5715 古河機械金属(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 | 1,617 | 1,627 | 1,604 | 1,606 | 57,400 | 1,606 |
| 2024-12-27 | 1,609 | 1,612 | 1,592 | 1,611 | 80,000 | 1,611 |
| 2024-12-26 | 1,603 | 1,618 | 1,600 | 1,609 | 80,100 | 1,609 |
| 2024-12-25 | 1,584 | 1,603 | 1,562 | 1,603 | 91,200 | 1,603 |
| 2024-12-24 | 1,544 | 1,568 | 1,543 | 1,562 | 64,800 | 1,562 |
| 2024-12-23 | 1,545 | 1,550 | 1,529 | 1,544 | 80,700 | 1,544 |
| 2024-12-20 | 1,520 | 1,543 | 1,520 | 1,529 | 106,800 | 1,529 |
| 2024-12-19 | 1,510 | 1,530 | 1,502 | 1,519 | 86,000 | 1,519 |
| 2024-12-18 | 1,535 | 1,539 | 1,521 | 1,521 | 76,500 | 1,521 |
| 2024-12-17 | 1,550 | 1,552 | 1,524 | 1,532 | 63,300 | 1,532 |
| 2024-12-16 | 1,552 | 1,557 | 1,542 | 1,545 | 62,000 | 1,545 |
| 2024-12-13 | 1,558 | 1,578 | 1,548 | 1,550 | 98,800 | 1,550 |
| 2024-12-12 | 1,565 | 1,584 | 1,563 | 1,576 | 61,600 | 1,576 |
| 2024-12-11 | 1,568 | 1,575 | 1,556 | 1,565 | 67,700 | 1,565 |
| 2024-12-10 | 1,590 | 1,597 | 1,568 | 1,570 | 82,800 | 1,570 |
| 2024-12-09 | 1,570 | 1,575 | 1,550 | 1,575 | 72,000 | 1,575 |
| 2024-12-06 | 1,570 | 1,584 | 1,556 | 1,570 | 158,900 | 1,570 |
| 2024-12-05 | 1,554 | 1,569 | 1,541 | 1,560 | 158,300 | 1,560 |
| 2024-12-04 | 1,586 | 1,598 | 1,545 | 1,552 | 101,000 | 1,552 |
| 2024-12-03 | 1,579 | 1,600 | 1,578 | 1,591 | 62,100 | 1,591 |
| 2024-12-02 | 1,574 | 1,589 | 1,573 | 1,580 | 43,500 | 1,580 |
| 2024-11-29 | 1,586 | 1,589 | 1,573 | 1,574 | 58,400 | 1,574 |
| 2024-11-28 | 1,566 | 1,611 | 1,558 | 1,589 | 61,800 | 1,589 |
| 2024-11-27 | 1,595 | 1,595 | 1,552 | 1,566 | 83,600 | 1,566 |
| 2024-11-26 | 1,604 | 1,613 | 1,588 | 1,596 | 54,500 | 1,596 |
| 2024-11-25 | 1,635 | 1,635 | 1,604 | 1,604 | 87,200 | 1,604 |
| 2024-11-22 | 1,624 | 1,625 | 1,609 | 1,621 | 60,800 | 1,621 |
| 2024-11-21 | 1,613 | 1,631 | 1,613 | 1,626 | 51,300 | 1,626 |
| 2024-11-20 | 1,626 | 1,643 | 1,605 | 1,613 | 34,100 | 1,613 |
| 2024-11-19 | 1,599 | 1,628 | 1,595 | 1,625 | 43,900 | 1,625 |
| 2024-11-18 | 1,591 | 1,609 | 1,590 | 1,602 | 31,200 | 1,602 |
| 2024-11-15 | 1,605 | 1,606 | 1,591 | 1,593 | 48,100 | 1,593 |
| 2024-11-14 | 1,618 | 1,632 | 1,602 | 1,603 | 38,700 | 1,603 |
| 2024-11-13 | 1,666 | 1,678 | 1,605 | 1,610 | 84,300 | 1,610 |
