5208 (株)有沢製作所 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,425 | 1,435 | 1,422 | 1,426 | 250,700 | 1,426 |
| 2024-12-05 | 1,423 | 1,431 | 1,419 | 1,427 | 282,700 | 1,427 |
| 2024-12-04 | 1,443 | 1,446 | 1,420 | 1,420 | 289,500 | 1,420 |
| 2024-12-03 | 1,444 | 1,453 | 1,439 | 1,443 | 199,300 | 1,443 |
| 2024-12-02 | 1,453 | 1,459 | 1,441 | 1,441 | 205,400 | 1,441 |
| 2024-11-29 | 1,450 | 1,467 | 1,449 | 1,454 | 235,200 | 1,454 |
| 2024-11-28 | 1,447 | 1,455 | 1,439 | 1,450 | 182,700 | 1,450 |
| 2024-11-27 | 1,471 | 1,473 | 1,445 | 1,450 | 230,100 | 1,450 |
| 2024-11-26 | 1,481 | 1,487 | 1,462 | 1,483 | 372,900 | 1,483 |
| 2024-11-25 | 1,487 | 1,495 | 1,478 | 1,481 | 230,000 | 1,481 |
| 2024-11-22 | 1,485 | 1,493 | 1,477 | 1,487 | 168,900 | 1,487 |
| 2024-11-21 | 1,492 | 1,498 | 1,483 | 1,488 | 92,200 | 1,488 |
| 2024-11-20 | 1,491 | 1,500 | 1,485 | 1,492 | 116,700 | 1,492 |
| 2024-11-19 | 1,495 | 1,500 | 1,489 | 1,493 | 144,100 | 1,493 |
| 2024-11-18 | 1,502 | 1,503 | 1,488 | 1,497 | 225,900 | 1,497 |
| 2024-11-15 | 1,511 | 1,542 | 1,507 | 1,526 | 353,200 | 1,526 |
| 2024-11-14 | 1,524 | 1,524 | 1,498 | 1,499 | 202,700 | 1,499 |
| 2024-11-13 | 1,516 | 1,535 | 1,511 | 1,514 | 236,200 | 1,514 |
| 2024-11-12 | 1,525 | 1,525 | 1,501 | 1,513 | 273,400 | 1,513 |
| 2024-11-11 | 1,500 | 1,533 | 1,494 | 1,522 | 468,200 | 1,522 |
| 2024-11-08 | 1,568 | 1,569 | 1,492 | 1,500 | 1,162,200 | 1,500 |
| 2024-11-07 | 1,414 | 1,436 | 1,414 | 1,429 | 295,500 | 1,429 |
| 2024-11-06 | 1,397 | 1,413 | 1,391 | 1,398 | 182,900 | 1,398 |
| 2024-11-05 | 1,388 | 1,395 | 1,375 | 1,390 | 121,000 | 1,390 |
| 2024-11-01 | 1,396 | 1,399 | 1,382 | 1,384 | 159,000 | 1,384 |
| 2024-10-31 | 1,401 | 1,409 | 1,395 | 1,405 | 134,500 | 1,405 |
| 2024-10-30 | 1,393 | 1,408 | 1,393 | 1,400 | 520,100 | 1,400 |
| 2024-10-29 | 1,387 | 1,397 | 1,382 | 1,393 | 146,600 | 1,393 |
| 2024-10-28 | 1,370 | 1,395 | 1,367 | 1,387 | 123,700 | 1,387 |
| 2024-10-25 | 1,390 | 1,395 | 1,365 | 1,369 | 173,200 | 1,369 |
| 2024-10-24 | 1,390 | 1,394 | 1,378 | 1,391 | 161,500 | 1,391 |
| 2024-10-23 | 1,390 | 1,407 | 1,387 | 1,394 | 135,300 | 1,394 |
