5729 日本精鉱(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 | 3,820 | 3,845 | 3,775 | 3,805 | 1,100 | 3,805 |
| 2024-12-27 | 3,760 | 3,825 | 3,760 | 3,815 | 2,100 | 3,815 |
| 2024-12-26 | 3,735 | 3,760 | 3,665 | 3,760 | 3,400 | 3,760 |
| 2024-12-25 | 3,695 | 3,755 | 3,695 | 3,735 | 1,100 | 3,735 |
| 2024-12-24 | 3,760 | 3,760 | 3,650 | 3,695 | 4,600 | 3,695 |
| 2024-12-23 | 3,815 | 3,830 | 3,750 | 3,760 | 5,400 | 3,760 |
| 2024-12-20 | 3,800 | 3,850 | 3,780 | 3,780 | 4,300 | 3,780 |
| 2024-12-19 | 3,760 | 3,855 | 3,750 | 3,800 | 7,100 | 3,800 |
| 2024-12-18 | 3,485 | 3,875 | 3,485 | 3,830 | 17,300 | 3,830 |
| 2024-12-17 | 3,490 | 3,525 | 3,460 | 3,460 | 5,100 | 3,460 |
| 2024-12-16 | 3,565 | 3,565 | 3,435 | 3,460 | 16,700 | 3,460 |
| 2024-12-13 | 3,480 | 3,480 | 3,425 | 3,425 | 1,100 | 3,425 |
| 2024-12-12 | 3,470 | 3,470 | 3,415 | 3,425 | 2,500 | 3,425 |
| 2024-12-11 | 3,460 | 3,460 | 3,460 | 3,460 | 500 | 3,460 |
| 2024-12-10 | 3,450 | 3,510 | 3,385 | 3,470 | 2,600 | 3,470 |
| 2024-12-09 | 3,400 | 3,495 | 3,400 | 3,405 | 3,500 | 3,405 |
| 2024-12-06 | 3,425 | 3,425 | 3,315 | 3,390 | 3,000 | 3,390 |
| 2024-12-05 | 3,525 | 3,525 | 3,435 | 3,435 | 4,900 | 3,435 |
| 2024-12-04 | 3,420 | 3,565 | 3,420 | 3,525 | 6,500 | 3,525 |
| 2024-12-03 | 3,360 | 3,460 | 3,360 | 3,380 | 2,400 | 3,380 |
| 2024-12-02 | 3,550 | 3,550 | 3,340 | 3,355 | 9,500 | 3,355 |
| 2024-11-29 | 3,400 | 3,565 | 3,335 | 3,540 | 16,200 | 3,540 |
| 2024-11-28 | 2,995 | 3,240 | 2,995 | 3,230 | 26,200 | 3,230 |
| 2024-11-27 | 2,978 | 2,999 | 2,945 | 2,945 | 4,700 | 2,945 |
| 2024-11-26 | 2,980 | 2,980 | 2,968 | 2,972 | 1,000 | 2,972 |
| 2024-11-25 | 2,971 | 3,000 | 2,971 | 2,980 | 2,000 | 2,980 |
| 2024-11-22 | 2,999 | 3,000 | 2,970 | 2,970 | 2,100 | 2,970 |
| 2024-11-21 | 2,953 | 2,998 | 2,953 | 2,956 | 9,600 | 2,956 |
| 2024-11-20 | 2,991 | 2,992 | 2,991 | 2,992 | 200 | 2,992 |
| 2024-11-19 | 3,025 | 3,025 | 2,950 | 2,992 | 5,200 | 2,992 |
| 2024-11-18 | 3,075 | 3,075 | 3,020 | 3,030 | 2,300 | 3,030 |
| 2024-11-15 | 3,080 | 3,095 | 3,040 | 3,045 | 3,200 | 3,045 |
| 2024-11-14 | 3,045 | 3,075 | 3,040 | 3,055 | 5,800 | 3,055 |
| 2024-11-13 | 3,075 | 3,075 | 3,040 | 3,040 | 1,200 | 3,040 |