| 2024-11-12 | 1,650 | 1,688 | 1,650 | 1,677 | 77,000 | 1,677 |
| 2024-11-11 | 1,672 | 1,720 | 1,648 | 1,675 | 72,500 | 1,675 |
| 2024-11-08 | 1,695 | 1,695 | 1,665 | 1,668 | 59,200 | 1,668 |
| 2024-11-07 | 1,682 | 1,715 | 1,680 | 1,700 | 88,500 | 1,700 |
| 2024-11-06 | 1,660 | 1,689 | 1,659 | 1,666 | 59,600 | 1,666 |
| 2024-11-05 | 1,641 | 1,660 | 1,637 | 1,657 | 29,200 | 1,657 |
| 2024-11-01 | 1,655 | 1,660 | 1,641 | 1,641 | 57,200 | 1,641 |
| 2024-10-31 | 1,677 | 1,680 | 1,658 | 1,670 | 72,000 | 1,670 |
| 2024-10-30 | 1,661 | 1,687 | 1,655 | 1,673 | 200,700 | 1,673 |
| 2024-10-29 | 1,650 | 1,662 | 1,644 | 1,661 | 40,900 | 1,661 |
| 2024-10-28 | 1,625 | 1,655 | 1,617 | 1,650 | 40,900 | 1,650 |
| 2024-10-25 | 1,640 | 1,643 | 1,621 | 1,628 | 102,100 | 1,628 |
| 2024-10-24 | 1,666 | 1,666 | 1,633 | 1,643 | 74,600 | 1,643 |
| 2024-10-23 | 1,670 | 1,695 | 1,670 | 1,675 | 38,400 | 1,675 |
| 2024-10-22 | 1,675 | 1,678 | 1,659 | 1,670 | 53,900 | 1,670 |
| 2024-10-21 | 1,700 | 1,703 | 1,675 | 1,675 | 46,600 | 1,675 |
| 2024-10-18 | 1,703 | 1,706 | 1,688 | 1,693 | 43,500 | 1,693 |
| 2024-10-17 | 1,697 | 1,726 | 1,697 | 1,708 | 39,800 | 1,708 |
| 2024-10-16 | 1,691 | 1,718 | 1,690 | 1,697 | 48,400 | 1,697 |
| 2024-10-15 | 1,726 | 1,726 | 1,700 | 1,705 | 72,400 | 1,705 |
| 2024-10-11 | 1,696 | 1,717 | 1,696 | 1,715 | 42,800 | 1,715 |
| 2024-10-10 | 1,695 | 1,698 | 1,675 | 1,698 | 49,400 | 1,698 |
| 2024-10-09 | 1,690 | 1,700 | 1,670 | 1,683 | 58,900 | 1,683 |
| 2024-10-08 | 1,698 | 1,710 | 1,681 | 1,690 | 63,200 | 1,690 |
| 2024-10-07 | 1,710 | 1,714 | 1,682 | 1,700 | 79,000 | 1,700 |
| 2024-10-04 | 1,656 | 1,691 | 1,656 | 1,680 | 54,800 | 1,680 |
| 2024-10-03 | 1,695 | 1,695 | 1,656 | 1,656 | 57,700 | 1,656 |
| 2024-10-02 | 1,637 | 1,666 | 1,636 | 1,655 | 71,700 | 1,655 |
| 2024-10-01 | 1,614 | 1,656 | 1,614 | 1,647 | 55,500 | 1,647 |
| 2024-09-30 | 1,602 | 1,626 | 1,592 | 1,614 | 75,500 | 1,614 |
| 2024-09-27 | 1,616 | 1,649 | 1,616 | 1,638 | 58,700 | 1,638 |
| 2024-09-26 | 1,620 | 1,657 | 1,611 | 1,646 | 120,500 | 1,646 |
| 2024-09-25 | 1,609 | 1,618 | 1,598 | 1,603 | 193,300 | 1,603 |
| 2024-09-24 | 1,634 | 1,634 | 1,607 | 1,617 | 87,000 | 1,617 |
| 2024-09-20 | 1,622 | 1,643 | 1,621 | 1,625 | 142,700 | 1,625 |
| 2024-09-19 | 1,608 | 1,609 | 1,588 | 1,600 | 63,500 | 1,600 |
