4998 フマキラー(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 | 1,067 | 1,077 | 1,066 | 1,075 | 46,900 | 1,075 |
| 2024-12-02 | 1,069 | 1,069 | 1,060 | 1,065 | 9,300 | 1,065 |
| 2024-11-29 | 1,058 | 1,068 | 1,057 | 1,068 | 11,300 | 1,068 |
| 2024-11-28 | 1,065 | 1,067 | 1,061 | 1,063 | 8,400 | 1,063 |
| 2024-11-27 | 1,057 | 1,068 | 1,057 | 1,065 | 23,900 | 1,065 |
| 2024-11-26 | 1,064 | 1,067 | 1,063 | 1,063 | 11,300 | 1,063 |
| 2024-11-25 | 1,068 | 1,068 | 1,060 | 1,064 | 7,900 | 1,064 |
| 2024-11-22 | 1,059 | 1,065 | 1,055 | 1,065 | 12,300 | 1,065 |
| 2024-11-21 | 1,060 | 1,066 | 1,059 | 1,061 | 16,000 | 1,061 |
| 2024-11-20 | 1,052 | 1,054 | 1,048 | 1,054 | 6,100 | 1,054 |
| 2024-11-19 | 1,049 | 1,051 | 1,045 | 1,049 | 5,400 | 1,049 |
| 2024-11-18 | 1,045 | 1,049 | 1,041 | 1,047 | 9,900 | 1,047 |
| 2024-11-15 | 1,048 | 1,048 | 1,040 | 1,040 | 10,900 | 1,040 |
| 2024-11-14 | 1,058 | 1,058 | 1,043 | 1,044 | 8,800 | 1,044 |
| 2024-11-13 | 1,051 | 1,062 | 1,046 | 1,057 | 12,300 | 1,057 |
| 2024-11-12 | 1,053 | 1,057 | 1,050 | 1,051 | 7,000 | 1,051 |
| 2024-11-11 | 1,046 | 1,052 | 1,045 | 1,051 | 15,800 | 1,051 |
| 2024-11-08 | 1,061 | 1,065 | 1,040 | 1,046 | 27,400 | 1,046 |
| 2024-11-07 | 1,058 | 1,063 | 1,050 | 1,058 | 12,800 | 1,058 |
| 2024-11-06 | 1,057 | 1,065 | 1,056 | 1,059 | 7,900 | 1,059 |
| 2024-11-05 | 1,056 | 1,071 | 1,052 | 1,068 | 6,400 | 1,068 |
| 2024-11-01 | 1,071 | 1,072 | 1,050 | 1,060 | 13,900 | 1,060 |
| 2024-10-31 | 1,057 | 1,078 | 1,051 | 1,065 | 12,200 | 1,065 |
| 2024-10-30 | 1,057 | 1,058 | 1,049 | 1,055 | 4,500 | 1,055 |
| 2024-10-29 | 1,050 | 1,100 | 1,048 | 1,055 | 10,200 | 1,055 |
| 2024-10-28 | 1,051 | 1,057 | 1,045 | 1,050 | 4,300 | 1,050 |
| 2024-10-25 | 1,057 | 1,062 | 1,042 | 1,051 | 18,800 | 1,051 |
| 2024-10-24 | 1,056 | 1,061 | 1,051 | 1,057 | 9,400 | 1,057 |
| 2024-10-23 | 1,061 | 1,072 | 1,056 | 1,056 | 17,800 | 1,056 |
| 2024-10-22 | 1,083 | 1,088 | 1,065 | 1,065 | 21,100 | 1,065 |
| 2024-10-21 | 1,091 | 1,100 | 1,082 | 1,082 | 27,900 | 1,082 |
| 2024-10-18 | 1,080 | 1,086 | 1,080 | 1,086 | 8,500 | 1,086 |
| 2024-10-17 | 1,075 | 1,085 | 1,075 | 1,082 | 18,900 | 1,082 |
| 2024-10-16 | 1,068 | 1,075 | 1,066 | 1,075 | 10,700 | 1,075 |
| 2024-10-15 | 1,075 | 1,075 | 1,059 | 1,072 | 19,400 | 1,072 |
| 2024-10-11 | 1,048 | 1,054 | 1,048 | 1,052 | 6,200 | 1,052 |
| 2024-10-10 | 1,055 | 1,055 | 1,048 | 1,050 | 6,500 | 1,050 |