| 2024-11-12 | 3,045 | 3,090 | 3,035 | 3,045 | 6,700 | 3,045 |
| 2024-11-11 | 3,240 | 3,240 | 3,050 | 3,115 | 4,300 | 3,115 |
| 2024-11-08 | 3,285 | 3,300 | 3,255 | 3,300 | 1,600 | 3,300 |
| 2024-11-07 | 3,305 | 3,350 | 3,290 | 3,300 | 1,500 | 3,300 |
| 2024-11-06 | 3,400 | 3,400 | 3,155 | 3,290 | 8,000 | 3,290 |
| 2024-11-05 | 3,595 | 3,595 | 3,265 | 3,265 | 6,900 | 3,265 |
| 2024-11-01 | 3,520 | 3,590 | 3,200 | 3,480 | 36,900 | 3,480 |
| 2024-10-31 | 3,515 | 3,540 | 3,515 | 3,540 | 1,100 | 3,540 |
| 2024-10-30 | 3,435 | 3,500 | 3,435 | 3,475 | 1,800 | 3,475 |
| 2024-10-29 | 3,380 | 3,440 | 3,340 | 3,440 | 1,500 | 3,440 |
| 2024-10-28 | 3,430 | 3,445 | 3,360 | 3,365 | 3,800 | 3,365 |
| 2024-10-25 | 3,475 | 3,485 | 3,420 | 3,430 | 3,000 | 3,430 |
| 2024-10-24 | 3,440 | 3,495 | 3,440 | 3,445 | 3,100 | 3,445 |
| 2024-10-23 | 3,370 | 3,450 | 3,340 | 3,450 | 2,500 | 3,450 |
| 2024-10-22 | 3,450 | 3,450 | 3,370 | 3,370 | 1,000 | 3,370 |
| 2024-10-21 | 3,450 | 3,450 | 3,280 | 3,405 | 2,900 | 3,405 |
| 2024-10-18 | 3,445 | 3,565 | 3,420 | 3,420 | 3,700 | 3,420 |
| 2024-10-17 | 3,385 | 3,490 | 3,385 | 3,435 | 7,900 | 3,435 |
| 2024-10-16 | 3,280 | 3,365 | 3,240 | 3,350 | 2,000 | 3,350 |
| 2024-10-15 | 3,315 | 3,315 | 3,185 | 3,290 | 6,100 | 3,290 |
| 2024-10-11 | 3,060 | 3,285 | 3,060 | 3,245 | 3,400 | 3,245 |
| 2024-10-10 | 3,180 | 3,250 | 3,085 | 3,130 | 1,600 | 3,130 |
| 2024-10-09 | 3,155 | 3,435 | 3,150 | 3,150 | 6,900 | 3,150 |
| 2024-10-08 | 3,155 | 3,160 | 3,060 | 3,130 | 2,800 | 3,130 |
| 2024-10-07 | 2,989 | 3,200 | 2,989 | 3,190 | 7,600 | 3,190 |
| 2024-10-04 | 2,901 | 3,035 | 2,892 | 2,990 | 4,400 | 2,990 |
| 2024-10-03 | 2,940 | 2,940 | 2,880 | 2,901 | 2,100 | 2,901 |
| 2024-10-02 | 2,955 | 2,970 | 2,899 | 2,899 | 6,200 | 2,899 |
| 2024-10-01 | 2,973 | 3,030 | 2,810 | 2,962 | 9,100 | 2,962 |
| 2024-09-30 | 2,980 | 3,055 | 2,960 | 2,960 | 3,800 | 2,960 |
| 2024-09-27 | 2,996 | 3,245 | 2,996 | 3,190 | 5,500 | 3,190 |
| 2024-09-26 | 2,980 | 3,055 | 2,976 | 3,010 | 4,300 | 3,010 |
| 2024-09-25 | 2,995 | 3,015 | 2,971 | 2,971 | 2,800 | 2,971 |
| 2024-09-24 | 3,055 | 3,055 | 2,948 | 2,995 | 8,000 | 2,995 |
| 2024-09-20 | 3,140 | 3,140 | 3,090 | 3,125 | 1,300 | 3,125 |
