5445 東京鐵鋼(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 | 6,700 | 6,720 | 6,650 | 6,700 | 74,100 | 6,700 |
| 2024-12-27 | 6,670 | 6,710 | 6,560 | 6,700 | 98,400 | 6,700 |
| 2024-12-26 | 6,710 | 6,750 | 6,610 | 6,710 | 87,300 | 6,710 |
| 2024-12-25 | 6,620 | 6,720 | 6,600 | 6,680 | 110,200 | 6,680 |
| 2024-12-24 | 6,520 | 6,610 | 6,500 | 6,550 | 84,500 | 6,550 |
| 2024-12-23 | 6,440 | 6,530 | 6,430 | 6,520 | 67,500 | 6,520 |
| 2024-12-20 | 6,410 | 6,490 | 6,410 | 6,440 | 35,000 | 6,440 |
| 2024-12-19 | 6,280 | 6,420 | 6,250 | 6,400 | 40,300 | 6,400 |
| 2024-12-18 | 6,390 | 6,420 | 6,310 | 6,320 | 61,800 | 6,320 |
| 2024-12-17 | 6,480 | 6,480 | 6,360 | 6,360 | 48,200 | 6,360 |
| 2024-12-16 | 6,420 | 6,560 | 6,420 | 6,470 | 53,900 | 6,470 |
| 2024-12-13 | 6,380 | 6,460 | 6,360 | 6,380 | 51,600 | 6,380 |
| 2024-12-12 | 6,410 | 6,500 | 6,380 | 6,440 | 62,200 | 6,440 |
| 2024-12-11 | 6,300 | 6,410 | 6,290 | 6,370 | 47,700 | 6,370 |
| 2024-12-10 | 6,380 | 6,410 | 6,300 | 6,330 | 43,400 | 6,330 |
| 2024-12-09 | 6,300 | 6,420 | 6,280 | 6,340 | 67,300 | 6,340 |
| 2024-12-06 | 6,420 | 6,420 | 6,270 | 6,270 | 64,400 | 6,270 |
| 2024-12-05 | 6,490 | 6,490 | 6,360 | 6,360 | 54,400 | 6,360 |
| 2024-12-04 | 6,530 | 6,570 | 6,490 | 6,490 | 46,200 | 6,490 |
| 2024-12-03 | 6,370 | 6,540 | 6,370 | 6,520 | 93,800 | 6,520 |
| 2024-12-02 | 6,350 | 6,430 | 6,280 | 6,370 | 55,200 | 6,370 |
| 2024-11-29 | 6,380 | 6,430 | 6,360 | 6,370 | 32,700 | 6,370 |
| 2024-11-28 | 6,350 | 6,410 | 6,350 | 6,380 | 40,600 | 6,380 |
| 2024-11-27 | 6,550 | 6,550 | 6,320 | 6,360 | 74,000 | 6,360 |
| 2024-11-26 | 6,500 | 6,550 | 6,460 | 6,550 | 41,200 | 6,550 |
| 2024-11-25 | 6,540 | 6,540 | 6,480 | 6,480 | 47,300 | 6,480 |
| 2024-11-22 | 6,530 | 6,580 | 6,420 | 6,580 | 66,000 | 6,580 |
| 2024-11-21 | 6,530 | 6,580 | 6,420 | 6,450 | 41,800 | 6,450 |
| 2024-11-20 | 6,510 | 6,570 | 6,440 | 6,480 | 42,600 | 6,480 |
| 2024-11-19 | 6,340 | 6,470 | 6,340 | 6,470 | 49,000 | 6,470 |
| 2024-11-18 | 6,480 | 6,630 | 6,380 | 6,400 | 69,500 | 6,400 |
| 2024-11-15 | 6,480 | 6,540 | 6,430 | 6,500 | 63,300 | 6,500 |
| 2024-11-14 | 6,600 | 6,670 | 6,510 | 6,510 | 76,500 | 6,510 |
| 2024-11-13 | 6,520 | 6,670 | 6,500 | 6,560 | 77,400 | 6,560 |
| 2024-11-12 | 6,370 | 6,530 | 6,350 | 6,520 | 88,000 | 6,520 |
