5923 高田機工(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 | 1,033 | 1,034 | 1,023 | 1,027 | 6,100 | 1,027 |
| 2024-12-27 | 1,030 | 1,033 | 1,023 | 1,023 | 7,000 | 1,023 |
| 2024-12-26 | 1,028 | 1,029 | 1,018 | 1,025 | 12,900 | 1,025 |
| 2024-12-25 | 1,044 | 1,044 | 1,025 | 1,032 | 11,400 | 1,032 |
| 2024-12-24 | 1,019 | 1,019 | 1,014 | 1,018 | 2,500 | 1,018 |
| 2024-12-23 | 1,015 | 1,020 | 1,011 | 1,017 | 9,700 | 1,017 |
| 2024-12-20 | 1,019 | 1,019 | 1,007 | 1,007 | 8,800 | 1,007 |
| 2024-12-19 | 1,010 | 1,017 | 1,010 | 1,017 | 3,600 | 1,017 |
| 2024-12-18 | 1,016 | 1,016 | 1,010 | 1,016 | 2,900 | 1,016 |
| 2024-12-17 | 1,008 | 1,014 | 1,008 | 1,013 | 4,300 | 1,013 |
| 2024-12-16 | 1,016 | 1,019 | 1,007 | 1,007 | 8,800 | 1,007 |
| 2024-12-13 | 1,017 | 1,021 | 1,012 | 1,018 | 4,300 | 1,018 |
| 2024-12-12 | 1,010 | 1,015 | 1,010 | 1,014 | 2,700 | 1,014 |
| 2024-12-11 | 1,014 | 1,014 | 1,007 | 1,009 | 3,700 | 1,009 |
| 2024-12-10 | 1,013 | 1,016 | 1,006 | 1,014 | 3,800 | 1,014 |
| 2024-12-09 | 1,015 | 1,015 | 1,004 | 1,007 | 10,600 | 1,007 |
| 2024-12-06 | 1,024 | 1,024 | 1,005 | 1,006 | 11,400 | 1,006 |
| 2024-12-05 | 1,005 | 1,010 | 1,005 | 1,008 | 4,600 | 1,008 |
| 2024-12-04 | 1,005 | 1,011 | 1,004 | 1,005 | 7,700 | 1,005 |
| 2024-12-03 | 1,006 | 1,012 | 1,002 | 1,005 | 13,600 | 1,005 |
| 2024-12-02 | 1,017 | 1,017 | 1,002 | 1,002 | 11,900 | 1,002 |
| 2024-11-29 | 1,019 | 1,019 | 1,007 | 1,007 | 3,700 | 1,007 |
| 2024-11-28 | 1,007 | 1,018 | 1,001 | 1,001 | 12,900 | 1,001 |
| 2024-11-27 | 1,017 | 1,017 | 1,007 | 1,007 | 8,100 | 1,007 |
| 2024-11-26 | 1,023 | 1,025 | 1,017 | 1,017 | 2,500 | 1,017 |
| 2024-11-25 | 1,034 | 1,034 | 1,022 | 1,024 | 9,900 | 1,024 |
| 2024-11-22 | 1,034 | 1,034 | 1,020 | 1,028 | 5,200 | 1,028 |
| 2024-11-21 | 1,032 | 1,035 | 1,024 | 1,024 | 3,900 | 1,024 |
| 2024-11-20 | 1,034 | 1,034 | 1,032 | 1,034 | 2,800 | 1,034 |
| 2024-11-19 | 1,041 | 1,041 | 1,034 | 1,034 | 3,000 | 1,034 |
| 2024-11-18 | 1,043 | 1,046 | 1,037 | 1,037 | 3,300 | 1,037 |
| 2024-11-15 | 1,047 | 1,050 | 1,046 | 1,049 | 1,600 | 1,049 |
| 2024-11-14 | 1,044 | 1,055 | 1,044 | 1,050 | 4,300 | 1,050 |
| 2024-11-13 | 1,046 | 1,047 | 1,041 | 1,043 | 2,800 | 1,043 |
| 2024-11-12 | 1,055 | 1,055 | 1,041 | 1,042 | 2,600 | 1,042 |