| 2024-10-22 | 1,401 | 1,402 | 1,379 | 1,392 | 242,100 | 1,392 |
| 2024-10-21 | 1,402 | 1,406 | 1,398 | 1,400 | 126,300 | 1,400 |
| 2024-10-18 | 1,410 | 1,411 | 1,402 | 1,406 | 143,200 | 1,406 |
| 2024-10-17 | 1,421 | 1,422 | 1,410 | 1,410 | 143,100 | 1,410 |
| 2024-10-16 | 1,420 | 1,436 | 1,415 | 1,421 | 122,300 | 1,421 |
| 2024-10-15 | 1,430 | 1,445 | 1,429 | 1,440 | 192,100 | 1,440 |
| 2024-10-11 | 1,416 | 1,426 | 1,410 | 1,420 | 117,400 | 1,420 |
| 2024-10-10 | 1,430 | 1,431 | 1,410 | 1,419 | 196,700 | 1,419 |
| 2024-10-09 | 1,425 | 1,433 | 1,416 | 1,426 | 193,100 | 1,426 |
| 2024-10-08 | 1,442 | 1,442 | 1,411 | 1,416 | 413,800 | 1,416 |
| 2024-10-07 | 1,475 | 1,478 | 1,465 | 1,470 | 138,500 | 1,470 |
| 2024-10-04 | 1,450 | 1,465 | 1,446 | 1,463 | 76,400 | 1,463 |
| 2024-10-03 | 1,464 | 1,465 | 1,448 | 1,448 | 103,900 | 1,448 |
| 2024-10-02 | 1,441 | 1,461 | 1,435 | 1,443 | 106,900 | 1,443 |
| 2024-10-01 | 1,432 | 1,462 | 1,431 | 1,457 | 156,600 | 1,457 |
| 2024-09-30 | 1,415 | 1,425 | 1,406 | 1,422 | 239,400 | 1,422 |
| 2024-09-27 | 1,436 | 1,462 | 1,436 | 1,454 | 319,600 | 1,454 |
| 2024-09-26 | 1,468 | 1,477 | 1,461 | 1,477 | 401,500 | 1,477 |
| 2024-09-25 | 1,480 | 1,484 | 1,460 | 1,467 | 303,800 | 1,467 |
| 2024-09-24 | 1,493 | 1,494 | 1,475 | 1,476 | 180,000 | 1,476 |
| 2024-09-20 | 1,473 | 1,490 | 1,466 | 1,475 | 220,300 | 1,475 |
| 2024-09-19 | 1,457 | 1,467 | 1,453 | 1,456 | 169,000 | 1,456 |
| 2024-09-18 | 1,444 | 1,449 | 1,428 | 1,440 | 134,000 | 1,440 |
| 2024-09-17 | 1,459 | 1,460 | 1,418 | 1,436 | 179,300 | 1,436 |
| 2024-09-13 | 1,440 | 1,453 | 1,439 | 1,448 | 117,200 | 1,448 |
| 2024-09-12 | 1,458 | 1,465 | 1,440 | 1,449 | 152,400 | 1,449 |
| 2024-09-11 | 1,456 | 1,456 | 1,412 | 1,420 | 260,600 | 1,420 |
| 2024-09-10 | 1,459 | 1,467 | 1,454 | 1,456 | 118,400 | 1,456 |
| 2024-09-09 | 1,427 | 1,460 | 1,425 | 1,459 | 168,300 | 1,459 |
| 2024-09-06 | 1,484 | 1,486 | 1,450 | 1,457 | 230,600 | 1,457 |
| 2024-09-05 | 1,465 | 1,501 | 1,465 | 1,484 | 189,000 | 1,484 |
| 2024-09-04 | 1,481 | 1,495 | 1,467 | 1,471 | 339,900 | 1,471 |
| 2024-09-03 | 1,516 | 1,520 | 1,508 | 1,510 | 134,300 | 1,510 |
