5393 ニチアス(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 | 5,657 | 5,694 | 5,565 | 5,598 | 193,900 | 5,598 |
| 2024-12-27 | 5,647 | 5,678 | 5,616 | 5,676 | 169,600 | 5,676 |
| 2024-12-26 | 5,610 | 5,647 | 5,565 | 5,647 | 258,600 | 5,647 |
| 2024-12-25 | 5,691 | 5,691 | 5,592 | 5,644 | 178,100 | 5,644 |
| 2024-12-24 | 5,790 | 5,810 | 5,631 | 5,706 | 225,000 | 5,706 |
| 2024-12-23 | 5,794 | 5,896 | 5,790 | 5,823 | 166,500 | 5,823 |
| 2024-12-20 | 5,770 | 5,780 | 5,728 | 5,754 | 376,400 | 5,754 |
| 2024-12-19 | 5,739 | 5,796 | 5,715 | 5,796 | 147,200 | 5,796 |
| 2024-12-18 | 5,815 | 5,855 | 5,789 | 5,808 | 151,000 | 5,808 |
| 2024-12-17 | 5,844 | 5,925 | 5,824 | 5,850 | 152,800 | 5,850 |
| 2024-12-16 | 5,848 | 5,855 | 5,770 | 5,844 | 180,000 | 5,844 |
| 2024-12-13 | 5,700 | 5,835 | 5,686 | 5,833 | 240,400 | 5,833 |
| 2024-12-12 | 5,798 | 5,810 | 5,729 | 5,780 | 333,900 | 5,780 |
| 2024-12-11 | 5,846 | 5,896 | 5,770 | 5,822 | 308,100 | 5,822 |
| 2024-12-10 | 5,850 | 5,889 | 5,778 | 5,867 | 335,300 | 5,867 |
| 2024-12-09 | 5,832 | 5,886 | 5,806 | 5,825 | 256,800 | 5,825 |
| 2024-12-06 | 5,850 | 5,892 | 5,806 | 5,832 | 174,800 | 5,832 |
| 2024-12-05 | 5,850 | 5,879 | 5,753 | 5,842 | 313,700 | 5,842 |
| 2024-12-04 | 5,950 | 5,992 | 5,851 | 5,874 | 260,900 | 5,874 |
| 2024-12-03 | 5,895 | 5,993 | 5,889 | 5,898 | 172,900 | 5,898 |
| 2024-12-02 | 5,828 | 5,907 | 5,803 | 5,895 | 168,200 | 5,895 |
| 2024-11-29 | 5,775 | 5,830 | 5,756 | 5,798 | 246,600 | 5,798 |
| 2024-11-28 | 5,765 | 5,799 | 5,667 | 5,799 | 189,200 | 5,799 |
| 2024-11-27 | 5,891 | 5,927 | 5,726 | 5,801 | 275,400 | 5,801 |
| 2024-11-26 | 5,910 | 5,954 | 5,841 | 5,891 | 233,700 | 5,891 |
| 2024-11-25 | 6,039 | 6,054 | 5,941 | 5,941 | 202,900 | 5,941 |
| 2024-11-22 | 5,883 | 6,029 | 5,883 | 6,004 | 241,500 | 6,004 |
| 2024-11-21 | 5,948 | 5,996 | 5,860 | 5,883 | 185,200 | 5,883 |
| 2024-11-20 | 5,915 | 6,021 | 5,896 | 5,927 | 168,600 | 5,927 |
| 2024-11-19 | 5,901 | 5,948 | 5,821 | 5,941 | 233,500 | 5,941 |
| 2024-11-18 | 5,870 | 5,928 | 5,865 | 5,910 | 289,300 | 5,910 |
| 2024-11-15 | 5,900 | 5,942 | 5,877 | 5,915 | 160,100 | 5,915 |
| 2024-11-14 | 5,942 | 5,959 | 5,865 | 5,899 | 283,100 | 5,899 |
| 2024-11-13 | 6,080 | 6,143 | 6,000 | 6,022 | 114,400 | 6,022 |
