5449 大阪製鐵(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 | 2,988 | 2,990 | 2,924 | 2,953 | 38,400 | 2,953 |
| 2024-12-27 | 2,993 | 3,025 | 2,943 | 2,965 | 32,400 | 2,965 |
| 2024-12-26 | 2,945 | 2,994 | 2,935 | 2,991 | 36,600 | 2,991 |
| 2024-12-25 | 2,975 | 2,975 | 2,903 | 2,948 | 22,000 | 2,948 |
| 2024-12-24 | 2,901 | 2,970 | 2,882 | 2,956 | 39,400 | 2,956 |
| 2024-12-23 | 2,979 | 2,979 | 2,905 | 2,906 | 39,200 | 2,906 |
| 2024-12-20 | 2,947 | 2,971 | 2,912 | 2,929 | 58,800 | 2,929 |
| 2024-12-19 | 2,929 | 2,999 | 2,924 | 2,945 | 40,800 | 2,945 |
| 2024-12-18 | 3,045 | 3,045 | 2,939 | 2,979 | 57,000 | 2,979 |
| 2024-12-17 | 3,045 | 3,070 | 3,025 | 3,060 | 25,000 | 3,060 |
| 2024-12-16 | 3,060 | 3,070 | 3,015 | 3,015 | 37,000 | 3,015 |
| 2024-12-13 | 3,030 | 3,075 | 3,010 | 3,070 | 48,300 | 3,070 |
| 2024-12-12 | 3,135 | 3,180 | 3,055 | 3,065 | 44,800 | 3,065 |
| 2024-12-11 | 3,155 | 3,200 | 3,110 | 3,115 | 40,800 | 3,115 |
| 2024-12-10 | 3,100 | 3,160 | 3,080 | 3,140 | 29,400 | 3,140 |
| 2024-12-09 | 3,210 | 3,215 | 3,100 | 3,100 | 31,600 | 3,100 |
| 2024-12-06 | 3,290 | 3,290 | 3,180 | 3,180 | 34,700 | 3,180 |
| 2024-12-05 | 3,435 | 3,435 | 3,305 | 3,305 | 36,700 | 3,305 |
| 2024-12-04 | 3,515 | 3,540 | 3,390 | 3,420 | 64,100 | 3,420 |
| 2024-12-03 | 3,405 | 3,530 | 3,405 | 3,515 | 87,800 | 3,515 |
| 2024-12-02 | 3,340 | 3,420 | 3,305 | 3,380 | 78,800 | 3,380 |
| 2024-11-29 | 3,250 | 3,355 | 3,250 | 3,315 | 40,900 | 3,315 |
| 2024-11-28 | 3,270 | 3,360 | 3,230 | 3,305 | 54,100 | 3,305 |
| 2024-11-27 | 3,410 | 3,485 | 3,195 | 3,300 | 186,100 | 3,300 |
| 2024-11-26 | 3,030 | 3,460 | 2,995 | 3,355 | 577,800 | 3,355 |
| 2024-11-25 | 3,045 | 3,100 | 3,025 | 3,060 | 72,900 | 3,060 |
| 2024-11-22 | 3,015 | 3,060 | 3,010 | 3,055 | 20,100 | 3,055 |
| 2024-11-21 | 3,020 | 3,055 | 2,992 | 3,000 | 13,200 | 3,000 |
| 2024-11-20 | 3,105 | 3,105 | 3,000 | 3,030 | 19,100 | 3,030 |
| 2024-11-19 | 3,035 | 3,115 | 3,035 | 3,105 | 24,300 | 3,105 |
| 2024-11-18 | 2,980 | 3,025 | 2,980 | 3,025 | 16,500 | 3,025 |
| 2024-11-15 | 3,065 | 3,090 | 2,996 | 3,005 | 32,000 | 3,005 |
| 2024-11-14 | 3,120 | 3,160 | 3,080 | 3,105 | 29,900 | 3,105 |
| 2024-11-13 | 3,080 | 3,160 | 3,080 | 3,095 | 33,400 | 3,095 |
