5941 (株)中西製作所 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,469 | 2,470 | 2,460 | 2,470 | 1,100 | 2,470 |
| 2024-12-25 | 2,468 | 2,469 | 2,459 | 2,469 | 2,100 | 2,469 |
| 2024-12-24 | 2,468 | 2,468 | 2,468 | 2,468 | 200 | 2,468 |
| 2024-12-23 | 2,466 | 2,468 | 2,459 | 2,468 | 2,700 | 2,468 |
| 2024-12-20 | 2,468 | 2,468 | 2,458 | 2,458 | 300 | 2,458 |
| 2024-12-19 | 2,461 | 2,469 | 2,458 | 2,469 | 600 | 2,469 |
| 2024-12-18 | 2,470 | 2,470 | 2,460 | 2,461 | 600 | 2,461 |
| 2024-12-17 | 2,471 | 2,471 | 2,470 | 2,470 | 500 | 2,470 |
| 2024-12-16 | 2,491 | 2,491 | 2,473 | 2,473 | 1,400 | 2,473 |
| 2024-12-13 | 2,479 | 2,480 | 2,471 | 2,480 | 900 | 2,480 |
| 2024-12-12 | 2,481 | 2,481 | 2,474 | 2,480 | 1,500 | 2,480 |
| 2024-12-11 | 2,467 | 2,481 | 2,467 | 2,481 | 700 | 2,481 |
| 2024-12-10 | 2,498 | 2,498 | 2,451 | 2,463 | 2,800 | 2,463 |
| 2024-12-09 | 2,480 | 2,498 | 2,480 | 2,498 | 1,400 | 2,498 |
| 2024-12-06 | 2,477 | 2,478 | 2,474 | 2,474 | 400 | 2,474 |
| 2024-12-05 | 2,470 | 2,470 | 2,460 | 2,470 | 900 | 2,470 |
| 2024-12-04 | 2,459 | 2,459 | 2,440 | 2,440 | 800 | 2,440 |
| 2024-12-03 | 2,445 | 2,460 | 2,443 | 2,460 | 800 | 2,460 |
| 2024-12-02 | 2,443 | 2,459 | 2,443 | 2,444 | 300 | 2,444 |
| 2024-11-29 | 2,441 | 2,441 | 2,440 | 2,440 | 200 | 2,440 |
| 2024-11-28 | 2,441 | 2,441 | 2,440 | 2,440 | 500 | 2,440 |
| 2024-11-27 | - | - | - | 2,442 | - | 2,442 |
| 2024-11-26 | 2,446 | 2,446 | 2,442 | 2,442 | 400 | 2,442 |
| 2024-11-25 | 2,444 | 2,496 | 2,444 | 2,446 | 1,100 | 2,446 |
| 2024-11-22 | 2,449 | 2,449 | 2,440 | 2,444 | 300 | 2,444 |
| 2024-11-21 | 2,449 | 2,449 | 2,439 | 2,439 | 700 | 2,439 |
| 2024-11-20 | 2,498 | 2,498 | 2,448 | 2,448 | 700 | 2,448 |
| 2024-11-19 | 2,449 | 2,449 | 2,448 | 2,448 | 300 | 2,448 |
| 2024-11-18 | 2,441 | 2,442 | 2,440 | 2,440 | 400 | 2,440 |
| 2024-11-15 | 2,478 | 2,478 | 2,434 | 2,435 | 1,400 | 2,435 |
| 2024-11-14 | 2,444 | 2,444 | 2,435 | 2,435 | 700 | 2,435 |
| 2024-11-13 | 2,435 | 2,435 | 2,433 | 2,435 | 300 | 2,435 |
| 2024-11-12 | 2,485 | 2,485 | 2,431 | 2,431 | 500 | 2,431 |
| 2024-11-11 | 2,450 | 2,450 | 2,421 | 2,435 | 600 | 2,435 |
| 2024-11-08 | 2,470 | 2,470 | 2,470 | 2,470 | 100 | 2,470 |
