5122 オカモト(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 5,730 | 5,800 | 5,710 | 5,740 | 13,200 | 5,740 |
| 2024-12-27 | 5,700 | 5,700 | 5,620 | 5,690 | 11,300 | 5,690 |
| 2024-12-26 | 5,590 | 5,680 | 5,590 | 5,680 | 11,900 | 5,680 |
| 2024-12-25 | 5,600 | 5,620 | 5,530 | 5,600 | 9,100 | 5,600 |
| 2024-12-24 | 5,630 | 5,660 | 5,560 | 5,630 | 11,000 | 5,630 |
| 2024-12-23 | 5,510 | 5,690 | 5,510 | 5,640 | 12,100 | 5,640 |
| 2024-12-20 | 5,710 | 5,710 | 5,510 | 5,510 | 31,800 | 5,510 |
| 2024-12-19 | 5,620 | 5,730 | 5,590 | 5,650 | 12,100 | 5,650 |
| 2024-12-18 | 5,760 | 5,800 | 5,650 | 5,650 | 8,600 | 5,650 |
| 2024-12-17 | 5,750 | 5,820 | 5,650 | 5,760 | 13,800 | 5,760 |
| 2024-12-16 | 5,740 | 5,760 | 5,670 | 5,730 | 13,300 | 5,730 |
| 2024-12-13 | 5,700 | 5,770 | 5,670 | 5,690 | 14,400 | 5,690 |
| 2024-12-12 | 5,750 | 5,770 | 5,680 | 5,760 | 20,300 | 5,760 |
| 2024-12-11 | 5,800 | 5,800 | 5,680 | 5,750 | 22,500 | 5,750 |
| 2024-12-10 | 5,820 | 5,860 | 5,720 | 5,760 | 26,700 | 5,760 |
| 2024-12-09 | 5,800 | 5,900 | 5,760 | 5,800 | 25,000 | 5,800 |
| 2024-12-06 | 5,700 | 5,950 | 5,700 | 5,860 | 41,800 | 5,860 |
| 2024-12-05 | 5,630 | 5,700 | 5,580 | 5,640 | 15,800 | 5,640 |
| 2024-12-04 | 5,700 | 5,770 | 5,580 | 5,600 | 18,100 | 5,600 |
| 2024-12-03 | 5,530 | 5,670 | 5,520 | 5,660 | 25,900 | 5,660 |
| 2024-12-02 | 5,450 | 5,530 | 5,440 | 5,510 | 17,600 | 5,510 |
| 2024-11-29 | 5,390 | 5,540 | 5,390 | 5,450 | 17,200 | 5,450 |
| 2024-11-28 | 5,310 | 5,440 | 5,310 | 5,410 | 9,600 | 5,410 |
| 2024-11-27 | 5,400 | 5,490 | 5,310 | 5,310 | 9,500 | 5,310 |
| 2024-11-26 | 5,350 | 5,490 | 5,350 | 5,460 | 16,500 | 5,460 |
| 2024-11-25 | 5,500 | 5,500 | 5,400 | 5,400 | 16,700 | 5,400 |
| 2024-11-22 | 5,420 | 5,500 | 5,420 | 5,440 | 7,400 | 5,440 |
| 2024-11-21 | 5,350 | 5,440 | 5,350 | 5,430 | 9,300 | 5,430 |
| 2024-11-20 | 5,350 | 5,380 | 5,330 | 5,360 | 4,900 | 5,360 |
| 2024-11-19 | 5,350 | 5,410 | 5,310 | 5,360 | 13,100 | 5,360 |
| 2024-11-18 | 5,290 | 5,360 | 5,290 | 5,330 | 7,300 | 5,330 |
| 2024-11-15 | 5,310 | 5,340 | 5,260 | 5,310 | 10,200 | 5,310 |
| 2024-11-14 | 5,410 | 5,420 | 5,300 | 5,340 | 7,600 | 5,340 |
| 2024-11-13 | 5,500 | 5,500 | 5,350 | 5,360 | 11,700 | 5,360 |
| 2024-11-12 | 5,370 | 5,530 | 5,370 | 5,510 | 15,900 | 5,510 |