| 2024-11-12 | 3,150 | 3,185 | 3,095 | 3,140 | 39,400 | 3,140 |
| 2024-11-11 | 3,110 | 3,140 | 3,055 | 3,110 | 28,600 | 3,110 |
| 2024-11-08 | 3,120 | 3,195 | 3,090 | 3,105 | 42,800 | 3,105 |
| 2024-11-07 | 3,015 | 3,145 | 3,000 | 3,085 | 45,900 | 3,085 |
| 2024-11-06 | 3,060 | 3,090 | 3,010 | 3,020 | 58,100 | 3,020 |
| 2024-11-05 | 3,045 | 3,105 | 3,040 | 3,090 | 63,900 | 3,090 |
| 2024-11-01 | 3,280 | 3,355 | 2,983 | 2,992 | 139,200 | 2,992 |
| 2024-10-31 | 3,025 | 3,355 | 3,025 | 3,315 | 197,800 | 3,315 |
| 2024-10-30 | 3,225 | 3,260 | 2,986 | 3,145 | 312,300 | 3,145 |
| 2024-10-29 | 3,235 | 3,260 | 3,185 | 3,225 | 65,700 | 3,225 |
| 2024-10-28 | 3,195 | 3,295 | 3,185 | 3,280 | 30,700 | 3,280 |
| 2024-10-25 | 3,235 | 3,265 | 3,200 | 3,230 | 50,900 | 3,230 |
| 2024-10-24 | 3,270 | 3,305 | 3,230 | 3,265 | 81,700 | 3,265 |
| 2024-10-23 | 3,270 | 3,330 | 3,265 | 3,300 | 44,500 | 3,300 |
| 2024-10-22 | 3,320 | 3,335 | 3,275 | 3,300 | 43,200 | 3,300 |
| 2024-10-21 | 3,330 | 3,350 | 3,305 | 3,315 | 27,600 | 3,315 |
| 2024-10-18 | 3,500 | 3,560 | 3,310 | 3,315 | 73,000 | 3,315 |
| 2024-10-17 | 3,295 | 3,410 | 3,295 | 3,330 | 40,900 | 3,330 |
| 2024-10-16 | 3,275 | 3,440 | 3,275 | 3,365 | 41,800 | 3,365 |
| 2024-10-15 | 3,345 | 3,395 | 3,330 | 3,335 | 56,300 | 3,335 |
| 2024-10-11 | 3,405 | 3,425 | 3,280 | 3,335 | 59,300 | 3,335 |
| 2024-10-10 | 3,355 | 3,415 | 3,300 | 3,415 | 54,500 | 3,415 |
| 2024-10-09 | 3,290 | 3,365 | 3,265 | 3,350 | 64,900 | 3,350 |
| 2024-10-08 | 3,350 | 3,355 | 3,165 | 3,300 | 213,200 | 3,300 |
| 2024-10-07 | 3,550 | 3,570 | 3,450 | 3,475 | 44,000 | 3,475 |
| 2024-10-04 | 3,440 | 3,550 | 3,440 | 3,520 | 56,400 | 3,520 |
| 2024-10-03 | 3,525 | 3,550 | 3,440 | 3,470 | 38,500 | 3,470 |
| 2024-10-02 | 3,490 | 3,590 | 3,455 | 3,485 | 60,500 | 3,485 |
| 2024-10-01 | 3,475 | 3,575 | 3,430 | 3,540 | 41,000 | 3,540 |
| 2024-09-30 | 3,360 | 3,440 | 3,345 | 3,425 | 48,500 | 3,425 |
| 2024-09-27 | 3,530 | 3,530 | 3,430 | 3,450 | 40,400 | 3,450 |
| 2024-09-26 | 3,445 | 3,530 | 3,425 | 3,480 | 71,900 | 3,480 |
| 2024-09-25 | 3,555 | 3,580 | 3,330 | 3,410 | 83,500 | 3,410 |
| 2024-09-24 | 3,490 | 3,555 | 3,480 | 3,535 | 74,600 | 3,535 |
| 2024-09-20 | 3,495 | 3,495 | 3,445 | 3,470 | 71,700 | 3,470 |
| 2024-09-19 | 3,390 | 3,490 | 3,355 | 3,470 | 54,500 | 3,470 |