| 2024-11-12 | 6,090 | 6,160 | 5,993 | 6,081 | 209,300 | 6,081 |
| 2024-11-11 | 5,895 | 6,028 | 5,872 | 6,007 | 209,600 | 6,007 |
| 2024-11-08 | 5,799 | 5,920 | 5,620 | 5,912 | 432,400 | 5,912 |
| 2024-11-07 | 5,600 | 5,690 | 5,480 | 5,624 | 235,700 | 5,624 |
| 2024-11-06 | 5,523 | 5,631 | 5,499 | 5,560 | 114,100 | 5,560 |
| 2024-11-05 | 5,432 | 5,520 | 5,411 | 5,508 | 85,500 | 5,508 |
| 2024-11-01 | 5,410 | 5,468 | 5,399 | 5,413 | 149,300 | 5,413 |
| 2024-10-31 | 5,452 | 5,547 | 5,450 | 5,531 | 167,500 | 5,531 |
| 2024-10-30 | 5,450 | 5,500 | 5,410 | 5,460 | 239,200 | 5,460 |
| 2024-10-29 | 5,420 | 5,420 | 5,350 | 5,400 | 94,100 | 5,400 |
| 2024-10-28 | 5,420 | 5,480 | 5,400 | 5,450 | 78,200 | 5,450 |
| 2024-10-25 | 5,510 | 5,520 | 5,380 | 5,440 | 116,300 | 5,440 |
| 2024-10-24 | 5,420 | 5,510 | 5,390 | 5,490 | 102,100 | 5,490 |
| 2024-10-23 | 5,470 | 5,510 | 5,440 | 5,470 | 159,600 | 5,470 |
| 2024-10-22 | 5,600 | 5,620 | 5,470 | 5,520 | 189,700 | 5,520 |
| 2024-10-21 | 5,550 | 5,690 | 5,530 | 5,660 | 216,000 | 5,660 |
| 2024-10-18 | 5,510 | 5,530 | 5,440 | 5,460 | 92,100 | 5,460 |
| 2024-10-17 | 5,520 | 5,520 | 5,390 | 5,450 | 196,700 | 5,450 |
| 2024-10-16 | 5,520 | 5,560 | 5,430 | 5,510 | 177,800 | 5,510 |
| 2024-10-15 | 5,700 | 5,700 | 5,540 | 5,600 | 175,700 | 5,600 |
| 2024-10-11 | 5,630 | 5,690 | 5,580 | 5,620 | 115,300 | 5,620 |
| 2024-10-10 | 5,780 | 5,780 | 5,630 | 5,670 | 89,600 | 5,670 |
| 2024-10-09 | 5,850 | 5,910 | 5,740 | 5,740 | 142,400 | 5,740 |
| 2024-10-08 | 5,750 | 5,810 | 5,740 | 5,790 | 109,000 | 5,790 |
| 2024-10-07 | 5,750 | 5,780 | 5,680 | 5,750 | 126,600 | 5,750 |
| 2024-10-04 | 5,710 | 5,750 | 5,690 | 5,710 | 73,800 | 5,710 |
| 2024-10-03 | 5,780 | 5,820 | 5,640 | 5,650 | 115,200 | 5,650 |
| 2024-10-02 | 5,760 | 5,870 | 5,580 | 5,660 | 247,100 | 5,660 |
| 2024-10-01 | 5,690 | 5,820 | 5,690 | 5,810 | 136,200 | 5,810 |
| 2024-09-30 | 5,570 | 5,740 | 5,530 | 5,690 | 212,400 | 5,690 |
| 2024-09-27 | 5,800 | 5,840 | 5,730 | 5,770 | 188,200 | 5,770 |
| 2024-09-26 | 5,670 | 5,820 | 5,650 | 5,810 | 284,600 | 5,810 |
| 2024-09-25 | 5,410 | 5,530 | 5,400 | 5,510 | 140,500 | 5,510 |
| 2024-09-24 | 5,440 | 5,480 | 5,400 | 5,470 | 150,600 | 5,470 |
| 2024-09-20 | 5,370 | 5,400 | 5,340 | 5,370 | 198,600 | 5,370 |
| 2024-09-19 | 5,290 | 5,340 | 5,200 | 5,310 | 148,100 | 5,310 |