| 2024-11-11 | 5,360 | 5,370 | 5,270 | 5,370 | 13,000 | 5,370 |
| 2024-11-08 | 5,390 | 5,440 | 5,220 | 5,270 | 13,200 | 5,270 |
| 2024-11-07 | 5,260 | 5,430 | 5,260 | 5,410 | 15,100 | 5,410 |
| 2024-11-06 | 5,270 | 5,300 | 5,200 | 5,210 | 10,100 | 5,210 |
| 2024-11-05 | 5,220 | 5,310 | 5,200 | 5,280 | 9,100 | 5,280 |
| 2024-11-01 | 5,260 | 5,260 | 5,170 | 5,220 | 17,500 | 5,220 |
| 2024-10-31 | 5,290 | 5,390 | 5,270 | 5,300 | 24,400 | 5,300 |
| 2024-10-30 | 5,350 | 5,410 | 5,290 | 5,290 | 127,100 | 5,290 |
| 2024-10-29 | 5,280 | 5,390 | 5,280 | 5,350 | 18,600 | 5,350 |
| 2024-10-28 | 5,210 | 5,320 | 5,160 | 5,260 | 20,100 | 5,260 |
| 2024-10-25 | 5,220 | 5,250 | 5,180 | 5,200 | 16,200 | 5,200 |
| 2024-10-24 | 5,270 | 5,280 | 5,170 | 5,220 | 19,200 | 5,220 |
| 2024-10-23 | 5,410 | 5,440 | 5,290 | 5,300 | 17,500 | 5,300 |
| 2024-10-22 | 5,290 | 5,390 | 5,260 | 5,390 | 19,600 | 5,390 |
| 2024-10-21 | 5,350 | 5,370 | 5,260 | 5,290 | 18,400 | 5,290 |
| 2024-10-18 | 5,310 | 5,370 | 5,310 | 5,350 | 11,800 | 5,350 |
| 2024-10-17 | 5,260 | 5,340 | 5,260 | 5,310 | 14,400 | 5,310 |
| 2024-10-16 | 5,240 | 5,340 | 5,240 | 5,280 | 13,800 | 5,280 |
| 2024-10-15 | 5,320 | 5,360 | 5,230 | 5,330 | 17,000 | 5,330 |
| 2024-10-11 | 5,310 | 5,330 | 5,250 | 5,280 | 20,000 | 5,280 |
| 2024-10-10 | 5,250 | 5,300 | 5,200 | 5,240 | 16,500 | 5,240 |
| 2024-10-09 | 5,300 | 5,320 | 5,240 | 5,280 | 15,500 | 5,280 |
| 2024-10-08 | 5,240 | 5,370 | 5,240 | 5,300 | 16,900 | 5,300 |
| 2024-10-07 | 5,240 | 5,340 | 5,240 | 5,270 | 15,200 | 5,270 |
| 2024-10-04 | 5,280 | 5,300 | 5,240 | 5,240 | 12,600 | 5,240 |
| 2024-10-03 | 5,340 | 5,360 | 5,250 | 5,280 | 13,700 | 5,280 |
| 2024-10-02 | 5,180 | 5,330 | 5,180 | 5,240 | 12,400 | 5,240 |
| 2024-10-01 | 5,290 | 5,330 | 5,180 | 5,270 | 17,400 | 5,270 |
| 2024-09-30 | 5,290 | 5,300 | 5,200 | 5,230 | 17,200 | 5,230 |
| 2024-09-27 | 5,430 | 5,450 | 5,360 | 5,390 | 17,700 | 5,390 |
| 2024-09-26 | 5,340 | 5,500 | 5,320 | 5,450 | 29,600 | 5,450 |
| 2024-09-25 | 5,300 | 5,370 | 5,280 | 5,340 | 21,700 | 5,340 |
| 2024-09-24 | 5,300 | 5,370 | 5,260 | 5,300 | 12,200 | 5,300 |
| 2024-09-20 | 5,290 | 5,330 | 5,250 | 5,310 | 29,700 | 5,310 |
| 2024-09-19 | 5,300 | 5,380 | 5,240 | 5,270 | 24,900 | 5,270 |