| 2024-11-07 | 2,420 | 2,440 | 2,420 | 2,440 | 700 | 2,440 |
| 2024-11-06 | 2,530 | 2,530 | 2,420 | 2,420 | 1,400 | 2,420 |
| 2024-11-05 | 2,539 | 2,539 | 2,530 | 2,530 | 400 | 2,530 |
| 2024-11-01 | 2,489 | 2,489 | 2,489 | 2,489 | 100 | 2,489 |
| 2024-10-31 | - | - | - | 2,431 | - | 2,431 |
| 2024-10-30 | 2,424 | 2,496 | 2,424 | 2,431 | 500 | 2,431 |
| 2024-10-29 | 2,429 | 2,472 | 2,424 | 2,424 | 700 | 2,424 |
| 2024-10-28 | 2,472 | 2,472 | 2,426 | 2,427 | 400 | 2,427 |
| 2024-10-25 | 2,454 | 2,474 | 2,440 | 2,467 | 1,000 | 2,467 |
| 2024-10-24 | 2,439 | 2,444 | 2,430 | 2,444 | 500 | 2,444 |
| 2024-10-23 | 2,500 | 2,500 | 2,432 | 2,432 | 2,200 | 2,432 |
| 2024-10-22 | 2,490 | 2,499 | 2,490 | 2,495 | 300 | 2,495 |
| 2024-10-21 | 2,499 | 2,499 | 2,482 | 2,494 | 800 | 2,494 |
| 2024-10-18 | 2,498 | 2,500 | 2,498 | 2,500 | 400 | 2,500 |
| 2024-10-17 | 2,515 | 2,515 | 2,480 | 2,480 | 500 | 2,480 |
| 2024-10-16 | 2,450 | 2,505 | 2,450 | 2,491 | 700 | 2,491 |
| 2024-10-15 | 2,434 | 2,470 | 2,428 | 2,449 | 2,400 | 2,449 |
| 2024-10-11 | 2,439 | 2,447 | 2,420 | 2,420 | 1,800 | 2,420 |
| 2024-10-10 | 2,450 | 2,450 | 2,450 | 2,450 | 200 | 2,450 |
| 2024-10-09 | 2,445 | 2,450 | 2,440 | 2,450 | 300 | 2,450 |
| 2024-10-08 | 2,458 | 2,458 | 2,445 | 2,445 | 200 | 2,445 |
| 2024-10-07 | 2,480 | 2,508 | 2,421 | 2,458 | 1,700 | 2,458 |
| 2024-10-04 | 2,465 | 2,465 | 2,465 | 2,465 | 200 | 2,465 |
| 2024-10-03 | 2,490 | 2,490 | 2,435 | 2,435 | 500 | 2,435 |
| 2024-10-02 | 2,474 | 2,474 | 2,449 | 2,450 | 500 | 2,450 |
| 2024-10-01 | 2,477 | 2,477 | 2,477 | 2,477 | 100 | 2,477 |
| 2024-09-30 | 2,420 | 2,448 | 2,380 | 2,448 | 500 | 2,448 |
| 2024-09-27 | 2,442 | 2,442 | 2,392 | 2,420 | 500 | 2,420 |
| 2024-09-26 | 2,397 | 2,397 | 2,371 | 2,371 | 500 | 2,371 |
| 2024-09-25 | 2,380 | 2,397 | 2,370 | 2,397 | 1,500 | 2,397 |
| 2024-09-24 | 2,388 | 2,400 | 2,388 | 2,388 | 800 | 2,388 |
| 2024-09-20 | 2,381 | 2,400 | 2,378 | 2,378 | 1,200 | 2,378 |
| 2024-09-19 | 2,367 | 2,367 | 2,367 | 2,367 | 100 | 2,367 |
| 2024-09-18 | 2,451 | 2,451 | 2,367 | 2,417 | 1,100 | 2,417 |
| 2024-09-17 | 2,461 | 2,511 | 2,451 | 2,451 | 1,800 | 2,451 |
