5482 愛知製鋼(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 | 5,150 | 5,220 | 5,100 | 5,180 | 59,400 | 5,180 |
| 2024-12-27 | 5,070 | 5,150 | 5,030 | 5,120 | 43,300 | 5,120 |
| 2024-12-26 | 5,020 | 5,070 | 4,980 | 5,040 | 42,000 | 5,040 |
| 2024-12-25 | 5,030 | 5,100 | 5,020 | 5,030 | 35,500 | 5,030 |
| 2024-12-24 | 5,030 | 5,070 | 4,960 | 5,010 | 27,100 | 5,010 |
| 2024-12-23 | 4,955 | 5,080 | 4,955 | 5,000 | 29,300 | 5,000 |
| 2024-12-20 | 5,000 | 5,130 | 4,950 | 4,955 | 81,100 | 4,955 |
| 2024-12-19 | 4,755 | 4,995 | 4,710 | 4,980 | 49,500 | 4,980 |
| 2024-12-18 | 4,870 | 4,875 | 4,775 | 4,820 | 52,000 | 4,820 |
| 2024-12-17 | 4,950 | 4,995 | 4,845 | 4,875 | 31,600 | 4,875 |
| 2024-12-16 | 4,975 | 4,985 | 4,865 | 4,930 | 28,600 | 4,930 |
| 2024-12-13 | 4,970 | 5,050 | 4,950 | 4,950 | 31,100 | 4,950 |
| 2024-12-12 | 5,020 | 5,020 | 4,940 | 5,000 | 37,700 | 5,000 |
| 2024-12-11 | 4,995 | 5,020 | 4,950 | 4,985 | 50,700 | 4,985 |
| 2024-12-10 | 4,900 | 4,990 | 4,835 | 4,990 | 48,200 | 4,990 |
| 2024-12-09 | 4,875 | 4,925 | 4,825 | 4,875 | 32,900 | 4,875 |
| 2024-12-06 | 4,885 | 4,900 | 4,800 | 4,865 | 38,400 | 4,865 |
| 2024-12-05 | 4,800 | 4,870 | 4,780 | 4,870 | 42,200 | 4,870 |
| 2024-12-04 | 4,770 | 4,820 | 4,720 | 4,800 | 47,200 | 4,800 |
| 2024-12-03 | 4,800 | 4,870 | 4,730 | 4,775 | 44,800 | 4,775 |
| 2024-12-02 | 4,705 | 4,800 | 4,645 | 4,800 | 48,300 | 4,800 |
| 2024-11-29 | 4,680 | 4,715 | 4,565 | 4,705 | 55,000 | 4,705 |
| 2024-11-28 | 4,600 | 4,800 | 4,600 | 4,680 | 58,800 | 4,680 |
| 2024-11-27 | 4,540 | 4,590 | 4,490 | 4,590 | 43,700 | 4,590 |
| 2024-11-26 | 4,495 | 4,575 | 4,495 | 4,575 | 44,500 | 4,575 |
| 2024-11-25 | 4,525 | 4,565 | 4,465 | 4,510 | 67,800 | 4,510 |
| 2024-11-22 | 4,585 | 4,605 | 4,505 | 4,520 | 34,100 | 4,520 |
| 2024-11-21 | 4,595 | 4,600 | 4,500 | 4,590 | 36,100 | 4,590 |
| 2024-11-20 | 4,640 | 4,645 | 4,560 | 4,585 | 19,600 | 4,585 |
| 2024-11-19 | 4,710 | 4,740 | 4,605 | 4,620 | 16,700 | 4,620 |
| 2024-11-18 | 4,690 | 4,735 | 4,535 | 4,710 | 30,000 | 4,710 |
| 2024-11-15 | 4,755 | 4,805 | 4,675 | 4,675 | 35,400 | 4,675 |
| 2024-11-14 | 4,810 | 4,830 | 4,730 | 4,765 | 30,300 | 4,765 |
| 2024-11-13 | 4,865 | 4,930 | 4,800 | 4,825 | 40,200 | 4,825 |