| 2024-11-11 | 6,540 | 6,570 | 6,320 | 6,400 | 110,400 | 6,400 |
| 2024-11-08 | 6,720 | 6,780 | 6,480 | 6,590 | 149,300 | 6,590 |
| 2024-11-07 | 6,330 | 6,650 | 6,230 | 6,650 | 222,500 | 6,650 |
| 2024-11-06 | 6,170 | 6,320 | 6,150 | 6,230 | 179,900 | 6,230 |
| 2024-11-05 | 6,030 | 6,210 | 6,010 | 6,130 | 242,700 | 6,130 |
| 2024-11-01 | 5,600 | 6,030 | 5,500 | 5,950 | 738,300 | 5,950 |
| 2024-10-31 | 4,680 | 5,420 | 4,585 | 5,420 | 213,600 | 5,420 |
| 2024-10-30 | 4,730 | 4,775 | 4,710 | 4,715 | 136,100 | 4,715 |
| 2024-10-29 | 4,735 | 4,805 | 4,680 | 4,725 | 117,100 | 4,725 |
| 2024-10-28 | 4,710 | 4,800 | 4,705 | 4,760 | 106,700 | 4,760 |
| 2024-10-25 | 4,910 | 4,940 | 4,765 | 4,785 | 104,900 | 4,785 |
| 2024-10-24 | 4,960 | 4,970 | 4,885 | 4,955 | 71,000 | 4,955 |
| 2024-10-23 | 5,070 | 5,080 | 4,990 | 5,000 | 62,200 | 5,000 |
| 2024-10-22 | 5,160 | 5,170 | 5,070 | 5,110 | 34,100 | 5,110 |
| 2024-10-21 | 5,190 | 5,230 | 5,160 | 5,160 | 25,900 | 5,160 |
| 2024-10-18 | 5,300 | 5,300 | 5,200 | 5,200 | 34,900 | 5,200 |
| 2024-10-17 | 5,300 | 5,300 | 5,250 | 5,260 | 25,600 | 5,260 |
| 2024-10-16 | 5,230 | 5,310 | 5,220 | 5,250 | 27,400 | 5,250 |
| 2024-10-15 | 5,320 | 5,320 | 5,250 | 5,280 | 38,700 | 5,280 |
| 2024-10-11 | 5,370 | 5,390 | 5,310 | 5,310 | 52,400 | 5,310 |
| 2024-10-10 | 5,270 | 5,340 | 5,260 | 5,340 | 33,000 | 5,340 |
| 2024-10-09 | 5,300 | 5,310 | 5,230 | 5,280 | 35,500 | 5,280 |
| 2024-10-08 | 5,320 | 5,320 | 5,260 | 5,280 | 33,200 | 5,280 |
| 2024-10-07 | 5,370 | 5,380 | 5,300 | 5,340 | 37,900 | 5,340 |
| 2024-10-04 | 5,280 | 5,350 | 5,280 | 5,300 | 38,100 | 5,300 |
| 2024-10-03 | 5,400 | 5,400 | 5,290 | 5,320 | 40,200 | 5,320 |
| 2024-10-02 | 5,240 | 5,390 | 5,240 | 5,330 | 66,700 | 5,330 |
| 2024-10-01 | 5,160 | 5,300 | 5,160 | 5,280 | 52,100 | 5,280 |
| 2024-09-30 | 5,180 | 5,260 | 5,120 | 5,150 | 54,000 | 5,150 |
| 2024-09-27 | 5,200 | 5,290 | 5,170 | 5,280 | 68,000 | 5,280 |
| 2024-09-26 | 5,240 | 5,240 | 5,150 | 5,230 | 65,200 | 5,230 |
| 2024-09-25 | 5,280 | 5,280 | 5,180 | 5,190 | 37,100 | 5,190 |
| 2024-09-24 | 5,290 | 5,300 | 5,220 | 5,260 | 42,400 | 5,260 |
| 2024-09-20 | 5,210 | 5,310 | 5,200 | 5,230 | 60,900 | 5,230 |
| 2024-09-19 | 5,180 | 5,200 | 5,100 | 5,180 | 56,700 | 5,180 |