| 2024-09-13 | 2,424 | 2,445 | 2,410 | 2,445 | 500 | 2,445 |
| 2024-09-12 | 2,406 | 2,424 | 2,400 | 2,424 | 600 | 2,424 |
| 2024-09-11 | 2,465 | 2,465 | 2,360 | 2,374 | 3,200 | 2,374 |
| 2024-09-10 | 2,401 | 2,421 | 2,400 | 2,400 | 1,100 | 2,400 |
| 2024-09-09 | 2,408 | 2,450 | 2,400 | 2,405 | 800 | 2,405 |
| 2024-09-06 | 2,409 | 2,409 | 2,408 | 2,408 | 400 | 2,408 |
| 2024-09-05 | 2,460 | 2,460 | 2,400 | 2,400 | 1,400 | 2,400 |
| 2024-09-04 | 2,430 | 2,430 | 2,410 | 2,410 | 600 | 2,410 |
| 2024-09-03 | 2,453 | 2,453 | 2,435 | 2,435 | 500 | 2,435 |
| 2024-09-02 | 2,500 | 2,500 | 2,450 | 2,450 | 1,300 | 2,450 |
| 2024-08-30 | 2,435 | 2,500 | 2,435 | 2,465 | 1,000 | 2,465 |
| 2024-08-29 | 2,395 | 2,475 | 2,395 | 2,430 | 1,100 | 2,430 |
| 2024-08-28 | 2,400 | 2,400 | 2,385 | 2,390 | 800 | 2,390 |
| 2024-08-27 | 2,381 | 2,411 | 2,380 | 2,411 | 1,700 | 2,411 |
| 2024-08-26 | 2,425 | 2,425 | 2,409 | 2,409 | 300 | 2,409 |
| 2024-08-23 | 2,430 | 2,446 | 2,375 | 2,375 | 1,700 | 2,375 |
| 2024-08-22 | 2,380 | 2,380 | 2,380 | 2,380 | 300 | 2,380 |
| 2024-08-21 | 2,350 | 2,366 | 2,350 | 2,350 | 800 | 2,350 |
| 2024-08-20 | 2,368 | 2,370 | 2,350 | 2,350 | 1,200 | 2,350 |
| 2024-08-19 | 2,370 | 2,447 | 2,321 | 2,350 | 1,200 | 2,350 |
| 2024-08-16 | 2,363 | 2,393 | 2,320 | 2,320 | 1,100 | 2,320 |
| 2024-08-15 | 2,445 | 2,445 | 2,348 | 2,348 | 1,900 | 2,348 |
| 2024-08-14 | 2,385 | 2,435 | 2,365 | 2,428 | 2,100 | 2,428 |
| 2024-08-13 | 2,321 | 2,431 | 2,289 | 2,386 | 4,000 | 2,386 |
| 2024-08-09 | 2,401 | 2,565 | 2,401 | 2,520 | 1,700 | 2,520 |
| 2024-08-08 | 2,477 | 2,489 | 2,375 | 2,400 | 1,300 | 2,400 |
| 2024-08-07 | 2,251 | 2,632 | 2,251 | 2,488 | 1,900 | 2,488 |
| 2024-08-06 | 2,284 | 2,285 | 2,200 | 2,201 | 4,800 | 2,201 |
| 2024-08-05 | 2,331 | 2,378 | 2,180 | 2,180 | 3,900 | 2,180 |
| 2024-08-02 | 2,630 | 2,630 | 2,386 | 2,386 | 2,100 | 2,386 |
| 2024-08-01 | 2,605 | 2,606 | 2,580 | 2,580 | 1,200 | 2,580 |
| 2024-07-31 | - | - | - | 2,605 | - | 2,605 |
| 2024-07-30 | 2,670 | 2,670 | 2,605 | 2,605 | 600 | 2,605 |
| 2024-07-29 | 2,656 | 2,671 | 2,653 | 2,670 | 600 | 2,670 |
| 2024-07-26 | 2,799 | 2,799 | 2,603 | 2,650 | 2,600 | 2,650 |