| 2024-09-19 | 3,110 | 3,180 | 3,055 | 3,055 | 1,900 | 3,055 |
| 2024-09-18 | 3,150 | 3,230 | 3,000 | 3,095 | 5,300 | 3,095 |
| 2024-09-17 | 3,190 | 3,190 | 3,005 | 3,120 | 2,700 | 3,120 |
| 2024-09-13 | 3,050 | 3,205 | 3,000 | 3,155 | 3,400 | 3,155 |
| 2024-09-12 | 3,250 | 3,300 | 3,055 | 3,090 | 4,700 | 3,090 |
| 2024-09-11 | 3,275 | 3,330 | 3,095 | 3,095 | 8,300 | 3,095 |
| 2024-09-10 | 3,390 | 3,390 | 3,115 | 3,290 | 4,000 | 3,290 |
| 2024-09-09 | 3,450 | 3,470 | 3,260 | 3,310 | 9,200 | 3,310 |
| 2024-09-06 | 3,750 | 3,750 | 3,570 | 3,600 | 3,000 | 3,600 |
| 2024-09-05 | 3,830 | 3,830 | 3,625 | 3,750 | 7,400 | 3,750 |
| 2024-09-04 | 3,615 | 3,885 | 3,600 | 3,760 | 12,900 | 3,760 |
| 2024-09-03 | 3,595 | 3,960 | 3,570 | 3,895 | 20,700 | 3,895 |
| 2024-09-02 | 3,305 | 3,670 | 3,305 | 3,570 | 17,200 | 3,570 |
| 2024-08-30 | 3,190 | 3,395 | 3,160 | 3,270 | 4,500 | 3,270 |
| 2024-08-29 | 3,055 | 3,150 | 3,050 | 3,150 | 4,000 | 3,150 |
| 2024-08-28 | 3,060 | 3,075 | 3,050 | 3,055 | 600 | 3,055 |
| 2024-08-27 | 2,967 | 3,050 | 2,967 | 3,050 | 2,300 | 3,050 |
| 2024-08-26 | 2,995 | 3,000 | 2,910 | 2,967 | 1,800 | 2,967 |
| 2024-08-23 | 3,025 | 3,025 | 2,900 | 2,995 | 2,300 | 2,995 |
| 2024-08-22 | 3,045 | 3,045 | 3,030 | 3,030 | 300 | 3,030 |
| 2024-08-21 | 3,040 | 3,050 | 3,035 | 3,040 | 600 | 3,040 |
| 2024-08-20 | 2,998 | 3,050 | 2,981 | 3,040 | 2,000 | 3,040 |
| 2024-08-19 | 2,938 | 2,997 | 2,938 | 2,970 | 2,400 | 2,970 |
| 2024-08-16 | 2,978 | 3,065 | 2,880 | 2,937 | 10,100 | 2,937 |
| 2024-08-15 | 2,781 | 2,830 | 2,768 | 2,800 | 2,700 | 2,800 |
| 2024-08-14 | 2,899 | 2,899 | 2,800 | 2,800 | 4,000 | 2,800 |
| 2024-08-13 | 2,771 | 2,857 | 2,771 | 2,857 | 3,700 | 2,857 |
| 2024-08-09 | 2,798 | 2,798 | 2,754 | 2,762 | 3,400 | 2,762 |
| 2024-08-08 | 2,764 | 2,770 | 2,755 | 2,769 | 3,100 | 2,769 |
| 2024-08-07 | 2,615 | 2,800 | 2,613 | 2,799 | 2,600 | 2,799 |
| 2024-08-06 | 3,000 | 3,050 | 2,600 | 2,654 | 6,300 | 2,654 |
| 2024-08-05 | 2,952 | 3,080 | 2,600 | 2,600 | 14,900 | 2,600 |
| 2024-08-02 | 3,150 | 3,420 | 2,952 | 2,952 | 15,800 | 2,952 |
| 2024-08-01 | 3,290 | 3,290 | 3,205 | 3,280 | 3,800 | 3,280 |
| 2024-07-31 | 3,330 | 3,360 | 3,220 | 3,300 | 4,100 | 3,300 |