| 2024-11-11 | 1,043 | 1,057 | 1,031 | 1,031 | 7,900 | 1,031 |
| 2024-11-08 | 1,047 | 1,068 | 1,040 | 1,047 | 8,900 | 1,047 |
| 2024-11-07 | 1,037 | 1,050 | 1,030 | 1,045 | 4,300 | 1,045 |
| 2024-11-06 | 1,038 | 1,038 | 1,012 | 1,032 | 8,300 | 1,032 |
| 2024-11-05 | 1,018 | 1,039 | 1,012 | 1,021 | 12,300 | 1,021 |
| 2024-11-01 | 1,018 | 1,045 | 1,013 | 1,028 | 15,500 | 1,028 |
| 2024-10-31 | 1,022 | 1,045 | 1,007 | 1,037 | 24,300 | 1,037 |
| 2024-10-30 | 1,052 | 1,065 | 1,011 | 1,011 | 57,400 | 1,011 |
| 2024-10-29 | 1,053 | 1,069 | 1,053 | 1,054 | 7,800 | 1,054 |
| 2024-10-28 | 1,053 | 1,084 | 1,050 | 1,051 | 16,300 | 1,051 |
| 2024-10-25 | 1,135 | 1,135 | 1,069 | 1,072 | 10,100 | 1,072 |
| 2024-10-24 | 1,081 | 1,082 | 1,065 | 1,075 | 12,800 | 1,075 |
| 2024-10-23 | 1,100 | 1,100 | 1,090 | 1,090 | 4,300 | 1,090 |
| 2024-10-22 | 1,102 | 1,102 | 1,091 | 1,100 | 4,700 | 1,100 |
| 2024-10-21 | 1,102 | 1,109 | 1,101 | 1,101 | 2,900 | 1,101 |
| 2024-10-18 | 1,120 | 1,120 | 1,100 | 1,102 | 11,000 | 1,102 |
| 2024-10-17 | 1,131 | 1,136 | 1,122 | 1,122 | 7,000 | 1,122 |
| 2024-10-16 | 1,135 | 1,144 | 1,131 | 1,131 | 2,200 | 1,131 |
| 2024-10-15 | 1,172 | 1,172 | 1,133 | 1,135 | 6,600 | 1,135 |
| 2024-10-11 | 1,164 | 1,164 | 1,132 | 1,144 | 7,000 | 1,144 |
| 2024-10-10 | 1,145 | 1,165 | 1,141 | 1,159 | 4,500 | 1,159 |
| 2024-10-09 | 1,162 | 1,169 | 1,145 | 1,145 | 7,300 | 1,145 |
| 2024-10-08 | 1,164 | 1,183 | 1,163 | 1,163 | 5,200 | 1,163 |
| 2024-10-07 | 1,195 | 1,196 | 1,175 | 1,175 | 3,700 | 1,175 |
| 2024-10-04 | 1,184 | 1,184 | 1,170 | 1,171 | 2,400 | 1,171 |
| 2024-10-03 | 1,184 | 1,190 | 1,170 | 1,175 | 4,100 | 1,175 |
| 2024-10-02 | 1,180 | 1,193 | 1,174 | 1,192 | 2,500 | 1,192 |
| 2024-10-01 | 1,189 | 1,190 | 1,175 | 1,175 | 6,800 | 1,175 |
| 2024-09-30 | 1,171 | 1,200 | 1,147 | 1,158 | 12,900 | 1,158 |
| 2024-09-27 | 1,172 | 1,200 | 1,170 | 1,172 | 7,400 | 1,172 |
| 2024-09-26 | 3,580 | 3,595 | 3,565 | 3,585 | 2,600 | 1,195 |
| 2024-09-25 | 3,570 | 3,620 | 3,550 | 3,575 | 3,700 | 1,191.67 |
| 2024-09-24 | 3,510 | 3,635 | 3,510 | 3,560 | 5,200 | 1,186.67 |
| 2024-09-20 | 3,520 | 3,535 | 3,500 | 3,510 | 2,000 | 1,170 |
| 2024-09-19 | 3,485 | 3,520 | 3,475 | 3,490 | 1,800 | 1,163.33 |
| 2024-09-18 | 3,545 | 3,545 | 3,460 | 3,465 | 2,500 | 1,155 |
