5976 ネツレン 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 | 957 | 967 | 957 | 967 | 96,200 | 967 |
| 2024-12-25 | 957 | 957 | 952 | 957 | 57,800 | 957 |
| 2024-12-24 | 954 | 958 | 951 | 956 | 108,500 | 956 |
| 2024-12-23 | 962 | 962 | 951 | 952 | 116,600 | 952 |
| 2024-12-20 | 963 | 966 | 958 | 958 | 114,600 | 958 |
| 2024-12-19 | 960 | 964 | 959 | 963 | 78,200 | 963 |
| 2024-12-18 | 961 | 969 | 961 | 964 | 144,900 | 964 |
| 2024-12-17 | 967 | 967 | 959 | 960 | 88,000 | 960 |
| 2024-12-16 | 964 | 967 | 963 | 964 | 97,000 | 964 |
| 2024-12-13 | 966 | 970 | 960 | 965 | 104,900 | 965 |
| 2024-12-12 | 971 | 972 | 967 | 968 | 79,100 | 968 |
| 2024-12-11 | 972 | 974 | 968 | 969 | 80,800 | 969 |
| 2024-12-10 | 974 | 975 | 970 | 972 | 72,300 | 972 |
| 2024-12-09 | 970 | 973 | 967 | 970 | 83,900 | 970 |
| 2024-12-06 | 969 | 970 | 963 | 965 | 70,400 | 965 |
| 2024-12-05 | 971 | 972 | 969 | 969 | 66,800 | 969 |
| 2024-12-04 | 980 | 983 | 970 | 970 | 95,600 | 970 |
| 2024-12-03 | 979 | 982 | 974 | 977 | 100,300 | 977 |
| 2024-12-02 | 969 | 976 | 969 | 974 | 39,500 | 974 |
| 2024-11-29 | 975 | 978 | 970 | 970 | 49,700 | 970 |
| 2024-11-28 | 973 | 979 | 972 | 975 | 49,600 | 975 |
| 2024-11-27 | 981 | 981 | 966 | 968 | 110,000 | 968 |
| 2024-11-26 | 986 | 990 | 978 | 981 | 64,900 | 981 |
| 2024-11-25 | 989 | 992 | 986 | 986 | 42,900 | 986 |
| 2024-11-22 | 985 | 992 | 985 | 988 | 32,400 | 988 |
| 2024-11-21 | 989 | 991 | 984 | 985 | 41,000 | 985 |
| 2024-11-20 | 985 | 989 | 983 | 985 | 34,300 | 985 |
| 2024-11-19 | 986 | 994 | 986 | 987 | 32,700 | 987 |
| 2024-11-18 | 989 | 993 | 983 | 987 | 63,600 | 987 |
| 2024-11-15 | 994 | 994 | 989 | 991 | 27,600 | 991 |
| 2024-11-14 | 993 | 994 | 989 | 990 | 35,800 | 990 |
| 2024-11-13 | 992 | 997 | 990 | 992 | 43,600 | 992 |
| 2024-11-12 | 994 | 999 | 989 | 994 | 58,200 | 994 |
| 2024-11-11 | 1,002 | 1,002 | 986 | 991 | 57,100 | 991 |
| 2024-11-08 | 1,011 | 1,018 | 1,003 | 1,008 | 54,600 | 1,008 |
| 2024-11-07 | 1,000 | 1,010 | 1,000 | 1,008 | 58,100 | 1,008 |
| 2024-11-06 | 996 | 1,007 | 996 | 999 | 62,200 | 999 |
| 2024-11-05 | 992 | 1,001 | 991 | 999 | 54,600 | 999 |
| 2024-11-01 | 995 | 995 | 986 | 986 | 57,000 | 986 |
| 2024-10-31 | 997 | 1,001 | 993 | 997 | 64,800 | 997 |
| 2024-10-30 | 1,000 | 1,005 | 994 | 999 | 143,600 | 999 |
| 2024-10-29 | 990 | 992 | 985 | 992 | 44,600 | 992 |
| 2024-10-28 | 978 | 991 | 976 | 984 | 60,100 | 984 |
| 2024-10-25 | 985 | 986 | 977 | 978 | 73,900 | 978 |