| 2024-09-18 | 5,120 | 5,290 | 5,110 | 5,260 | 164,200 | 5,260 |
| 2024-09-17 | 5,140 | 5,140 | 5,000 | 5,090 | 119,100 | 5,090 |
| 2024-09-13 | 5,110 | 5,140 | 5,040 | 5,120 | 126,600 | 5,120 |
| 2024-09-12 | 5,280 | 5,280 | 5,090 | 5,110 | 198,000 | 5,110 |
| 2024-09-11 | 5,130 | 5,190 | 5,050 | 5,050 | 160,400 | 5,050 |
| 2024-09-10 | 5,140 | 5,210 | 5,100 | 5,150 | 163,800 | 5,150 |
| 2024-09-09 | 5,020 | 5,120 | 4,995 | 5,120 | 148,100 | 5,120 |
| 2024-09-06 | 5,290 | 5,320 | 5,150 | 5,190 | 173,300 | 5,190 |
| 2024-09-05 | 5,310 | 5,410 | 5,300 | 5,320 | 144,100 | 5,320 |
| 2024-09-04 | 5,390 | 5,500 | 5,340 | 5,440 | 167,300 | 5,440 |
| 2024-09-03 | 5,600 | 5,620 | 5,480 | 5,490 | 167,000 | 5,490 |
| 2024-09-02 | 5,660 | 5,730 | 5,610 | 5,620 | 143,700 | 5,620 |
| 2024-08-30 | 5,690 | 5,700 | 5,640 | 5,660 | 219,000 | 5,660 |
| 2024-08-29 | 5,530 | 5,650 | 5,520 | 5,630 | 231,600 | 5,630 |
| 2024-08-28 | 5,460 | 5,490 | 5,400 | 5,460 | 153,500 | 5,460 |
| 2024-08-27 | 5,400 | 5,540 | 5,350 | 5,500 | 228,200 | 5,500 |
| 2024-08-26 | 5,350 | 5,390 | 5,290 | 5,310 | 104,400 | 5,310 |
| 2024-08-23 | 5,330 | 5,360 | 5,290 | 5,350 | 131,600 | 5,350 |
| 2024-08-22 | 5,380 | 5,400 | 5,300 | 5,350 | 197,100 | 5,350 |
| 2024-08-21 | 5,310 | 5,380 | 5,220 | 5,350 | 173,200 | 5,350 |
| 2024-08-20 | 5,270 | 5,340 | 5,260 | 5,320 | 156,600 | 5,320 |
| 2024-08-19 | 5,390 | 5,390 | 5,250 | 5,270 | 176,400 | 5,270 |
| 2024-08-16 | 5,350 | 5,410 | 5,270 | 5,390 | 166,500 | 5,390 |
| 2024-08-15 | 5,250 | 5,330 | 5,220 | 5,270 | 217,500 | 5,270 |
| 2024-08-14 | 5,250 | 5,310 | 5,190 | 5,250 | 282,500 | 5,250 |
| 2024-08-13 | 5,360 | 5,370 | 5,210 | 5,290 | 402,700 | 5,290 |
| 2024-08-09 | 5,170 | 5,270 | 5,110 | 5,200 | 397,200 | 5,200 |
| 2024-08-08 | 4,980 | 5,240 | 4,955 | 5,130 | 500,500 | 5,130 |
| 2024-08-07 | 5,250 | 5,330 | 5,070 | 5,230 | 941,400 | 5,230 |
| 2024-08-06 | 4,625 | 4,625 | 4,625 | 4,625 | 161,800 | 4,625 |
| 2024-08-05 | 4,075 | 4,080 | 3,800 | 3,925 | 258,600 | 3,925 |
| 2024-08-02 | 4,495 | 4,530 | 4,345 | 4,355 | 238,100 | 4,355 |
| 2024-08-01 | 4,705 | 4,740 | 4,670 | 4,705 | 250,000 | 4,705 |
| 2024-07-31 | 4,515 | 4,705 | 4,510 | 4,695 | 389,400 | 4,695 |
| 2024-07-30 | 4,530 | 4,555 | 4,490 | 4,550 | 114,300 | 4,550 |