| 2024-09-18 | 1,552 | 1,573 | 1,552 | 1,570 | 78,200 | 1,570 |
| 2024-09-17 | 1,555 | 1,558 | 1,533 | 1,551 | 69,300 | 1,551 |
| 2024-09-13 | 1,539 | 1,556 | 1,535 | 1,545 | 87,200 | 1,545 |
| 2024-09-12 | 1,576 | 1,576 | 1,538 | 1,551 | 241,600 | 1,551 |
| 2024-09-11 | 1,561 | 1,567 | 1,533 | 1,539 | 84,100 | 1,539 |
| 2024-09-10 | 1,586 | 1,598 | 1,575 | 1,577 | 59,600 | 1,577 |
| 2024-09-09 | 1,580 | 1,588 | 1,542 | 1,583 | 100,100 | 1,583 |
| 2024-09-06 | 1,626 | 1,631 | 1,596 | 1,602 | 77,600 | 1,602 |
| 2024-09-05 | 1,610 | 1,651 | 1,601 | 1,626 | 83,100 | 1,626 |
| 2024-09-04 | 1,637 | 1,641 | 1,610 | 1,633 | 204,400 | 1,633 |
| 2024-09-03 | 1,638 | 1,668 | 1,638 | 1,660 | 81,700 | 1,660 |
| 2024-09-02 | 1,639 | 1,642 | 1,614 | 1,634 | 67,500 | 1,634 |
| 2024-08-30 | 1,595 | 1,626 | 1,586 | 1,613 | 193,800 | 1,613 |
| 2024-08-29 | 1,582 | 1,593 | 1,576 | 1,582 | 46,800 | 1,582 |
| 2024-08-28 | 1,584 | 1,588 | 1,566 | 1,585 | 60,700 | 1,585 |
| 2024-08-27 | 1,568 | 1,598 | 1,563 | 1,590 | 52,800 | 1,590 |
| 2024-08-26 | 1,577 | 1,579 | 1,563 | 1,574 | 61,100 | 1,574 |
| 2024-08-23 | 1,570 | 1,583 | 1,563 | 1,574 | 68,300 | 1,574 |
| 2024-08-22 | 1,573 | 1,578 | 1,562 | 1,573 | 43,400 | 1,573 |
| 2024-08-21 | 1,573 | 1,582 | 1,568 | 1,573 | 55,200 | 1,573 |
| 2024-08-20 | 1,587 | 1,592 | 1,572 | 1,585 | 51,900 | 1,585 |
| 2024-08-19 | 1,577 | 1,581 | 1,551 | 1,577 | 90,800 | 1,577 |
| 2024-08-16 | 1,558 | 1,586 | 1,545 | 1,577 | 73,200 | 1,577 |
| 2024-08-15 | 1,518 | 1,548 | 1,515 | 1,537 | 57,700 | 1,537 |
| 2024-08-14 | 1,525 | 1,535 | 1,499 | 1,518 | 138,600 | 1,518 |
| 2024-08-13 | 1,501 | 1,508 | 1,484 | 1,508 | 170,000 | 1,508 |
| 2024-08-09 | 1,553 | 1,561 | 1,475 | 1,501 | 158,500 | 1,501 |
| 2024-08-08 | 1,511 | 1,539 | 1,468 | 1,513 | 179,800 | 1,513 |
| 2024-08-07 | 1,531 | 1,610 | 1,491 | 1,551 | 89,200 | 1,551 |
| 2024-08-06 | 1,593 | 1,607 | 1,489 | 1,548 | 126,800 | 1,548 |
| 2024-08-05 | 1,620 | 1,620 | 1,424 | 1,453 | 168,200 | 1,453 |
| 2024-08-02 | 1,741 | 1,746 | 1,693 | 1,693 | 142,500 | 1,693 |
| 2024-08-01 | 1,830 | 1,830 | 1,772 | 1,781 | 127,500 | 1,781 |
| 2024-07-31 | 1,796 | 1,840 | 1,790 | 1,840 | 91,100 | 1,840 |
| 2024-07-30 | 1,795 | 1,798 | 1,785 | 1,796 | 65,200 | 1,796 |
