 | 43,200 | 4,500 |
| 2024-08-15 | 4,445 | 4,465 | 4,350 | 4,450 | 37,700 | 4,450 |
| 2024-08-14 | 4,400 | 4,470 | 4,310 | 4,410 | 48,300 | 4,410 |
| 2024-08-13 | 4,315 | 4,550 | 4,315 | 4,400 | 113,400 | 4,400 |
| 2024-08-09 | 4,280 | 4,310 | 4,265 | 4,310 | 47,800 | 4,310 |
| 2024-08-08 | 3,600 | 3,650 | 3,485 | 3,610 | 24,900 | 3,610 |
| 2024-08-07 | 3,605 | 3,775 | 3,490 | 3,660 | 38,500 | 3,660 |
| 2024-08-06 | 3,470 | 3,760 | 3,470 | 3,645 | 32,000 | 3,645 |
| 2024-08-05 | 3,605 | 3,605 | 3,310 | 3,470 | 35,100 | 3,470 |
| 2024-08-02 | 3,850 | 3,860 | 3,680 | 3,715 | 38,500 | 3,715 |
| 2024-08-01 | 3,900 | 3,930 | 3,835 | 3,890 | 27,700 | 3,890 |
| 2024-07-31 | 3,640 | 3,940 | 3,640 | 3,905 | 36,700 | 3,905 |
| 2024-07-30 | 3,740 | 3,740 | 3,625 | 3,640 | 14,500 | 3,640 |
| 2024-07-29 | 3,695 | 3,765 | 3,695 | 3,740 | 30,500 | 3,740 |
| 2024-07-26 | 3,680 | 3,770 | 3,680 | 3,685 | 16,300 | 3,685 |
| 2024-07-25 | 3,570 | 3,720 | 3,540 | 3,675 | 29,500 | 3,675 |
| 2024-07-24 | 3,675 | 3,710 | 3,630 | 3,650 | 15,800 | 3,650 |
| 2024-07-23 | 3,755 | 3,785 | 3,680 | 3,715 | 13,600 | 3,715 |
| 2024-07-22 | 3,840 | 3,880 | 3,705 | 3,720 | 17,500 | 3,720 |
| 2024-07-19 | 3,885 | 3,920 | 3,825 | 3,835 | 17,800 | 3,835 |
| 2024-07-18 | 3,855 | 3,910 | 3,835 | 3,860 | 13,700 | 3,860 |
| 2024-07-17 | 3,930 | 4,030 | 3,890 | 3,925 | 21,100 | 3,925 |
| 2024-07-16 | 3,905 | 3,935 | 3,870 | 3,915 | 28,100 | 3,915 |
| 2024-07-12 | 3,725 | 3,825 | 3,725 | 3,770 | 27,700 | 3,770 |
| 2024-07-11 | 3,765 | 3,820 | 3,755 | 3,795 | 21,400 | 3,795 |
| 2024-07-10 | 3,795 | 3,825 | 3,705 | 3,745 | 29,500 | 3,745 |
| 2024-07-09 | 3,825 | 3,870 | 3,735 | 3,785 | 27,500 | 3,785 |
| 2024-07-08 | 3,790 | 3,830 | 3,765 | 3,790 | 19,500 | 3,790 |
| 2024-07-05 | 3,955 | 3,955 | 3,775 | 3,780 | 26,800 | 3,780 |
| 2024-07-04 | 3,890 | 3,985 | 3,885 | 3,960 | 29,700 | 3,960 |
| 2024-07-03 | 3,905 | 3,915 | 3,860 | 3,865 | 12,800 | 3,865 |
| 2024-07-02 | 3,925 | 3,925 | 3,870 | 3,895 | 15,700 | 3,895 |
| 2024-07-01 | 3,935 | 3,950 | 3,870 | 3,900 | 14,900 | 3,900 |
| 2024-06-28 | 3,920 | 3,940 | 3,885 | 3,935 | 10,900 | 3,935 |
| 2024-06-27 | 4,020 | 4,020 | 3,825 | 3,915 | 31,900 | 3,915 |
| 2024-06-26 | 3,940 | 4,045 | 3,940 | 4,040 | 22,200 | 4,040 |
| 2024-06-25 | 3,900 | 3,940 | 3,855 | 3,920 | 26,000 | 3,920 |
| 2024-06-24 | 3,810 | 3,900 | 3,795 | 3,900 | 20,500 | 3,900 |
| 2024-06-21 | 3,770 | 3,815 | 3,720 | 3,765 | 39,500 | 3,765 |