| 2024-09-02 | 1,535 | 1,538 | 1,504 | 1,516 | 228,600 | 1,516 |
| 2024-08-30 | 1,517 | 1,526 | 1,511 | 1,523 | 134,100 | 1,523 |
| 2024-08-29 | 1,507 | 1,519 | 1,504 | 1,516 | 100,400 | 1,516 |
| 2024-08-28 | 1,509 | 1,516 | 1,501 | 1,516 | 101,900 | 1,516 |
| 2024-08-27 | 1,497 | 1,516 | 1,495 | 1,513 | 92,300 | 1,513 |
| 2024-08-26 | 1,515 | 1,516 | 1,491 | 1,497 | 145,300 | 1,497 |
| 2024-08-23 | 1,508 | 1,516 | 1,503 | 1,515 | 115,600 | 1,515 |
| 2024-08-22 | 1,520 | 1,524 | 1,504 | 1,510 | 145,300 | 1,510 |
| 2024-08-21 | 1,515 | 1,521 | 1,502 | 1,513 | 126,900 | 1,513 |
| 2024-08-20 | 1,519 | 1,520 | 1,501 | 1,517 | 144,200 | 1,517 |
| 2024-08-19 | 1,534 | 1,536 | 1,500 | 1,500 | 312,700 | 1,500 |
| 2024-08-16 | 1,531 | 1,531 | 1,503 | 1,524 | 239,900 | 1,524 |
| 2024-08-15 | 1,483 | 1,502 | 1,476 | 1,500 | 153,900 | 1,500 |
| 2024-08-14 | 1,475 | 1,479 | 1,456 | 1,474 | 171,300 | 1,474 |
| 2024-08-13 | 1,425 | 1,476 | 1,424 | 1,470 | 293,000 | 1,470 |
| 2024-08-09 | 1,492 | 1,492 | 1,388 | 1,418 | 693,600 | 1,418 |
| 2024-08-08 | 1,413 | 1,464 | 1,395 | 1,432 | 310,900 | 1,432 |
| 2024-08-07 | 1,433 | 1,476 | 1,412 | 1,435 | 276,100 | 1,435 |
| 2024-08-06 | 1,401 | 1,483 | 1,371 | 1,454 | 359,300 | 1,454 |
| 2024-08-05 | 1,396 | 1,413 | 1,297 | 1,311 | 575,100 | 1,311 |
| 2024-08-02 | 1,476 | 1,501 | 1,460 | 1,478 | 330,500 | 1,478 |
| 2024-08-01 | 1,570 | 1,570 | 1,516 | 1,516 | 208,800 | 1,516 |
| 2024-07-31 | 1,545 | 1,578 | 1,532 | 1,575 | 135,200 | 1,575 |
| 2024-07-30 | 1,570 | 1,571 | 1,540 | 1,544 | 117,800 | 1,544 |
| 2024-07-29 | 1,562 | 1,569 | 1,542 | 1,558 | 122,300 | 1,558 |
| 2024-07-26 | 1,555 | 1,555 | 1,527 | 1,543 | 213,000 | 1,543 |
| 2024-07-25 | 1,552 | 1,565 | 1,530 | 1,559 | 209,600 | 1,559 |
| 2024-07-24 | 1,633 | 1,633 | 1,561 | 1,566 | 393,600 | 1,566 |
| 2024-07-23 | 1,629 | 1,646 | 1,628 | 1,637 | 114,800 | 1,637 |
| 2024-07-22 | 1,633 | 1,640 | 1,620 | 1,625 | 144,400 | 1,625 |
| 2024-07-19 | 1,655 | 1,655 | 1,638 | 1,649 | 95,100 | 1,649 |
| 2024-07-18 | 1,663 | 1,669 | 1,640 | 1,640 | 198,000 | 1,640 |
| 2024-07-17 | 1,696 | 1,704 | 1,682 | 1,686 | 107,100 | 1,686 |