| 2024-07-25 | 2,772 | 2,799 | 2,745 | 2,799 | 8,400 | 2,799 |
| 2024-07-24 | 2,626 | 2,672 | 2,626 | 2,672 | 1,100 | 2,672 |
| 2024-07-23 | 2,600 | 2,659 | 2,600 | 2,623 | 900 | 2,623 |
| 2024-07-22 | 2,636 | 2,636 | 2,564 | 2,600 | 2,500 | 2,600 |
| 2024-07-19 | 2,749 | 2,749 | 2,652 | 2,660 | 600 | 2,660 |
| 2024-07-18 | 2,802 | 2,818 | 2,733 | 2,758 | 2,000 | 2,758 |
| 2024-07-17 | 2,850 | 2,864 | 2,650 | 2,797 | 6,200 | 2,797 |
| 2024-07-16 | 2,946 | 2,948 | 2,833 | 2,862 | 16,600 | 2,862 |
| 2024-07-12 | 2,792 | 2,968 | 2,757 | 2,796 | 11,600 | 2,796 |
| 2024-07-11 | 2,571 | 2,918 | 2,571 | 2,818 | 9,300 | 2,818 |
| 2024-07-10 | 2,484 | 2,618 | 2,484 | 2,571 | 6,600 | 2,571 |
| 2024-07-09 | 2,399 | 2,481 | 2,399 | 2,481 | 4,200 | 2,481 |
| 2024-07-08 | 2,359 | 2,399 | 2,359 | 2,399 | 1,900 | 2,399 |
| 2024-07-05 | 2,363 | 2,363 | 2,338 | 2,338 | 2,500 | 2,338 |
| 2024-07-04 | 2,320 | 2,372 | 2,306 | 2,350 | 1,900 | 2,350 |
| 2024-07-03 | 2,224 | 2,300 | 2,224 | 2,299 | 2,600 | 2,299 |
| 2024-07-02 | 2,181 | 2,225 | 2,181 | 2,208 | 3,400 | 2,208 |
| 2024-07-01 | 2,151 | 2,175 | 2,151 | 2,175 | 3,400 | 2,175 |
| 2024-06-28 | 2,170 | 2,175 | 2,152 | 2,175 | 1,200 | 2,175 |
| 2024-06-27 | 2,177 | 2,177 | 2,161 | 2,176 | 700 | 2,176 |
| 2024-06-26 | 2,157 | 2,162 | 2,157 | 2,162 | 400 | 2,162 |
| 2024-06-25 | 2,140 | 2,160 | 2,140 | 2,160 | 1,600 | 2,160 |
| 2024-06-24 | 2,131 | 2,157 | 2,131 | 2,140 | 1,000 | 2,140 |
| 2024-06-21 | 2,150 | 2,150 | 2,131 | 2,131 | 800 | 2,131 |
| 2024-06-20 | 2,131 | 2,158 | 2,131 | 2,156 | 1,200 | 2,156 |
| 2024-06-19 | 2,159 | 2,159 | 2,128 | 2,156 | 2,000 | 2,156 |
| 2024-06-18 | 2,149 | 2,152 | 2,135 | 2,135 | 800 | 2,135 |
| 2024-06-17 | 2,146 | 2,146 | 2,145 | 2,145 | 1,600 | 2,145 |
| 2024-06-14 | 2,145 | 2,150 | 2,140 | 2,150 | 1,100 | 2,150 |
| 2024-06-13 | 2,148 | 2,150 | 2,145 | 2,145 | 1,900 | 2,145 |
| 2024-06-12 | 2,143 | 2,143 | 2,140 | 2,142 | 1,100 | 2,142 |
| 2024-06-11 | 2,094 | 2,146 | 2,094 | 2,146 | 400 | 2,146 |
| 2024-06-10 | 2,090 | 2,094 | 2,090 | 2,094 | 500 | 2,094 |
| 2024-06-07 | 2,100 | 2,100 | 2,082 | 2,085 | 300 | 2,085 |
| 2024-06-06 | 2,102 | 2,150 | 2,085 | 2,097 | 3,100 | 2,097 |