| 2024-11-12 | 4,830 | 4,925 | 4,795 | 4,885 | 39,700 | 4,885 |
| 2024-11-11 | 4,820 | 4,855 | 4,735 | 4,840 | 39,100 | 4,840 |
| 2024-11-08 | 4,860 | 4,900 | 4,785 | 4,860 | 67,900 | 4,860 |
| 2024-11-07 | 4,600 | 4,805 | 4,565 | 4,780 | 92,400 | 4,780 |
| 2024-11-06 | 4,500 | 4,560 | 4,465 | 4,560 | 93,000 | 4,560 |
| 2024-11-05 | 4,300 | 4,485 | 4,280 | 4,465 | 62,500 | 4,465 |
| 2024-11-01 | 4,280 | 4,380 | 4,235 | 4,320 | 108,400 | 4,320 |
| 2024-10-31 | 4,260 | 4,570 | 4,190 | 4,340 | 281,600 | 4,340 |
| 2024-10-30 | 4,240 | 4,350 | 4,220 | 4,310 | 167,000 | 4,310 |
| 2024-10-29 | 4,155 | 4,195 | 4,145 | 4,170 | 46,700 | 4,170 |
| 2024-10-28 | 4,075 | 4,160 | 4,060 | 4,160 | 34,000 | 4,160 |
| 2024-10-25 | 4,135 | 4,165 | 4,070 | 4,085 | 37,600 | 4,085 |
| 2024-10-24 | 4,100 | 4,160 | 4,085 | 4,135 | 38,500 | 4,135 |
| 2024-10-23 | 4,150 | 4,165 | 4,110 | 4,110 | 34,900 | 4,110 |
| 2024-10-22 | 4,210 | 4,230 | 4,150 | 4,175 | 48,500 | 4,175 |
| 2024-10-21 | 4,185 | 4,255 | 4,170 | 4,230 | 70,000 | 4,230 |
| 2024-10-18 | 4,200 | 4,200 | 4,130 | 4,175 | 52,400 | 4,175 |
| 2024-10-17 | 4,205 | 4,220 | 4,155 | 4,155 | 56,400 | 4,155 |
| 2024-10-16 | 4,105 | 4,195 | 4,105 | 4,185 | 48,800 | 4,185 |
| 2024-10-15 | 4,170 | 4,170 | 4,100 | 4,130 | 56,700 | 4,130 |
| 2024-10-11 | 4,125 | 4,165 | 4,125 | 4,135 | 35,400 | 4,135 |
| 2024-10-10 | 4,170 | 4,170 | 4,115 | 4,115 | 38,300 | 4,115 |
| 2024-10-09 | 4,020 | 4,180 | 4,020 | 4,155 | 91,700 | 4,155 |
| 2024-10-08 | 3,970 | 4,050 | 3,965 | 4,025 | 44,200 | 4,025 |
| 2024-10-07 | 4,055 | 4,060 | 3,975 | 3,975 | 44,700 | 3,975 |
| 2024-10-04 | 4,005 | 4,035 | 4,000 | 4,020 | 43,200 | 4,020 |
| 2024-10-03 | 4,020 | 4,050 | 3,985 | 4,005 | 78,600 | 4,005 |
| 2024-10-02 | 3,990 | 4,050 | 3,965 | 3,970 | 119,500 | 3,970 |
| 2024-10-01 | 3,925 | 4,000 | 3,915 | 3,995 | 34,900 | 3,995 |
| 2024-09-30 | 3,840 | 3,985 | 3,840 | 3,925 | 62,700 | 3,925 |
| 2024-09-27 | 3,955 | 3,970 | 3,880 | 3,910 | 105,200 | 3,910 |
| 2024-09-26 | 3,985 | 4,030 | 3,925 | 3,955 | 130,000 | 3,955 |
| 2024-09-25 | 4,050 | 4,095 | 3,935 | 4,000 | 223,100 | 4,000 |
| 2024-09-24 | 3,700 | 4,005 | 3,680 | 3,965 | 207,500 | 3,965 |
| 2024-09-20 | 3,680 | 3,725 | 3,670 | 3,670 | 90,900 | 3,670 |
| 2024-09-19 | 3,560 | 3,670 | 3,560 | 3,640 | 48,800 | 3,640 |