| 2024-07-16 | 1,689 | 1,706 | 1,685 | 1,686 | 149,500 | 1,686 |
| 2024-07-12 | 1,671 | 1,698 | 1,667 | 1,689 | 159,000 | 1,689 |
| 2024-07-11 | 1,684 | 1,705 | 1,677 | 1,689 | 231,800 | 1,689 |
| 2024-07-10 | 1,673 | 1,675 | 1,650 | 1,670 | 175,300 | 1,670 |
| 2024-07-09 | 1,642 | 1,687 | 1,642 | 1,677 | 247,800 | 1,677 |
| 2024-07-08 | 1,636 | 1,636 | 1,608 | 1,631 | 179,600 | 1,631 |
| 2024-07-05 | 1,625 | 1,648 | 1,621 | 1,637 | 177,300 | 1,637 |
| 2024-07-04 | 1,610 | 1,622 | 1,603 | 1,622 | 117,100 | 1,622 |
| 2024-07-03 | 1,593 | 1,606 | 1,583 | 1,606 | 176,300 | 1,606 |
| 2024-07-02 | 1,583 | 1,595 | 1,575 | 1,585 | 208,900 | 1,585 |
| 2024-07-01 | 1,632 | 1,637 | 1,587 | 1,600 | 250,900 | 1,600 |
| 2024-06-28 | 1,662 | 1,665 | 1,625 | 1,627 | 280,800 | 1,627 |
| 2024-06-27 | 1,600 | 1,660 | 1,595 | 1,660 | 355,800 | 1,660 |
| 2024-06-26 | 1,602 | 1,603 | 1,591 | 1,601 | 125,200 | 1,601 |
| 2024-06-25 | 1,600 | 1,604 | 1,587 | 1,597 | 165,500 | 1,597 |
| 2024-06-24 | 1,591 | 1,605 | 1,587 | 1,596 | 156,700 | 1,596 |
| 2024-06-21 | 1,573 | 1,588 | 1,565 | 1,583 | 187,900 | 1,583 |
| 2024-06-20 | 1,574 | 1,583 | 1,548 | 1,564 | 156,000 | 1,564 |
| 2024-06-19 | 1,582 | 1,600 | 1,568 | 1,583 | 183,000 | 1,583 |
| 2024-06-18 | 1,570 | 1,592 | 1,561 | 1,577 | 162,400 | 1,577 |
| 2024-06-17 | 1,557 | 1,559 | 1,528 | 1,555 | 146,600 | 1,555 |
| 2024-06-14 | 1,526 | 1,572 | 1,525 | 1,557 | 193,100 | 1,557 |
| 2024-06-13 | 1,554 | 1,559 | 1,518 | 1,525 | 164,800 | 1,525 |
| 2024-06-12 | 1,543 | 1,567 | 1,543 | 1,547 | 133,400 | 1,547 |
| 2024-06-11 | 1,564 | 1,578 | 1,556 | 1,557 | 160,600 | 1,557 |
| 2024-06-10 | 1,533 | 1,560 | 1,530 | 1,560 | 171,800 | 1,560 |
| 2024-06-07 | 1,501 | 1,538 | 1,501 | 1,534 | 185,900 | 1,534 |
| 2024-06-06 | 1,512 | 1,512 | 1,497 | 1,506 | 167,100 | 1,506 |
| 2024-06-05 | 1,513 | 1,513 | 1,498 | 1,502 | 256,100 | 1,502 |
| 2024-06-04 | 1,518 | 1,528 | 1,513 | 1,517 | 126,800 | 1,517 |
| 2024-06-03 | 1,553 | 1,558 | 1,520 | 1,524 | 159,500 | 1,524 |
| 2024-05-31 | 1,529 | 1,555 | 1,521 | 1,553 | 224,300 | 1,553 |
| 2024-05-30 | 1,497 | 1,525 | 1,495 | 1,523 | 209,000 | 1,523 |