| 2024-07-29 | 4,485 | 4,590 | 4,485 | 4,560 | 128,700 | 4,560 |
| 2024-07-26 | 4,490 | 4,520 | 4,445 | 4,460 | 190,000 | 4,460 |
| 2024-07-25 | 4,685 | 4,705 | 4,570 | 4,580 | 194,400 | 4,580 |
| 2024-07-24 | 4,700 | 4,780 | 4,700 | 4,710 | 183,300 | 4,710 |
| 2024-07-23 | 4,680 | 4,790 | 4,680 | 4,760 | 132,700 | 4,760 |
| 2024-07-22 | 4,700 | 4,730 | 4,600 | 4,620 | 160,200 | 4,620 |
| 2024-07-19 | 4,690 | 4,745 | 4,670 | 4,720 | 107,600 | 4,720 |
| 2024-07-18 | 4,650 | 4,730 | 4,595 | 4,650 | 177,100 | 4,650 |
| 2024-07-17 | 4,780 | 4,780 | 4,700 | 4,720 | 164,300 | 4,720 |
| 2024-07-16 | 4,750 | 4,855 | 4,750 | 4,765 | 120,500 | 4,765 |
| 2024-07-12 | 4,780 | 4,815 | 4,690 | 4,745 | 121,700 | 4,745 |
| 2024-07-11 | 4,845 | 4,920 | 4,785 | 4,825 | 166,400 | 4,825 |
| 2024-07-10 | 4,800 | 4,835 | 4,775 | 4,835 | 180,700 | 4,835 |
| 2024-07-09 | 4,800 | 4,825 | 4,735 | 4,805 | 115,800 | 4,805 |
| 2024-07-08 | 4,830 | 4,840 | 4,700 | 4,740 | 135,200 | 4,740 |
| 2024-07-05 | 4,855 | 4,880 | 4,800 | 4,835 | 125,600 | 4,835 |
| 2024-07-04 | 4,760 | 4,855 | 4,760 | 4,855 | 118,900 | 4,855 |
| 2024-07-03 | 4,710 | 4,770 | 4,660 | 4,755 | 126,100 | 4,755 |
| 2024-07-02 | 4,720 | 4,755 | 4,670 | 4,720 | 224,400 | 4,720 |
| 2024-07-01 | 4,755 | 4,765 | 4,715 | 4,755 | 153,800 | 4,755 |
| 2024-06-28 | 4,765 | 4,775 | 4,660 | 4,720 | 213,300 | 4,720 |
| 2024-06-27 | 4,650 | 4,750 | 4,650 | 4,740 | 180,800 | 4,740 |
| 2024-06-26 | 4,570 | 4,650 | 4,570 | 4,635 | 116,400 | 4,635 |
| 2024-06-25 | 4,530 | 4,595 | 4,530 | 4,570 | 134,300 | 4,570 |
| 2024-06-24 | 4,540 | 4,570 | 4,480 | 4,535 | 149,700 | 4,535 |
| 2024-06-21 | 4,530 | 4,575 | 4,480 | 4,500 | 349,700 | 4,500 |
| 2024-06-20 | 4,605 | 4,605 | 4,505 | 4,535 | 149,600 | 4,535 |
| 2024-06-19 | 4,720 | 4,730 | 4,610 | 4,650 | 136,700 | 4,650 |
| 2024-06-18 | 4,770 | 4,795 | 4,700 | 4,710 | 110,800 | 4,710 |
| 2024-06-17 | 4,715 | 4,730 | 4,675 | 4,720 | 125,000 | 4,720 |
| 2024-06-14 | 4,690 | 4,725 | 4,625 | 4,720 | 257,700 | 4,720 |
| 2024-06-13 | 4,840 | 4,870 | 4,715 | 4,720 | 245,200 | 4,720 |
| 2024-06-12 | 4,590 | 4,790 | 4,580 | 4,770 | 335,400 | 4,770 |
| 2024-06-11 | 4,635 | 4,650 | 4,520 | 4,540 | 148,000 | 4,540 |
| 2024-06-10 | 4,465 | 4,600 | 4,465 | 4,595 | 161,400 | 4,595 |