| 2024-09-18 | 3,500 | 3,565 | 3,495 | 3,560 | 45,300 | 3,560 |
| 2024-09-17 | 3,360 | 3,480 | 3,360 | 3,480 | 53,100 | 3,480 |
| 2024-09-13 | 3,250 | 3,350 | 3,250 | 3,315 | 49,900 | 3,315 |
| 2024-09-12 | 3,325 | 3,325 | 3,245 | 3,255 | 30,500 | 3,255 |
| 2024-09-11 | 3,265 | 3,275 | 3,200 | 3,235 | 63,300 | 3,235 |
| 2024-09-10 | 3,300 | 3,335 | 3,285 | 3,285 | 26,100 | 3,285 |
| 2024-09-09 | 3,250 | 3,300 | 3,220 | 3,295 | 33,100 | 3,295 |
| 2024-09-06 | 3,280 | 3,305 | 3,270 | 3,300 | 21,400 | 3,300 |
| 2024-09-05 | 3,200 | 3,310 | 3,190 | 3,270 | 32,400 | 3,270 |
| 2024-09-04 | 3,180 | 3,230 | 3,145 | 3,200 | 47,900 | 3,200 |
| 2024-09-03 | 3,290 | 3,315 | 3,225 | 3,245 | 41,300 | 3,245 |
| 2024-09-02 | 3,275 | 3,295 | 3,270 | 3,275 | 13,400 | 3,275 |
| 2024-08-30 | 3,225 | 3,285 | 3,225 | 3,270 | 17,700 | 3,270 |
| 2024-08-29 | 3,200 | 3,230 | 3,195 | 3,210 | 15,500 | 3,210 |
| 2024-08-28 | 3,245 | 3,245 | 3,180 | 3,200 | 23,600 | 3,200 |
| 2024-08-27 | 3,180 | 3,265 | 3,180 | 3,240 | 16,400 | 3,240 |
| 2024-08-26 | 3,195 | 3,195 | 3,150 | 3,170 | 31,000 | 3,170 |
| 2024-08-23 | 3,180 | 3,235 | 3,175 | 3,220 | 16,700 | 3,220 |
| 2024-08-22 | 3,160 | 3,195 | 3,160 | 3,180 | 15,400 | 3,180 |
| 2024-08-21 | 3,180 | 3,180 | 3,130 | 3,160 | 23,900 | 3,160 |
| 2024-08-20 | 3,230 | 3,240 | 3,200 | 3,210 | 20,200 | 3,210 |
| 2024-08-19 | 3,205 | 3,225 | 3,170 | 3,195 | 28,600 | 3,195 |
| 2024-08-16 | 3,230 | 3,235 | 3,190 | 3,205 | 25,900 | 3,205 |
| 2024-08-15 | 3,130 | 3,225 | 3,130 | 3,165 | 17,900 | 3,165 |
| 2024-08-14 | 3,125 | 3,175 | 3,110 | 3,135 | 55,800 | 3,135 |
| 2024-08-13 | 3,065 | 3,125 | 3,065 | 3,125 | 18,800 | 3,125 |
| 2024-08-09 | 3,090 | 3,125 | 2,996 | 3,060 | 55,900 | 3,060 |
| 2024-08-08 | 3,095 | 3,100 | 3,020 | 3,020 | 74,200 | 3,020 |
| 2024-08-07 | 3,000 | 3,180 | 3,000 | 3,105 | 100,800 | 3,105 |
| 2024-08-06 | 2,941 | 3,160 | 2,941 | 3,130 | 88,400 | 3,130 |
| 2024-08-05 | 2,990 | 3,025 | 2,654 | 2,707 | 228,800 | 2,707 |
| 2024-08-02 | 3,240 | 3,265 | 3,155 | 3,170 | 139,700 | 3,170 |
| 2024-08-01 | 3,415 | 3,415 | 3,245 | 3,320 | 175,000 | 3,320 |
| 2024-07-31 | 3,325 | 3,500 | 3,285 | 3,430 | 149,400 | 3,430 |
| 2024-07-30 | 3,345 | 3,385 | 3,330 | 3,365 | 69,900 | 3,365 |