| 2024-05-29 | 1,526 | 1,535 | 1,500 | 1,506 | 230,200 | 1,506 |
| 2024-05-28 | 1,526 | 1,547 | 1,524 | 1,531 | 133,300 | 1,531 |
| 2024-05-27 | 1,519 | 1,545 | 1,511 | 1,527 | 216,300 | 1,527 |
| 2024-05-24 | 1,493 | 1,522 | 1,492 | 1,512 | 137,600 | 1,512 |
| 2024-05-23 | 1,513 | 1,522 | 1,500 | 1,516 | 206,000 | 1,516 |
| 2024-05-22 | 1,558 | 1,565 | 1,503 | 1,506 | 360,900 | 1,506 |
| 2024-05-21 | 1,551 | 1,591 | 1,550 | 1,569 | 199,400 | 1,569 |
| 2024-05-20 | 1,540 | 1,580 | 1,533 | 1,558 | 218,400 | 1,558 |
| 2024-05-17 | 1,506 | 1,539 | 1,496 | 1,533 | 238,100 | 1,533 |
| 2024-05-16 | 1,526 | 1,531 | 1,505 | 1,511 | 262,300 | 1,511 |
| 2024-05-15 | 1,535 | 1,562 | 1,520 | 1,524 | 339,100 | 1,524 |
| 2024-05-14 | 1,558 | 1,558 | 1,522 | 1,535 | 290,300 | 1,535 |
| 2024-05-13 | 1,577 | 1,579 | 1,526 | 1,560 | 424,800 | 1,560 |
| 2024-05-10 | 1,659 | 1,668 | 1,574 | 1,588 | 938,000 | 1,588 |
| 2024-05-09 | 1,560 | 1,587 | 1,560 | 1,579 | 389,000 | 1,579 |
| 2024-05-08 | 1,531 | 1,564 | 1,522 | 1,554 | 243,700 | 1,554 |
| 2024-05-07 | 1,534 | 1,553 | 1,528 | 1,534 | 258,700 | 1,534 |
| 2024-05-02 | 1,538 | 1,538 | 1,511 | 1,531 | 147,300 | 1,531 |
| 2024-05-01 | 1,527 | 1,541 | 1,517 | 1,536 | 156,200 | 1,536 |
| 2024-04-30 | 1,510 | 1,534 | 1,507 | 1,524 | 179,400 | 1,524 |
| 2024-04-26 | 1,501 | 1,517 | 1,492 | 1,514 | 162,800 | 1,514 |
| 2024-04-25 | 1,491 | 1,521 | 1,490 | 1,515 | 240,700 | 1,515 |
| 2024-04-24 | 1,491 | 1,496 | 1,472 | 1,488 | 176,900 | 1,488 |
| 2024-04-23 | 1,510 | 1,516 | 1,494 | 1,497 | 117,400 | 1,497 |
| 2024-04-22 | 1,520 | 1,520 | 1,494 | 1,504 | 150,700 | 1,504 |
| 2024-04-19 | 1,531 | 1,537 | 1,481 | 1,521 | 406,900 | 1,521 |
| 2024-04-18 | 1,510 | 1,536 | 1,509 | 1,535 | 327,200 | 1,535 |
| 2024-04-17 | 1,507 | 1,519 | 1,495 | 1,510 | 279,800 | 1,510 |
| 2024-04-16 | 1,500 | 1,542 | 1,498 | 1,511 | 629,100 | 1,511 |
| 2024-04-15 | 1,498 | 1,515 | 1,490 | 1,506 | 570,900 | 1,506 |
| 2024-04-12 | 1,445 | 1,507 | 1,422 | 1,500 | 2,360,300 | 1,500 |
| 2024-04-11 | 1,445 | 1,445 | 1,444 | 1,445 | 1,278,300 | 1,445 |
| 2024-04-10 | 1,138 | 1,149 | 1,137 | 1,145 | 69,200 | 1,145 |