| 2024-06-20 | 3,770 | 3,785 | 3,725 | 3,760 | 17,800 | 3,760 |
| 2024-06-19 | 3,705 | 3,770 | 3,685 | 3,770 | 10,600 | 3,770 |
| 2024-06-18 | 3,700 | 3,770 | 3,670 | 3,705 | 15,100 | 3,705 |
| 2024-06-17 | 3,720 | 3,720 | 3,650 | 3,665 | 13,900 | 3,665 |
| 2024-06-14 | 3,640 | 3,790 | 3,615 | 3,775 | 27,800 | 3,775 |
| 2024-06-13 | 3,665 | 3,685 | 3,560 | 3,575 | 17,600 | 3,575 |
| 2024-06-12 | 3,685 | 3,715 | 3,645 | 3,675 | 13,200 | 3,675 |
| 2024-06-11 | 3,660 | 3,755 | 3,650 | 3,715 | 15,300 | 3,715 |
| 2024-06-10 | 3,640 | 3,675 | 3,630 | 3,665 | 12,800 | 3,665 |
| 2024-06-07 | 3,665 | 3,665 | 3,635 | 3,640 | 3,600 | 3,640 |
| 2024-06-06 | 3,655 | 3,715 | 3,655 | 3,665 | 9,600 | 3,665 |
| 2024-06-05 | 3,660 | 3,675 | 3,635 | 3,665 | 8,000 | 3,665 |
| 2024-06-04 | 3,740 | 3,775 | 3,705 | 3,705 | 9,900 | 3,705 |
| 2024-06-03 | 3,740 | 3,750 | 3,700 | 3,750 | 6,700 | 3,750 |
| 2024-05-31 | 3,645 | 3,745 | 3,645 | 3,740 | 17,700 | 3,740 |
| 2024-05-30 | 3,570 | 3,645 | 3,570 | 3,635 | 12,700 | 3,635 |
| 2024-05-29 | 3,595 | 3,635 | 3,570 | 3,605 | 7,500 | 3,605 |
| 2024-05-28 | 3,685 | 3,690 | 3,615 | 3,615 | 6,600 | 3,615 |
| 2024-05-27 | 3,720 | 3,720 | 3,665 | 3,685 | 8,500 | 3,685 |
| 2024-05-24 | 3,495 | 3,720 | 3,485 | 3,690 | 23,600 | 3,690 |
| 2024-05-23 | 3,480 | 3,495 | 3,415 | 3,480 | 8,500 | 3,480 |
| 2024-05-22 | 3,585 | 3,585 | 3,450 | 3,480 | 15,600 | 3,480 |
| 2024-05-21 | 3,605 | 3,650 | 3,575 | 3,585 | 15,200 | 3,585 |
| 2024-05-20 | 3,640 | 3,665 | 3,595 | 3,605 | 11,100 | 3,605 |
| 2024-05-17 | 3,675 | 3,700 | 3,625 | 3,640 | 8,100 | 3,640 |
| 2024-05-16 | 3,795 | 3,830 | 3,665 | 3,705 | 25,000 | 3,705 |
| 2024-05-15 | 3,660 | 3,860 | 3,655 | 3,795 | 43,000 | 3,795 |
| 2024-05-14 | 3,705 | 3,705 | 3,595 | 3,635 | 23,400 | 3,635 |
| 2024-05-13 | 3,710 | 3,785 | 3,700 | 3,720 | 22,100 | 3,720 |
| 2024-05-10 | 3,600 | 3,740 | 3,560 | 3,720 | 35,400 | 3,720 |
| 2024-05-09 | 3,510 | 3,600 | 3,510 | 3,590 | 23,200 | 3,590 |
| 2024-05-08 | 3,460 | 3,515 | 3,430 | 3,505 | 23,300 | 3,505 |
| 2024-05-07 | 3,515 | 3,515 | 3,460 | 3,460 | 14,200 | 3,460 |
| 2024-05-02 | 3,520 | 3,520 | 3,435 | 3,470 | 5,400 | 3,470 |
| 2024-05-01 | 3,510 | 3,520 | 3,460 | 3,515 | 9,100 | 3,515 |
| 2024-04-30 | 3,450 | 3,510 | 3,440 | 3,510 | 22,400 | 3,510 |
| 2024-04-26 | 3,305 | 3,430 | 3,270 | 3,390 | 19,600 | 3,390 |
| 2024-04-25 | 3,340 | 3,340 | 3,285 | 3,285 | 8,100 | 3,285 |