| 2024-07-29 | 3,310 | 3,370 | 3,300 | 3,355 | 36,400 | 3,355 |
| 2024-07-26 | 3,240 | 3,315 | 3,225 | 3,275 | 87,600 | 3,275 |
| 2024-07-25 | 3,235 | 3,280 | 3,215 | 3,220 | 61,100 | 3,220 |
| 2024-07-24 | 3,350 | 3,380 | 3,275 | 3,280 | 59,900 | 3,280 |
| 2024-07-23 | 3,350 | 3,390 | 3,335 | 3,350 | 38,500 | 3,350 |
| 2024-07-22 | 3,425 | 3,435 | 3,340 | 3,340 | 74,800 | 3,340 |
| 2024-07-19 | 3,500 | 3,505 | 3,425 | 3,425 | 31,400 | 3,425 |
| 2024-07-18 | 3,515 | 3,545 | 3,495 | 3,505 | 47,000 | 3,505 |
| 2024-07-17 | 3,530 | 3,585 | 3,530 | 3,540 | 25,000 | 3,540 |
| 2024-07-16 | 3,525 | 3,585 | 3,515 | 3,515 | 53,500 | 3,515 |
| 2024-07-12 | 3,490 | 3,545 | 3,485 | 3,525 | 28,200 | 3,525 |
| 2024-07-11 | 3,440 | 3,520 | 3,435 | 3,495 | 29,400 | 3,495 |
| 2024-07-10 | 3,440 | 3,440 | 3,390 | 3,410 | 35,600 | 3,410 |
| 2024-07-09 | 3,450 | 3,465 | 3,390 | 3,440 | 74,500 | 3,440 |
| 2024-07-08 | 3,525 | 3,525 | 3,445 | 3,450 | 57,400 | 3,450 |
| 2024-07-05 | 3,575 | 3,595 | 3,530 | 3,535 | 42,800 | 3,535 |
| 2024-07-04 | 3,520 | 3,590 | 3,520 | 3,580 | 33,700 | 3,580 |
| 2024-07-03 | 3,530 | 3,535 | 3,515 | 3,515 | 29,700 | 3,515 |
| 2024-07-02 | 3,555 | 3,560 | 3,505 | 3,515 | 53,000 | 3,515 |
| 2024-07-01 | 3,570 | 3,595 | 3,545 | 3,555 | 48,700 | 3,555 |
| 2024-06-28 | 3,625 | 3,625 | 3,535 | 3,535 | 122,900 | 3,535 |
| 2024-06-27 | 3,620 | 3,635 | 3,600 | 3,635 | 27,100 | 3,635 |
| 2024-06-26 | 3,630 | 3,640 | 3,595 | 3,600 | 44,000 | 3,600 |
| 2024-06-25 | 3,635 | 3,645 | 3,595 | 3,630 | 31,000 | 3,630 |
| 2024-06-24 | 3,615 | 3,620 | 3,575 | 3,620 | 58,900 | 3,620 |
| 2024-06-21 | 3,700 | 3,730 | 3,610 | 3,615 | 100,500 | 3,615 |
| 2024-06-20 | 3,660 | 3,680 | 3,620 | 3,680 | 33,500 | 3,680 |
| 2024-06-19 | 3,655 | 3,695 | 3,620 | 3,660 | 40,000 | 3,660 |
| 2024-06-18 | 3,620 | 3,650 | 3,590 | 3,650 | 44,100 | 3,650 |
| 2024-06-17 | 3,580 | 3,640 | 3,550 | 3,615 | 79,000 | 3,615 |
| 2024-06-14 | 3,575 | 3,625 | 3,570 | 3,605 | 56,000 | 3,605 |
| 2024-06-13 | 3,685 | 3,685 | 3,560 | 3,560 | 59,000 | 3,560 |
| 2024-06-12 | 3,670 | 3,720 | 3,670 | 3,680 | 23,000 | 3,680 |
| 2024-06-11 | 3,690 | 3,715 | 3,670 | 3,670 | 40,600 | 3,670 |
| 2024-06-10 | 3,630 | 3,690 | 3,610 | 3,690 | 32,200 | 3,690 |