| 2024-09-17 | 3,515 | 3,520 | 3,485 | 3,485 | 2,800 | 1,161.67 |
| 2024-09-13 | 3,505 | 3,545 | 3,505 | 3,540 | 1,800 | 1,180 |
| 2024-09-12 | 3,550 | 3,550 | 3,495 | 3,525 | 3,000 | 1,175 |
| 2024-09-11 | 3,555 | 3,555 | 3,460 | 3,480 | 5,800 | 1,160 |
| 2024-09-10 | 3,610 | 3,610 | 3,540 | 3,540 | 4,300 | 1,180 |
| 2024-09-09 | 3,535 | 3,605 | 3,515 | 3,575 | 5,800 | 1,191.67 |
| 2024-09-06 | 3,640 | 3,680 | 3,615 | 3,615 | 2,800 | 1,205 |
| 2024-09-05 | 3,635 | 3,690 | 3,635 | 3,640 | 3,000 | 1,213.33 |
| 2024-09-04 | 3,680 | 3,695 | 3,630 | 3,635 | 8,800 | 1,211.67 |
| 2024-09-03 | 3,725 | 3,755 | 3,680 | 3,710 | 8,300 | 1,236.67 |
| 2024-09-02 | 3,815 | 3,830 | 3,650 | 3,735 | 48,100 | 1,245 |
| 2024-08-30 | 3,370 | 3,395 | 3,345 | 3,395 | 1,400 | 1,131.67 |
| 2024-08-29 | 3,350 | 3,355 | 3,320 | 3,355 | 1,100 | 1,118.33 |
| 2024-08-28 | 3,360 | 3,370 | 3,345 | 3,360 | 1,100 | 1,120 |
| 2024-08-27 | 3,375 | 3,385 | 3,355 | 3,360 | 1,200 | 1,120 |
| 2024-08-26 | 3,420 | 3,420 | 3,345 | 3,355 | 1,700 | 1,118.33 |
| 2024-08-23 | 3,365 | 3,370 | 3,320 | 3,350 | 2,300 | 1,116.67 |
| 2024-08-22 | 3,350 | 3,350 | 3,325 | 3,350 | 1,300 | 1,116.67 |
| 2024-08-21 | 3,340 | 3,340 | 3,305 | 3,315 | 1,900 | 1,105 |
| 2024-08-20 | 3,385 | 3,425 | 3,325 | 3,340 | 1,700 | 1,113.33 |
| 2024-08-19 | 3,370 | 3,405 | 3,315 | 3,315 | 3,300 | 1,105 |
| 2024-08-16 | 3,270 | 3,390 | 3,265 | 3,370 | 6,500 | 1,123.33 |
| 2024-08-15 | 3,230 | 3,245 | 3,230 | 3,240 | 800 | 1,080 |
| 2024-08-14 | 3,245 | 3,255 | 3,225 | 3,230 | 1,200 | 1,076.67 |
| 2024-08-13 | 3,175 | 3,240 | 3,170 | 3,230 | 4,500 | 1,076.67 |
| 2024-08-09 | 3,275 | 3,275 | 3,205 | 3,225 | 4,900 | 1,075 |
| 2024-08-08 | 3,230 | 3,240 | 3,185 | 3,205 | 3,400 | 1,068.33 |
| 2024-08-07 | 3,290 | 3,290 | 3,110 | 3,235 | 5,100 | 1,078.33 |
| 2024-08-06 | 3,245 | 3,280 | 3,150 | 3,150 | 4,700 | 1,050 |
| 2024-08-05 | 3,255 | 3,255 | 2,900 | 2,989 | 14,900 | 996.33 |
| 2024-08-02 | 3,450 | 3,450 | 3,310 | 3,325 | 10,000 | 1,108.33 |
| 2024-08-01 | 3,610 | 3,610 | 3,460 | 3,460 | 6,900 | 1,153.33 |
| 2024-07-31 | 3,465 | 3,540 | 3,465 | 3,540 | 13,400 | 1,180 |
| 2024-07-30 | 3,560 | 3,560 | 3,420 | 3,420 | 13,600 | 1,140 |
| 2024-07-29 | 3,555 | 3,570 | 3,550 | 3,560 | 2,700 | 1,186.67 |