| 2024-04-24 | 3,375 | 3,380 | 3,330 | 3,340 | 8,800 | 3,340 |
| 2024-04-23 | 3,385 | 3,385 | 3,355 | 3,355 | 5,500 | 3,355 |
| 2024-04-22 | 3,355 | 3,380 | 3,345 | 3,365 | 7,700 | 3,365 |
| 2024-04-19 | 3,360 | 3,360 | 3,280 | 3,330 | 24,100 | 3,330 |
| 2024-04-18 | 3,310 | 3,450 | 3,275 | 3,425 | 15,400 | 3,425 |
| 2024-04-17 | 3,405 | 3,405 | 3,325 | 3,325 | 15,300 | 3,325 |
| 2024-04-16 | 3,405 | 3,455 | 3,375 | 3,405 | 24,500 | 3,405 |
| 2024-04-15 | 3,420 | 3,500 | 3,420 | 3,470 | 24,800 | 3,470 |
| 2024-04-12 | 3,500 | 3,520 | 3,475 | 3,475 | 16,900 | 3,475 |
| 2024-04-11 | 3,405 | 3,485 | 3,405 | 3,470 | 14,100 | 3,470 |
| 2024-04-10 | 3,445 | 3,495 | 3,435 | 3,465 | 9,300 | 3,465 |
| 2024-04-09 | 3,490 | 3,495 | 3,430 | 3,445 | 8,700 | 3,445 |
| 2024-04-08 | 3,480 | 3,520 | 3,465 | 3,470 | 17,000 | 3,470 |
| 2024-04-05 | 3,445 | 3,490 | 3,445 | 3,480 | 11,700 | 3,480 |
| 2024-04-04 | 3,460 | 3,520 | 3,450 | 3,515 | 26,100 | 3,515 |
| 2024-04-03 | 3,380 | 3,445 | 3,350 | 3,430 | 16,500 | 3,430 |
| 2024-04-02 | 3,425 | 3,435 | 3,375 | 3,380 | 14,800 | 3,380 |
| 2024-04-01 | 3,460 | 3,465 | 3,405 | 3,425 | 15,100 | 3,425 |
| 2024-03-29 | 3,460 | 3,470 | 3,425 | 3,460 | 15,700 | 3,460 |
| 2024-03-28 | 3,590 | 3,605 | 3,395 | 3,430 | 54,100 | 3,430 |
| 2024-03-27 | 3,675 | 3,715 | 3,665 | 3,670 | 35,800 | 3,670 |
| 2024-03-26 | 3,610 | 3,640 | 3,595 | 3,635 | 15,600 | 3,635 |
| 2024-03-25 | 3,600 | 3,630 | 3,575 | 3,580 | 21,900 | 3,580 |
| 2024-03-22 | 3,625 | 3,635 | 3,605 | 3,625 | 11,800 | 3,625 |
| 2024-03-21 | 3,595 | 3,665 | 3,590 | 3,605 | 29,800 | 3,605 |
| 2024-03-19 | 3,515 | 3,565 | 3,480 | 3,565 | 15,400 | 3,565 |
| 2024-03-18 | 3,490 | 3,535 | 3,450 | 3,535 | 15,900 | 3,535 |
| 2024-03-15 | 3,340 | 3,435 | 3,340 | 3,435 | 15,100 | 3,435 |
| 2024-03-14 | 3,365 | 3,380 | 3,335 | 3,370 | 21,500 | 3,370 |
| 2024-03-13 | 3,335 | 3,350 | 3,305 | 3,340 | 15,100 | 3,340 |
| 2024-03-12 | 3,280 | 3,330 | 3,240 | 3,320 | 10,500 | 3,320 |
| 2024-03-11 | 3,330 | 3,355 | 3,270 | 3,305 | 18,800 | 3,305 |
| 2024-03-08 | 3,350 | 3,375 | 3,335 | 3,355 | 32,500 | 3,355 |
| 2024-03-07 | 3,380 | 3,380 | 3,325 | 3,335 | 12,100 | 3,335 |
| 2024-03-06 | 3,315 | 3,370 | 3,315 | 3,350 | 22,700 | 3,350 |
| 2024-03-05 | 3,375 | 3,400 | 3,335 | 3,345 | 21,900 | 3,345 |
| 2024-03-04 | 3,380 | 3,410 | 3,350 | 3,375 | 20,700 | 3,375 |
| 2024-03-01 | 3,285 | 3,390 | 3,285 | 3,380 | 25,800 | 3,380 |
| 2024-02-29 | 3,360 | 3,380 | 3,280 | 3,285 | 40,600 | 3,285 |