| 2024-06-07 | 3,625 | 3,630 | 3,600 | 3,615 | 27,300 | 3,615 |
| 2024-06-06 | 3,630 | 3,635 | 3,590 | 3,600 | 28,400 | 3,600 |
| 2024-06-05 | 3,670 | 3,680 | 3,600 | 3,630 | 70,500 | 3,630 |
| 2024-06-04 | 3,750 | 3,800 | 3,665 | 3,715 | 64,800 | 3,715 |
| 2024-06-03 | 3,760 | 3,775 | 3,730 | 3,765 | 73,600 | 3,765 |
| 2024-05-31 | 3,640 | 3,790 | 3,635 | 3,730 | 97,600 | 3,730 |
| 2024-05-30 | 3,610 | 3,660 | 3,600 | 3,660 | 89,100 | 3,660 |
| 2024-05-29 | 3,690 | 3,710 | 3,625 | 3,645 | 50,500 | 3,645 |
| 2024-05-28 | 3,715 | 3,730 | 3,690 | 3,690 | 39,500 | 3,690 |
| 2024-05-27 | 3,690 | 3,720 | 3,685 | 3,700 | 22,200 | 3,700 |
| 2024-05-24 | 3,640 | 3,710 | 3,625 | 3,700 | 29,000 | 3,700 |
| 2024-05-23 | 3,665 | 3,705 | 3,620 | 3,675 | 31,600 | 3,675 |
| 2024-05-22 | 3,700 | 3,710 | 3,665 | 3,665 | 44,500 | 3,665 |
| 2024-05-21 | 3,730 | 3,755 | 3,690 | 3,715 | 26,300 | 3,715 |
| 2024-05-20 | 3,705 | 3,750 | 3,705 | 3,725 | 36,000 | 3,725 |
| 2024-05-17 | 3,670 | 3,720 | 3,670 | 3,705 | 49,500 | 3,705 |
| 2024-05-16 | 3,700 | 3,705 | 3,635 | 3,655 | 45,200 | 3,655 |
| 2024-05-15 | 3,700 | 3,730 | 3,675 | 3,700 | 38,400 | 3,700 |
| 2024-05-14 | 3,720 | 3,725 | 3,645 | 3,690 | 76,100 | 3,690 |
| 2024-05-13 | 3,710 | 3,730 | 3,675 | 3,720 | 41,300 | 3,720 |
| 2024-05-10 | 3,645 | 3,745 | 3,630 | 3,690 | 122,000 | 3,690 |
| 2024-05-09 | 3,500 | 3,695 | 3,480 | 3,660 | 114,600 | 3,660 |
| 2024-05-08 | 3,510 | 3,555 | 3,505 | 3,505 | 64,700 | 3,505 |
| 2024-05-07 | 3,525 | 3,570 | 3,495 | 3,515 | 98,500 | 3,515 |
| 2024-05-02 | 3,405 | 3,520 | 3,405 | 3,500 | 71,900 | 3,500 |
| 2024-05-01 | 3,490 | 3,495 | 3,385 | 3,400 | 183,200 | 3,400 |
| 2024-04-30 | 3,370 | 3,540 | 3,335 | 3,480 | 369,000 | 3,480 |
| 2024-04-26 | 3,730 | 3,730 | 3,385 | 3,575 | 260,900 | 3,575 |
| 2024-04-25 | 3,745 | 3,775 | 3,700 | 3,725 | 51,000 | 3,725 |
| 2024-04-24 | 3,765 | 3,810 | 3,730 | 3,790 | 52,800 | 3,790 |
| 2024-04-23 | 3,805 | 3,810 | 3,750 | 3,755 | 34,300 | 3,755 |
| 2024-04-22 | 3,710 | 3,780 | 3,685 | 3,780 | 91,300 | 3,780 |
| 2024-04-19 | 3,705 | 3,710 | 3,590 | 3,655 | 69,800 | 3,655 |
| 2024-04-18 | 3,675 | 3,770 | 3,675 | 3,710 | 41,400 | 3,710 |
| 2024-04-17 | 3,800 | 3,820 | 3,680 | 3,715 | 67,100 | 3,715 |