| 2024-06-05 | 2,150 | 2,150 | 2,098 | 2,100 | 1,300 | 2,100 |
| 2024-06-04 | 2,110 | 2,150 | 2,109 | 2,150 | 1,300 | 2,150 |
| 2024-06-03 | 2,126 | 2,126 | 2,099 | 2,115 | 1,000 | 2,115 |
| 2024-05-31 | 2,111 | 2,111 | 2,110 | 2,110 | 400 | 2,110 |
| 2024-05-30 | 2,097 | 2,097 | 2,061 | 2,061 | 500 | 2,061 |
| 2024-05-29 | 2,061 | 2,100 | 2,061 | 2,100 | 400 | 2,100 |
| 2024-05-28 | 2,080 | 2,090 | 2,057 | 2,061 | 1,000 | 2,061 |
| 2024-05-27 | 2,103 | 2,110 | 2,092 | 2,092 | 1,100 | 2,092 |
| 2024-05-24 | 2,080 | 2,080 | 2,061 | 2,061 | 1,400 | 2,061 |
| 2024-05-23 | 2,086 | 2,090 | 2,071 | 2,080 | 800 | 2,080 |
| 2024-05-22 | 2,086 | 2,090 | 2,078 | 2,089 | 800 | 2,089 |
| 2024-05-21 | 2,086 | 2,086 | 2,062 | 2,085 | 1,400 | 2,085 |
| 2024-05-20 | 2,035 | 2,070 | 2,035 | 2,060 | 1,400 | 2,060 |
| 2024-05-17 | 2,045 | 2,050 | 2,031 | 2,034 | 900 | 2,034 |
| 2024-05-16 | 2,071 | 2,090 | 2,045 | 2,045 | 1,200 | 2,045 |
| 2024-05-15 | 2,100 | 2,100 | 2,050 | 2,052 | 2,100 | 2,052 |
| 2024-05-14 | 2,050 | 2,062 | 2,038 | 2,062 | 2,800 | 2,062 |
| 2024-05-13 | 2,041 | 2,058 | 2,013 | 2,039 | 2,800 | 2,039 |
| 2024-05-10 | 1,973 | 1,973 | 1,973 | 1,973 | 100 | 1,973 |
| 2024-05-09 | 1,987 | 2,000 | 1,955 | 1,966 | 1,300 | 1,966 |
| 2024-05-08 | 2,003 | 2,003 | 1,995 | 2,002 | 1,300 | 2,002 |
| 2024-05-07 | 2,005 | 2,011 | 2,003 | 2,003 | 1,700 | 2,003 |
| 2024-05-02 | 2,000 | 2,022 | 2,000 | 2,003 | 1,600 | 2,003 |
| 2024-05-01 | 2,015 | 2,044 | 2,002 | 2,004 | 4,000 | 2,004 |
| 2024-04-30 | 2,089 | 2,089 | 2,050 | 2,065 | 3,300 | 2,065 |
| 2024-04-26 | 2,096 | 2,177 | 2,056 | 2,089 | 25,200 | 2,089 |
| 2024-04-25 | 2,092 | 2,092 | 2,092 | 2,092 | 700 | 2,092 |
| 2024-04-24 | 2,050 | 2,097 | 2,050 | 2,096 | 900 | 2,096 |
| 2024-04-23 | 2,050 | 2,050 | 2,047 | 2,047 | 800 | 2,047 |
| 2024-04-22 | 2,088 | 2,088 | 2,050 | 2,050 | 400 | 2,050 |
| 2024-04-19 | 2,048 | 2,091 | 2,023 | 2,055 | 2,400 | 2,055 |
| 2024-04-18 | 2,096 | 2,098 | 2,096 | 2,098 | 600 | 2,098 |
| 2024-04-17 | 2,092 | 2,092 | 2,090 | 2,090 | 200 | 2,090 |
| 2024-04-16 | 2,095 | 2,095 | 2,093 | 2,093 | 300 | 2,093 |