| 2024-06-07 | 4,540 | 4,585 | 4,465 | 4,465 | 146,900 | 4,465 |
| 2024-06-06 | 4,625 | 4,640 | 4,565 | 4,575 | 154,300 | 4,575 |
| 2024-06-05 | 4,555 | 4,585 | 4,485 | 4,510 | 208,400 | 4,510 |
| 2024-06-04 | 4,725 | 4,765 | 4,525 | 4,525 | 300,000 | 4,525 |
| 2024-06-03 | 4,745 | 4,810 | 4,710 | 4,775 | 228,000 | 4,775 |
| 2024-05-31 | 4,755 | 4,785 | 4,705 | 4,755 | 422,400 | 4,755 |
| 2024-05-30 | 4,620 | 4,745 | 4,615 | 4,685 | 254,400 | 4,685 |
| 2024-05-29 | 4,545 | 4,665 | 4,535 | 4,665 | 212,700 | 4,665 |
| 2024-05-28 | 4,560 | 4,585 | 4,530 | 4,555 | 209,800 | 4,555 |
| 2024-05-27 | 4,510 | 4,530 | 4,465 | 4,530 | 169,800 | 4,530 |
| 2024-05-24 | 4,440 | 4,515 | 4,435 | 4,480 | 147,200 | 4,480 |
| 2024-05-23 | 4,470 | 4,505 | 4,435 | 4,475 | 131,300 | 4,475 |
| 2024-05-22 | 4,475 | 4,540 | 4,435 | 4,470 | 211,700 | 4,470 |
| 2024-05-21 | 4,455 | 4,495 | 4,455 | 4,475 | 130,500 | 4,475 |
| 2024-05-20 | 4,410 | 4,435 | 4,400 | 4,400 | 145,000 | 4,400 |
| 2024-05-17 | 4,310 | 4,400 | 4,305 | 4,395 | 117,400 | 4,395 |
| 2024-05-16 | 4,350 | 4,380 | 4,320 | 4,350 | 206,600 | 4,350 |
| 2024-05-15 | 4,330 | 4,360 | 4,305 | 4,330 | 189,500 | 4,330 |
| 2024-05-14 | 4,285 | 4,310 | 4,220 | 4,260 | 254,300 | 4,260 |
| 2024-05-13 | 4,300 | 4,350 | 4,280 | 4,305 | 203,800 | 4,305 |
| 2024-05-10 | 4,375 | 4,400 | 4,240 | 4,290 | 225,200 | 4,290 |
| 2024-05-09 | 4,195 | 4,350 | 4,195 | 4,310 | 220,200 | 4,310 |
| 2024-05-08 | 4,095 | 4,210 | 4,065 | 4,195 | 480,100 | 4,195 |
| 2024-05-07 | 4,300 | 4,310 | 4,225 | 4,235 | 212,300 | 4,235 |
| 2024-05-02 | 4,200 | 4,265 | 4,185 | 4,250 | 120,900 | 4,250 |
| 2024-05-01 | 4,270 | 4,310 | 4,210 | 4,250 | 136,600 | 4,250 |
| 2024-04-30 | 4,300 | 4,370 | 4,250 | 4,340 | 216,300 | 4,340 |
| 2024-04-26 | 4,100 | 4,315 | 4,060 | 4,300 | 635,100 | 4,300 |
| 2024-04-25 | 4,160 | 4,200 | 4,090 | 4,170 | 430,100 | 4,170 |
| 2024-04-24 | 4,040 | 4,150 | 4,030 | 4,150 | 246,200 | 4,150 |
| 2024-04-23 | 3,995 | 4,040 | 3,995 | 4,020 | 79,800 | 4,020 |
| 2024-04-22 | 4,040 | 4,055 | 3,990 | 4,015 | 101,900 | 4,015 |
| 2024-04-19 | 4,035 | 4,065 | 3,920 | 3,990 | 193,900 | 3,990 |
| 2024-04-18 | 3,990 | 4,080 | 3,970 | 4,045 | 245,100 | 4,045 |
| 2024-04-17 | 4,020 | 4,045 | 3,935 | 3,995 | 228,600 | 3,995 |