| 2024-04-16 | 3,910 | 3,930 | 3,770 | 3,770 | 76,200 | 3,770 |
| 2024-04-15 | 3,900 | 3,955 | 3,875 | 3,945 | 51,700 | 3,945 |
| 2024-04-12 | 3,950 | 3,995 | 3,940 | 3,960 | 53,800 | 3,960 |
| 2024-04-11 | 3,875 | 3,970 | 3,875 | 3,960 | 56,500 | 3,960 |
| 2024-04-10 | 3,890 | 3,955 | 3,880 | 3,915 | 99,400 | 3,915 |
| 2024-04-09 | 3,880 | 3,935 | 3,860 | 3,920 | 51,500 | 3,920 |
| 2024-04-08 | 3,870 | 3,880 | 3,785 | 3,845 | 75,300 | 3,845 |
| 2024-04-05 | 3,850 | 3,885 | 3,815 | 3,860 | 68,900 | 3,860 |
| 2024-04-04 | 3,950 | 3,950 | 3,905 | 3,920 | 50,000 | 3,920 |
| 2024-04-03 | 3,890 | 3,960 | 3,845 | 3,915 | 84,300 | 3,915 |
| 2024-04-02 | 3,850 | 3,930 | 3,820 | 3,890 | 109,600 | 3,890 |
| 2024-04-01 | 4,000 | 4,020 | 3,870 | 3,885 | 95,800 | 3,885 |
| 2024-03-29 | 3,865 | 4,000 | 3,865 | 3,985 | 79,800 | 3,985 |
| 2024-03-28 | 3,910 | 3,940 | 3,830 | 3,845 | 67,500 | 3,845 |
| 2024-03-27 | 3,920 | 3,990 | 3,900 | 3,955 | 77,400 | 3,955 |
| 2024-03-26 | 3,925 | 3,960 | 3,895 | 3,935 | 81,200 | 3,935 |
| 2024-03-25 | 3,925 | 3,975 | 3,870 | 3,905 | 152,800 | 3,905 |
| 2024-03-22 | 3,935 | 3,965 | 3,870 | 3,940 | 98,900 | 3,940 |
| 2024-03-21 | 3,900 | 3,940 | 3,880 | 3,910 | 105,200 | 3,910 |
| 2024-03-19 | 3,825 | 3,885 | 3,775 | 3,885 | 79,400 | 3,885 |
| 2024-03-18 | 3,855 | 3,855 | 3,755 | 3,825 | 169,000 | 3,825 |
| 2024-03-15 | 3,680 | 3,790 | 3,650 | 3,790 | 116,300 | 3,790 |
| 2024-03-14 | 3,715 | 3,725 | 3,630 | 3,655 | 53,900 | 3,655 |
| 2024-03-13 | 3,800 | 3,800 | 3,645 | 3,670 | 88,300 | 3,670 |
| 2024-03-12 | 3,680 | 3,730 | 3,600 | 3,730 | 148,000 | 3,730 |
| 2024-03-11 | 3,905 | 3,905 | 3,690 | 3,725 | 139,600 | 3,725 |
| 2024-03-08 | 3,795 | 3,985 | 3,795 | 3,975 | 130,400 | 3,975 |
| 2024-03-07 | 3,925 | 3,925 | 3,795 | 3,835 | 106,100 | 3,835 |
| 2024-03-06 | 3,710 | 3,875 | 3,710 | 3,855 | 116,000 | 3,855 |
| 2024-03-05 | 3,710 | 3,775 | 3,695 | 3,765 | 62,400 | 3,765 |
| 2024-03-04 | 3,765 | 3,785 | 3,705 | 3,745 | 131,100 | 3,745 |
| 2024-03-01 | 3,625 | 3,740 | 3,590 | 3,695 | 130,000 | 3,695 |
| 2024-02-29 | 3,615 | 3,615 | 3,500 | 3,565 | 115,300 | 3,565 |
| 2024-02-28 | 3,680 | 3,735 | 3,615 | 3,625 | 118,600 | 3,625 |
| 2024-02-27 | 3,590 | 3,720 | 3,575 | 3,680 | 148,000 | 3,680 |