| 2024-04-15 | 2,098 | 2,098 | 2,091 | 2,094 | 1,900 | 2,094 |
| 2024-04-12 | 2,097 | 2,098 | 2,087 | 2,087 | 500 | 2,087 |
| 2024-04-11 | 2,118 | 2,118 | 2,058 | 2,087 | 500 | 2,087 |
| 2024-04-10 | 2,077 | 2,118 | 2,055 | 2,118 | 2,700 | 2,118 |
| 2024-04-09 | 2,099 | 2,112 | 2,058 | 2,058 | 1,300 | 2,058 |
| 2024-04-08 | 2,097 | 2,099 | 2,092 | 2,099 | 800 | 2,099 |
| 2024-04-05 | 2,085 | 2,099 | 2,085 | 2,097 | 500 | 2,097 |
| 2024-04-04 | 2,055 | 2,100 | 2,054 | 2,090 | 1,800 | 2,090 |
| 2024-04-03 | 2,049 | 2,055 | 2,048 | 2,048 | 1,100 | 2,048 |
| 2024-04-02 | 2,051 | 2,051 | 2,051 | 2,051 | 600 | 2,051 |
| 2024-04-01 | 2,061 | 2,061 | 2,052 | 2,052 | 700 | 2,052 |
| 2024-03-29 | 2,071 | 2,098 | 2,061 | 2,068 | 1,300 | 2,068 |
| 2024-03-28 | 2,084 | 2,099 | 2,072 | 2,072 | 2,300 | 2,072 |
| 2024-03-27 | 2,097 | 2,152 | 2,097 | 2,152 | 4,600 | 2,152 |
| 2024-03-26 | 2,093 | 2,154 | 2,089 | 2,106 | 4,400 | 2,106 |
| 2024-03-25 | 2,111 | 2,159 | 2,103 | 2,122 | 4,700 | 2,122 |
| 2024-03-22 | 2,111 | 2,111 | 2,099 | 2,105 | 2,800 | 2,105 |
| 2024-03-21 | 2,120 | 2,120 | 2,100 | 2,100 | 2,800 | 2,100 |
| 2024-03-19 | 2,124 | 2,124 | 2,111 | 2,111 | 1,600 | 2,111 |
| 2024-03-18 | 2,127 | 2,127 | 2,100 | 2,124 | 2,900 | 2,124 |
| 2024-03-15 | 2,100 | 2,105 | 2,098 | 2,100 | 4,100 | 2,100 |
| 2024-03-14 | 2,122 | 2,125 | 2,100 | 2,122 | 3,100 | 2,122 |
| 2024-03-13 | 2,117 | 2,138 | 2,100 | 2,110 | 1,800 | 2,110 |
| 2024-03-12 | 2,125 | 2,144 | 2,123 | 2,123 | 1,000 | 2,123 |
| 2024-03-11 | 2,119 | 2,149 | 2,103 | 2,123 | 2,100 | 2,123 |
| 2024-03-08 | 2,119 | 2,119 | 2,083 | 2,114 | 1,900 | 2,114 |
| 2024-03-07 | 2,140 | 2,140 | 2,100 | 2,119 | 2,400 | 2,119 |
| 2024-03-06 | 2,150 | 2,156 | 2,136 | 2,140 | 2,300 | 2,140 |
| 2024-03-05 | 2,169 | 2,169 | 2,150 | 2,153 | 900 | 2,153 |
| 2024-03-04 | 2,159 | 2,169 | 2,155 | 2,169 | 2,000 | 2,169 |
| 2024-03-01 | 2,152 | 2,168 | 2,150 | 2,159 | 1,000 | 2,159 |
| 2024-02-29 | 2,141 | 2,169 | 2,141 | 2,169 | 1,300 | 2,169 |
| 2024-02-28 | 2,150 | 2,150 | 2,145 | 2,145 | 700 | 2,145 |
| 2024-02-27 | 2,168 | 2,168 | 2,150 | 2,150 | 1,100 | 2,150 |
| 2024-02-26 | 2,168 | 2,168 | 2,150 | 2,168 | 900 | 2,168 |