| 2024-09-18 | 5,100 | 5,160 | 5,070 | 5,130 | 41,100 | 5,130 |
| 2024-09-17 | 5,110 | 5,130 | 4,990 | 5,040 | 53,000 | 5,040 |
| 2024-09-13 | 5,070 | 5,110 | 5,060 | 5,090 | 40,200 | 5,090 |
| 2024-09-12 | 5,170 | 5,170 | 5,050 | 5,090 | 40,400 | 5,090 |
| 2024-09-11 | 5,050 | 5,170 | 5,020 | 5,040 | 59,300 | 5,040 |
| 2024-09-10 | 5,040 | 5,170 | 5,040 | 5,100 | 56,400 | 5,100 |
| 2024-09-09 | 4,890 | 5,060 | 4,890 | 5,020 | 65,200 | 5,020 |
| 2024-09-06 | 5,230 | 5,230 | 5,030 | 5,060 | 67,100 | 5,060 |
| 2024-09-05 | 5,120 | 5,270 | 5,120 | 5,180 | 51,300 | 5,180 |
| 2024-09-04 | 5,220 | 5,340 | 5,190 | 5,190 | 99,400 | 5,190 |
| 2024-09-03 | 5,450 | 5,520 | 5,440 | 5,450 | 66,200 | 5,450 |
| 2024-09-02 | 5,400 | 5,430 | 5,350 | 5,420 | 69,100 | 5,420 |
| 2024-08-30 | 5,300 | 5,500 | 5,290 | 5,400 | 106,300 | 5,400 |
| 2024-08-29 | 5,160 | 5,290 | 5,120 | 5,290 | 53,900 | 5,290 |
| 2024-08-28 | 5,240 | 5,240 | 5,090 | 5,180 | 78,100 | 5,180 |
| 2024-08-27 | 5,070 | 5,280 | 5,060 | 5,280 | 78,600 | 5,280 |
| 2024-08-26 | 5,090 | 5,110 | 5,000 | 5,060 | 55,100 | 5,060 |
| 2024-08-23 | 5,130 | 5,150 | 5,060 | 5,110 | 43,800 | 5,110 |
| 2024-08-22 | 5,160 | 5,220 | 5,080 | 5,140 | 73,600 | 5,140 |
| 2024-08-21 | 5,090 | 5,190 | 5,090 | 5,180 | 69,500 | 5,180 |
| 2024-08-20 | 5,100 | 5,160 | 5,070 | 5,120 | 77,400 | 5,120 |
| 2024-08-19 | 4,970 | 5,070 | 4,935 | 5,010 | 87,800 | 5,010 |
| 2024-08-16 | 4,895 | 4,990 | 4,855 | 4,970 | 79,800 | 4,970 |
| 2024-08-15 | 4,795 | 4,860 | 4,790 | 4,800 | 60,700 | 4,800 |
| 2024-08-14 | 4,815 | 4,825 | 4,750 | 4,795 | 87,000 | 4,795 |
| 2024-08-13 | 4,630 | 4,800 | 4,580 | 4,775 | 103,900 | 4,775 |
| 2024-08-09 | 4,580 | 4,605 | 4,460 | 4,560 | 99,900 | 4,560 |
| 2024-08-08 | 4,525 | 4,600 | 4,455 | 4,510 | 124,500 | 4,510 |
| 2024-08-07 | 4,590 | 4,745 | 4,545 | 4,590 | 171,600 | 4,590 |
| 2024-08-06 | 4,400 | 4,660 | 4,350 | 4,660 | 212,000 | 4,660 |
| 2024-08-05 | 4,220 | 4,430 | 3,945 | 3,960 | 401,100 | 3,960 |
| 2024-08-02 | 4,690 | 4,730 | 4,500 | 4,560 | 265,400 | 4,560 |
| 2024-08-01 | 5,020 | 5,040 | 4,890 | 4,900 | 209,000 | 4,900 |
| 2024-07-31 | 4,670 | 5,240 | 4,655 | 5,090 | 412,900 | 5,090 |
| 2024-07-30 | 4,680 | 4,695 | 4,630 | 4,670 | 93,500 | 4,670 |