| 2024-07-26 | 3,580 | 3,605 | 3,555 | 3,555 | 2,800 | 1,185 |
| 2024-07-25 | 3,595 | 3,605 | 3,565 | 3,580 | 3,200 | 1,193.33 |
| 2024-07-24 | 3,615 | 3,670 | 3,590 | 3,625 | 1,500 | 1,208.33 |
| 2024-07-23 | 3,650 | 3,650 | 3,605 | 3,605 | 1,700 | 1,201.67 |
| 2024-07-22 | 3,635 | 3,640 | 3,565 | 3,640 | 4,100 | 1,213.33 |
| 2024-07-19 | 3,675 | 3,675 | 3,620 | 3,620 | 600 | 1,206.67 |
| 2024-07-18 | 3,655 | 3,655 | 3,615 | 3,635 | 1,900 | 1,211.67 |
| 2024-07-17 | 3,635 | 3,670 | 3,635 | 3,655 | 1,300 | 1,218.33 |
| 2024-07-16 | 3,685 | 3,685 | 3,625 | 3,645 | 2,900 | 1,215 |
| 2024-07-12 | 3,690 | 3,690 | 3,670 | 3,685 | 400 | 1,228.33 |
| 2024-07-11 | 3,650 | 3,695 | 3,650 | 3,675 | 1,800 | 1,225 |
| 2024-07-10 | 3,640 | 3,640 | 3,605 | 3,605 | 500 | 1,201.67 |
| 2024-07-09 | 3,680 | 3,680 | 3,610 | 3,640 | 1,700 | 1,213.33 |
| 2024-07-08 | 3,680 | 3,690 | 3,680 | 3,680 | 1,100 | 1,226.67 |
| 2024-07-05 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 1,236.67 |
| 2024-07-04 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | 1,241.67 |
| 2024-07-03 | 3,695 | 3,755 | 3,695 | 3,720 | 2,100 | 1,240 |
| 2024-07-02 | 3,765 | 3,765 | 3,710 | 3,710 | 1,400 | 1,236.67 |
| 2024-07-01 | 3,725 | 3,725 | 3,700 | 3,700 | 900 | 1,233.33 |
| 2024-06-28 | 3,745 | 3,750 | 3,720 | 3,720 | 2,900 | 1,240 |
| 2024-06-27 | 3,670 | 3,700 | 3,640 | 3,695 | 2,000 | 1,231.67 |
| 2024-06-26 | 3,675 | 3,705 | 3,670 | 3,680 | 2,500 | 1,226.67 |
| 2024-06-25 | 3,780 | 3,780 | 3,735 | 3,735 | 2,900 | 1,245 |
| 2024-06-24 | 3,725 | 3,725 | 3,675 | 3,715 | 1,700 | 1,238.33 |
| 2024-06-21 | 3,725 | 3,725 | 3,685 | 3,720 | 1,700 | 1,240 |
| 2024-06-20 | 3,650 | 3,795 | 3,620 | 3,730 | 17,500 | 1,243.33 |
| 2024-06-19 | 3,680 | 3,680 | 3,620 | 3,620 | 2,400 | 1,206.67 |
| 2024-06-18 | 3,675 | 3,675 | 3,660 | 3,660 | 500 | 1,220 |
| 2024-06-17 | 3,660 | 3,695 | 3,630 | 3,660 | 3,000 | 1,220 |
| 2024-06-14 | 3,635 | 3,730 | 3,635 | 3,730 | 2,300 | 1,243.33 |
| 2024-06-13 | 3,675 | 3,675 | 3,630 | 3,635 | 2,400 | 1,211.67 |
| 2024-06-12 | 3,670 | 3,705 | 3,670 | 3,700 | 1,200 | 1,233.33 |
| 2024-06-11 | 3,715 | 3,735 | 3,690 | 3,690 | 3,700 | 1,230 |
| 2024-06-10 | 3,630 | 3,700 | 3,600 | 3,685 | 7,100 | 1,228.33 |
| 2024-06-07 | 3,580 | 3,630 | 3,575 | 3,630 | 3,600 | 1,210 |