| 2024-02-22 | 2,169 | 2,169 | 2,160 | 2,169 | 1,900 | 2,169 |
| 2024-02-21 | 2,155 | 2,169 | 2,146 | 2,169 | 1,000 | 2,169 |
| 2024-02-20 | 2,146 | 2,160 | 2,137 | 2,155 | 2,600 | 2,155 |
| 2024-02-19 | 2,120 | 2,146 | 2,080 | 2,146 | 2,300 | 2,146 |
| 2024-02-16 | 2,120 | 2,147 | 2,120 | 2,120 | 700 | 2,120 |
| 2024-02-15 | 2,197 | 2,197 | 2,106 | 2,112 | 2,700 | 2,112 |
| 2024-02-14 | 2,135 | 2,149 | 2,124 | 2,143 | 1,300 | 2,143 |
| 2024-02-13 | 2,230 | 2,230 | 2,130 | 2,140 | 3,900 | 2,140 |
| 2024-02-09 | 1,999 | 2,482 | 1,992 | 2,167 | 29,500 | 2,167 |
| 2024-02-08 | 1,970 | 2,018 | 1,957 | 2,018 | 1,900 | 2,018 |
| 2024-02-07 | 2,000 | 2,000 | 1,959 | 1,970 | 3,400 | 1,970 |
| 2024-02-06 | 1,957 | 1,982 | 1,957 | 1,980 | 2,000 | 1,980 |
| 2024-02-05 | 1,950 | 1,957 | 1,950 | 1,957 | 1,900 | 1,957 |
| 2024-02-02 | 1,950 | 1,950 | 1,931 | 1,944 | 2,000 | 1,944 |
| 2024-02-01 | 1,948 | 1,948 | 1,940 | 1,944 | 700 | 1,944 |
| 2024-01-31 | 1,923 | 1,945 | 1,923 | 1,945 | 2,500 | 1,945 |
| 2024-01-30 | 1,920 | 1,923 | 1,910 | 1,923 | 1,400 | 1,923 |
| 2024-01-29 | 1,914 | 1,917 | 1,910 | 1,917 | 1,500 | 1,917 |
| 2024-01-26 | 1,902 | 1,913 | 1,902 | 1,913 | 1,000 | 1,913 |
| 2024-01-25 | 1,915 | 1,915 | 1,905 | 1,905 | 1,500 | 1,905 |
| 2024-01-24 | 1,905 | 1,905 | 1,900 | 1,905 | 1,000 | 1,905 |
| 2024-01-23 | 1,900 | 1,905 | 1,890 | 1,901 | 1,500 | 1,901 |
| 2024-01-22 | 1,884 | 1,904 | 1,884 | 1,904 | 700 | 1,904 |
| 2024-01-19 | 1,902 | 1,905 | 1,882 | 1,882 | 1,100 | 1,882 |
| 2024-01-18 | 1,905 | 1,905 | 1,824 | 1,900 | 3,600 | 1,900 |
| 2024-01-17 | 1,893 | 1,900 | 1,891 | 1,900 | 2,000 | 1,900 |
| 2024-01-16 | 1,898 | 1,898 | 1,895 | 1,897 | 1,400 | 1,897 |
| 2024-01-15 | 1,895 | 1,896 | 1,880 | 1,895 | 4,600 | 1,895 |
| 2024-01-12 | 1,880 | 1,888 | 1,880 | 1,888 | 1,100 | 1,888 |
| 2024-01-11 | 1,887 | 1,887 | 1,854 | 1,880 | 2,400 | 1,880 |
| 2024-01-10 | 1,880 | 1,890 | 1,871 | 1,878 | 2,100 | 1,878 |
| 2024-01-09 | 1,897 | 1,897 | 1,870 | 1,880 | 2,500 | 1,880 |
| 2024-01-05 | 1,887 | 1,889 | 1,857 | 1,857 | 1,600 | 1,857 |
| 2024-01-04 | 1,822 | 1,877 | 1,822 | 1,877 | 1,900 | 1,877 |
分割・併合履歴 ： [1997-03-26]1株→1.2株