5933 アルインコ(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 | 1,068 | 1,068 | 1,059 | 1,061 | 16,900 | 1,061 |
| 2024-12-27 | 1,057 | 1,071 | 1,055 | 1,066 | 26,300 | 1,066 |
| 2024-12-26 | 1,052 | 1,065 | 1,052 | 1,065 | 39,700 | 1,065 |
| 2024-12-25 | 1,060 | 1,060 | 1,044 | 1,054 | 27,000 | 1,054 |
| 2024-12-24 | 1,051 | 1,054 | 1,046 | 1,054 | 39,200 | 1,054 |
| 2024-12-23 | 1,040 | 1,047 | 1,035 | 1,047 | 39,800 | 1,047 |
| 2024-12-20 | 1,030 | 1,038 | 1,030 | 1,038 | 24,200 | 1,038 |
| 2024-12-19 | 1,029 | 1,033 | 1,025 | 1,029 | 17,200 | 1,029 |
| 2024-12-18 | 1,038 | 1,038 | 1,028 | 1,033 | 20,800 | 1,033 |
| 2024-12-17 | 1,041 | 1,041 | 1,033 | 1,040 | 20,600 | 1,040 |
| 2024-12-16 | 1,041 | 1,046 | 1,037 | 1,040 | 18,600 | 1,040 |
| 2024-12-13 | 1,029 | 1,042 | 1,027 | 1,040 | 27,800 | 1,040 |
| 2024-12-12 | 1,037 | 1,040 | 1,035 | 1,038 | 30,800 | 1,038 |
| 2024-12-11 | 1,015 | 1,038 | 1,015 | 1,037 | 94,700 | 1,037 |
| 2024-12-10 | 1,022 | 1,023 | 1,010 | 1,016 | 42,500 | 1,016 |
| 2024-12-09 | 999 | 1,027 | 999 | 1,020 | 124,700 | 1,020 |
| 2024-12-06 | 985 | 995 | 985 | 995 | 22,100 | 995 |
| 2024-12-05 | 981 | 991 | 977 | 991 | 28,200 | 991 |
| 2024-12-04 | 977 | 977 | 968 | 972 | 31,300 | 972 |
| 2024-12-03 | 978 | 981 | 975 | 977 | 28,800 | 977 |
| 2024-12-02 | 975 | 978 | 969 | 973 | 27,200 | 973 |
| 2024-11-29 | 967 | 969 | 961 | 961 | 10,800 | 961 |
| 2024-11-28 | 964 | 968 | 961 | 967 | 17,000 | 967 |
| 2024-11-27 | 971 | 971 | 960 | 966 | 20,000 | 966 |
| 2024-11-26 | 973 | 975 | 965 | 970 | 25,000 | 970 |
| 2024-11-25 | 978 | 978 | 969 | 969 | 14,800 | 969 |
| 2024-11-22 | 966 | 972 | 964 | 970 | 13,400 | 970 |
| 2024-11-21 | 962 | 965 | 962 | 962 | 11,000 | 962 |
| 2024-11-20 | 962 | 965 | 958 | 961 | 16,200 | 961 |
| 2024-11-19 | 961 | 965 | 960 | 960 | 6,300 | 960 |
| 2024-11-18 | 960 | 965 | 957 | 960 | 14,800 | 960 |
| 2024-11-15 | 973 | 977 | 963 | 965 | 10,500 | 965 |
| 2024-11-14 | 973 | 974 | 966 | 968 | 7,200 | 968 |
| 2024-11-13 | 972 | 974 | 965 | 966 | 13,100 | 966 |
| 2024-11-12 | 971 | 978 | 969 | 970 | 16,400 | 970 |
| 2024-11-11 | 965 | 971 | 964 | 967 | 19,100 | 967 |