| 2024-10-09 | 1,053 | 1,054 | 1,046 | 1,049 | 14,900 | 1,049 |
| 2024-10-08 | 1,063 | 1,066 | 1,054 | 1,054 | 13,800 | 1,054 |
| 2024-10-07 | 1,059 | 1,064 | 1,057 | 1,057 | 8,700 | 1,057 |
| 2024-10-04 | 1,054 | 1,063 | 1,054 | 1,057 | 5,600 | 1,057 |
| 2024-10-03 | 1,067 | 1,067 | 1,052 | 1,055 | 6,800 | 1,055 |
| 2024-10-02 | 1,068 | 1,070 | 1,055 | 1,057 | 8,600 | 1,057 |
| 2024-10-01 | 1,076 | 1,080 | 1,064 | 1,065 | 10,800 | 1,065 |
| 2024-09-30 | 1,050 | 1,073 | 1,042 | 1,070 | 23,900 | 1,070 |
| 2024-09-27 | 1,060 | 1,065 | 1,056 | 1,061 | 11,200 | 1,061 |
| 2024-09-26 | 1,074 | 1,074 | 1,067 | 1,068 | 7,800 | 1,068 |
| 2024-09-25 | 1,064 | 1,072 | 1,063 | 1,072 | 35,000 | 1,072 |
| 2024-09-24 | 1,073 | 1,073 | 1,059 | 1,065 | 10,300 | 1,065 |
| 2024-09-20 | 1,058 | 1,065 | 1,057 | 1,065 | 12,600 | 1,065 |
| 2024-09-19 | 1,058 | 1,064 | 1,054 | 1,058 | 6,300 | 1,058 |
| 2024-09-18 | 1,048 | 1,057 | 1,045 | 1,052 | 6,300 | 1,052 |
| 2024-09-17 | 1,060 | 1,060 | 1,041 | 1,045 | 12,000 | 1,045 |
| 2024-09-13 | 1,050 | 1,054 | 1,046 | 1,054 | 5,200 | 1,054 |
| 2024-09-12 | 1,046 | 1,057 | 1,045 | 1,056 | 8,300 | 1,056 |
| 2024-09-11 | 1,050 | 1,054 | 1,033 | 1,037 | 14,600 | 1,037 |
| 2024-09-10 | 1,068 | 1,069 | 1,020 | 1,055 | 19,000 | 1,055 |
| 2024-09-09 | 1,044 | 1,069 | 1,029 | 1,062 | 29,500 | 1,062 |
| 2024-09-06 | 1,080 | 1,080 | 1,051 | 1,054 | 21,200 | 1,054 |
| 2024-09-05 | 1,067 | 1,078 | 1,062 | 1,072 | 10,100 | 1,072 |
| 2024-09-04 | 1,076 | 1,080 | 1,060 | 1,067 | 27,400 | 1,067 |
| 2024-09-03 | 1,085 | 1,092 | 1,083 | 1,083 | 8,900 | 1,083 |
| 2024-09-02 | 1,083 | 1,085 | 1,075 | 1,081 | 17,400 | 1,081 |
| 2024-08-30 | 1,095 | 1,095 | 1,075 | 1,081 | 20,000 | 1,081 |
| 2024-08-29 | 1,095 | 1,098 | 1,080 | 1,084 | 7,500 | 1,084 |
| 2024-08-28 | 1,085 | 1,100 | 1,082 | 1,096 | 17,200 | 1,096 |
| 2024-08-27 | 1,085 | 1,103 | 1,080 | 1,086 | 39,000 | 1,086 |
| 2024-08-26 | 1,073 | 1,095 | 1,072 | 1,081 | 23,200 | 1,081 |
| 2024-08-23 | 1,072 | 1,073 | 1,060 | 1,072 | 13,400 | 1,072 |
| 2024-08-22 | 1,060 | 1,061 | 1,050 | 1,060 | 10,700 | 1,060 |
| 2024-08-21 | 1,051 | 1,061 | 1,050 | 1,061 | 13,400 | 1,061 |
| 2024-08-20 | 1,065 | 1,072 | 1,053 | 1,053 | 31,100 | 1,053 |
| 2024-08-19 | 1,062 | 1,065 | 1,051 | 1,051 | 25,000 | 1,051 |
| 2024-08-16 | 1,054 | 1,069 | 1,052 | 1,058 | 25,600 | 1,058 |
| 2024-08-15 | 1,048 | 1,059 | 1,041 | 1,052 | 23,300 | 1,052 |