| 2024-04-09 | 1,130 | 1,137 | 1,123 | 1,135 | 51,400 | 1,135 |
| 2024-04-08 | 1,123 | 1,135 | 1,122 | 1,132 | 87,000 | 1,132 |
| 2024-04-05 | 1,120 | 1,126 | 1,111 | 1,123 | 67,200 | 1,123 |
| 2024-04-04 | 1,125 | 1,131 | 1,121 | 1,124 | 65,400 | 1,124 |
| 2024-04-03 | 1,116 | 1,129 | 1,109 | 1,123 | 63,000 | 1,123 |
| 2024-04-02 | 1,131 | 1,134 | 1,119 | 1,119 | 71,000 | 1,119 |
| 2024-04-01 | 1,140 | 1,144 | 1,129 | 1,134 | 62,400 | 1,134 |
| 2024-03-29 | 1,131 | 1,139 | 1,126 | 1,137 | 85,600 | 1,137 |
| 2024-03-28 | 1,170 | 1,170 | 1,122 | 1,126 | 207,100 | 1,126 |
| 2024-03-27 | 1,177 | 1,184 | 1,173 | 1,181 | 120,400 | 1,181 |
| 2024-03-26 | 1,168 | 1,185 | 1,165 | 1,177 | 86,300 | 1,177 |
| 2024-03-25 | 1,178 | 1,178 | 1,161 | 1,164 | 124,500 | 1,164 |
| 2024-03-22 | 1,184 | 1,185 | 1,173 | 1,182 | 85,400 | 1,182 |
| 2024-03-21 | 1,184 | 1,187 | 1,180 | 1,180 | 77,600 | 1,180 |
| 2024-03-19 | 1,168 | 1,184 | 1,164 | 1,177 | 125,000 | 1,177 |
| 2024-03-18 | 1,163 | 1,173 | 1,159 | 1,159 | 86,500 | 1,159 |
| 2024-03-15 | 1,159 | 1,159 | 1,147 | 1,155 | 145,200 | 1,155 |
| 2024-03-14 | 1,149 | 1,149 | 1,138 | 1,147 | 72,300 | 1,147 |
| 2024-03-13 | 1,143 | 1,151 | 1,136 | 1,142 | 88,800 | 1,142 |
| 2024-03-12 | 1,127 | 1,139 | 1,118 | 1,139 | 84,300 | 1,139 |
| 2024-03-11 | 1,148 | 1,152 | 1,128 | 1,132 | 87,600 | 1,132 |
| 2024-03-08 | 1,144 | 1,158 | 1,143 | 1,154 | 95,900 | 1,154 |
| 2024-03-07 | 1,156 | 1,163 | 1,148 | 1,150 | 80,400 | 1,150 |
| 2024-03-06 | 1,153 | 1,168 | 1,150 | 1,154 | 140,700 | 1,154 |
| 2024-03-05 | 1,151 | 1,157 | 1,141 | 1,157 | 51,900 | 1,157 |
| 2024-03-04 | 1,153 | 1,159 | 1,143 | 1,151 | 92,300 | 1,151 |
| 2024-03-01 | 1,151 | 1,157 | 1,145 | 1,153 | 58,900 | 1,153 |
| 2024-02-29 | 1,161 | 1,161 | 1,148 | 1,153 | 68,100 | 1,153 |
| 2024-02-28 | 1,155 | 1,164 | 1,154 | 1,157 | 56,500 | 1,157 |
| 2024-02-27 | 1,155 | 1,163 | 1,152 | 1,158 | 77,400 | 1,158 |
| 2024-02-26 | 1,160 | 1,168 | 1,152 | 1,152 | 105,800 | 1,152 |
| 2024-02-22 | 1,150 | 1,153 | 1,141 | 1,150 | 59,000 | 1,150 |
| 2024-02-21 | 1,154 | 1,157 | 1,135 | 1,140 | 55,800 | 1,140 |