| 2024-09-18 | 5,230 | 5,280 | 5,190 | 5,250 | 15,200 | 5,250 |
| 2024-09-17 | 5,260 | 5,260 | 5,120 | 5,210 | 27,700 | 5,210 |
| 2024-09-13 | 5,250 | 5,280 | 5,200 | 5,220 | 18,100 | 5,220 |
| 2024-09-12 | 5,160 | 5,280 | 5,160 | 5,230 | 11,500 | 5,230 |
| 2024-09-11 | 5,200 | 5,280 | 5,140 | 5,160 | 21,000 | 5,160 |
| 2024-09-10 | 5,210 | 5,280 | 5,200 | 5,200 | 14,900 | 5,200 |
| 2024-09-09 | 5,150 | 5,250 | 5,080 | 5,220 | 26,100 | 5,220 |
| 2024-09-06 | 5,150 | 5,230 | 5,150 | 5,210 | 22,500 | 5,210 |
| 2024-09-05 | 5,070 | 5,230 | 5,070 | 5,190 | 25,400 | 5,190 |
| 2024-09-04 | 5,080 | 5,160 | 5,070 | 5,140 | 23,000 | 5,140 |
| 2024-09-03 | 5,110 | 5,180 | 5,100 | 5,180 | 14,300 | 5,180 |
| 2024-09-02 | 5,130 | 5,130 | 5,010 | 5,110 | 13,800 | 5,110 |
| 2024-08-30 | 5,040 | 5,110 | 5,030 | 5,090 | 13,300 | 5,090 |
| 2024-08-29 | 5,010 | 5,080 | 4,995 | 5,040 | 7,000 | 5,040 |
| 2024-08-28 | 5,070 | 5,100 | 4,975 | 4,990 | 5,100 | 4,990 |
| 2024-08-27 | 4,980 | 5,090 | 4,980 | 5,090 | 4,000 | 5,090 |
| 2024-08-26 | 4,970 | 5,040 | 4,965 | 5,010 | 8,500 | 5,010 |
| 2024-08-23 | 5,030 | 5,140 | 4,910 | 4,970 | 22,400 | 4,970 |
| 2024-08-22 | 4,800 | 5,030 | 4,800 | 5,030 | 23,400 | 5,030 |
| 2024-08-21 | 4,880 | 4,880 | 4,795 | 4,800 | 20,600 | 4,800 |
| 2024-08-20 | 4,870 | 4,955 | 4,810 | 4,880 | 36,300 | 4,880 |
| 2024-08-19 | 4,895 | 4,910 | 4,805 | 4,815 | 20,700 | 4,815 |
| 2024-08-16 | 4,790 | 4,900 | 4,735 | 4,900 | 14,400 | 4,900 |
| 2024-08-15 | 4,770 | 4,815 | 4,715 | 4,780 | 10,100 | 4,780 |
| 2024-08-14 | 4,805 | 4,830 | 4,685 | 4,740 | 9,700 | 4,740 |
| 2024-08-13 | 4,695 | 4,810 | 4,680 | 4,810 | 8,700 | 4,810 |
| 2024-08-09 | 4,905 | 4,905 | 4,640 | 4,705 | 24,400 | 4,705 |
| 2024-08-08 | 4,560 | 4,675 | 4,490 | 4,590 | 15,800 | 4,590 |
| 2024-08-07 | 4,470 | 4,730 | 4,470 | 4,565 | 12,800 | 4,565 |
| 2024-08-06 | 4,495 | 4,670 | 4,235 | 4,540 | 18,300 | 4,540 |
| 2024-08-05 | 4,650 | 4,650 | 4,090 | 4,090 | 24,800 | 4,090 |
| 2024-08-02 | 4,900 | 4,900 | 4,625 | 4,650 | 36,800 | 4,650 |
| 2024-08-01 | 5,090 | 5,130 | 4,940 | 4,960 | 20,500 | 4,960 |
| 2024-07-31 | 4,960 | 5,170 | 4,960 | 5,170 | 19,000 | 5,170 |
| 2024-07-30 | 4,975 | 5,000 | 4,960 | 4,960 | 12,400 | 4,960 |