| 2024-07-30 | 3,360 | 3,360 | 3,335 | 3,335 | 5,200 | 3,335 |
| 2024-07-29 | 3,260 | 3,370 | 3,250 | 3,295 | 4,600 | 3,295 |
| 2024-07-26 | 3,215 | 3,275 | 3,215 | 3,230 | 1,100 | 3,230 |
| 2024-07-25 | 3,290 | 3,290 | 3,170 | 3,215 | 2,400 | 3,215 |
| 2024-07-24 | 3,405 | 3,405 | 3,300 | 3,305 | 3,900 | 3,305 |
| 2024-07-23 | 3,470 | 3,485 | 3,400 | 3,445 | 2,400 | 3,445 |
| 2024-07-22 | 3,540 | 3,545 | 3,325 | 3,465 | 6,000 | 3,465 |
| 2024-07-19 | 3,335 | 3,595 | 3,320 | 3,595 | 8,600 | 3,595 |
| 2024-07-18 | 3,300 | 3,305 | 3,200 | 3,305 | 1,000 | 3,305 |
| 2024-07-17 | 3,250 | 3,350 | 3,245 | 3,350 | 4,200 | 3,350 |
| 2024-07-16 | 3,135 | 3,185 | 3,135 | 3,185 | 1,100 | 3,185 |
| 2024-07-12 | 3,155 | 3,165 | 3,070 | 3,150 | 1,400 | 3,150 |
| 2024-07-11 | 3,190 | 3,190 | 3,110 | 3,135 | 1,400 | 3,135 |
| 2024-07-10 | 3,225 | 3,225 | 3,090 | 3,200 | 2,900 | 3,200 |
| 2024-07-09 | 3,070 | 3,265 | 3,070 | 3,260 | 10,500 | 3,260 |
| 2024-07-08 | 3,005 | 3,055 | 3,005 | 3,055 | 1,100 | 3,055 |
| 2024-07-05 | 3,010 | 3,015 | 2,991 | 2,991 | 900 | 2,991 |
| 2024-07-04 | 3,050 | 3,050 | 3,015 | 3,015 | 800 | 3,015 |
| 2024-07-03 | 3,015 | 3,035 | 3,015 | 3,035 | 300 | 3,035 |
| 2024-07-02 | 3,015 | 3,040 | 3,015 | 3,040 | 500 | 3,040 |
| 2024-07-01 | 3,040 | 3,040 | 3,015 | 3,015 | 800 | 3,015 |
| 2024-06-28 | 3,025 | 3,040 | 2,930 | 3,040 | 3,400 | 3,040 |
| 2024-06-27 | 3,055 | 3,075 | 3,025 | 3,025 | 1,400 | 3,025 |
| 2024-06-26 | 3,040 | 3,085 | 3,035 | 3,055 | 3,500 | 3,055 |
| 2024-06-25 | 3,030 | 3,040 | 2,990 | 3,035 | 3,100 | 3,035 |
| 2024-06-24 | 2,899 | 3,050 | 2,892 | 3,025 | 4,500 | 3,025 |
| 2024-06-21 | 2,924 | 2,925 | 2,877 | 2,877 | 900 | 2,877 |
| 2024-06-20 | 2,872 | 2,920 | 2,872 | 2,920 | 1,600 | 2,920 |
| 2024-06-19 | 2,933 | 2,933 | 2,865 | 2,865 | 1,300 | 2,865 |
| 2024-06-18 | 2,945 | 2,945 | 2,915 | 2,941 | 1,900 | 2,941 |
| 2024-06-17 | 2,888 | 2,947 | 2,851 | 2,947 | 4,500 | 2,947 |
| 2024-06-14 | 2,804 | 2,838 | 2,799 | 2,838 | 1,600 | 2,838 |
| 2024-06-13 | 2,798 | 2,798 | 2,754 | 2,755 | 500 | 2,755 |
| 2024-06-12 | - | - | - | 2,803 | - | 2,803 |
| 2024-06-11 | 2,800 | 2,839 | 2,800 | 2,803 | 3,000 | 2,803 |