| 2024-07-29 | 1,787 | 1,796 | 1,776 | 1,795 | 65,200 | 1,795 |
| 2024-07-26 | 1,774 | 1,799 | 1,758 | 1,773 | 72,200 | 1,773 |
| 2024-07-25 | 1,787 | 1,799 | 1,772 | 1,774 | 113,800 | 1,774 |
| 2024-07-24 | 1,810 | 1,816 | 1,793 | 1,795 | 87,600 | 1,795 |
| 2024-07-23 | 1,828 | 1,842 | 1,815 | 1,815 | 58,800 | 1,815 |
| 2024-07-22 | 1,873 | 1,873 | 1,820 | 1,820 | 119,200 | 1,820 |
| 2024-07-19 | 1,870 | 1,882 | 1,848 | 1,875 | 61,500 | 1,875 |
| 2024-07-18 | 1,877 | 1,886 | 1,866 | 1,870 | 71,100 | 1,870 |
| 2024-07-17 | 1,865 | 1,889 | 1,865 | 1,885 | 84,600 | 1,885 |
| 2024-07-16 | 1,848 | 1,868 | 1,845 | 1,860 | 77,900 | 1,860 |
| 2024-07-12 | 1,845 | 1,858 | 1,839 | 1,848 | 85,600 | 1,848 |
| 2024-07-11 | 1,848 | 1,860 | 1,846 | 1,849 | 60,500 | 1,849 |
| 2024-07-10 | 1,837 | 1,840 | 1,821 | 1,836 | 87,800 | 1,836 |
| 2024-07-09 | 1,838 | 1,852 | 1,820 | 1,841 | 78,300 | 1,841 |
| 2024-07-08 | 1,854 | 1,856 | 1,831 | 1,837 | 73,300 | 1,837 |
| 2024-07-05 | 1,891 | 1,891 | 1,855 | 1,857 | 75,700 | 1,857 |
| 2024-07-04 | 1,873 | 1,899 | 1,873 | 1,897 | 64,700 | 1,897 |
| 2024-07-03 | 1,875 | 1,891 | 1,865 | 1,874 | 44,000 | 1,874 |
| 2024-07-02 | 1,883 | 1,886 | 1,865 | 1,875 | 56,700 | 1,875 |
| 2024-07-01 | 1,890 | 1,893 | 1,869 | 1,872 | 34,400 | 1,872 |
| 2024-06-28 | 1,878 | 1,891 | 1,864 | 1,880 | 63,200 | 1,880 |
| 2024-06-27 | 1,868 | 1,873 | 1,859 | 1,866 | 44,800 | 1,866 |
| 2024-06-26 | 1,862 | 1,869 | 1,844 | 1,868 | 57,500 | 1,868 |
| 2024-06-25 | 1,860 | 1,863 | 1,849 | 1,861 | 57,300 | 1,861 |
| 2024-06-24 | 1,840 | 1,860 | 1,831 | 1,850 | 52,600 | 1,850 |
| 2024-06-21 | 1,818 | 1,834 | 1,812 | 1,812 | 79,200 | 1,812 |
| 2024-06-20 | 1,815 | 1,828 | 1,812 | 1,824 | 38,000 | 1,824 |
| 2024-06-19 | 1,811 | 1,821 | 1,802 | 1,820 | 48,800 | 1,820 |
| 2024-06-18 | 1,827 | 1,840 | 1,815 | 1,815 | 53,000 | 1,815 |
| 2024-06-17 | 1,858 | 1,862 | 1,811 | 1,826 | 80,200 | 1,826 |
| 2024-06-14 | 1,825 | 1,871 | 1,823 | 1,871 | 95,400 | 1,871 |
| 2024-06-13 | 1,852 | 1,875 | 1,831 | 1,831 | 109,200 | 1,831 |
| 2024-06-12 | 1,871 | 1,871 | 1,852 | 1,861 | 76,700 | 1,861 |
| 2024-06-11 | 1,875 | 1,878 | 1,858 | 1,858 | 47,700 | 1,858 |
| 2024-06-10 | 1,866 | 1,875 | 1,863 | 1,874 | 67,300 | 1,874 |