| 2024-07-29 | 4,695 | 4,720 | 4,655 | 4,715 | 69,100 | 4,715 |
| 2024-07-26 | 4,600 | 4,670 | 4,580 | 4,625 | 75,700 | 4,625 |
| 2024-07-25 | 4,650 | 4,650 | 4,560 | 4,600 | 96,100 | 4,600 |
| 2024-07-24 | 4,790 | 4,805 | 4,670 | 4,670 | 81,800 | 4,670 |
| 2024-07-23 | 4,770 | 4,840 | 4,770 | 4,780 | 78,800 | 4,780 |
| 2024-07-22 | 4,840 | 4,855 | 4,715 | 4,740 | 86,600 | 4,740 |
| 2024-07-19 | 4,875 | 4,880 | 4,815 | 4,840 | 66,400 | 4,840 |
| 2024-07-18 | 4,960 | 4,960 | 4,890 | 4,900 | 71,000 | 4,900 |
| 2024-07-17 | 5,000 | 5,020 | 4,960 | 4,970 | 52,700 | 4,970 |
| 2024-07-16 | 5,030 | 5,080 | 5,000 | 5,000 | 50,200 | 5,000 |
| 2024-07-12 | 4,975 | 5,040 | 4,965 | 5,010 | 46,600 | 5,010 |
| 2024-07-11 | 5,050 | 5,050 | 4,980 | 5,000 | 46,200 | 5,000 |
| 2024-07-10 | 5,050 | 5,060 | 4,965 | 4,995 | 69,800 | 4,995 |
| 2024-07-09 | 5,080 | 5,080 | 4,990 | 5,030 | 66,000 | 5,030 |
| 2024-07-08 | 5,190 | 5,190 | 5,030 | 5,030 | 90,400 | 5,030 |
| 2024-07-05 | 5,170 | 5,190 | 5,080 | 5,130 | 45,800 | 5,130 |
| 2024-07-04 | 5,200 | 5,260 | 5,170 | 5,180 | 44,900 | 5,180 |
| 2024-07-03 | 5,120 | 5,250 | 5,080 | 5,180 | 105,500 | 5,180 |
| 2024-07-02 | 5,110 | 5,110 | 5,050 | 5,100 | 51,700 | 5,100 |
| 2024-07-01 | 5,120 | 5,120 | 5,060 | 5,080 | 32,200 | 5,080 |
| 2024-06-28 | 5,090 | 5,140 | 5,050 | 5,080 | 58,300 | 5,080 |
| 2024-06-27 | 5,090 | 5,110 | 5,060 | 5,070 | 41,000 | 5,070 |
| 2024-06-26 | 5,130 | 5,180 | 5,080 | 5,100 | 38,700 | 5,100 |
| 2024-06-25 | 5,110 | 5,120 | 5,070 | 5,090 | 41,400 | 5,090 |
| 2024-06-24 | 5,110 | 5,140 | 5,080 | 5,090 | 38,900 | 5,090 |
| 2024-06-21 | 5,120 | 5,180 | 5,110 | 5,140 | 50,400 | 5,140 |
| 2024-06-20 | 5,170 | 5,180 | 5,060 | 5,150 | 72,500 | 5,150 |
| 2024-06-19 | 5,230 | 5,300 | 5,190 | 5,210 | 41,000 | 5,210 |
| 2024-06-18 | 5,230 | 5,290 | 5,220 | 5,220 | 39,300 | 5,220 |
| 2024-06-17 | 5,190 | 5,260 | 5,120 | 5,260 | 64,700 | 5,260 |
| 2024-06-14 | 5,090 | 5,280 | 5,070 | 5,250 | 68,800 | 5,250 |
| 2024-06-13 | 5,290 | 5,290 | 5,090 | 5,090 | 63,800 | 5,090 |
| 2024-06-12 | 5,250 | 5,280 | 5,220 | 5,240 | 29,200 | 5,240 |
| 2024-06-11 | 5,380 | 5,380 | 5,230 | 5,230 | 64,600 | 5,230 |
| 2024-06-10 | 5,280 | 5,390 | 5,280 | 5,390 | 62,900 | 5,390 |
| 2024-06-07 | 5,350 | 5,370 | 5,240 | 5,270 | 60,200 | 5,270 |