| 2024-06-10 | 2,763 | 2,839 | 2,763 | 2,838 | 5,400 | 2,838 |
| 2024-06-07 | 2,726 | 2,765 | 2,726 | 2,765 | 2,900 | 2,765 |
| 2024-06-06 | 2,724 | 2,728 | 2,719 | 2,728 | 400 | 2,728 |
| 2024-06-05 | 2,702 | 2,719 | 2,702 | 2,719 | 300 | 2,719 |
| 2024-06-04 | - | - | - | 2,710 | - | 2,710 |
| 2024-06-03 | 2,700 | 2,710 | 2,700 | 2,710 | 200 | 2,710 |
| 2024-05-31 | 2,722 | 2,728 | 2,693 | 2,700 | 600 | 2,700 |
| 2024-05-30 | 2,693 | 2,710 | 2,693 | 2,710 | 700 | 2,710 |
| 2024-05-29 | - | - | - | 2,731 | - | 2,731 |
| 2024-05-28 | 2,709 | 2,749 | 2,709 | 2,731 | 1,200 | 2,731 |
| 2024-05-27 | 2,698 | 2,705 | 2,690 | 2,705 | 1,700 | 2,705 |
| 2024-05-24 | 2,688 | 2,697 | 2,664 | 2,697 | 1,800 | 2,697 |
| 2024-05-23 | 2,677 | 2,697 | 2,677 | 2,697 | 1,400 | 2,697 |
| 2024-05-22 | 2,662 | 2,695 | 2,662 | 2,695 | 500 | 2,695 |
| 2024-05-21 | 2,694 | 2,695 | 2,662 | 2,662 | 900 | 2,662 |
| 2024-05-20 | 2,688 | 2,688 | 2,652 | 2,652 | 700 | 2,652 |
| 2024-05-17 | - | - | - | 2,650 | - | 2,650 |
| 2024-05-16 | 2,673 | 2,677 | 2,650 | 2,650 | 1,600 | 2,650 |
| 2024-05-15 | 2,660 | 2,695 | 2,622 | 2,680 | 3,700 | 2,680 |
| 2024-05-14 | 2,572 | 2,650 | 2,572 | 2,630 | 8,800 | 2,630 |
| 2024-05-13 | 2,563 | 2,596 | 2,563 | 2,569 | 600 | 2,569 |
| 2024-05-10 | 2,566 | 2,588 | 2,560 | 2,560 | 500 | 2,560 |
| 2024-05-09 | 2,567 | 2,576 | 2,548 | 2,560 | 1,300 | 2,560 |
| 2024-05-08 | 2,574 | 2,578 | 2,570 | 2,576 | 1,400 | 2,576 |
| 2024-05-07 | 2,576 | 2,576 | 2,574 | 2,574 | 400 | 2,574 |
| 2024-05-02 | 2,570 | 2,570 | 2,557 | 2,567 | 700 | 2,567 |
| 2024-05-01 | 2,541 | 2,541 | 2,541 | 2,541 | 200 | 2,541 |
| 2024-04-30 | 2,545 | 2,575 | 2,538 | 2,538 | 2,000 | 2,538 |
| 2024-04-26 | 2,573 | 2,574 | 2,530 | 2,541 | 1,200 | 2,541 |
| 2024-04-25 | 2,564 | 2,586 | 2,542 | 2,550 | 1,600 | 2,550 |
| 2024-04-24 | 2,475 | 2,695 | 2,475 | 2,564 | 14,600 | 2,564 |
| 2024-04-23 | 2,463 | 2,463 | 2,463 | 2,463 | 100 | 2,463 |
| 2024-04-22 | 2,448 | 2,470 | 2,448 | 2,463 | 600 | 2,463 |
| 2024-04-19 | 2,442 | 2,460 | 2,442 | 2,448 | 700 | 2,448 |
| 2024-04-18 | 2,445 | 2,470 | 2,445 | 2,470 | 600 | 2,470 |
| 2024-04-17 | 2,488 | 2,488 | 2,440 | 2,445 | 1,800 | 2,445 |