| 2024-10-24 | 983 | 988 | 980 | 983 | 69,000 | 983 |
| 2024-10-23 | 990 | 995 | 987 | 987 | 56,400 | 987 |
| 2024-10-22 | 995 | 995 | 983 | 984 | 97,200 | 984 |
| 2024-10-21 | 993 | 995 | 991 | 995 | 51,400 | 995 |
| 2024-10-18 | 998 | 999 | 990 | 990 | 43,300 | 990 |
| 2024-10-17 | 995 | 996 | 990 | 991 | 62,300 | 991 |
| 2024-10-16 | 993 | 1,003 | 989 | 994 | 55,900 | 994 |
| 2024-10-15 | 997 | 1,001 | 993 | 995 | 61,500 | 995 |
| 2024-10-11 | 994 | 996 | 992 | 992 | 49,700 | 992 |
| 2024-10-10 | 996 | 998 | 992 | 993 | 44,400 | 993 |
| 2024-10-09 | 997 | 1,003 | 993 | 995 | 48,700 | 995 |
| 2024-10-08 | 1,000 | 1,001 | 991 | 997 | 72,500 | 997 |
| 2024-10-07 | 1,010 | 1,014 | 1,004 | 1,004 | 67,000 | 1,004 |
| 2024-10-04 | 1,001 | 1,014 | 1,001 | 1,003 | 52,700 | 1,003 |
| 2024-10-03 | 1,000 | 1,010 | 1,000 | 1,001 | 80,600 | 1,001 |
| 2024-10-02 | 989 | 1,003 | 989 | 992 | 67,700 | 992 |
| 2024-10-01 | 995 | 999 | 990 | 994 | 58,800 | 994 |
| 2024-09-30 | 980 | 994 | 975 | 987 | 125,800 | 987 |
| 2024-09-27 | 1,000 | 1,008 | 995 | 1,004 | 114,200 | 1,004 |
| 2024-09-26 | 1,008 | 1,014 | 1,003 | 1,014 | 169,000 | 1,014 |
| 2024-09-25 | 1,007 | 1,008 | 998 | 1,005 | 73,000 | 1,005 |
| 2024-09-24 | 1,020 | 1,021 | 1,007 | 1,009 | 61,000 | 1,009 |
| 2024-09-20 | 1,016 | 1,019 | 1,006 | 1,006 | 72,500 | 1,006 |
| 2024-09-19 | 1,004 | 1,014 | 1,004 | 1,007 | 78,000 | 1,007 |
| 2024-09-18 | 1,005 | 1,006 | 992 | 998 | 93,900 | 998 |
| 2024-09-17 | 1,001 | 1,005 | 989 | 1,000 | 88,100 | 1,000 |
| 2024-09-13 | 995 | 1,001 | 994 | 994 | 91,500 | 994 |
| 2024-09-12 | 1,009 | 1,015 | 996 | 1,000 | 78,700 | 1,000 |
| 2024-09-11 | 1,005 | 1,005 | 983 | 986 | 101,100 | 986 |
| 2024-09-10 | 1,005 | 1,015 | 1,002 | 1,002 | 53,800 | 1,002 |
| 2024-09-09 | 999 | 1,011 | 992 | 1,011 | 107,400 | 1,011 |
| 2024-09-06 | 1,017 | 1,018 | 1,006 | 1,007 | 85,800 | 1,007 |
| 2024-09-05 | 1,012 | 1,024 | 1,005 | 1,013 | 92,600 | 1,013 |
| 2024-09-04 | 1,028 | 1,032 | 1,014 | 1,014 | 109,500 | 1,014 |
| 2024-09-03 | 1,051 | 1,053 | 1,044 | 1,047 | 61,800 | 1,047 |
| 2024-09-02 | 1,060 | 1,064 | 1,046 | 1,050 | 74,700 | 1,050 |
| 2024-08-30 | 1,059 | 1,064 | 1,054 | 1,054 | 89,800 | 1,054 |
| 2024-08-29 | 1,058 | 1,058 | 1,051 | 1,055 | 59,000 | 1,055 |
| 2024-08-28 | 1,061 | 1,061 | 1,052 | 1,058 | 41,000 | 1,058 |
| 2024-08-27 | 1,051 | 1,067 | 1,050 | 1,064 | 87,400 | 1,064 |
| 2024-08-26 | 1,044 | 1,045 | 1,038 | 1,043 | 60,800 | 1,043 |
| 2024-08-23 | 1,049 | 1,051 | 1,040 | 1,044 | 49,300 | 1,044 |