| 2024-09-18 | 3,340 | 3,435 | 3,300 | 3,345 | 67,800 | 3,345 |
| 2024-09-17 | 3,345 | 3,355 | 3,270 | 3,340 | 104,100 | 3,340 |
| 2024-09-13 | 3,320 | 3,350 | 3,305 | 3,350 | 49,400 | 3,350 |
| 2024-09-12 | 3,295 | 3,360 | 3,280 | 3,320 | 60,300 | 3,320 |
| 2024-09-11 | 3,270 | 3,315 | 3,230 | 3,235 | 97,200 | 3,235 |
| 2024-09-10 | 3,330 | 3,345 | 3,245 | 3,300 | 66,600 | 3,300 |
| 2024-09-09 | 3,210 | 3,325 | 3,185 | 3,325 | 61,600 | 3,325 |
| 2024-09-06 | 3,335 | 3,335 | 3,260 | 3,290 | 82,900 | 3,290 |
| 2024-09-05 | 3,235 | 3,370 | 3,225 | 3,335 | 79,100 | 3,335 |
| 2024-09-04 | 3,140 | 3,245 | 3,130 | 3,245 | 66,000 | 3,245 |
| 2024-09-03 | 3,235 | 3,260 | 3,210 | 3,240 | 50,800 | 3,240 |
| 2024-09-02 | 3,205 | 3,285 | 3,170 | 3,250 | 82,600 | 3,250 |
| 2024-08-30 | 3,155 | 3,255 | 3,130 | 3,250 | 120,600 | 3,250 |
| 2024-08-29 | 3,100 | 3,195 | 3,080 | 3,145 | 134,000 | 3,145 |
| 2024-08-28 | 3,200 | 3,215 | 3,025 | 3,065 | 136,900 | 3,065 |
| 2024-08-27 | 3,115 | 3,215 | 3,115 | 3,200 | 124,500 | 3,200 |
| 2024-08-26 | 3,000 | 3,100 | 2,954 | 3,100 | 121,400 | 3,100 |
| 2024-08-23 | 2,982 | 3,035 | 2,942 | 3,035 | 92,000 | 3,035 |
| 2024-08-22 | 2,914 | 2,964 | 2,900 | 2,964 | 56,100 | 2,964 |
| 2024-08-21 | 2,831 | 2,962 | 2,831 | 2,914 | 88,000 | 2,914 |
| 2024-08-20 | 2,839 | 2,921 | 2,827 | 2,867 | 89,500 | 2,867 |
| 2024-08-19 | 2,848 | 2,849 | 2,785 | 2,809 | 35,600 | 2,809 |
| 2024-08-16 | 2,769 | 2,849 | 2,731 | 2,845 | 86,100 | 2,845 |
| 2024-08-15 | 2,768 | 2,776 | 2,729 | 2,741 | 34,700 | 2,741 |
| 2024-08-14 | 2,770 | 2,799 | 2,729 | 2,777 | 53,300 | 2,777 |
| 2024-08-13 | 2,673 | 2,770 | 2,673 | 2,770 | 68,900 | 2,770 |
| 2024-08-09 | 2,729 | 2,750 | 2,649 | 2,700 | 89,200 | 2,700 |
| 2024-08-08 | 2,619 | 2,712 | 2,608 | 2,679 | 128,700 | 2,679 |
| 2024-08-07 | 2,630 | 2,795 | 2,612 | 2,703 | 185,900 | 2,703 |
| 2024-08-06 | 2,384 | 2,564 | 2,346 | 2,564 | 239,900 | 2,564 |
| 2024-08-05 | 2,287 | 2,380 | 2,158 | 2,184 | 205,000 | 2,184 |
| 2024-08-02 | 2,463 | 2,555 | 2,376 | 2,487 | 195,000 | 2,487 |
| 2024-08-01 | 2,560 | 2,611 | 2,517 | 2,592 | 158,200 | 2,592 |
| 2024-07-31 | 2,451 | 2,562 | 2,451 | 2,562 | 115,300 | 2,562 |
| 2024-07-30 | 2,395 | 2,550 | 2,390 | 2,460 | 197,500 | 2,460 |