| 2024-07-29 | 4,990 | 5,020 | 4,945 | 4,975 | 12,200 | 4,975 |
| 2024-07-26 | 4,910 | 4,990 | 4,905 | 4,930 | 8,800 | 4,930 |
| 2024-07-25 | 4,885 | 4,965 | 4,875 | 4,925 | 13,600 | 4,925 |
| 2024-07-24 | 4,895 | 4,940 | 4,890 | 4,910 | 9,700 | 4,910 |
| 2024-07-23 | 4,905 | 4,960 | 4,890 | 4,890 | 5,000 | 4,890 |
| 2024-07-22 | 4,970 | 4,975 | 4,900 | 4,900 | 9,800 | 4,900 |
| 2024-07-19 | 5,000 | 5,040 | 4,975 | 4,990 | 11,700 | 4,990 |
| 2024-07-18 | 5,000 | 5,040 | 4,995 | 5,000 | 8,000 | 5,000 |
| 2024-07-17 | 5,010 | 5,040 | 5,000 | 5,010 | 7,400 | 5,010 |
| 2024-07-16 | 5,000 | 5,060 | 4,945 | 4,945 | 12,200 | 4,945 |
| 2024-07-12 | 5,000 | 5,040 | 4,965 | 5,000 | 21,500 | 5,000 |
| 2024-07-11 | 5,000 | 5,020 | 4,965 | 4,970 | 13,800 | 4,970 |
| 2024-07-10 | 4,990 | 5,020 | 4,990 | 4,995 | 17,900 | 4,995 |
| 2024-07-09 | 5,040 | 5,080 | 4,995 | 5,050 | 15,800 | 5,050 |
| 2024-07-08 | 5,030 | 5,080 | 5,020 | 5,050 | 9,800 | 5,050 |
| 2024-07-05 | 5,050 | 5,080 | 5,000 | 5,060 | 8,900 | 5,060 |
| 2024-07-04 | 5,160 | 5,180 | 5,100 | 5,140 | 14,000 | 5,140 |
| 2024-07-03 | 5,180 | 5,220 | 5,140 | 5,160 | 11,000 | 5,160 |
| 2024-07-02 | 5,190 | 5,240 | 5,130 | 5,190 | 16,500 | 5,190 |
| 2024-07-01 | 5,050 | 5,220 | 5,020 | 5,200 | 25,600 | 5,200 |
| 2024-06-28 | 4,985 | 5,030 | 4,920 | 5,020 | 26,600 | 5,020 |
| 2024-06-27 | 5,030 | 5,040 | 4,955 | 4,955 | 15,900 | 4,955 |
| 2024-06-26 | 5,050 | 5,070 | 4,990 | 5,000 | 14,200 | 5,000 |
| 2024-06-25 | 5,040 | 5,080 | 5,030 | 5,030 | 16,000 | 5,030 |
| 2024-06-24 | 5,090 | 5,120 | 4,975 | 5,060 | 17,600 | 5,060 |
| 2024-06-21 | 5,110 | 5,160 | 5,070 | 5,080 | 45,000 | 5,080 |
| 2024-06-20 | 5,120 | 5,240 | 5,060 | 5,130 | 45,300 | 5,130 |
| 2024-06-19 | 4,930 | 5,040 | 4,930 | 5,040 | 25,800 | 5,040 |
| 2024-06-18 | 4,855 | 4,965 | 4,855 | 4,920 | 28,200 | 4,920 |
| 2024-06-17 | 4,875 | 4,875 | 4,785 | 4,845 | 25,200 | 4,845 |
| 2024-06-14 | 4,845 | 4,920 | 4,815 | 4,895 | 32,700 | 4,895 |
| 2024-06-13 | 4,860 | 4,925 | 4,845 | 4,845 | 28,300 | 4,845 |
| 2024-06-12 | 4,865 | 4,920 | 4,845 | 4,875 | 29,100 | 4,875 |
| 2024-06-11 | 4,840 | 4,915 | 4,840 | 4,860 | 16,000 | 4,860 |
| 2024-06-10 | 4,790 | 4,870 | 4,775 | 4,850 | 20,300 | 4,850 |