| 2024-08-14 | 1,030 | 1,039 | 1,026 | 1,039 | 23,300 | 1,039 |
| 2024-08-13 | 1,030 | 1,030 | 1,014 | 1,020 | 18,300 | 1,020 |
| 2024-08-09 | 1,052 | 1,062 | 998 | 1,013 | 106,300 | 1,013 |
| 2024-08-08 | 1,030 | 1,058 | 1,027 | 1,047 | 26,700 | 1,047 |
| 2024-08-07 | 1,023 | 1,046 | 1,020 | 1,030 | 31,800 | 1,030 |
| 2024-08-06 | 1,001 | 1,052 | 1,001 | 1,032 | 52,700 | 1,032 |
| 2024-08-05 | 1,046 | 1,050 | 982 | 998 | 139,100 | 998 |
| 2024-08-02 | 1,095 | 1,100 | 1,065 | 1,091 | 85,500 | 1,091 |
| 2024-08-01 | 1,162 | 1,163 | 1,135 | 1,136 | 29,800 | 1,136 |
| 2024-07-31 | 1,156 | 1,170 | 1,152 | 1,170 | 16,700 | 1,170 |
| 2024-07-30 | 1,156 | 1,157 | 1,152 | 1,156 | 8,900 | 1,156 |
| 2024-07-29 | 1,149 | 1,159 | 1,149 | 1,158 | 9,400 | 1,158 |
| 2024-07-26 | 1,155 | 1,161 | 1,146 | 1,147 | 20,900 | 1,147 |
| 2024-07-25 | 1,149 | 1,151 | 1,136 | 1,143 | 36,500 | 1,143 |
| 2024-07-24 | 1,176 | 1,176 | 1,154 | 1,154 | 55,600 | 1,154 |
| 2024-07-23 | 1,167 | 1,178 | 1,167 | 1,177 | 9,900 | 1,177 |
| 2024-07-22 | 1,185 | 1,185 | 1,161 | 1,163 | 49,400 | 1,163 |
| 2024-07-19 | 1,194 | 1,194 | 1,177 | 1,184 | 46,100 | 1,184 |
| 2024-07-18 | 1,211 | 1,211 | 1,193 | 1,194 | 36,700 | 1,194 |
| 2024-07-17 | 1,215 | 1,222 | 1,210 | 1,211 | 27,200 | 1,211 |
| 2024-07-16 | 1,219 | 1,221 | 1,212 | 1,213 | 22,300 | 1,213 |
| 2024-07-12 | 1,215 | 1,219 | 1,207 | 1,215 | 40,900 | 1,215 |
| 2024-07-11 | 1,212 | 1,214 | 1,205 | 1,208 | 18,300 | 1,208 |
| 2024-07-10 | 1,220 | 1,220 | 1,202 | 1,210 | 16,800 | 1,210 |
| 2024-07-09 | 1,205 | 1,226 | 1,199 | 1,216 | 30,900 | 1,216 |
| 2024-07-08 | 1,197 | 1,210 | 1,196 | 1,209 | 21,700 | 1,209 |
| 2024-07-05 | 1,219 | 1,219 | 1,193 | 1,197 | 49,200 | 1,197 |
| 2024-07-04 | 1,224 | 1,227 | 1,218 | 1,218 | 14,300 | 1,218 |
| 2024-07-03 | 1,218 | 1,226 | 1,215 | 1,226 | 20,100 | 1,226 |
| 2024-07-02 | 1,224 | 1,225 | 1,218 | 1,218 | 14,100 | 1,218 |
| 2024-07-01 | 1,223 | 1,231 | 1,215 | 1,215 | 31,400 | 1,215 |
| 2024-06-28 | 1,221 | 1,226 | 1,217 | 1,218 | 17,500 | 1,218 |
| 2024-06-27 | 1,225 | 1,225 | 1,216 | 1,220 | 15,000 | 1,220 |
| 2024-06-26 | 1,222 | 1,226 | 1,212 | 1,223 | 14,400 | 1,223 |
| 2024-06-25 | 1,218 | 1,228 | 1,215 | 1,220 | 17,800 | 1,220 |
| 2024-06-24 | 1,215 | 1,215 | 1,198 | 1,203 | 31,100 | 1,203 |
| 2024-06-21 | 1,199 | 1,205 | 1,190 | 1,198 | 18,700 | 1,198 |
| 2024-06-20 | 1,208 | 1,209 | 1,189 | 1,199 | 18,400 | 1,199 |