| 2024-06-06 | 3,615 | 3,620 | 3,585 | 3,610 | 1,800 | 1,203.33 |
| 2024-06-05 | 3,600 | 3,625 | 3,600 | 3,620 | 1,600 | 1,206.67 |
| 2024-06-04 | 3,625 | 3,625 | 3,620 | 3,620 | 300 | 1,206.67 |
| 2024-06-03 | 3,595 | 3,625 | 3,595 | 3,625 | 2,100 | 1,208.33 |
| 2024-05-31 | 3,600 | 3,615 | 3,535 | 3,590 | 1,600 | 1,196.67 |
| 2024-05-30 | 3,570 | 3,615 | 3,500 | 3,600 | 3,800 | 1,200 |
| 2024-05-29 | 3,630 | 3,640 | 3,570 | 3,570 | 4,300 | 1,190 |
| 2024-05-28 | 3,620 | 3,645 | 3,580 | 3,630 | 2,700 | 1,210 |
| 2024-05-27 | 3,640 | 3,640 | 3,600 | 3,630 | 3,500 | 1,210 |
| 2024-05-24 | 3,580 | 3,610 | 3,575 | 3,610 | 1,400 | 1,203.33 |
| 2024-05-23 | 3,600 | 3,610 | 3,565 | 3,605 | 1,700 | 1,201.67 |
| 2024-05-22 | 3,585 | 3,610 | 3,560 | 3,610 | 3,900 | 1,203.33 |
| 2024-05-21 | 3,600 | 3,640 | 3,575 | 3,585 | 2,300 | 1,195 |
| 2024-05-20 | 3,505 | 3,600 | 3,505 | 3,575 | 6,000 | 1,191.67 |
| 2024-05-17 | 3,500 | 3,530 | 3,445 | 3,490 | 13,100 | 1,163.33 |
| 2024-05-16 | 3,530 | 3,530 | 3,440 | 3,485 | 10,800 | 1,161.67 |
| 2024-05-15 | 3,520 | 3,535 | 3,500 | 3,515 | 3,900 | 1,171.67 |
| 2024-05-14 | 3,525 | 3,555 | 3,520 | 3,520 | 3,400 | 1,173.33 |
| 2024-05-13 | 3,530 | 3,580 | 3,455 | 3,550 | 9,500 | 1,183.33 |
| 2024-05-10 | 3,755 | 3,820 | 3,540 | 3,565 | 26,300 | 1,188.33 |
| 2024-05-09 | 3,780 | 3,780 | 3,730 | 3,780 | 2,300 | 1,260 |
| 2024-05-08 | 3,800 | 3,800 | 3,750 | 3,780 | 3,900 | 1,260 |
| 2024-05-07 | 3,750 | 3,790 | 3,720 | 3,790 | 2,900 | 1,263.33 |
| 2024-05-02 | 3,675 | 3,735 | 3,675 | 3,735 | 2,900 | 1,245 |
| 2024-05-01 | 3,600 | 3,670 | 3,580 | 3,665 | 2,700 | 1,221.67 |
| 2024-04-30 | 3,530 | 3,700 | 3,530 | 3,600 | 12,200 | 1,200 |
| 2024-04-26 | 3,515 | 3,515 | 3,425 | 3,425 | 10,500 | 1,141.67 |
| 2024-04-25 | 3,540 | 3,550 | 3,500 | 3,510 | 3,600 | 1,170 |
| 2024-04-24 | 3,485 | 3,545 | 3,470 | 3,540 | 3,900 | 1,180 |
| 2024-04-23 | 3,520 | 3,555 | 3,485 | 3,515 | 800 | 1,171.67 |
| 2024-04-22 | 3,460 | 3,565 | 3,460 | 3,500 | 3,600 | 1,166.67 |
| 2024-04-19 | 3,440 | 3,490 | 3,390 | 3,420 | 4,600 | 1,140 |
| 2024-04-18 | 3,460 | 3,490 | 3,430 | 3,490 | 2,700 | 1,163.33 |
| 2024-04-17 | 3,480 | 3,480 | 3,450 | 3,450 | 800 | 1,150 |
| 2024-04-16 | 3,555 | 3,555 | 3,465 | 3,475 | 2,400 | 1,158.33 |