| 2024-11-08 | 986 | 986 | 969 | 973 | 15,400 | 973 |
| 2024-11-07 | 970 | 984 | 969 | 973 | 25,600 | 973 |
| 2024-11-06 | 961 | 973 | 960 | 969 | 36,000 | 969 |
| 2024-11-05 | 964 | 964 | 955 | 957 | 11,600 | 957 |
| 2024-11-01 | 956 | 965 | 955 | 956 | 27,800 | 956 |
| 2024-10-31 | 962 | 967 | 959 | 964 | 23,500 | 964 |
| 2024-10-30 | 962 | 964 | 956 | 959 | 107,000 | 959 |
| 2024-10-29 | 965 | 967 | 959 | 964 | 19,100 | 964 |
| 2024-10-28 | 950 | 963 | 950 | 963 | 21,100 | 963 |
| 2024-10-25 | 959 | 959 | 948 | 950 | 40,400 | 950 |
| 2024-10-24 | 956 | 959 | 951 | 958 | 56,000 | 958 |
| 2024-10-23 | 960 | 962 | 955 | 956 | 23,000 | 956 |
| 2024-10-22 | 971 | 974 | 957 | 957 | 44,000 | 957 |
| 2024-10-21 | 968 | 995 | 966 | 971 | 97,200 | 971 |
| 2024-10-18 | 989 | 991 | 978 | 982 | 70,300 | 982 |
| 2024-10-17 | 990 | 992 | 988 | 991 | 31,900 | 991 |
| 2024-10-16 | 981 | 992 | 981 | 987 | 21,800 | 987 |
| 2024-10-15 | 982 | 989 | 980 | 985 | 21,500 | 985 |
| 2024-10-11 | 979 | 979 | 975 | 977 | 12,200 | 977 |
| 2024-10-10 | 980 | 980 | 973 | 978 | 17,900 | 978 |
| 2024-10-09 | 981 | 983 | 974 | 979 | 17,900 | 979 |
| 2024-10-08 | 983 | 987 | 978 | 980 | 30,300 | 980 |
| 2024-10-07 | 987 | 989 | 980 | 988 | 38,600 | 988 |
| 2024-10-04 | 979 | 985 | 977 | 983 | 24,900 | 983 |
| 2024-10-03 | 985 | 986 | 979 | 982 | 25,000 | 982 |
| 2024-10-02 | 980 | 989 | 977 | 980 | 38,500 | 980 |
| 2024-10-01 | 986 | 989 | 978 | 989 | 24,800 | 989 |
| 2024-09-30 | 977 | 980 | 969 | 979 | 42,800 | 979 |
| 2024-09-27 | 994 | 1,000 | 993 | 998 | 39,800 | 998 |
| 2024-09-26 | 984 | 1,001 | 984 | 1,001 | 73,100 | 1,001 |
| 2024-09-25 | 980 | 982 | 975 | 982 | 58,200 | 982 |
| 2024-09-24 | 975 | 981 | 972 | 978 | 48,500 | 978 |
| 2024-09-20 | 969 | 979 | 967 | 974 | 47,000 | 974 |
| 2024-09-19 | 952 | 969 | 951 | 962 | 118,700 | 962 |
| 2024-09-18 | 969 | 972 | 962 | 966 | 217,300 | 966 |
| 2024-09-17 | 966 | 970 | 957 | 968 | 66,400 | 968 |
| 2024-09-13 | 963 | 966 | 958 | 961 | 41,500 | 961 |
| 2024-09-12 | 968 | 976 | 960 | 966 | 48,200 | 966 |
| 2024-09-11 | 980 | 980 | 954 | 961 | 74,500 | 961 |
| 2024-09-10 | 988 | 988 | 977 | 980 | 41,700 | 980 |