| 2024-06-19 | 1,207 | 1,219 | 1,204 | 1,208 | 19,200 | 1,208 |
| 2024-06-18 | 1,199 | 1,222 | 1,199 | 1,207 | 36,200 | 1,207 |
| 2024-06-17 | 1,207 | 1,207 | 1,191 | 1,198 | 16,000 | 1,198 |
| 2024-06-14 | 1,186 | 1,210 | 1,185 | 1,207 | 9,800 | 1,207 |
| 2024-06-13 | 1,209 | 1,218 | 1,188 | 1,199 | 30,700 | 1,199 |
| 2024-06-12 | 1,215 | 1,226 | 1,205 | 1,208 | 9,600 | 1,208 |
| 2024-06-11 | 1,219 | 1,232 | 1,214 | 1,214 | 14,000 | 1,214 |
| 2024-06-10 | 1,208 | 1,223 | 1,205 | 1,215 | 14,100 | 1,215 |
| 2024-06-07 | 1,206 | 1,211 | 1,202 | 1,208 | 11,200 | 1,208 |
| 2024-06-06 | 1,235 | 1,239 | 1,208 | 1,211 | 29,100 | 1,211 |
| 2024-06-05 | 1,208 | 1,234 | 1,206 | 1,231 | 40,900 | 1,231 |
| 2024-06-04 | 1,211 | 1,222 | 1,211 | 1,211 | 18,900 | 1,211 |
| 2024-06-03 | 1,226 | 1,228 | 1,213 | 1,220 | 24,000 | 1,220 |
| 2024-05-31 | 1,205 | 1,218 | 1,205 | 1,218 | 11,900 | 1,218 |
| 2024-05-30 | 1,196 | 1,218 | 1,179 | 1,197 | 45,600 | 1,197 |
| 2024-05-29 | 1,240 | 1,260 | 1,219 | 1,219 | 58,000 | 1,219 |
| 2024-05-28 | 1,229 | 1,261 | 1,226 | 1,236 | 53,500 | 1,236 |
| 2024-05-27 | 1,260 | 1,263 | 1,225 | 1,232 | 62,200 | 1,232 |
| 2024-05-24 | 1,245 | 1,275 | 1,238 | 1,260 | 115,000 | 1,260 |
| 2024-05-23 | 1,245 | 1,260 | 1,230 | 1,258 | 114,200 | 1,258 |
| 2024-05-22 | 1,218 | 1,234 | 1,210 | 1,229 | 63,100 | 1,229 |
| 2024-05-21 | 1,208 | 1,215 | 1,206 | 1,210 | 28,600 | 1,210 |
| 2024-05-20 | 1,220 | 1,220 | 1,196 | 1,208 | 78,400 | 1,208 |
| 2024-05-17 | 1,180 | 1,250 | 1,172 | 1,225 | 214,200 | 1,225 |
| 2024-05-16 | 1,191 | 1,192 | 1,173 | 1,178 | 52,500 | 1,178 |
| 2024-05-15 | 1,192 | 1,192 | 1,177 | 1,190 | 58,800 | 1,190 |
| 2024-05-14 | 1,189 | 1,192 | 1,185 | 1,192 | 20,900 | 1,192 |
| 2024-05-13 | 1,182 | 1,197 | 1,178 | 1,189 | 35,500 | 1,189 |
| 2024-05-10 | 1,189 | 1,189 | 1,177 | 1,177 | 18,400 | 1,177 |
| 2024-05-09 | 1,185 | 1,187 | 1,168 | 1,178 | 23,900 | 1,178 |
| 2024-05-08 | 1,180 | 1,190 | 1,171 | 1,175 | 24,900 | 1,175 |
| 2024-05-07 | 1,168 | 1,180 | 1,155 | 1,177 | 44,900 | 1,177 |
| 2024-05-02 | 1,139 | 1,148 | 1,138 | 1,146 | 25,900 | 1,146 |
| 2024-05-01 | 1,166 | 1,166 | 1,143 | 1,145 | 40,500 | 1,145 |
| 2024-04-30 | 1,168 | 1,177 | 1,159 | 1,177 | 33,400 | 1,177 |
| 2024-04-26 | 1,177 | 1,177 | 1,157 | 1,169 | 22,700 | 1,169 |
| 2024-04-25 | 1,189 | 1,190 | 1,179 | 1,179 | 19,000 | 1,179 |
| 2024-04-24 | 1,189 | 1,191 | 1,171 | 1,191 | 39,500 | 1,191 |