| 2024-04-15 | 3,595 | 3,595 | 3,545 | 3,545 | 3,800 | 1,181.67 |
| 2024-04-12 | 3,600 | 3,610 | 3,595 | 3,595 | 1,600 | 1,198.33 |
| 2024-04-11 | 3,600 | 3,630 | 3,595 | 3,595 | 2,400 | 1,198.33 |
| 2024-04-10 | 3,620 | 3,630 | 3,600 | 3,600 | 1,300 | 1,200 |
| 2024-04-09 | 3,620 | 3,620 | 3,620 | 3,620 | 700 | 1,206.67 |
| 2024-04-08 | 3,625 | 3,630 | 3,605 | 3,605 | 2,100 | 1,201.67 |
| 2024-04-05 | 3,640 | 3,640 | 3,615 | 3,615 | 1,000 | 1,205 |
| 2024-04-04 | 3,635 | 3,655 | 3,635 | 3,655 | 1,400 | 1,218.33 |
| 2024-04-03 | 3,620 | 3,640 | 3,620 | 3,635 | 1,400 | 1,211.67 |
| 2024-04-02 | 3,670 | 3,675 | 3,600 | 3,635 | 3,200 | 1,211.67 |
| 2024-04-01 | 3,685 | 3,720 | 3,675 | 3,675 | 4,200 | 1,225 |
| 2024-03-29 | 3,625 | 3,685 | 3,615 | 3,685 | 2,800 | 1,228.33 |
| 2024-03-28 | 3,635 | 3,685 | 3,620 | 3,635 | 4,700 | 1,211.67 |
| 2024-03-27 | 3,690 | 3,720 | 3,680 | 3,720 | 8,500 | 1,240 |
| 2024-03-26 | 3,670 | 3,700 | 3,660 | 3,675 | 3,700 | 1,225 |
| 2024-03-25 | 3,735 | 3,765 | 3,685 | 3,705 | 7,300 | 1,235 |
| 2024-03-22 | 3,725 | 3,740 | 3,705 | 3,735 | 3,300 | 1,245 |
| 2024-03-21 | 3,615 | 3,710 | 3,615 | 3,710 | 5,700 | 1,236.67 |
| 2024-03-19 | 3,600 | 3,645 | 3,595 | 3,600 | 4,200 | 1,200 |
| 2024-03-18 | 3,485 | 3,585 | 3,485 | 3,585 | 10,300 | 1,195 |
| 2024-03-15 | 3,490 | 3,490 | 3,435 | 3,475 | 2,000 | 1,158.33 |
| 2024-03-14 | 3,450 | 3,485 | 3,415 | 3,480 | 2,500 | 1,160 |
| 2024-03-13 | 3,450 | 3,450 | 3,430 | 3,440 | 1,600 | 1,146.67 |
| 2024-03-12 | 3,400 | 3,450 | 3,400 | 3,450 | 5,400 | 1,150 |
| 2024-03-11 | 3,485 | 3,490 | 3,400 | 3,400 | 6,100 | 1,133.33 |
| 2024-03-08 | 3,500 | 3,535 | 3,500 | 3,500 | 5,100 | 1,166.67 |
| 2024-03-07 | 3,580 | 3,600 | 3,500 | 3,520 | 6,100 | 1,173.33 |
| 2024-03-06 | 3,505 | 3,550 | 3,505 | 3,550 | 1,500 | 1,183.33 |
| 2024-03-05 | 3,505 | 3,535 | 3,500 | 3,505 | 2,700 | 1,168.33 |
| 2024-03-04 | 3,495 | 3,520 | 3,445 | 3,495 | 5,400 | 1,165 |
| 2024-03-01 | 3,445 | 3,480 | 3,445 | 3,480 | 4,000 | 1,160 |
| 2024-02-29 | 3,415 | 3,445 | 3,415 | 3,420 | 2,800 | 1,140 |
| 2024-02-28 | 3,415 | 3,450 | 3,410 | 3,415 | 3,200 | 1,138.33 |
| 2024-02-27 | 3,415 | 3,460 | 3,415 | 3,420 | 1,900 | 1,140 |
| 2024-02-26 | 3,460 | 3,460 | 3,390 | 3,410 | 4,200 | 1,136.67 |
| 2024-02-22 | 3,435 | 3,445 | 3,390 | 3,405 | 3,700 | 1,135 |