| 2024-09-09 | 977 | 988 | 971 | 988 | 44,300 | 988 |
| 2024-09-06 | 993 | 996 | 989 | 992 | 52,500 | 992 |
| 2024-09-05 | 993 | 998 | 986 | 993 | 55,500 | 993 |
| 2024-09-04 | 1,007 | 1,008 | 993 | 993 | 81,200 | 993 |
| 2024-09-03 | 1,015 | 1,015 | 1,010 | 1,013 | 20,700 | 1,013 |
| 2024-09-02 | 1,015 | 1,015 | 1,006 | 1,013 | 16,400 | 1,013 |
| 2024-08-30 | 1,007 | 1,014 | 1,007 | 1,011 | 20,900 | 1,011 |
| 2024-08-29 | 1,002 | 1,008 | 1,000 | 1,006 | 19,300 | 1,006 |
| 2024-08-28 | 1,005 | 1,005 | 999 | 1,005 | 32,600 | 1,005 |
| 2024-08-27 | 1,007 | 1,012 | 1,003 | 1,010 | 16,500 | 1,010 |
| 2024-08-26 | 1,013 | 1,013 | 1,000 | 1,002 | 23,200 | 1,002 |
| 2024-08-23 | 1,009 | 1,014 | 1,005 | 1,013 | 26,700 | 1,013 |
| 2024-08-22 | 1,004 | 1,008 | 999 | 1,008 | 24,700 | 1,008 |
| 2024-08-21 | 1,000 | 1,009 | 997 | 1,009 | 25,100 | 1,009 |
| 2024-08-20 | 1,000 | 1,010 | 1,000 | 1,006 | 27,500 | 1,006 |
| 2024-08-19 | 1,009 | 1,012 | 997 | 997 | 45,200 | 997 |
| 2024-08-16 | 1,014 | 1,018 | 1,005 | 1,018 | 24,200 | 1,018 |
| 2024-08-15 | 1,004 | 1,004 | 992 | 999 | 29,500 | 999 |
| 2024-08-14 | 1,003 | 1,003 | 987 | 999 | 28,800 | 999 |
| 2024-08-13 | 983 | 991 | 980 | 991 | 26,500 | 991 |
| 2024-08-09 | 987 | 999 | 961 | 976 | 47,900 | 976 |
| 2024-08-08 | 978 | 994 | 972 | 972 | 42,200 | 972 |
| 2024-08-07 | 958 | 1,001 | 958 | 982 | 48,000 | 982 |
| 2024-08-06 | 964 | 985 | 951 | 970 | 89,500 | 970 |
| 2024-08-05 | 959 | 969 | 902 | 904 | 140,900 | 904 |
| 2024-08-02 | 1,026 | 1,026 | 995 | 995 | 104,300 | 995 |
| 2024-08-01 | 1,055 | 1,058 | 1,033 | 1,033 | 50,400 | 1,033 |
| 2024-07-31 | 1,044 | 1,070 | 1,041 | 1,070 | 44,600 | 1,070 |
| 2024-07-30 | 1,054 | 1,054 | 1,044 | 1,048 | 35,900 | 1,048 |
| 2024-07-29 | 1,046 | 1,055 | 1,045 | 1,055 | 33,000 | 1,055 |
| 2024-07-26 | 1,041 | 1,055 | 1,038 | 1,042 | 61,300 | 1,042 |
| 2024-07-25 | 1,045 | 1,047 | 1,036 | 1,040 | 66,400 | 1,040 |
| 2024-07-24 | 1,064 | 1,064 | 1,051 | 1,051 | 74,900 | 1,051 |
| 2024-07-23 | 1,061 | 1,068 | 1,058 | 1,063 | 74,100 | 1,063 |
| 2024-07-22 | 1,055 | 1,070 | 1,046 | 1,060 | 307,900 | 1,060 |