| 2024-06-07 | 1,862 | 1,869 | 1,846 | 1,853 | 45,000 | 1,853 |
| 2024-06-06 | 1,899 | 1,899 | 1,862 | 1,862 | 36,100 | 1,862 |
| 2024-06-05 | 1,926 | 1,926 | 1,875 | 1,883 | 103,800 | 1,883 |
| 2024-06-04 | 1,943 | 1,958 | 1,919 | 1,937 | 59,400 | 1,937 |
| 2024-06-03 | 1,983 | 1,985 | 1,950 | 1,950 | 64,600 | 1,950 |
| 2024-05-31 | 1,914 | 1,982 | 1,897 | 1,982 | 126,100 | 1,982 |
| 2024-05-30 | 1,896 | 1,907 | 1,872 | 1,904 | 94,900 | 1,904 |
| 2024-05-29 | 1,950 | 1,956 | 1,915 | 1,920 | 67,800 | 1,920 |
| 2024-05-28 | 1,965 | 1,982 | 1,960 | 1,961 | 37,600 | 1,961 |
| 2024-05-27 | 1,962 | 1,974 | 1,946 | 1,967 | 32,000 | 1,967 |
| 2024-05-24 | 1,931 | 1,963 | 1,930 | 1,954 | 32,400 | 1,954 |
| 2024-05-23 | 1,963 | 1,969 | 1,927 | 1,958 | 35,000 | 1,958 |
| 2024-05-22 | 2,000 | 2,001 | 1,964 | 1,964 | 44,000 | 1,964 |
| 2024-05-21 | 1,997 | 2,028 | 1,995 | 2,007 | 76,100 | 2,007 |
| 2024-05-20 | 1,949 | 2,007 | 1,941 | 1,997 | 95,100 | 1,997 |
| 2024-05-17 | 1,925 | 1,935 | 1,910 | 1,930 | 41,500 | 1,930 |
| 2024-05-16 | 1,975 | 1,978 | 1,931 | 1,936 | 67,400 | 1,936 |
| 2024-05-15 | 1,950 | 1,988 | 1,930 | 1,973 | 74,300 | 1,973 |
| 2024-05-14 | 1,948 | 1,948 | 1,891 | 1,939 | 147,800 | 1,939 |
| 2024-05-13 | 1,963 | 1,988 | 1,945 | 1,983 | 59,200 | 1,983 |
| 2024-05-10 | 1,954 | 1,979 | 1,950 | 1,969 | 59,100 | 1,969 |
| 2024-05-09 | 1,923 | 1,956 | 1,919 | 1,944 | 39,900 | 1,944 |
| 2024-05-08 | 1,969 | 1,969 | 1,922 | 1,923 | 76,100 | 1,923 |
| 2024-05-07 | 1,956 | 1,982 | 1,953 | 1,976 | 48,500 | 1,976 |
| 2024-05-02 | 1,938 | 1,965 | 1,933 | 1,950 | 33,600 | 1,950 |
| 2024-05-01 | 1,975 | 1,980 | 1,928 | 1,943 | 39,500 | 1,943 |
| 2024-04-30 | 1,935 | 2,016 | 1,934 | 2,005 | 82,300 | 2,005 |
| 2024-04-26 | 1,902 | 1,932 | 1,876 | 1,930 | 69,800 | 1,930 |
| 2024-04-25 | 1,902 | 1,902 | 1,882 | 1,887 | 59,400 | 1,887 |
| 2024-04-24 | 1,879 | 1,901 | 1,870 | 1,897 | 52,800 | 1,897 |
| 2024-04-23 | 1,908 | 1,917 | 1,878 | 1,879 | 52,700 | 1,879 |
| 2024-04-22 | 1,866 | 1,901 | 1,866 | 1,893 | 60,300 | 1,893 |
| 2024-04-19 | 1,921 | 1,921 | 1,830 | 1,855 | 99,100 | 1,855 |
| 2024-04-18 | 1,919 | 1,941 | 1,901 | 1,929 | 56,000 | 1,929 |
| 2024-04-17 | 1,941 | 1,947 | 1,898 | 1,919 | 98,600 | 1,919 |