| 2024-06-06 | 5,250 | 5,330 | 5,220 | 5,310 | 64,600 | 5,310 |
| 2024-06-05 | 5,280 | 5,350 | 5,180 | 5,200 | 78,700 | 5,200 |
| 2024-06-04 | 5,250 | 5,350 | 5,230 | 5,350 | 70,700 | 5,350 |
| 2024-06-03 | 5,190 | 5,320 | 5,150 | 5,280 | 113,800 | 5,280 |
| 2024-05-31 | 5,020 | 5,150 | 4,985 | 5,140 | 94,100 | 5,140 |
| 2024-05-30 | 4,910 | 5,010 | 4,865 | 4,945 | 94,900 | 4,945 |
| 2024-05-29 | 5,080 | 5,100 | 4,980 | 4,980 | 52,400 | 4,980 |
| 2024-05-28 | 5,080 | 5,120 | 5,050 | 5,050 | 32,200 | 5,050 |
| 2024-05-27 | 5,080 | 5,130 | 5,050 | 5,080 | 45,400 | 5,080 |
| 2024-05-24 | 5,010 | 5,090 | 4,985 | 5,030 | 35,200 | 5,030 |
| 2024-05-23 | 5,090 | 5,090 | 4,970 | 5,050 | 82,900 | 5,050 |
| 2024-05-22 | 5,140 | 5,190 | 5,100 | 5,100 | 41,300 | 5,100 |
| 2024-05-21 | 5,250 | 5,260 | 5,130 | 5,140 | 55,900 | 5,140 |
| 2024-05-20 | 5,190 | 5,270 | 5,180 | 5,220 | 60,500 | 5,220 |
| 2024-05-17 | 5,070 | 5,230 | 5,070 | 5,210 | 98,300 | 5,210 |
| 2024-05-16 | 5,170 | 5,190 | 5,020 | 5,090 | 91,600 | 5,090 |
| 2024-05-15 | 5,080 | 5,160 | 5,060 | 5,140 | 81,600 | 5,140 |
| 2024-05-14 | 5,130 | 5,130 | 4,980 | 5,060 | 105,600 | 5,060 |
| 2024-05-13 | 5,060 | 5,150 | 5,010 | 5,100 | 141,800 | 5,100 |
| 2024-05-10 | 5,090 | 5,120 | 5,000 | 5,060 | 157,500 | 5,060 |
| 2024-05-09 | 4,820 | 5,160 | 4,815 | 5,040 | 372,100 | 5,040 |
| 2024-05-08 | 4,775 | 4,870 | 4,740 | 4,770 | 380,200 | 4,770 |
| 2024-05-07 | 4,620 | 4,830 | 4,565 | 4,770 | 780,800 | 4,770 |
| 2024-05-02 | 4,500 | 4,535 | 4,495 | 4,515 | 94,300 | 4,515 |
| 2024-05-01 | 4,585 | 4,585 | 4,480 | 4,500 | 172,200 | 4,500 |
| 2024-04-30 | 4,615 | 4,660 | 4,590 | 4,625 | 134,800 | 4,625 |
| 2024-04-26 | 4,620 | 4,650 | 4,605 | 4,605 | 65,300 | 4,605 |
| 2024-04-25 | 4,710 | 4,715 | 4,615 | 4,615 | 83,700 | 4,615 |
| 2024-04-24 | 4,775 | 4,775 | 4,710 | 4,740 | 91,200 | 4,740 |
| 2024-04-23 | 4,770 | 4,785 | 4,710 | 4,760 | 106,200 | 4,760 |
| 2024-04-22 | 4,665 | 4,805 | 4,665 | 4,725 | 134,600 | 4,725 |
| 2024-04-19 | 4,720 | 4,755 | 4,570 | 4,675 | 131,300 | 4,675 |
| 2024-04-18 | 4,680 | 4,780 | 4,680 | 4,740 | 79,600 | 4,740 |
| 2024-04-17 | 4,775 | 4,795 | 4,685 | 4,685 | 107,500 | 4,685 |
| 2024-04-16 | 4,860 | 4,870 | 4,730 | 4,730 | 125,700 | 4,730 |