| 2024-07-19 | 1,138 | 1,148 | 1,128 | 1,148 | 194,400 | 1,148 |
| 2024-07-18 | 1,126 | 1,145 | 1,126 | 1,135 | 45,100 | 1,135 |
| 2024-07-17 | 1,116 | 1,143 | 1,116 | 1,137 | 56,700 | 1,137 |
| 2024-07-16 | 1,109 | 1,109 | 1,097 | 1,109 | 29,800 | 1,109 |
| 2024-07-12 | 1,093 | 1,106 | 1,089 | 1,093 | 23,600 | 1,093 |
| 2024-07-11 | 1,084 | 1,092 | 1,082 | 1,090 | 21,600 | 1,090 |
| 2024-07-10 | 1,082 | 1,086 | 1,072 | 1,081 | 38,100 | 1,081 |
| 2024-07-09 | 1,088 | 1,092 | 1,080 | 1,086 | 23,800 | 1,086 |
| 2024-07-08 | 1,095 | 1,096 | 1,087 | 1,088 | 19,400 | 1,088 |
| 2024-07-05 | 1,111 | 1,111 | 1,095 | 1,095 | 22,500 | 1,095 |
| 2024-07-04 | 1,101 | 1,109 | 1,101 | 1,107 | 17,300 | 1,107 |
| 2024-07-03 | 1,094 | 1,101 | 1,094 | 1,097 | 17,400 | 1,097 |
| 2024-07-02 | 1,109 | 1,109 | 1,093 | 1,094 | 31,200 | 1,094 |
| 2024-07-01 | 1,110 | 1,110 | 1,098 | 1,106 | 20,100 | 1,106 |
| 2024-06-28 | 1,106 | 1,107 | 1,090 | 1,097 | 33,700 | 1,097 |
| 2024-06-27 | 1,109 | 1,113 | 1,102 | 1,113 | 25,500 | 1,113 |
| 2024-06-26 | 1,110 | 1,110 | 1,101 | 1,108 | 38,800 | 1,108 |
| 2024-06-25 | 1,100 | 1,103 | 1,094 | 1,103 | 45,000 | 1,103 |
| 2024-06-24 | 1,082 | 1,091 | 1,080 | 1,087 | 33,400 | 1,087 |
| 2024-06-21 | 1,077 | 1,083 | 1,074 | 1,074 | 19,800 | 1,074 |
| 2024-06-20 | 1,078 | 1,082 | 1,066 | 1,078 | 19,200 | 1,078 |
| 2024-06-19 | 1,075 | 1,085 | 1,075 | 1,085 | 13,500 | 1,085 |
| 2024-06-18 | 1,074 | 1,083 | 1,072 | 1,080 | 18,400 | 1,080 |
| 2024-06-17 | 1,067 | 1,073 | 1,061 | 1,070 | 16,800 | 1,070 |
| 2024-06-14 | 1,060 | 1,088 | 1,060 | 1,077 | 37,200 | 1,077 |
| 2024-06-13 | 1,078 | 1,078 | 1,059 | 1,063 | 28,900 | 1,063 |
| 2024-06-12 | 1,075 | 1,079 | 1,075 | 1,078 | 10,500 | 1,078 |
| 2024-06-11 | 1,086 | 1,086 | 1,076 | 1,077 | 8,200 | 1,077 |
| 2024-06-10 | 1,088 | 1,090 | 1,079 | 1,085 | 24,200 | 1,085 |
| 2024-06-07 | 1,080 | 1,085 | 1,077 | 1,083 | 15,100 | 1,083 |
| 2024-06-06 | 1,090 | 1,090 | 1,077 | 1,082 | 13,000 | 1,082 |
| 2024-06-05 | 1,082 | 1,090 | 1,080 | 1,087 | 19,800 | 1,087 |
| 2024-06-04 | 1,104 | 1,104 | 1,085 | 1,085 | 29,300 | 1,085 |
| 2024-06-03 | 1,105 | 1,109 | 1,100 | 1,107 | 21,600 | 1,107 |