| 2024-04-16 | 4,100 | 4,130 | 4,015 | 4,040 | 157,200 | 4,040 |
| 2024-04-15 | 4,060 | 4,165 | 4,055 | 4,155 | 140,400 | 4,155 |
| 2024-04-12 | 4,110 | 4,120 | 4,075 | 4,120 | 111,100 | 4,120 |
| 2024-04-11 | 4,035 | 4,085 | 4,005 | 4,075 | 104,200 | 4,075 |
| 2024-04-10 | 4,000 | 4,055 | 3,995 | 4,050 | 98,400 | 4,050 |
| 2024-04-09 | 4,050 | 4,060 | 4,010 | 4,030 | 94,300 | 4,030 |
| 2024-04-08 | 4,030 | 4,055 | 4,010 | 4,025 | 97,600 | 4,025 |
| 2024-04-05 | 3,985 | 4,000 | 3,940 | 3,980 | 77,100 | 3,980 |
| 2024-04-04 | 3,990 | 4,060 | 3,975 | 4,010 | 126,500 | 4,010 |
| 2024-04-03 | 3,955 | 3,995 | 3,925 | 3,975 | 160,300 | 3,975 |
| 2024-04-02 | 3,965 | 4,015 | 3,920 | 3,955 | 116,400 | 3,955 |
| 2024-04-01 | 4,100 | 4,100 | 3,975 | 3,995 | 93,800 | 3,995 |
| 2024-03-29 | 4,035 | 4,085 | 4,030 | 4,070 | 88,700 | 4,070 |
| 2024-03-28 | 4,100 | 4,100 | 4,030 | 4,035 | 118,400 | 4,035 |
| 2024-03-27 | 4,060 | 4,150 | 4,045 | 4,125 | 163,200 | 4,125 |
| 2024-03-26 | 4,085 | 4,090 | 4,045 | 4,045 | 88,300 | 4,045 |
| 2024-03-25 | 4,095 | 4,100 | 4,055 | 4,085 | 144,200 | 4,085 |
| 2024-03-22 | 4,025 | 4,090 | 4,020 | 4,080 | 133,600 | 4,080 |
| 2024-03-21 | 4,080 | 4,080 | 4,010 | 4,025 | 161,700 | 4,025 |
| 2024-03-19 | 4,000 | 4,035 | 3,975 | 4,030 | 135,200 | 4,030 |
| 2024-03-18 | 3,985 | 4,020 | 3,960 | 3,980 | 139,000 | 3,980 |
| 2024-03-15 | 3,945 | 3,990 | 3,940 | 3,970 | 195,000 | 3,970 |
| 2024-03-14 | 3,920 | 3,975 | 3,905 | 3,975 | 84,200 | 3,975 |
| 2024-03-13 | 3,980 | 4,000 | 3,905 | 3,930 | 84,200 | 3,930 |
| 2024-03-12 | 3,890 | 3,940 | 3,845 | 3,930 | 98,500 | 3,930 |
| 2024-03-11 | 3,940 | 3,950 | 3,840 | 3,905 | 148,900 | 3,905 |
| 2024-03-08 | 3,920 | 3,990 | 3,865 | 3,985 | 201,800 | 3,985 |
| 2024-03-07 | 4,010 | 4,035 | 3,935 | 3,975 | 171,900 | 3,975 |
| 2024-03-06 | 4,030 | 4,030 | 3,925 | 3,955 | 179,100 | 3,955 |
| 2024-03-05 | 3,960 | 3,995 | 3,915 | 3,965 | 162,800 | 3,965 |
| 2024-03-04 | 3,920 | 3,960 | 3,920 | 3,935 | 138,500 | 3,935 |
| 2024-03-01 | 3,910 | 3,930 | 3,875 | 3,920 | 101,800 | 3,920 |
| 2024-02-29 | 3,900 | 3,955 | 3,890 | 3,930 | 276,800 | 3,930 |
| 2024-02-28 | 3,900 | 3,930 | 3,875 | 3,890 | 161,200 | 3,890 |
| 2024-02-27 | 3,800 | 3,885 | 3,785 | 3,845 | 137,400 | 3,845 |