| 2024-04-16 | 2,005 | 2,005 | 1,945 | 1,960 | 104,000 | 1,960 |
| 2024-04-15 | 1,968 | 2,033 | 1,963 | 2,033 | 80,400 | 2,033 |
| 2024-04-12 | 2,032 | 2,032 | 1,987 | 1,997 | 76,100 | 1,997 |
| 2024-04-11 | 1,999 | 2,026 | 1,968 | 2,025 | 106,300 | 2,025 |
| 2024-04-10 | 2,005 | 2,100 | 2,004 | 2,040 | 209,300 | 2,040 |
| 2024-04-09 | 1,985 | 2,011 | 1,970 | 2,003 | 151,600 | 2,003 |
| 2024-04-08 | 1,930 | 1,984 | 1,913 | 1,984 | 161,800 | 1,984 |
| 2024-04-05 | 1,841 | 1,913 | 1,840 | 1,908 | 183,900 | 1,908 |
| 2024-04-04 | 1,790 | 1,845 | 1,780 | 1,845 | 163,700 | 1,845 |
| 2024-04-03 | 1,743 | 1,788 | 1,735 | 1,772 | 99,500 | 1,772 |
| 2024-04-02 | 1,759 | 1,767 | 1,742 | 1,743 | 77,800 | 1,743 |
| 2024-04-01 | 1,811 | 1,816 | 1,760 | 1,779 | 77,900 | 1,779 |
| 2024-03-29 | 1,805 | 1,822 | 1,800 | 1,811 | 61,600 | 1,811 |
| 2024-03-28 | 1,818 | 1,832 | 1,802 | 1,814 | 72,000 | 1,814 |
| 2024-03-27 | 1,847 | 1,869 | 1,842 | 1,862 | 92,000 | 1,862 |
| 2024-03-26 | 1,808 | 1,842 | 1,808 | 1,836 | 51,000 | 1,836 |
| 2024-03-25 | 1,858 | 1,865 | 1,828 | 1,831 | 66,400 | 1,831 |
| 2024-03-22 | 1,870 | 1,870 | 1,834 | 1,848 | 65,400 | 1,848 |
| 2024-03-21 | 1,852 | 1,869 | 1,838 | 1,855 | 88,400 | 1,855 |
| 2024-03-19 | 1,798 | 1,828 | 1,789 | 1,822 | 80,600 | 1,822 |
| 2024-03-18 | 1,787 | 1,791 | 1,776 | 1,791 | 82,200 | 1,791 |
| 2024-03-15 | 1,775 | 1,799 | 1,760 | 1,783 | 106,200 | 1,783 |
| 2024-03-14 | 1,734 | 1,768 | 1,730 | 1,768 | 52,800 | 1,768 |
| 2024-03-13 | 1,741 | 1,743 | 1,713 | 1,728 | 64,700 | 1,728 |
| 2024-03-12 | 1,743 | 1,744 | 1,714 | 1,741 | 48,400 | 1,741 |
| 2024-03-11 | 1,776 | 1,776 | 1,723 | 1,743 | 78,500 | 1,743 |
| 2024-03-08 | 1,747 | 1,795 | 1,747 | 1,781 | 92,700 | 1,781 |
| 2024-03-07 | 1,773 | 1,776 | 1,754 | 1,760 | 42,600 | 1,760 |
| 2024-03-06 | 1,768 | 1,780 | 1,755 | 1,778 | 62,100 | 1,778 |
| 2024-03-05 | 1,745 | 1,769 | 1,740 | 1,768 | 54,200 | 1,768 |
| 2024-03-04 | 1,768 | 1,776 | 1,742 | 1,751 | 76,400 | 1,751 |
| 2024-03-01 | 1,770 | 1,773 | 1,757 | 1,762 | 46,900 | 1,762 |
| 2024-02-29 | 1,776 | 1,782 | 1,758 | 1,770 | 65,300 | 1,770 |
| 2024-02-28 | 1,758 | 1,792 | 1,758 | 1,781 | 58,400 | 1,781 |
| 2024-02-27 | 1,783 | 1,787 | 1,761 | 1,767 | 66,800 | 1,767 |
| 2024-02-26 | 1,761 | 1,827 | 1,759 | 1,786 | 149,000 | 1,786 |