| 2024-05-31 | 1,090 | 1,100 | 1,086 | 1,100 | 34,300 | 1,100 |
| 2024-05-30 | 1,075 | 1,084 | 1,070 | 1,084 | 23,900 | 1,084 |
| 2024-05-29 | 1,089 | 1,092 | 1,076 | 1,080 | 26,200 | 1,080 |
| 2024-05-28 | 1,089 | 1,096 | 1,083 | 1,086 | 25,000 | 1,086 |
| 2024-05-27 | 1,086 | 1,099 | 1,081 | 1,090 | 36,600 | 1,090 |
| 2024-05-24 | 1,070 | 1,083 | 1,069 | 1,079 | 21,200 | 1,079 |
| 2024-05-23 | 1,071 | 1,080 | 1,065 | 1,078 | 20,000 | 1,078 |
| 2024-05-22 | 1,083 | 1,086 | 1,070 | 1,070 | 30,200 | 1,070 |
| 2024-05-21 | 1,085 | 1,089 | 1,083 | 1,083 | 11,400 | 1,083 |
| 2024-05-20 | 1,084 | 1,092 | 1,083 | 1,085 | 22,400 | 1,085 |
| 2024-05-17 | 1,074 | 1,087 | 1,070 | 1,084 | 28,200 | 1,084 |
| 2024-05-16 | 1,075 | 1,080 | 1,072 | 1,078 | 34,700 | 1,078 |
| 2024-05-15 | 1,080 | 1,082 | 1,075 | 1,075 | 24,400 | 1,075 |
| 2024-05-14 | 1,087 | 1,088 | 1,074 | 1,080 | 27,400 | 1,080 |
| 2024-05-13 | 1,096 | 1,096 | 1,083 | 1,095 | 21,800 | 1,095 |
| 2024-05-10 | 1,095 | 1,097 | 1,087 | 1,096 | 30,300 | 1,096 |
| 2024-05-09 | 1,076 | 1,093 | 1,074 | 1,088 | 67,000 | 1,088 |
| 2024-05-08 | 1,077 | 1,087 | 1,075 | 1,075 | 85,600 | 1,075 |
| 2024-05-07 | 1,070 | 1,093 | 1,057 | 1,082 | 305,700 | 1,082 |
| 2024-05-02 | 1,134 | 1,162 | 1,132 | 1,132 | 142,400 | 1,132 |
| 2024-05-01 | 1,155 | 1,155 | 1,140 | 1,148 | 39,400 | 1,148 |
| 2024-04-30 | 1,135 | 1,157 | 1,135 | 1,157 | 48,400 | 1,157 |
| 2024-04-26 | 1,114 | 1,120 | 1,106 | 1,120 | 30,500 | 1,120 |
| 2024-04-25 | 1,119 | 1,124 | 1,114 | 1,114 | 18,700 | 1,114 |
| 2024-04-24 | 1,119 | 1,126 | 1,115 | 1,119 | 27,100 | 1,119 |
| 2024-04-23 | 1,128 | 1,134 | 1,114 | 1,117 | 16,800 | 1,117 |
| 2024-04-22 | 1,122 | 1,131 | 1,122 | 1,126 | 26,100 | 1,126 |
| 2024-04-19 | 1,112 | 1,127 | 1,099 | 1,112 | 54,400 | 1,112 |
| 2024-04-18 | 1,103 | 1,130 | 1,103 | 1,128 | 22,700 | 1,128 |
| 2024-04-17 | 1,124 | 1,130 | 1,108 | 1,117 | 27,200 | 1,117 |
| 2024-04-16 | 1,137 | 1,140 | 1,115 | 1,126 | 49,700 | 1,126 |
| 2024-04-15 | 1,150 | 1,154 | 1,142 | 1,152 | 20,100 | 1,152 |
| 2024-04-12 | 1,150 | 1,155 | 1,144 | 1,151 | 27,700 | 1,151 |