| 2024-04-15 | 4,890 | 4,905 | 4,835 | 4,905 | 99,400 | 4,905 |
| 2024-04-12 | 4,990 | 5,020 | 4,930 | 4,935 | 51,300 | 4,935 |
| 2024-04-11 | 4,970 | 5,030 | 4,945 | 4,990 | 54,500 | 4,990 |
| 2024-04-10 | 5,010 | 5,090 | 4,995 | 5,020 | 68,500 | 5,020 |
| 2024-04-09 | 4,870 | 4,970 | 4,870 | 4,940 | 78,600 | 4,940 |
| 2024-04-08 | 4,910 | 4,935 | 4,835 | 4,875 | 93,900 | 4,875 |
| 2024-04-05 | 4,915 | 4,955 | 4,875 | 4,915 | 100,600 | 4,915 |
| 2024-04-04 | 5,010 | 5,050 | 4,965 | 4,980 | 67,800 | 4,980 |
| 2024-04-03 | 4,970 | 5,080 | 4,915 | 4,990 | 92,400 | 4,990 |
| 2024-04-02 | 5,120 | 5,140 | 5,010 | 5,010 | 73,700 | 5,010 |
| 2024-04-01 | 5,320 | 5,320 | 5,080 | 5,080 | 111,000 | 5,080 |
| 2024-03-29 | 5,250 | 5,290 | 5,160 | 5,240 | 120,500 | 5,240 |
| 2024-03-28 | 5,310 | 5,400 | 5,190 | 5,230 | 288,800 | 5,230 |
| 2024-03-27 | 5,610 | 5,610 | 5,500 | 5,520 | 297,600 | 5,520 |
| 2024-03-26 | 5,540 | 5,610 | 5,520 | 5,570 | 181,900 | 5,570 |
| 2024-03-25 | 5,550 | 5,630 | 5,500 | 5,530 | 188,000 | 5,530 |
| 2024-03-22 | 5,620 | 5,620 | 5,500 | 5,570 | 131,400 | 5,570 |
| 2024-03-21 | 5,530 | 5,600 | 5,460 | 5,540 | 195,700 | 5,540 |
| 2024-03-19 | 5,370 | 5,450 | 5,350 | 5,440 | 98,900 | 5,440 |
| 2024-03-18 | 5,400 | 5,430 | 5,340 | 5,350 | 136,500 | 5,350 |
| 2024-03-15 | 5,280 | 5,460 | 5,260 | 5,380 | 121,600 | 5,380 |
| 2024-03-14 | 5,380 | 5,390 | 5,310 | 5,360 | 76,700 | 5,360 |
| 2024-03-13 | 5,510 | 5,560 | 5,320 | 5,350 | 117,700 | 5,350 |
| 2024-03-12 | 5,390 | 5,460 | 5,310 | 5,410 | 147,000 | 5,410 |
| 2024-03-11 | 5,840 | 5,880 | 5,450 | 5,490 | 329,900 | 5,490 |
| 2024-03-08 | 5,610 | 5,950 | 5,610 | 5,940 | 229,300 | 5,940 |
| 2024-03-07 | 5,740 | 5,800 | 5,590 | 5,620 | 147,300 | 5,620 |
| 2024-03-06 | 5,580 | 5,720 | 5,550 | 5,680 | 96,700 | 5,680 |
| 2024-03-05 | 5,530 | 5,680 | 5,500 | 5,590 | 99,300 | 5,590 |
| 2024-03-04 | 5,560 | 5,590 | 5,500 | 5,530 | 97,300 | 5,530 |
| 2024-03-01 | 5,620 | 5,630 | 5,490 | 5,550 | 102,200 | 5,550 |
| 2024-02-29 | 5,600 | 5,620 | 5,460 | 5,530 | 140,500 | 5,530 |
| 2024-02-28 | 5,610 | 5,710 | 5,550 | 5,590 | 115,000 | 5,590 |
| 2024-02-27 | 5,520 | 5,770 | 5,510 | 5,630 | 177,400 | 5,630 |
| 2024-02-26 | 5,360 | 5,600 | 5,350 | 5,440 | 225,200 | 5,440 |