| 2024-04-16 | 2,472 | 2,472 | 2,468 | 2,468 | 1,100 | 2,468 |
| 2024-04-15 | 2,473 | 2,480 | 2,472 | 2,472 | 1,100 | 2,472 |
| 2024-04-12 | 2,481 | 2,501 | 2,481 | 2,494 | 900 | 2,494 |
| 2024-04-11 | 2,488 | 2,488 | 2,488 | 2,488 | 300 | 2,488 |
| 2024-04-10 | 2,487 | 2,488 | 2,483 | 2,488 | 1,300 | 2,488 |
| 2024-04-09 | 2,494 | 2,494 | 2,475 | 2,488 | 600 | 2,488 |
| 2024-04-08 | 2,490 | 2,490 | 2,480 | 2,488 | 1,300 | 2,488 |
| 2024-04-05 | 2,471 | 2,482 | 2,469 | 2,469 | 500 | 2,469 |
| 2024-04-04 | 2,470 | 2,498 | 2,470 | 2,498 | 200 | 2,498 |
| 2024-04-03 | 2,470 | 2,489 | 2,469 | 2,469 | 600 | 2,469 |
| 2024-04-02 | 2,480 | 2,501 | 2,470 | 2,470 | 600 | 2,470 |
| 2024-04-01 | 2,477 | 2,507 | 2,475 | 2,475 | 1,200 | 2,475 |
| 2024-03-29 | 2,477 | 2,527 | 2,457 | 2,498 | 900 | 2,498 |
| 2024-03-28 | 2,456 | 2,574 | 2,456 | 2,477 | 3,700 | 2,477 |
| 2024-03-27 | 2,497 | 2,507 | 2,489 | 2,503 | 1,400 | 2,503 |
| 2024-03-26 | 2,485 | 2,498 | 2,485 | 2,490 | 1,100 | 2,490 |
| 2024-03-25 | 2,500 | 2,500 | 2,480 | 2,480 | 2,200 | 2,480 |
| 2024-03-22 | 2,479 | 2,499 | 2,452 | 2,482 | 2,400 | 2,482 |
| 2024-03-21 | 2,485 | 2,485 | 2,457 | 2,479 | 5,200 | 2,479 |
| 2024-03-19 | 2,481 | 2,481 | 2,467 | 2,480 | 1,300 | 2,480 |
| 2024-03-18 | 2,489 | 2,490 | 2,441 | 2,481 | 6,200 | 2,481 |
| 2024-03-15 | 2,504 | 2,504 | 2,445 | 2,489 | 3,200 | 2,489 |
| 2024-03-14 | 2,471 | 2,490 | 2,445 | 2,490 | 4,600 | 2,490 |
| 2024-03-13 | 2,507 | 2,507 | 2,461 | 2,463 | 3,700 | 2,463 |
| 2024-03-12 | 2,536 | 2,537 | 2,465 | 2,472 | 47,200 | 2,472 |
| 2024-03-11 | 2,604 | 2,604 | 2,535 | 2,535 | 12,500 | 2,535 |
| 2024-03-08 | 2,599 | 2,620 | 2,599 | 2,620 | 1,300 | 2,620 |
| 2024-03-07 | 2,649 | 2,659 | 2,609 | 2,619 | 1,100 | 2,619 |
| 2024-03-06 | 2,649 | 2,649 | 2,649 | 2,649 | 100 | 2,649 |
| 2024-03-05 | 2,646 | 2,649 | 2,646 | 2,649 | 300 | 2,649 |
| 2024-03-04 | 2,639 | 2,639 | 2,639 | 2,639 | 300 | 2,639 |
| 2024-03-01 | 2,630 | 2,658 | 2,611 | 2,639 | 1,000 | 2,639 |
| 2024-02-29 | 2,649 | 2,649 | 2,649 | 2,649 | 200 | 2,649 |
| 2024-02-28 | 2,650 | 2,650 | 2,649 | 2,649 | 200 | 2,649 |
| 2024-02-27 | 2,655 | 2,655 | 2,655 | 2,655 | 100 | 2,655 |