| 2024-04-23 | 1,163 | 1,188 | 1,158 | 1,185 | 51,400 | 1,185 |
| 2024-04-22 | 1,154 | 1,166 | 1,142 | 1,163 | 22,700 | 1,163 |
| 2024-04-19 | 1,156 | 1,156 | 1,134 | 1,144 | 27,900 | 1,144 |
| 2024-04-18 | 1,137 | 1,157 | 1,137 | 1,157 | 33,700 | 1,157 |
| 2024-04-17 | 1,142 | 1,145 | 1,134 | 1,137 | 14,900 | 1,137 |
| 2024-04-16 | 1,158 | 1,159 | 1,135 | 1,136 | 43,200 | 1,136 |
| 2024-04-15 | 1,128 | 1,159 | 1,125 | 1,158 | 44,600 | 1,158 |
| 2024-04-12 | 1,143 | 1,143 | 1,133 | 1,136 | 19,300 | 1,136 |
| 2024-04-11 | 1,138 | 1,143 | 1,131 | 1,143 | 12,000 | 1,143 |
| 2024-04-10 | 1,138 | 1,143 | 1,137 | 1,138 | 17,900 | 1,138 |
| 2024-04-09 | 1,138 | 1,142 | 1,134 | 1,138 | 20,400 | 1,138 |
| 2024-04-08 | 1,138 | 1,142 | 1,135 | 1,137 | 22,500 | 1,137 |
| 2024-04-05 | 1,135 | 1,149 | 1,130 | 1,138 | 19,700 | 1,138 |
| 2024-04-04 | 1,154 | 1,154 | 1,134 | 1,135 | 21,600 | 1,135 |
| 2024-04-03 | 1,148 | 1,158 | 1,141 | 1,155 | 16,500 | 1,155 |
| 2024-04-02 | 1,158 | 1,158 | 1,141 | 1,147 | 21,300 | 1,147 |
| 2024-04-01 | 1,187 | 1,187 | 1,148 | 1,157 | 64,400 | 1,157 |
| 2024-03-29 | 1,160 | 1,191 | 1,160 | 1,187 | 45,300 | 1,187 |
| 2024-03-28 | 1,166 | 1,172 | 1,155 | 1,158 | 63,600 | 1,158 |
| 2024-03-27 | 1,193 | 1,202 | 1,193 | 1,200 | 71,000 | 1,200 |
| 2024-03-26 | 1,200 | 1,207 | 1,184 | 1,189 | 64,600 | 1,189 |
| 2024-03-25 | 1,220 | 1,220 | 1,189 | 1,191 | 74,600 | 1,191 |
| 2024-03-22 | 1,189 | 1,204 | 1,182 | 1,204 | 45,100 | 1,204 |
| 2024-03-21 | 1,190 | 1,205 | 1,175 | 1,180 | 78,100 | 1,180 |
| 2024-03-19 | 1,174 | 1,180 | 1,165 | 1,172 | 31,200 | 1,172 |
| 2024-03-18 | 1,170 | 1,186 | 1,168 | 1,173 | 52,100 | 1,173 |
| 2024-03-15 | 1,177 | 1,193 | 1,176 | 1,176 | 31,000 | 1,176 |
| 2024-03-14 | 1,183 | 1,196 | 1,170 | 1,183 | 46,200 | 1,183 |
| 2024-03-13 | 1,209 | 1,209 | 1,176 | 1,183 | 80,400 | 1,183 |
| 2024-03-12 | 1,199 | 1,209 | 1,170 | 1,199 | 141,900 | 1,199 |
| 2024-03-11 | 1,150 | 1,178 | 1,148 | 1,178 | 109,700 | 1,178 |
| 2024-03-08 | 1,139 | 1,153 | 1,137 | 1,146 | 44,400 | 1,146 |
| 2024-03-07 | 1,137 | 1,155 | 1,135 | 1,140 | 48,500 | 1,140 |
| 2024-03-06 | 1,117 | 1,127 | 1,116 | 1,123 | 14,400 | 1,123 |
| 2024-03-05 | 1,130 | 1,130 | 1,111 | 1,121 | 37,100 | 1,121 |
| 2024-03-04 | 1,134 | 1,140 | 1,130 | 1,140 | 26,700 | 1,140 |
| 2024-03-01 | 1,137 | 1,137 | 1,128 | 1,128 | 23,700 | 1,128 |
| 2024-02-29 | 1,135 | 1,138 | 1,124 | 1,137 | 22,900 | 1,137 |