| 2024-02-26 | 3,535 | 3,640 | 3,535 | 3,615 | 115,500 | 3,615 |
| 2024-02-22 | 3,475 | 3,525 | 3,475 | 3,500 | 52,200 | 3,500 |
| 2024-02-21 | 3,550 | 3,560 | 3,410 | 3,465 | 74,000 | 3,465 |
| 2024-02-20 | 3,585 | 3,585 | 3,485 | 3,530 | 94,900 | 3,530 |
| 2024-02-19 | 3,320 | 3,530 | 3,315 | 3,530 | 144,200 | 3,530 |
| 2024-02-16 | 3,305 | 3,380 | 3,295 | 3,375 | 166,900 | 3,375 |
| 2024-02-15 | 3,315 | 3,330 | 3,255 | 3,255 | 85,700 | 3,255 |
| 2024-02-14 | 3,345 | 3,345 | 3,255 | 3,290 | 111,400 | 3,290 |
| 2024-02-13 | 3,380 | 3,395 | 3,350 | 3,380 | 89,300 | 3,380 |
| 2024-02-09 | 3,430 | 3,430 | 3,350 | 3,355 | 103,400 | 3,355 |
| 2024-02-08 | 3,460 | 3,490 | 3,395 | 3,445 | 76,800 | 3,445 |
| 2024-02-07 | 3,370 | 3,540 | 3,365 | 3,465 | 138,000 | 3,465 |
| 2024-02-06 | 3,420 | 3,420 | 3,310 | 3,370 | 108,000 | 3,370 |
| 2024-02-05 | 3,450 | 3,455 | 3,350 | 3,445 | 143,000 | 3,445 |
| 2024-02-02 | 3,490 | 3,585 | 3,215 | 3,470 | 386,100 | 3,470 |
| 2024-02-01 | 3,415 | 3,455 | 3,400 | 3,420 | 86,800 | 3,420 |
| 2024-01-31 | 3,385 | 3,430 | 3,370 | 3,425 | 54,000 | 3,425 |
| 2024-01-30 | 3,445 | 3,450 | 3,385 | 3,385 | 56,600 | 3,385 |
| 2024-01-29 | 3,400 | 3,475 | 3,400 | 3,435 | 64,200 | 3,435 |
| 2024-01-26 | 3,415 | 3,445 | 3,370 | 3,375 | 62,200 | 3,375 |
| 2024-01-25 | 3,415 | 3,455 | 3,415 | 3,420 | 38,700 | 3,420 |
| 2024-01-24 | 3,470 | 3,470 | 3,410 | 3,425 | 61,800 | 3,425 |
| 2024-01-23 | 3,555 | 3,565 | 3,455 | 3,470 | 97,700 | 3,470 |
| 2024-01-22 | 3,525 | 3,540 | 3,480 | 3,535 | 109,800 | 3,535 |
| 2024-01-19 | 3,460 | 3,510 | 3,400 | 3,510 | 133,200 | 3,510 |
| 2024-01-18 | 3,285 | 3,415 | 3,285 | 3,390 | 82,100 | 3,390 |
| 2024-01-17 | 3,315 | 3,390 | 3,290 | 3,310 | 108,200 | 3,310 |
| 2024-01-16 | 3,280 | 3,325 | 3,230 | 3,285 | 121,200 | 3,285 |
| 2024-01-15 | 3,245 | 3,270 | 3,235 | 3,260 | 40,600 | 3,260 |
| 2024-01-12 | 3,250 | 3,265 | 3,180 | 3,215 | 61,900 | 3,215 |
| 2024-01-11 | 3,275 | 3,325 | 3,235 | 3,235 | 82,900 | 3,235 |
| 2024-01-10 | 3,250 | 3,275 | 3,235 | 3,240 | 48,900 | 3,240 |
| 2024-01-09 | 3,290 | 3,300 | 3,235 | 3,250 | 62,600 | 3,250 |
| 2024-01-05 | 3,280 | 3,295 | 3,255 | 3,260 | 59,800 | 3,260 |
| 2024-01-04 | 3,150 | 3,290 | 3,135 | 3,280 | 71,100 | 3,280 |
分割・併合履歴 ： [2016-09-28]1株→0.1株