| 2024-06-07 | 4,770 | 4,790 | 4,730 | 4,785 | 7,500 | 4,785 |
| 2024-06-06 | 4,760 | 4,790 | 4,715 | 4,740 | 12,400 | 4,740 |
| 2024-06-05 | 4,715 | 4,775 | 4,685 | 4,760 | 11,200 | 4,760 |
| 2024-06-04 | 4,675 | 4,770 | 4,660 | 4,755 | 15,900 | 4,755 |
| 2024-06-03 | 4,705 | 4,750 | 4,630 | 4,670 | 25,000 | 4,670 |
| 2024-05-31 | 4,620 | 4,725 | 4,590 | 4,700 | 53,700 | 4,700 |
| 2024-05-30 | 4,640 | 4,655 | 4,590 | 4,625 | 22,400 | 4,625 |
| 2024-05-29 | 4,720 | 4,740 | 4,640 | 4,690 | 22,100 | 4,690 |
| 2024-05-28 | 4,720 | 4,740 | 4,680 | 4,690 | 14,500 | 4,690 |
| 2024-05-27 | 4,610 | 4,730 | 4,610 | 4,700 | 16,200 | 4,700 |
| 2024-05-24 | 4,650 | 4,665 | 4,615 | 4,625 | 15,700 | 4,625 |
| 2024-05-23 | 4,625 | 4,695 | 4,625 | 4,665 | 17,500 | 4,665 |
| 2024-05-22 | 4,620 | 4,670 | 4,610 | 4,625 | 19,900 | 4,625 |
| 2024-05-21 | 4,600 | 4,660 | 4,600 | 4,620 | 16,900 | 4,620 |
| 2024-05-20 | 4,645 | 4,645 | 4,600 | 4,600 | 24,200 | 4,600 |
| 2024-05-17 | 4,540 | 4,650 | 4,540 | 4,630 | 16,000 | 4,630 |
| 2024-05-16 | 4,520 | 4,565 | 4,495 | 4,535 | 15,200 | 4,535 |
| 2024-05-15 | 4,580 | 4,585 | 4,490 | 4,525 | 19,300 | 4,525 |
| 2024-05-14 | 4,600 | 4,660 | 4,455 | 4,560 | 76,600 | 4,560 |
| 2024-05-13 | 4,785 | 4,790 | 4,590 | 4,665 | 47,000 | 4,665 |
| 2024-05-10 | 4,845 | 4,860 | 4,785 | 4,785 | 17,400 | 4,785 |
| 2024-05-09 | 4,805 | 4,880 | 4,805 | 4,845 | 10,600 | 4,845 |
| 2024-05-08 | 4,850 | 4,865 | 4,780 | 4,780 | 22,600 | 4,780 |
| 2024-05-07 | 4,875 | 4,890 | 4,815 | 4,850 | 12,400 | 4,850 |
| 2024-05-02 | 4,895 | 4,895 | 4,860 | 4,870 | 3,800 | 4,870 |
| 2024-05-01 | 4,945 | 4,955 | 4,860 | 4,895 | 6,200 | 4,895 |
| 2024-04-30 | 4,880 | 4,975 | 4,880 | 4,960 | 10,200 | 4,960 |
| 2024-04-26 | 4,830 | 4,910 | 4,805 | 4,905 | 23,400 | 4,905 |
| 2024-04-25 | 4,840 | 4,860 | 4,800 | 4,845 | 9,100 | 4,845 |
| 2024-04-24 | 4,840 | 4,890 | 4,830 | 4,840 | 16,000 | 4,840 |
| 2024-04-23 | 4,835 | 4,860 | 4,825 | 4,855 | 4,600 | 4,855 |
| 2024-04-22 | 4,740 | 4,845 | 4,740 | 4,835 | 11,100 | 4,835 |
| 2024-04-19 | 4,770 | 4,775 | 4,700 | 4,725 | 19,300 | 4,725 |
| 2024-04-18 | 4,755 | 4,815 | 4,755 | 4,805 | 11,700 | 4,805 |
| 2024-04-17 | 4,770 | 4,790 | 4,705 | 4,755 | 14,600 | 4,755 |