| 2024-02-26 | 2,689 | 2,689 | 2,656 | 2,662 | 1,000 | 2,662 |
| 2024-02-22 | 2,649 | 2,669 | 2,649 | 2,669 | 800 | 2,669 |
| 2024-02-21 | 2,649 | 2,649 | 2,649 | 2,649 | 400 | 2,649 |
| 2024-02-20 | 2,650 | 2,650 | 2,639 | 2,639 | 500 | 2,639 |
| 2024-02-19 | 2,639 | 2,660 | 2,595 | 2,659 | 1,100 | 2,659 |
| 2024-02-16 | 2,605 | 2,644 | 2,600 | 2,644 | 800 | 2,644 |
| 2024-02-15 | 2,632 | 2,645 | 2,595 | 2,605 | 2,500 | 2,605 |
| 2024-02-14 | 2,641 | 2,681 | 2,631 | 2,632 | 1,400 | 2,632 |
| 2024-02-13 | 2,684 | 2,712 | 2,684 | 2,684 | 1,600 | 2,684 |
| 2024-02-09 | 2,719 | 2,720 | 2,719 | 2,719 | 300 | 2,719 |
| 2024-02-08 | 2,700 | 2,744 | 2,695 | 2,704 | 1,100 | 2,704 |
| 2024-02-07 | 2,720 | 2,748 | 2,670 | 2,702 | 4,600 | 2,702 |
| 2024-02-06 | 2,625 | 2,808 | 2,612 | 2,720 | 13,900 | 2,720 |
| 2024-02-05 | 2,648 | 2,648 | 2,610 | 2,648 | 600 | 2,648 |
| 2024-02-02 | 2,674 | 2,675 | 2,648 | 2,648 | 500 | 2,648 |
| 2024-02-01 | 2,708 | 2,758 | 2,628 | 2,628 | 700 | 2,628 |
| 2024-01-31 | 2,608 | 2,611 | 2,607 | 2,610 | 1,200 | 2,610 |
| 2024-01-30 | - | - | - | 2,590 | - | 2,590 |
| 2024-01-29 | 2,585 | 2,603 | 2,585 | 2,590 | 500 | 2,590 |
| 2024-01-26 | 2,600 | 2,605 | 2,595 | 2,595 | 2,000 | 2,595 |
| 2024-01-25 | 2,569 | 2,600 | 2,569 | 2,600 | 800 | 2,600 |
| 2024-01-24 | 2,581 | 2,581 | 2,566 | 2,566 | 300 | 2,566 |
| 2024-01-23 | - | - | - | 2,591 | - | 2,591 |
| 2024-01-22 | 2,584 | 2,595 | 2,584 | 2,591 | 300 | 2,591 |
| 2024-01-19 | 2,585 | 2,585 | 2,575 | 2,575 | 800 | 2,575 |
| 2024-01-18 | 2,567 | 2,567 | 2,565 | 2,565 | 200 | 2,565 |
| 2024-01-17 | 2,589 | 2,589 | 2,570 | 2,571 | 1,000 | 2,571 |
| 2024-01-16 | 2,571 | 2,571 | 2,571 | 2,571 | 100 | 2,571 |
| 2024-01-15 | 2,576 | 2,598 | 2,576 | 2,597 | 800 | 2,597 |
| 2024-01-12 | 2,580 | 2,588 | 2,578 | 2,578 | 500 | 2,578 |
| 2024-01-11 | 2,561 | 2,584 | 2,561 | 2,565 | 500 | 2,565 |
| 2024-01-10 | 2,566 | 2,575 | 2,560 | 2,560 | 500 | 2,560 |
| 2024-01-09 | 2,555 | 2,565 | 2,555 | 2,560 | 600 | 2,560 |
| 2024-01-05 | 2,570 | 2,570 | 2,555 | 2,555 | 500 | 2,555 |
| 2024-01-04 | 2,559 | 2,587 | 2,555 | 2,560 | 800 | 2,560 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1988-07-27]1株→1.118株