| 2024-02-28 | 1,122 | 1,140 | 1,122 | 1,138 | 19,500 | 1,138 |
| 2024-02-27 | 1,117 | 1,126 | 1,116 | 1,125 | 15,300 | 1,125 |
| 2024-02-26 | 1,118 | 1,124 | 1,114 | 1,115 | 18,400 | 1,115 |
| 2024-02-22 | 1,125 | 1,125 | 1,113 | 1,118 | 18,300 | 1,118 |
| 2024-02-21 | 1,123 | 1,123 | 1,110 | 1,116 | 23,900 | 1,116 |
| 2024-02-20 | 1,123 | 1,130 | 1,123 | 1,124 | 20,700 | 1,124 |
| 2024-02-19 | 1,112 | 1,123 | 1,112 | 1,120 | 23,100 | 1,120 |
| 2024-02-16 | 1,102 | 1,117 | 1,102 | 1,110 | 20,300 | 1,110 |
| 2024-02-15 | 1,131 | 1,131 | 1,091 | 1,102 | 75,800 | 1,102 |
| 2024-02-14 | 1,132 | 1,132 | 1,116 | 1,126 | 58,100 | 1,126 |
| 2024-02-13 | 1,160 | 1,162 | 1,133 | 1,134 | 104,100 | 1,134 |
| 2024-02-09 | 1,164 | 1,194 | 1,159 | 1,176 | 82,900 | 1,176 |
| 2024-02-08 | 1,180 | 1,180 | 1,159 | 1,164 | 26,500 | 1,164 |
| 2024-02-07 | 1,165 | 1,180 | 1,165 | 1,180 | 25,100 | 1,180 |
| 2024-02-06 | 1,172 | 1,172 | 1,161 | 1,165 | 20,400 | 1,165 |
| 2024-02-05 | 1,157 | 1,172 | 1,155 | 1,170 | 34,000 | 1,170 |
| 2024-02-02 | 1,146 | 1,155 | 1,142 | 1,153 | 13,700 | 1,153 |
| 2024-02-01 | 1,152 | 1,154 | 1,143 | 1,145 | 17,700 | 1,145 |
| 2024-01-31 | 1,144 | 1,152 | 1,138 | 1,152 | 20,000 | 1,152 |
| 2024-01-30 | 1,150 | 1,154 | 1,144 | 1,145 | 35,900 | 1,145 |
| 2024-01-29 | 1,145 | 1,150 | 1,143 | 1,146 | 17,800 | 1,146 |
| 2024-01-26 | 1,149 | 1,149 | 1,141 | 1,141 | 15,900 | 1,141 |
| 2024-01-25 | 1,135 | 1,148 | 1,135 | 1,148 | 19,100 | 1,148 |
| 2024-01-24 | 1,139 | 1,139 | 1,131 | 1,138 | 15,000 | 1,138 |
| 2024-01-23 | 1,136 | 1,140 | 1,132 | 1,140 | 21,900 | 1,140 |
| 2024-01-22 | 1,138 | 1,141 | 1,135 | 1,135 | 14,000 | 1,135 |
| 2024-01-19 | 1,134 | 1,140 | 1,132 | 1,132 | 16,600 | 1,132 |
| 2024-01-18 | 1,135 | 1,135 | 1,130 | 1,130 | 13,400 | 1,130 |
| 2024-01-17 | 1,131 | 1,139 | 1,130 | 1,131 | 22,400 | 1,131 |
| 2024-01-16 | 1,145 | 1,151 | 1,133 | 1,133 | 27,600 | 1,133 |
| 2024-01-15 | 1,146 | 1,158 | 1,139 | 1,146 | 29,400 | 1,146 |
| 2024-01-12 | 1,142 | 1,146 | 1,133 | 1,139 | 33,100 | 1,139 |
| 2024-01-11 | 1,148 | 1,154 | 1,145 | 1,145 | 29,300 | 1,145 |
| 2024-01-10 | 1,139 | 1,154 | 1,139 | 1,146 | 38,500 | 1,146 |
| 2024-01-09 | 1,133 | 1,139 | 1,126 | 1,139 | 44,200 | 1,139 |
| 2024-01-05 | 1,150 | 1,150 | 1,130 | 1,131 | 39,300 | 1,131 |
| 2024-01-04 | 1,143 | 1,160 | 1,133 | 1,150 | 38,900 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