| 2024-02-22 | 1,740 | 1,745 | 1,722 | 1,742 | 79,500 | 1,742 |
| 2024-02-21 | 1,751 | 1,755 | 1,725 | 1,733 | 46,200 | 1,733 |
| 2024-02-20 | 1,777 | 1,780 | 1,750 | 1,753 | 80,600 | 1,753 |
| 2024-02-19 | 1,742 | 1,777 | 1,742 | 1,777 | 64,500 | 1,777 |
| 2024-02-16 | 1,715 | 1,748 | 1,715 | 1,738 | 70,900 | 1,738 |
| 2024-02-15 | 1,736 | 1,755 | 1,709 | 1,714 | 76,100 | 1,714 |
| 2024-02-14 | 1,768 | 1,774 | 1,732 | 1,736 | 123,300 | 1,736 |
| 2024-02-13 | 1,790 | 1,829 | 1,768 | 1,773 | 204,900 | 1,773 |
| 2024-02-09 | 1,890 | 1,912 | 1,882 | 1,899 | 94,500 | 1,899 |
| 2024-02-08 | 1,920 | 1,920 | 1,876 | 1,907 | 85,800 | 1,907 |
| 2024-02-07 | 1,908 | 1,922 | 1,901 | 1,920 | 38,000 | 1,920 |
| 2024-02-06 | 1,940 | 1,940 | 1,909 | 1,910 | 62,400 | 1,910 |
| 2024-02-05 | 1,949 | 1,949 | 1,921 | 1,943 | 68,500 | 1,943 |
| 2024-02-02 | 1,932 | 1,932 | 1,896 | 1,919 | 74,100 | 1,919 |
| 2024-02-01 | 1,913 | 1,929 | 1,895 | 1,925 | 69,200 | 1,925 |
| 2024-01-31 | 1,901 | 1,943 | 1,901 | 1,941 | 71,600 | 1,941 |
| 2024-01-30 | 1,917 | 1,918 | 1,899 | 1,899 | 38,600 | 1,899 |
| 2024-01-29 | 1,888 | 1,915 | 1,888 | 1,915 | 49,200 | 1,915 |
| 2024-01-26 | 1,892 | 1,911 | 1,877 | 1,878 | 58,600 | 1,878 |
| 2024-01-25 | 1,871 | 1,905 | 1,864 | 1,895 | 49,600 | 1,895 |
| 2024-01-24 | 1,900 | 1,906 | 1,876 | 1,876 | 53,500 | 1,876 |
| 2024-01-23 | 1,909 | 1,912 | 1,891 | 1,906 | 63,500 | 1,906 |
| 2024-01-22 | 1,928 | 1,946 | 1,906 | 1,913 | 42,100 | 1,913 |
| 2024-01-19 | 1,911 | 1,942 | 1,904 | 1,928 | 93,400 | 1,928 |
| 2024-01-18 | 1,904 | 1,926 | 1,904 | 1,904 | 42,600 | 1,904 |
| 2024-01-17 | 1,910 | 1,948 | 1,907 | 1,907 | 62,400 | 1,907 |
| 2024-01-16 | 1,970 | 1,970 | 1,905 | 1,916 | 71,200 | 1,916 |
| 2024-01-15 | 1,935 | 1,969 | 1,932 | 1,958 | 55,100 | 1,958 |
| 2024-01-12 | 1,948 | 1,951 | 1,926 | 1,935 | 110,100 | 1,935 |
| 2024-01-11 | 1,961 | 1,974 | 1,932 | 1,933 | 55,300 | 1,933 |
| 2024-01-10 | 2,001 | 2,001 | 1,954 | 1,954 | 68,900 | 1,954 |
| 2024-01-09 | 1,978 | 2,002 | 1,977 | 2,000 | 78,900 | 2,000 |
| 2024-01-05 | 1,969 | 1,983 | 1,960 | 1,977 | 90,500 | 1,977 |
| 2024-01-04 | 1,924 | 1,967 | 1,902 | 1,967 | 79,300 | 1,967 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株