| 2024-07-29 | 2,328 | 2,400 | 2,316 | 2,383 | 81,600 | 2,383 |
| 2024-07-26 | 2,350 | 2,387 | 2,315 | 2,328 | 84,600 | 2,328 |
| 2024-07-25 | 2,400 | 2,470 | 2,360 | 2,360 | 154,400 | 2,360 |
| 2024-07-24 | 2,526 | 2,553 | 2,427 | 2,440 | 128,800 | 2,440 |
| 2024-07-23 | 2,597 | 2,682 | 2,525 | 2,539 | 135,200 | 2,539 |
| 2024-07-22 | 2,673 | 2,684 | 2,523 | 2,597 | 171,900 | 2,597 |
| 2024-07-19 | 2,642 | 2,725 | 2,624 | 2,708 | 236,100 | 2,708 |
| 2024-07-18 | 2,529 | 2,574 | 2,500 | 2,542 | 40,300 | 2,542 |
| 2024-07-17 | 2,550 | 2,571 | 2,524 | 2,561 | 42,500 | 2,561 |
| 2024-07-16 | 2,600 | 2,665 | 2,505 | 2,518 | 91,100 | 2,518 |
| 2024-07-12 | 2,440 | 2,585 | 2,418 | 2,525 | 149,500 | 2,525 |
| 2024-07-11 | 2,395 | 2,542 | 2,384 | 2,514 | 274,000 | 2,514 |
| 2024-07-10 | 2,301 | 2,368 | 2,294 | 2,350 | 146,900 | 2,350 |
| 2024-07-09 | 2,263 | 2,288 | 2,237 | 2,250 | 43,600 | 2,250 |
| 2024-07-08 | 2,337 | 2,342 | 2,276 | 2,277 | 78,000 | 2,277 |
| 2024-07-05 | 2,418 | 2,418 | 2,331 | 2,343 | 77,500 | 2,343 |
| 2024-07-04 | 2,376 | 2,410 | 2,372 | 2,399 | 26,700 | 2,399 |
| 2024-07-03 | 2,359 | 2,393 | 2,359 | 2,376 | 30,000 | 2,376 |
| 2024-07-02 | 2,436 | 2,436 | 2,345 | 2,359 | 52,700 | 2,359 |
| 2024-07-01 | 2,400 | 2,466 | 2,394 | 2,418 | 83,600 | 2,418 |
| 2024-06-28 | 2,410 | 2,415 | 2,374 | 2,399 | 126,100 | 2,399 |
| 2024-06-27 | 2,390 | 2,438 | 2,369 | 2,392 | 84,400 | 2,392 |
| 2024-06-26 | 2,368 | 2,385 | 2,351 | 2,374 | 73,500 | 2,374 |
| 2024-06-25 | 2,365 | 2,393 | 2,350 | 2,362 | 60,300 | 2,362 |
| 2024-06-24 | 2,410 | 2,440 | 2,336 | 2,355 | 64,700 | 2,355 |
| 2024-06-21 | 2,347 | 2,414 | 2,341 | 2,395 | 75,400 | 2,395 |
| 2024-06-20 | 2,389 | 2,406 | 2,317 | 2,346 | 83,200 | 2,346 |
| 2024-06-19 | 2,440 | 2,455 | 2,362 | 2,400 | 74,500 | 2,400 |
| 2024-06-18 | 2,374 | 2,450 | 2,374 | 2,450 | 44,800 | 2,450 |
| 2024-06-17 | 2,380 | 2,380 | 2,326 | 2,361 | 39,100 | 2,361 |
| 2024-06-14 | 2,340 | 2,394 | 2,338 | 2,380 | 46,400 | 2,380 |
| 2024-06-13 | 2,386 | 2,393 | 2,332 | 2,341 | 60,900 | 2,341 |
| 2024-06-12 | 2,375 | 2,400 | 2,371 | 2,385 | 25,800 | 2,385 |
| 2024-06-11 | 2,418 | 2,425 | 2,377 | 2,384 | 34,100 | 2,384 |
| 2024-06-10 | 2,422 | 2,448 | 2,365 | 2,387 | 71,900 | 2,387 |