| 2024-02-28 | 3,425 | 3,430 | 3,355 | 3,385 | 23,400 | 3,385 |
| 2024-02-27 | 3,380 | 3,445 | 3,370 | 3,425 | 36,400 | 3,425 |
| 2024-02-26 | 3,450 | 3,475 | 3,395 | 3,400 | 15,400 | 3,400 |
| 2024-02-22 | 3,425 | 3,445 | 3,415 | 3,440 | 15,600 | 3,440 |
| 2024-02-21 | 3,450 | 3,490 | 3,395 | 3,400 | 17,900 | 3,400 |
| 2024-02-20 | 3,460 | 3,495 | 3,430 | 3,470 | 20,000 | 3,470 |
| 2024-02-19 | 3,470 | 3,490 | 3,415 | 3,430 | 8,300 | 3,430 |
| 2024-02-16 | 3,510 | 3,510 | 3,450 | 3,470 | 18,000 | 3,470 |
| 2024-02-15 | 3,450 | 3,480 | 3,400 | 3,465 | 22,500 | 3,465 |
| 2024-02-14 | 3,530 | 3,530 | 3,400 | 3,415 | 24,800 | 3,415 |
| 2024-02-13 | 3,565 | 3,565 | 3,460 | 3,525 | 31,800 | 3,525 |
| 2024-02-09 | 3,640 | 3,645 | 3,505 | 3,565 | 26,100 | 3,565 |
| 2024-02-08 | 3,625 | 3,695 | 3,620 | 3,655 | 23,400 | 3,655 |
| 2024-02-07 | 3,640 | 3,690 | 3,610 | 3,635 | 14,700 | 3,635 |
| 2024-02-06 | 3,600 | 3,675 | 3,600 | 3,670 | 17,800 | 3,670 |
| 2024-02-05 | 3,565 | 3,615 | 3,530 | 3,600 | 17,500 | 3,600 |
| 2024-02-02 | 3,560 | 3,590 | 3,530 | 3,565 | 12,600 | 3,565 |
| 2024-02-01 | 3,525 | 3,545 | 3,495 | 3,535 | 17,100 | 3,535 |
| 2024-01-31 | 3,535 | 3,555 | 3,500 | 3,535 | 18,500 | 3,535 |
| 2024-01-30 | 3,525 | 3,555 | 3,525 | 3,535 | 14,900 | 3,535 |
| 2024-01-29 | 3,530 | 3,555 | 3,530 | 3,545 | 13,000 | 3,545 |
| 2024-01-26 | 3,555 | 3,560 | 3,515 | 3,515 | 18,100 | 3,515 |
| 2024-01-25 | 3,500 | 3,560 | 3,500 | 3,555 | 15,800 | 3,555 |
| 2024-01-24 | 3,580 | 3,590 | 3,500 | 3,500 | 16,700 | 3,500 |
| 2024-01-23 | 3,580 | 3,610 | 3,575 | 3,575 | 19,700 | 3,575 |
| 2024-01-22 | 3,570 | 3,590 | 3,565 | 3,580 | 13,500 | 3,580 |
| 2024-01-19 | 3,555 | 3,560 | 3,520 | 3,555 | 23,600 | 3,555 |
| 2024-01-18 | 3,525 | 3,575 | 3,525 | 3,545 | 27,900 | 3,545 |
| 2024-01-17 | 3,585 | 3,625 | 3,540 | 3,540 | 19,500 | 3,540 |
| 2024-01-16 | 3,600 | 3,600 | 3,535 | 3,555 | 18,400 | 3,555 |
| 2024-01-15 | 3,535 | 3,605 | 3,535 | 3,600 | 18,900 | 3,600 |
| 2024-01-12 | 3,620 | 3,630 | 3,505 | 3,520 | 19,100 | 3,520 |
| 2024-01-11 | 3,575 | 3,615 | 3,565 | 3,580 | 26,400 | 3,580 |
| 2024-01-10 | 3,520 | 3,550 | 3,485 | 3,530 | 22,000 | 3,530 |
| 2024-01-09 | 3,530 | 3,550 | 3,500 | 3,520 | 21,600 | 3,520 |
| 2024-01-05 | 3,515 | 3,545 | 3,495 | 3,530 | 35,800 | 3,530 |
| 2024-01-04 | 3,500 | 3,510 | 3,445 | 3,470 | 21,800 | 3,470 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