| 2024-02-20 | 1,159 | 1,164 | 1,154 | 1,159 | 105,300 | 1,159 |
| 2024-02-19 | 1,145 | 1,158 | 1,144 | 1,158 | 105,700 | 1,158 |
| 2024-02-16 | 1,130 | 1,151 | 1,130 | 1,145 | 124,300 | 1,145 |
| 2024-02-15 | 1,140 | 1,140 | 1,116 | 1,126 | 98,800 | 1,126 |
| 2024-02-14 | 1,155 | 1,156 | 1,124 | 1,128 | 140,800 | 1,128 |
| 2024-02-13 | 1,133 | 1,153 | 1,124 | 1,149 | 190,800 | 1,149 |
| 2024-02-09 | 1,117 | 1,136 | 1,115 | 1,128 | 129,800 | 1,128 |
| 2024-02-08 | 1,120 | 1,123 | 1,107 | 1,122 | 145,900 | 1,122 |
| 2024-02-07 | 1,115 | 1,124 | 1,115 | 1,123 | 79,300 | 1,123 |
| 2024-02-06 | 1,122 | 1,126 | 1,115 | 1,119 | 63,300 | 1,119 |
| 2024-02-05 | 1,135 | 1,135 | 1,122 | 1,123 | 110,100 | 1,123 |
| 2024-02-02 | 1,123 | 1,136 | 1,121 | 1,133 | 121,300 | 1,133 |
| 2024-02-01 | 1,128 | 1,132 | 1,121 | 1,127 | 154,000 | 1,127 |
| 2024-01-31 | 1,118 | 1,125 | 1,114 | 1,125 | 117,700 | 1,125 |
| 2024-01-30 | 1,111 | 1,116 | 1,107 | 1,115 | 88,000 | 1,115 |
| 2024-01-29 | 1,110 | 1,113 | 1,103 | 1,109 | 92,500 | 1,109 |
| 2024-01-26 | 1,095 | 1,108 | 1,094 | 1,105 | 172,700 | 1,105 |
| 2024-01-25 | 1,080 | 1,094 | 1,078 | 1,094 | 89,200 | 1,094 |
| 2024-01-24 | 1,080 | 1,083 | 1,071 | 1,075 | 65,500 | 1,075 |
| 2024-01-23 | 1,087 | 1,088 | 1,076 | 1,076 | 70,000 | 1,076 |
| 2024-01-22 | 1,078 | 1,087 | 1,078 | 1,084 | 71,800 | 1,084 |
| 2024-01-19 | 1,078 | 1,079 | 1,072 | 1,077 | 60,000 | 1,077 |
| 2024-01-18 | 1,068 | 1,076 | 1,066 | 1,072 | 62,900 | 1,072 |
| 2024-01-17 | 1,081 | 1,087 | 1,068 | 1,068 | 88,600 | 1,068 |
| 2024-01-16 | 1,087 | 1,087 | 1,078 | 1,081 | 69,600 | 1,081 |
| 2024-01-15 | 1,079 | 1,088 | 1,078 | 1,083 | 71,800 | 1,083 |
| 2024-01-12 | 1,085 | 1,090 | 1,074 | 1,081 | 115,600 | 1,081 |
| 2024-01-11 | 1,089 | 1,091 | 1,082 | 1,085 | 94,500 | 1,085 |
| 2024-01-10 | 1,075 | 1,086 | 1,074 | 1,081 | 80,100 | 1,081 |
| 2024-01-09 | 1,065 | 1,075 | 1,065 | 1,073 | 90,400 | 1,073 |
| 2024-01-05 | 1,061 | 1,063 | 1,057 | 1,061 | 66,600 | 1,061 |
| 2024-01-04 | 1,050 | 1,058 | 1,036 | 1,058 | 109,900 | 1,058 |
分割・併合履歴 ： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株