| 2024-06-07 | 2,432 | 2,520 | 2,431 | 2,445 | 52,700 | 2,445 |
| 2024-06-06 | 2,454 | 2,490 | 2,424 | 2,445 | 40,600 | 2,445 |
| 2024-06-05 | 2,450 | 2,464 | 2,408 | 2,435 | 41,300 | 2,435 |
| 2024-06-04 | 2,500 | 2,530 | 2,460 | 2,472 | 59,900 | 2,472 |
| 2024-06-03 | 2,445 | 2,503 | 2,410 | 2,482 | 45,300 | 2,482 |
| 2024-05-31 | 2,352 | 2,468 | 2,352 | 2,425 | 133,100 | 2,425 |
| 2024-05-30 | 2,333 | 2,374 | 2,306 | 2,348 | 75,200 | 2,348 |
| 2024-05-29 | 2,540 | 2,540 | 2,329 | 2,335 | 191,800 | 2,335 |
| 2024-05-28 | 2,600 | 2,617 | 2,556 | 2,560 | 48,700 | 2,560 |
| 2024-05-27 | 2,581 | 2,603 | 2,551 | 2,588 | 74,200 | 2,588 |
| 2024-05-24 | 2,523 | 2,609 | 2,518 | 2,562 | 56,000 | 2,562 |
| 2024-05-23 | 2,674 | 2,674 | 2,533 | 2,565 | 146,800 | 2,565 |
| 2024-05-22 | 2,850 | 2,850 | 2,717 | 2,717 | 84,400 | 2,717 |
| 2024-05-21 | 2,847 | 2,893 | 2,835 | 2,851 | 60,500 | 2,851 |
| 2024-05-20 | 2,727 | 2,801 | 2,701 | 2,801 | 50,000 | 2,801 |
| 2024-05-17 | 2,658 | 2,705 | 2,653 | 2,677 | 51,100 | 2,677 |
| 2024-05-16 | 2,630 | 2,652 | 2,570 | 2,637 | 48,900 | 2,637 |
| 2024-05-15 | 2,710 | 2,744 | 2,620 | 2,641 | 76,200 | 2,641 |
| 2024-05-14 | 2,688 | 2,723 | 2,658 | 2,688 | 96,000 | 2,688 |
| 2024-05-13 | 2,600 | 2,651 | 2,600 | 2,638 | 63,900 | 2,638 |
| 2024-05-10 | 2,550 | 2,600 | 2,508 | 2,596 | 105,700 | 2,596 |
| 2024-05-09 | 2,524 | 2,556 | 2,499 | 2,511 | 46,000 | 2,511 |
| 2024-05-08 | 2,500 | 2,520 | 2,457 | 2,490 | 63,000 | 2,490 |
| 2024-05-07 | 2,582 | 2,583 | 2,475 | 2,495 | 66,700 | 2,495 |
| 2024-05-02 | 2,493 | 2,574 | 2,469 | 2,518 | 72,800 | 2,518 |
| 2024-05-01 | 2,463 | 2,482 | 2,370 | 2,475 | 181,200 | 2,475 |
| 2024-04-30 | 2,304 | 2,565 | 2,276 | 2,413 | 418,100 | 2,413 |
| 2024-04-26 | 2,364 | 2,471 | 2,272 | 2,303 | 195,100 | 2,303 |
| 2024-04-25 | 2,342 | 2,399 | 2,326 | 2,364 | 91,700 | 2,364 |
| 2024-04-24 | 2,390 | 2,427 | 2,366 | 2,372 | 75,600 | 2,372 |
| 2024-04-23 | 2,338 | 2,432 | 2,338 | 2,412 | 111,000 | 2,412 |
| 2024-04-22 | 2,255 | 2,311 | 2,255 | 2,299 | 42,500 | 2,299 |
| 2024-04-19 | 2,255 | 2,269 | 2,204 | 2,238 | 61,700 | 2,238 |
| 2024-04-18 | 2,224 | 2,285 | 2,224 | 2,267 | 25,000 | 2,267 |
| 2024-04-17 | 2,275 | 2,283 | 2,210 | 2,231 | 50,700 | 2,231 |