| 2024-04-11 | 1,155 | 1,159 | 1,143 | 1,154 | 47,900 | 1,154 |
| 2024-04-10 | 1,158 | 1,164 | 1,149 | 1,159 | 64,800 | 1,159 |
| 2024-04-09 | 1,163 | 1,172 | 1,150 | 1,156 | 81,500 | 1,156 |
| 2024-04-08 | 1,142 | 1,177 | 1,142 | 1,163 | 164,800 | 1,163 |
| 2024-04-05 | 1,073 | 1,136 | 1,066 | 1,135 | 284,800 | 1,135 |
| 2024-04-04 | 1,061 | 1,085 | 1,057 | 1,075 | 232,700 | 1,075 |
| 2024-04-03 | 1,018 | 1,030 | 1,018 | 1,023 | 20,300 | 1,023 |
| 2024-04-02 | 1,029 | 1,029 | 1,020 | 1,023 | 29,400 | 1,023 |
| 2024-04-01 | 1,050 | 1,050 | 1,029 | 1,030 | 34,700 | 1,030 |
| 2024-03-29 | 1,035 | 1,042 | 1,033 | 1,039 | 18,900 | 1,039 |
| 2024-03-28 | 1,045 | 1,046 | 1,031 | 1,035 | 48,300 | 1,035 |
| 2024-03-27 | 1,040 | 1,054 | 1,040 | 1,051 | 67,900 | 1,051 |
| 2024-03-26 | 1,031 | 1,040 | 1,027 | 1,037 | 40,900 | 1,037 |
| 2024-03-25 | 1,040 | 1,045 | 1,032 | 1,032 | 69,100 | 1,032 |
| 2024-03-22 | 1,039 | 1,041 | 1,032 | 1,036 | 41,800 | 1,036 |
| 2024-03-21 | 1,039 | 1,042 | 1,035 | 1,038 | 55,200 | 1,038 |
| 2024-03-19 | 1,038 | 1,038 | 1,027 | 1,035 | 53,400 | 1,035 |
| 2024-03-18 | 1,023 | 1,040 | 1,020 | 1,032 | 382,600 | 1,032 |
| 2024-03-15 | 1,045 | 1,054 | 1,041 | 1,043 | 536,100 | 1,043 |
| 2024-03-14 | 1,048 | 1,053 | 1,043 | 1,051 | 87,700 | 1,051 |
| 2024-03-13 | 1,050 | 1,057 | 1,039 | 1,044 | 50,300 | 1,044 |
| 2024-03-12 | 1,037 | 1,048 | 1,028 | 1,044 | 82,200 | 1,044 |
| 2024-03-11 | 1,065 | 1,065 | 1,040 | 1,045 | 173,400 | 1,045 |
| 2024-03-08 | 1,066 | 1,080 | 1,066 | 1,074 | 107,900 | 1,074 |
| 2024-03-07 | 1,070 | 1,070 | 1,060 | 1,065 | 91,000 | 1,065 |
| 2024-03-06 | 1,051 | 1,073 | 1,051 | 1,068 | 89,800 | 1,068 |
| 2024-03-05 | 1,045 | 1,061 | 1,038 | 1,060 | 76,600 | 1,060 |
| 2024-03-04 | 1,068 | 1,068 | 1,050 | 1,053 | 119,800 | 1,053 |
| 2024-03-01 | 1,057 | 1,062 | 1,050 | 1,058 | 164,000 | 1,058 |
| 2024-02-29 | 1,054 | 1,057 | 1,046 | 1,049 | 202,800 | 1,049 |
| 2024-02-28 | 1,038 | 1,053 | 1,038 | 1,051 | 162,600 | 1,051 |
| 2024-02-27 | 1,044 | 1,045 | 1,036 | 1,036 | 77,500 | 1,036 |
| 2024-02-26 | 1,051 | 1,051 | 1,043 | 1,046 | 45,000 | 1,046 |
| 2024-02-22 | 1,051 | 1,052 | 1,040 | 1,048 | 38,100 | 1,048 |