| 2024-04-16 | 4,790 | 4,790 | 4,720 | 4,770 | 20,600 | 4,770 |
| 2024-04-15 | 4,750 | 4,810 | 4,750 | 4,800 | 18,900 | 4,800 |
| 2024-04-12 | 4,805 | 4,825 | 4,765 | 4,770 | 23,300 | 4,770 |
| 2024-04-11 | 4,805 | 4,865 | 4,805 | 4,825 | 11,800 | 4,825 |
| 2024-04-10 | 4,885 | 4,900 | 4,850 | 4,850 | 8,500 | 4,850 |
| 2024-04-09 | 4,945 | 4,945 | 4,860 | 4,870 | 12,600 | 4,870 |
| 2024-04-08 | 4,935 | 4,950 | 4,915 | 4,945 | 8,700 | 4,945 |
| 2024-04-05 | 4,840 | 4,940 | 4,840 | 4,935 | 13,400 | 4,935 |
| 2024-04-04 | 4,885 | 4,920 | 4,850 | 4,900 | 15,800 | 4,900 |
| 2024-04-03 | 4,840 | 4,905 | 4,840 | 4,885 | 9,800 | 4,885 |
| 2024-04-02 | 4,925 | 4,925 | 4,820 | 4,865 | 27,600 | 4,865 |
| 2024-04-01 | 4,990 | 5,000 | 4,920 | 4,925 | 15,200 | 4,925 |
| 2024-03-29 | 4,890 | 4,965 | 4,890 | 4,945 | 10,300 | 4,945 |
| 2024-03-28 | 4,940 | 4,985 | 4,895 | 4,915 | 16,600 | 4,915 |
| 2024-03-27 | 5,020 | 5,080 | 5,020 | 5,070 | 20,500 | 5,070 |
| 2024-03-26 | 5,050 | 5,070 | 5,010 | 5,010 | 13,200 | 5,010 |
| 2024-03-25 | 5,080 | 5,130 | 5,020 | 5,040 | 25,400 | 5,040 |
| 2024-03-22 | 5,200 | 5,200 | 5,120 | 5,140 | 12,700 | 5,140 |
| 2024-03-21 | 5,200 | 5,210 | 5,160 | 5,170 | 10,600 | 5,170 |
| 2024-03-19 | 5,110 | 5,160 | 5,020 | 5,150 | 18,400 | 5,150 |
| 2024-03-18 | 5,110 | 5,130 | 5,070 | 5,110 | 14,600 | 5,110 |
| 2024-03-15 | 5,220 | 5,340 | 5,080 | 5,110 | 71,900 | 5,110 |
| 2024-03-14 | 5,010 | 5,020 | 4,910 | 5,020 | 18,800 | 5,020 |
| 2024-03-13 | 4,955 | 5,010 | 4,895 | 4,985 | 22,300 | 4,985 |
| 2024-03-12 | 4,880 | 4,955 | 4,805 | 4,955 | 20,600 | 4,955 |
| 2024-03-11 | 4,910 | 4,930 | 4,825 | 4,895 | 21,400 | 4,895 |
| 2024-03-08 | 4,890 | 4,975 | 4,875 | 4,940 | 18,200 | 4,940 |
| 2024-03-07 | 4,930 | 4,940 | 4,845 | 4,905 | 21,400 | 4,905 |
| 2024-03-06 | 4,815 | 4,960 | 4,815 | 4,920 | 29,200 | 4,920 |
| 2024-03-05 | 4,840 | 4,840 | 4,780 | 4,800 | 10,700 | 4,800 |
| 2024-03-04 | 4,900 | 4,900 | 4,810 | 4,850 | 22,200 | 4,850 |
| 2024-03-01 | 4,875 | 4,890 | 4,810 | 4,870 | 16,200 | 4,870 |
| 2024-02-29 | 4,800 | 4,865 | 4,770 | 4,845 | 20,400 | 4,845 |
| 2024-02-28 | 4,805 | 4,915 | 4,800 | 4,800 | 23,400 | 4,800 |
| 2024-02-27 | 4,805 | 4,870 | 4,800 | 4,850 | 14,500 | 4,850 |
| 2024-02-26 | 4,860 | 4,880 | 4,805 | 4,805 | 16,000 | 4,805 |