| 2024-02-26 | 3,850 | 3,850 | 3,775 | 3,800 | 149,200 | 3,800 |
| 2024-02-22 | 3,800 | 3,810 | 3,745 | 3,760 | 131,000 | 3,760 |
| 2024-02-21 | 3,785 | 3,795 | 3,730 | 3,760 | 122,700 | 3,760 |
| 2024-02-20 | 3,735 | 3,775 | 3,730 | 3,775 | 110,200 | 3,775 |
| 2024-02-19 | 3,710 | 3,755 | 3,700 | 3,745 | 140,900 | 3,745 |
| 2024-02-16 | 3,640 | 3,745 | 3,640 | 3,735 | 171,000 | 3,735 |
| 2024-02-15 | 3,640 | 3,690 | 3,620 | 3,635 | 140,300 | 3,635 |
| 2024-02-14 | 3,635 | 3,675 | 3,620 | 3,630 | 202,600 | 3,630 |
| 2024-02-13 | 3,540 | 3,630 | 3,530 | 3,620 | 239,300 | 3,620 |
| 2024-02-09 | 3,670 | 3,680 | 3,490 | 3,490 | 361,800 | 3,490 |
| 2024-02-08 | 3,450 | 3,450 | 3,300 | 3,390 | 194,600 | 3,390 |
| 2024-02-07 | 3,400 | 3,440 | 3,400 | 3,440 | 86,900 | 3,440 |
| 2024-02-06 | 3,430 | 3,450 | 3,410 | 3,410 | 82,000 | 3,410 |
| 2024-02-05 | 3,465 | 3,485 | 3,420 | 3,440 | 86,300 | 3,440 |
| 2024-02-02 | 3,465 | 3,465 | 3,420 | 3,425 | 77,900 | 3,425 |
| 2024-02-01 | 3,435 | 3,460 | 3,430 | 3,440 | 105,700 | 3,440 |
| 2024-01-31 | 3,380 | 3,475 | 3,380 | 3,465 | 133,500 | 3,465 |
| 2024-01-30 | 3,425 | 3,430 | 3,395 | 3,395 | 63,000 | 3,395 |
| 2024-01-29 | 3,440 | 3,450 | 3,425 | 3,430 | 75,700 | 3,430 |
| 2024-01-26 | 3,400 | 3,420 | 3,385 | 3,385 | 103,100 | 3,385 |
| 2024-01-25 | 3,375 | 3,415 | 3,375 | 3,410 | 105,100 | 3,410 |
| 2024-01-24 | 3,410 | 3,410 | 3,355 | 3,370 | 95,700 | 3,370 |
| 2024-01-23 | 3,445 | 3,445 | 3,410 | 3,415 | 87,700 | 3,415 |
| 2024-01-22 | 3,400 | 3,425 | 3,400 | 3,420 | 71,200 | 3,420 |
| 2024-01-19 | 3,360 | 3,370 | 3,335 | 3,370 | 130,800 | 3,370 |
| 2024-01-18 | 3,350 | 3,365 | 3,325 | 3,325 | 85,700 | 3,325 |
| 2024-01-17 | 3,375 | 3,430 | 3,350 | 3,350 | 113,900 | 3,350 |
| 2024-01-16 | 3,435 | 3,435 | 3,375 | 3,380 | 136,000 | 3,380 |
| 2024-01-15 | 3,400 | 3,455 | 3,395 | 3,435 | 67,500 | 3,435 |
| 2024-01-12 | 3,415 | 3,430 | 3,380 | 3,395 | 123,900 | 3,395 |
| 2024-01-11 | 3,440 | 3,450 | 3,405 | 3,410 | 82,900 | 3,410 |
| 2024-01-10 | 3,405 | 3,445 | 3,395 | 3,415 | 93,400 | 3,415 |
| 2024-01-09 | 3,405 | 3,440 | 3,375 | 3,415 | 145,700 | 3,415 |
| 2024-01-05 | 3,445 | 3,460 | 3,390 | 3,390 | 111,500 | 3,390 |
| 2024-01-04 | 3,375 | 3,435 | 3,335 | 3,435 | 134,700 | 3,435 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株