| 2024-02-21 | 1,049 | 1,050 | 1,039 | 1,046 | 14,100 | 1,046 |
| 2024-02-20 | 1,052 | 1,057 | 1,048 | 1,050 | 36,200 | 1,050 |
| 2024-02-19 | 1,030 | 1,047 | 1,030 | 1,046 | 25,700 | 1,046 |
| 2024-02-16 | 1,031 | 1,036 | 1,025 | 1,034 | 25,400 | 1,034 |
| 2024-02-15 | 1,026 | 1,032 | 1,016 | 1,024 | 32,800 | 1,024 |
| 2024-02-14 | 1,031 | 1,033 | 1,017 | 1,021 | 40,900 | 1,021 |
| 2024-02-13 | 1,035 | 1,037 | 1,021 | 1,031 | 54,100 | 1,031 |
| 2024-02-09 | 1,031 | 1,041 | 1,030 | 1,038 | 30,000 | 1,038 |
| 2024-02-08 | 1,044 | 1,047 | 1,031 | 1,036 | 37,700 | 1,036 |
| 2024-02-07 | 1,044 | 1,051 | 1,036 | 1,043 | 51,900 | 1,043 |
| 2024-02-06 | 1,060 | 1,062 | 1,044 | 1,044 | 61,800 | 1,044 |
| 2024-02-05 | 1,030 | 1,075 | 1,016 | 1,065 | 281,800 | 1,065 |
| 2024-02-02 | 1,095 | 1,127 | 1,094 | 1,110 | 187,400 | 1,110 |
| 2024-02-01 | 1,079 | 1,089 | 1,073 | 1,085 | 70,300 | 1,085 |
| 2024-01-31 | 1,063 | 1,078 | 1,062 | 1,078 | 51,300 | 1,078 |
| 2024-01-30 | 1,063 | 1,073 | 1,059 | 1,064 | 62,900 | 1,064 |
| 2024-01-29 | 1,048 | 1,064 | 1,048 | 1,064 | 35,500 | 1,064 |
| 2024-01-26 | 1,047 | 1,049 | 1,043 | 1,043 | 34,700 | 1,043 |
| 2024-01-25 | 1,046 | 1,051 | 1,044 | 1,046 | 43,800 | 1,046 |
| 2024-01-24 | 1,047 | 1,048 | 1,042 | 1,045 | 33,900 | 1,045 |
| 2024-01-23 | 1,058 | 1,060 | 1,045 | 1,047 | 34,000 | 1,047 |
| 2024-01-22 | 1,055 | 1,062 | 1,055 | 1,058 | 22,800 | 1,058 |
| 2024-01-19 | 1,054 | 1,056 | 1,048 | 1,053 | 28,200 | 1,053 |
| 2024-01-18 | 1,050 | 1,059 | 1,050 | 1,052 | 17,600 | 1,052 |
| 2024-01-17 | 1,063 | 1,067 | 1,051 | 1,051 | 34,300 | 1,051 |
| 2024-01-16 | 1,054 | 1,055 | 1,043 | 1,049 | 34,500 | 1,049 |
| 2024-01-15 | 1,040 | 1,052 | 1,037 | 1,050 | 78,400 | 1,050 |
| 2024-01-12 | 1,039 | 1,039 | 1,025 | 1,032 | 36,500 | 1,032 |
| 2024-01-11 | 1,030 | 1,039 | 1,029 | 1,034 | 45,600 | 1,034 |
| 2024-01-10 | 1,020 | 1,027 | 1,014 | 1,025 | 33,100 | 1,025 |
| 2024-01-09 | 1,025 | 1,029 | 1,018 | 1,022 | 53,300 | 1,022 |
| 2024-01-05 | 1,026 | 1,028 | 1,021 | 1,023 | 30,100 | 1,023 |
| 2024-01-04 | 1,032 | 1,039 | 1,019 | 1,022 | 64,100 | 1,022 |
分割・併合履歴 ： [1996-03-14]1株→1.2株