| 2024-02-22 | 5,320 | 5,470 | 5,280 | 5,330 | 126,900 | 5,330 |
| 2024-02-21 | 5,250 | 5,280 | 5,220 | 5,280 | 76,100 | 5,280 |
| 2024-02-20 | 5,370 | 5,380 | 5,250 | 5,260 | 109,800 | 5,260 |
| 2024-02-19 | 5,300 | 5,370 | 5,270 | 5,370 | 85,900 | 5,370 |
| 2024-02-16 | 5,170 | 5,380 | 5,150 | 5,310 | 173,400 | 5,310 |
| 2024-02-15 | 5,210 | 5,240 | 5,130 | 5,130 | 120,600 | 5,130 |
| 2024-02-14 | 5,260 | 5,260 | 5,140 | 5,170 | 133,300 | 5,170 |
| 2024-02-13 | 5,340 | 5,360 | 5,200 | 5,290 | 172,200 | 5,290 |
| 2024-02-09 | 5,410 | 5,430 | 5,330 | 5,340 | 79,500 | 5,340 |
| 2024-02-08 | 5,430 | 5,430 | 5,330 | 5,350 | 79,600 | 5,350 |
| 2024-02-07 | 5,330 | 5,400 | 5,300 | 5,380 | 85,400 | 5,380 |
| 2024-02-06 | 5,440 | 5,450 | 5,280 | 5,310 | 212,100 | 5,310 |
| 2024-02-05 | 5,310 | 5,480 | 5,260 | 5,470 | 164,100 | 5,470 |
| 2024-02-02 | 5,400 | 5,420 | 5,190 | 5,350 | 323,400 | 5,350 |
| 2024-02-01 | 5,070 | 5,590 | 5,070 | 5,450 | 845,700 | 5,450 |
| 2024-01-31 | 4,520 | 5,210 | 4,510 | 5,210 | 820,000 | 5,210 |
| 2024-01-30 | 4,545 | 4,545 | 4,495 | 4,505 | 94,200 | 4,505 |
| 2024-01-29 | 4,460 | 4,575 | 4,445 | 4,555 | 207,500 | 4,555 |
| 2024-01-26 | 4,475 | 4,560 | 4,410 | 4,435 | 212,100 | 4,435 |
| 2024-01-25 | 4,360 | 4,455 | 4,355 | 4,455 | 110,000 | 4,455 |
| 2024-01-24 | 4,445 | 4,455 | 4,360 | 4,370 | 173,700 | 4,370 |
| 2024-01-23 | 4,500 | 4,525 | 4,430 | 4,440 | 132,000 | 4,440 |
| 2024-01-22 | 4,530 | 4,540 | 4,465 | 4,485 | 104,000 | 4,485 |
| 2024-01-19 | 4,460 | 4,510 | 4,430 | 4,500 | 111,900 | 4,500 |
| 2024-01-18 | 4,385 | 4,465 | 4,370 | 4,425 | 106,500 | 4,425 |
| 2024-01-17 | 4,445 | 4,480 | 4,370 | 4,375 | 198,500 | 4,375 |
| 2024-01-16 | 4,510 | 4,510 | 4,430 | 4,445 | 116,600 | 4,445 |
| 2024-01-15 | 4,430 | 4,540 | 4,425 | 4,455 | 156,400 | 4,455 |
| 2024-01-12 | 4,455 | 4,470 | 4,375 | 4,425 | 131,000 | 4,425 |
| 2024-01-11 | 4,500 | 4,530 | 4,430 | 4,430 | 166,500 | 4,430 |
| 2024-01-10 | 4,480 | 4,490 | 4,425 | 4,470 | 133,900 | 4,470 |
| 2024-01-09 | 4,570 | 4,575 | 4,445 | 4,490 | 205,100 | 4,490 |
| 2024-01-05 | 4,490 | 4,550 | 4,415 | 4,505 | 259,400 | 4,505 |
| 2024-01-04 | 4,160 | 4,390 | 4,115 | 4,375 | 212,100 | 4,375 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株