| 2024-04-16 | 2,325 | 2,325 | 2,262 | 2,262 | 58,200 | 2,262 |
| 2024-04-15 | 2,201 | 2,363 | 2,201 | 2,343 | 90,700 | 2,343 |
| 2024-04-12 | 2,207 | 2,237 | 2,195 | 2,236 | 85,400 | 2,236 |
| 2024-04-11 | 2,150 | 2,210 | 2,143 | 2,200 | 72,400 | 2,200 |
| 2024-04-10 | 2,200 | 2,255 | 2,190 | 2,200 | 81,200 | 2,200 |
| 2024-04-09 | 2,241 | 2,255 | 2,226 | 2,226 | 38,800 | 2,226 |
| 2024-04-08 | 2,155 | 2,211 | 2,146 | 2,211 | 50,400 | 2,211 |
| 2024-04-05 | 2,145 | 2,172 | 2,117 | 2,161 | 52,600 | 2,161 |
| 2024-04-04 | 2,137 | 2,161 | 2,094 | 2,149 | 52,400 | 2,149 |
| 2024-04-03 | 2,104 | 2,125 | 2,089 | 2,100 | 53,400 | 2,100 |
| 2024-04-02 | 2,209 | 2,216 | 2,113 | 2,113 | 78,600 | 2,113 |
| 2024-04-01 | 2,220 | 2,220 | 2,187 | 2,196 | 68,100 | 2,196 |
| 2024-03-29 | 2,179 | 2,222 | 2,172 | 2,220 | 51,600 | 2,220 |
| 2024-03-28 | 2,192 | 2,203 | 2,158 | 2,173 | 81,700 | 2,173 |
| 2024-03-27 | 2,122 | 2,214 | 2,122 | 2,200 | 164,900 | 2,200 |
| 2024-03-26 | 2,177 | 2,183 | 2,154 | 2,172 | 51,300 | 2,172 |
| 2024-03-25 | 2,202 | 2,215 | 2,176 | 2,177 | 43,200 | 2,177 |
| 2024-03-22 | 2,200 | 2,213 | 2,188 | 2,200 | 67,900 | 2,200 |
| 2024-03-21 | 2,200 | 2,212 | 2,173 | 2,200 | 188,600 | 2,200 |
| 2024-03-19 | 2,171 | 2,198 | 2,142 | 2,153 | 159,900 | 2,153 |
| 2024-03-18 | 2,202 | 2,226 | 2,174 | 2,188 | 172,700 | 2,188 |
| 2024-03-15 | 2,201 | 2,250 | 2,185 | 2,243 | 93,000 | 2,243 |
| 2024-03-14 | 2,200 | 2,247 | 2,200 | 2,240 | 72,800 | 2,240 |
| 2024-03-13 | 2,268 | 2,268 | 2,171 | 2,192 | 55,700 | 2,192 |
| 2024-03-12 | 2,185 | 2,224 | 2,145 | 2,218 | 59,300 | 2,218 |
| 2024-03-11 | 2,248 | 2,248 | 2,185 | 2,216 | 72,700 | 2,216 |
| 2024-03-08 | 2,198 | 2,298 | 2,198 | 2,269 | 115,300 | 2,269 |
| 2024-03-07 | 2,235 | 2,251 | 2,172 | 2,188 | 95,600 | 2,188 |
| 2024-03-06 | 2,150 | 2,217 | 2,083 | 2,200 | 124,600 | 2,200 |
| 2024-03-05 | 2,174 | 2,214 | 2,173 | 2,191 | 78,200 | 2,191 |
| 2024-03-04 | 2,203 | 2,218 | 2,173 | 2,187 | 187,800 | 2,187 |
| 2024-03-01 | 2,291 | 2,309 | 2,188 | 2,192 | 182,600 | 2,192 |
| 2024-02-29 | 2,351 | 2,399 | 2,262 | 2,262 | 437,200 | 2,262 |
| 2024-02-28 | 2,326 | 2,402 | 2,286 | 2,305 | 107,000 | 2,305 |
| 2024-02-27 | 2,308 | 2,355 | 2,306 | 2,342 | 100,800 | 2,342 |