| 2024-08-22 | 1,040 | 1,050 | 1,039 | 1,044 | 57,400 | 1,044 |
| 2024-08-21 | 1,035 | 1,036 | 1,026 | 1,032 | 65,300 | 1,032 |
| 2024-08-20 | 1,044 | 1,049 | 1,035 | 1,041 | 69,300 | 1,041 |
| 2024-08-19 | 1,049 | 1,062 | 1,036 | 1,039 | 127,100 | 1,039 |
| 2024-08-16 | 1,040 | 1,043 | 1,034 | 1,038 | 62,900 | 1,038 |
| 2024-08-15 | 1,010 | 1,026 | 1,005 | 1,021 | 75,000 | 1,021 |
| 2024-08-14 | 1,000 | 1,011 | 994 | 1,003 | 101,900 | 1,003 |
| 2024-08-13 | 991 | 1,001 | 988 | 999 | 87,500 | 999 |
| 2024-08-09 | 990 | 1,012 | 973 | 982 | 185,000 | 982 |
| 2024-08-08 | 955 | 978 | 954 | 965 | 155,400 | 965 |
| 2024-08-07 | 945 | 975 | 926 | 949 | 219,600 | 949 |
| 2024-08-06 | 916 | 971 | 908 | 950 | 191,300 | 950 |
| 2024-08-05 | 962 | 962 | 870 | 871 | 316,600 | 871 |
| 2024-08-02 | 1,032 | 1,033 | 1,002 | 1,005 | 159,600 | 1,005 |
| 2024-08-01 | 1,094 | 1,094 | 1,042 | 1,045 | 148,300 | 1,045 |
| 2024-07-31 | 1,070 | 1,100 | 1,067 | 1,100 | 61,300 | 1,100 |
| 2024-07-30 | 1,074 | 1,076 | 1,070 | 1,075 | 75,200 | 1,075 |
| 2024-07-29 | 1,081 | 1,089 | 1,075 | 1,080 | 72,700 | 1,080 |
| 2024-07-26 | 1,066 | 1,078 | 1,065 | 1,067 | 67,800 | 1,067 |
| 2024-07-25 | 1,060 | 1,072 | 1,053 | 1,066 | 118,900 | 1,066 |
| 2024-07-24 | 1,084 | 1,084 | 1,063 | 1,066 | 115,600 | 1,066 |
| 2024-07-23 | 1,092 | 1,095 | 1,080 | 1,084 | 86,000 | 1,084 |
| 2024-07-22 | 1,128 | 1,128 | 1,090 | 1,091 | 136,600 | 1,091 |
| 2024-07-19 | 1,142 | 1,142 | 1,121 | 1,122 | 70,700 | 1,122 |
| 2024-07-18 | 1,138 | 1,150 | 1,136 | 1,137 | 50,300 | 1,137 |
| 2024-07-17 | 1,133 | 1,145 | 1,124 | 1,143 | 59,800 | 1,143 |
| 2024-07-16 | 1,134 | 1,135 | 1,122 | 1,122 | 91,500 | 1,122 |
| 2024-07-12 | 1,130 | 1,142 | 1,123 | 1,127 | 81,700 | 1,127 |
| 2024-07-11 | 1,140 | 1,140 | 1,130 | 1,132 | 50,700 | 1,132 |
| 2024-07-10 | 1,137 | 1,141 | 1,125 | 1,131 | 80,900 | 1,131 |
| 2024-07-09 | 1,140 | 1,149 | 1,139 | 1,140 | 56,400 | 1,140 |
| 2024-07-08 | 1,145 | 1,151 | 1,138 | 1,140 | 66,700 | 1,140 |
| 2024-07-05 | 1,147 | 1,155 | 1,139 | 1,139 | 88,700 | 1,139 |
| 2024-07-04 | 1,123 | 1,150 | 1,123 | 1,150 | 78,900 | 1,150 |
| 2024-07-03 | 1,127 | 1,130 | 1,122 | 1,125 | 60,300 | 1,125 |
| 2024-07-02 | 1,125 | 1,132 | 1,124 | 1,131 | 84,500 | 1,131 |
| 2024-07-01 | 1,124 | 1,126 | 1,117 | 1,125 | 72,100 | 1,125 |
| 2024-06-28 | 1,127 | 1,128 | 1,107 | 1,108 | 69,600 | 1,108 |
| 2024-06-27 | 1,110 | 1,125 | 1,110 | 1,125 | 61,000 | 1,125 |