| 2024-02-22 | 4,820 | 4,845 | 4,790 | 4,820 | 27,900 | 4,820 |
| 2024-02-21 | 4,870 | 4,870 | 4,770 | 4,805 | 20,500 | 4,805 |
| 2024-02-20 | 4,840 | 4,920 | 4,840 | 4,855 | 12,100 | 4,855 |
| 2024-02-19 | 4,830 | 4,935 | 4,830 | 4,855 | 17,900 | 4,855 |
| 2024-02-16 | 4,880 | 4,900 | 4,810 | 4,845 | 32,300 | 4,845 |
| 2024-02-15 | 5,110 | 5,160 | 4,825 | 4,880 | 43,500 | 4,880 |
| 2024-02-14 | 4,830 | 5,100 | 4,830 | 5,060 | 47,900 | 5,060 |
| 2024-02-13 | 4,905 | 4,915 | 4,840 | 4,900 | 41,300 | 4,900 |
| 2024-02-09 | 4,835 | 4,885 | 4,805 | 4,835 | 34,500 | 4,835 |
| 2024-02-08 | 4,880 | 4,890 | 4,805 | 4,825 | 22,400 | 4,825 |
| 2024-02-07 | 4,815 | 4,910 | 4,805 | 4,875 | 20,200 | 4,875 |
| 2024-02-06 | 4,970 | 4,985 | 4,755 | 4,820 | 69,100 | 4,820 |
| 2024-02-05 | 4,965 | 5,010 | 4,965 | 4,970 | 11,800 | 4,970 |
| 2024-02-02 | 4,970 | 4,980 | 4,950 | 4,950 | 10,500 | 4,950 |
| 2024-02-01 | 5,020 | 5,020 | 4,960 | 4,960 | 9,700 | 4,960 |
| 2024-01-31 | 4,970 | 5,020 | 4,945 | 5,020 | 9,600 | 5,020 |
| 2024-01-30 | 5,080 | 5,080 | 4,985 | 4,995 | 11,100 | 4,995 |
| 2024-01-29 | 5,050 | 5,100 | 5,050 | 5,060 | 6,500 | 5,060 |
| 2024-01-26 | 5,070 | 5,120 | 5,020 | 5,030 | 14,700 | 5,030 |
| 2024-01-25 | 5,020 | 5,070 | 5,010 | 5,070 | 24,700 | 5,070 |
| 2024-01-24 | 5,020 | 5,080 | 4,995 | 5,020 | 14,100 | 5,020 |
| 2024-01-23 | 5,100 | 5,130 | 5,050 | 5,060 | 16,500 | 5,060 |
| 2024-01-22 | 5,010 | 5,080 | 4,965 | 5,070 | 13,000 | 5,070 |
| 2024-01-19 | 4,970 | 5,060 | 4,955 | 5,040 | 25,100 | 5,040 |
| 2024-01-18 | 4,975 | 4,995 | 4,945 | 4,965 | 12,200 | 4,965 |
| 2024-01-17 | 5,000 | 5,040 | 4,935 | 4,955 | 19,400 | 4,955 |
| 2024-01-16 | 5,070 | 5,070 | 4,950 | 4,950 | 20,900 | 4,950 |
| 2024-01-15 | 5,050 | 5,100 | 5,010 | 5,070 | 15,300 | 5,070 |
| 2024-01-12 | 5,040 | 5,060 | 4,940 | 5,010 | 21,400 | 5,010 |
| 2024-01-11 | 5,050 | 5,080 | 5,010 | 5,040 | 26,700 | 5,040 |
| 2024-01-10 | 4,950 | 5,020 | 4,940 | 4,995 | 16,900 | 4,995 |
| 2024-01-09 | 5,000 | 5,000 | 4,925 | 4,980 | 11,800 | 4,980 |
| 2024-01-05 | 4,995 | 5,050 | 4,940 | 4,940 | 19,800 | 4,940 |
| 2024-01-04 | 4,970 | 5,040 | 4,885 | 4,980 | 21,000 | 4,980 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株