| 2024-02-26 | 2,311 | 2,347 | 2,291 | 2,307 | 85,900 | 2,307 |
| 2024-02-22 | 2,316 | 2,325 | 2,261 | 2,273 | 37,300 | 2,273 |
| 2024-02-21 | 2,350 | 2,370 | 2,281 | 2,281 | 55,600 | 2,281 |
| 2024-02-20 | 2,400 | 2,433 | 2,364 | 2,370 | 47,200 | 2,370 |
| 2024-02-19 | 2,351 | 2,400 | 2,339 | 2,369 | 54,600 | 2,369 |
| 2024-02-16 | 2,289 | 2,399 | 2,273 | 2,365 | 84,400 | 2,365 |
| 2024-02-15 | 2,397 | 2,418 | 2,230 | 2,239 | 81,100 | 2,239 |
| 2024-02-14 | 2,360 | 2,384 | 2,308 | 2,347 | 78,300 | 2,347 |
| 2024-02-13 | 2,320 | 2,375 | 2,280 | 2,362 | 149,200 | 2,362 |
| 2024-02-09 | 2,269 | 2,321 | 2,264 | 2,278 | 50,000 | 2,278 |
| 2024-02-08 | 2,200 | 2,257 | 2,174 | 2,246 | 47,300 | 2,246 |
| 2024-02-07 | 2,215 | 2,223 | 2,197 | 2,208 | 29,300 | 2,208 |
| 2024-02-06 | 2,200 | 2,212 | 2,186 | 2,204 | 36,300 | 2,204 |
| 2024-02-05 | 2,242 | 2,242 | 2,164 | 2,200 | 83,500 | 2,200 |
| 2024-02-02 | 2,260 | 2,306 | 2,257 | 2,263 | 66,300 | 2,263 |
| 2024-02-01 | 2,294 | 2,322 | 2,257 | 2,257 | 81,800 | 2,257 |
| 2024-01-31 | 2,348 | 2,370 | 2,260 | 2,311 | 107,800 | 2,311 |
| 2024-01-30 | 2,313 | 2,400 | 2,161 | 2,348 | 270,000 | 2,348 |
| 2024-01-29 | 2,321 | 2,351 | 2,306 | 2,322 | 34,800 | 2,322 |
| 2024-01-26 | 2,329 | 2,339 | 2,298 | 2,298 | 43,900 | 2,298 |
| 2024-01-25 | 2,300 | 2,337 | 2,275 | 2,330 | 56,700 | 2,330 |
| 2024-01-24 | 2,285 | 2,316 | 2,267 | 2,285 | 38,000 | 2,285 |
| 2024-01-23 | 2,330 | 2,350 | 2,260 | 2,292 | 58,600 | 2,292 |
| 2024-01-22 | 2,274 | 2,309 | 2,250 | 2,309 | 63,800 | 2,309 |
| 2024-01-19 | 2,308 | 2,322 | 2,258 | 2,268 | 68,500 | 2,268 |
| 2024-01-18 | 2,350 | 2,355 | 2,281 | 2,310 | 63,700 | 2,310 |
| 2024-01-17 | 2,334 | 2,437 | 2,318 | 2,368 | 105,400 | 2,368 |
| 2024-01-16 | 2,360 | 2,360 | 2,291 | 2,341 | 74,000 | 2,341 |
| 2024-01-15 | 2,351 | 2,364 | 2,310 | 2,343 | 55,800 | 2,343 |
| 2024-01-12 | 2,378 | 2,378 | 2,315 | 2,337 | 157,300 | 2,337 |
| 2024-01-11 | 2,520 | 2,544 | 2,421 | 2,428 | 100,900 | 2,428 |
| 2024-01-10 | 2,484 | 2,498 | 2,433 | 2,494 | 109,800 | 2,494 |
| 2024-01-09 | 2,580 | 2,585 | 2,502 | 2,534 | 126,200 | 2,534 |
| 2024-01-05 | 2,645 | 2,645 | 2,540 | 2,579 | 153,500 | 2,579 |
| 2024-01-04 | 2,480 | 2,655 | 2,419 | 2,628 | 239,400 | 2,628 |
分割・併合履歴 ： [1995-06-27]1株→1.1株