| 2024-02-21 | 3,420 | 3,465 | 3,420 | 3,430 | 3,400 | 1,143.33 |
| 2024-02-20 | 3,470 | 3,480 | 3,445 | 3,445 | 3,700 | 1,148.33 |
| 2024-02-19 | 3,405 | 3,480 | 3,405 | 3,455 | 2,800 | 1,151.67 |
| 2024-02-16 | 3,400 | 3,460 | 3,390 | 3,420 | 4,400 | 1,140 |
| 2024-02-15 | 3,465 | 3,465 | 3,365 | 3,395 | 10,500 | 1,131.67 |
| 2024-02-14 | 3,535 | 3,575 | 3,460 | 3,480 | 8,300 | 1,160 |
| 2024-02-13 | 3,490 | 3,615 | 3,415 | 3,555 | 13,200 | 1,185 |
| 2024-02-09 | 3,720 | 3,825 | 3,700 | 3,700 | 10,200 | 1,233.33 |
| 2024-02-08 | 3,640 | 3,710 | 3,635 | 3,710 | 3,700 | 1,236.67 |
| 2024-02-07 | 3,645 | 3,685 | 3,620 | 3,665 | 4,800 | 1,221.67 |
| 2024-02-06 | 3,645 | 3,680 | 3,635 | 3,645 | 2,800 | 1,215 |
| 2024-02-05 | 3,645 | 3,680 | 3,645 | 3,645 | 3,600 | 1,215 |
| 2024-02-02 | 3,655 | 3,670 | 3,620 | 3,640 | 2,100 | 1,213.33 |
| 2024-02-01 | 3,580 | 3,670 | 3,580 | 3,665 | 4,300 | 1,221.67 |
| 2024-01-31 | 3,565 | 3,595 | 3,560 | 3,565 | 4,100 | 1,188.33 |
| 2024-01-30 | 3,655 | 3,660 | 3,525 | 3,525 | 15,000 | 1,175 |
| 2024-01-29 | 3,600 | 3,665 | 3,595 | 3,655 | 3,800 | 1,218.33 |
| 2024-01-26 | 3,550 | 3,595 | 3,550 | 3,595 | 2,100 | 1,198.33 |
| 2024-01-25 | 3,590 | 3,605 | 3,545 | 3,575 | 3,700 | 1,191.67 |
| 2024-01-24 | 3,520 | 3,575 | 3,465 | 3,535 | 5,300 | 1,178.33 |
| 2024-01-23 | 3,580 | 3,590 | 3,540 | 3,540 | 4,200 | 1,180 |
| 2024-01-22 | 3,530 | 3,615 | 3,525 | 3,575 | 3,300 | 1,191.67 |
| 2024-01-19 | 3,490 | 3,540 | 3,460 | 3,510 | 6,800 | 1,170 |
| 2024-01-18 | 3,450 | 3,495 | 3,450 | 3,470 | 2,800 | 1,156.67 |
| 2024-01-17 | 3,535 | 3,585 | 3,455 | 3,455 | 9,200 | 1,151.67 |
| 2024-01-16 | 3,475 | 3,530 | 3,475 | 3,485 | 2,100 | 1,161.67 |
| 2024-01-15 | 3,475 | 3,515 | 3,470 | 3,480 | 3,500 | 1,160 |
| 2024-01-12 | 3,500 | 3,500 | 3,415 | 3,445 | 3,700 | 1,148.33 |
| 2024-01-11 | 3,460 | 3,525 | 3,460 | 3,500 | 2,400 | 1,166.67 |
| 2024-01-10 | 3,450 | 3,480 | 3,450 | 3,455 | 2,400 | 1,151.67 |
| 2024-01-09 | 3,415 | 3,440 | 3,415 | 3,435 | 1,700 | 1,145 |
| 2024-01-05 | 3,405 | 3,405 | 3,395 | 3,400 | 700 | 1,133.33 |
| 2024-01-04 | 3,330 | 3,475 | 3,330 | 3,440 | 3,700 | 1,146.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2017-09-27]1株→0.1株 [1989-01-27]1株→1.05株 [1986-03-27]1株→1.1株