| 2024-06-26 | 1,100 | 1,110 | 1,090 | 1,110 | 86,500 | 1,110 |
| 2024-06-25 | 1,080 | 1,092 | 1,080 | 1,092 | 75,100 | 1,092 |
| 2024-06-24 | 1,079 | 1,080 | 1,074 | 1,076 | 88,700 | 1,076 |
| 2024-06-21 | 1,098 | 1,100 | 1,080 | 1,080 | 109,000 | 1,080 |
| 2024-06-20 | 1,092 | 1,094 | 1,084 | 1,093 | 63,800 | 1,093 |
| 2024-06-19 | 1,105 | 1,109 | 1,093 | 1,096 | 60,200 | 1,096 |
| 2024-06-18 | 1,106 | 1,109 | 1,098 | 1,098 | 63,000 | 1,098 |
| 2024-06-17 | 1,100 | 1,100 | 1,082 | 1,090 | 62,100 | 1,090 |
| 2024-06-14 | 1,088 | 1,102 | 1,085 | 1,098 | 98,100 | 1,098 |
| 2024-06-13 | 1,097 | 1,097 | 1,085 | 1,088 | 50,100 | 1,088 |
| 2024-06-12 | 1,085 | 1,096 | 1,085 | 1,090 | 38,900 | 1,090 |
| 2024-06-11 | 1,104 | 1,113 | 1,090 | 1,092 | 151,900 | 1,092 |
| 2024-06-10 | 1,085 | 1,100 | 1,085 | 1,100 | 78,100 | 1,100 |
| 2024-06-07 | 1,071 | 1,077 | 1,071 | 1,076 | 39,400 | 1,076 |
| 2024-06-06 | 1,080 | 1,080 | 1,070 | 1,075 | 34,600 | 1,075 |
| 2024-06-05 | 1,087 | 1,087 | 1,076 | 1,077 | 52,800 | 1,077 |
| 2024-06-04 | 1,094 | 1,100 | 1,087 | 1,089 | 56,000 | 1,089 |
| 2024-06-03 | 1,110 | 1,111 | 1,094 | 1,094 | 58,200 | 1,094 |
| 2024-05-31 | 1,091 | 1,109 | 1,090 | 1,109 | 109,000 | 1,109 |
| 2024-05-30 | 1,079 | 1,089 | 1,071 | 1,085 | 68,700 | 1,085 |
| 2024-05-29 | 1,086 | 1,095 | 1,080 | 1,080 | 57,000 | 1,080 |
| 2024-05-28 | 1,087 | 1,093 | 1,085 | 1,086 | 52,600 | 1,086 |
| 2024-05-27 | 1,078 | 1,086 | 1,078 | 1,085 | 45,700 | 1,085 |
| 2024-05-24 | 1,068 | 1,081 | 1,066 | 1,076 | 56,500 | 1,076 |
| 2024-05-23 | 1,083 | 1,085 | 1,073 | 1,079 | 58,800 | 1,079 |
| 2024-05-22 | 1,093 | 1,096 | 1,083 | 1,084 | 86,600 | 1,084 |
| 2024-05-21 | 1,093 | 1,099 | 1,086 | 1,086 | 75,900 | 1,086 |
| 2024-05-20 | 1,087 | 1,097 | 1,084 | 1,090 | 59,800 | 1,090 |
| 2024-05-17 | 1,080 | 1,097 | 1,080 | 1,085 | 59,600 | 1,085 |
| 2024-05-16 | 1,097 | 1,097 | 1,080 | 1,087 | 100,400 | 1,087 |
| 2024-05-15 | 1,098 | 1,098 | 1,087 | 1,089 | 66,900 | 1,089 |
| 2024-05-14 | 1,095 | 1,101 | 1,079 | 1,090 | 106,900 | 1,090 |
| 2024-05-13 | 1,120 | 1,124 | 1,095 | 1,098 | 134,500 | 1,098 |
| 2024-05-10 | 1,117 | 1,135 | 1,114 | 1,115 | 282,700 | 1,115 |
| 2024-05-09 | 1,051 | 1,059 | 1,046 | 1,057 | 35,300 | 1,057 |
| 2024-05-08 | 1,055 | 1,058 | 1,044 | 1,045 | 55,900 | 1,045 |
| 2024-05-07 | 1,058 | 1,058 | 1,050 | 1,053 | 32,400 | 1,053 |
| 2024-05-02 | 1,062 | 1,062 | 1,054 | 1,055 | 24,500 | 1,055 |
| 2024-05-01 | 1,056 | 1,060 | 1,051 | 1,059 | 31,000 | 1,059 |
| 2024-04-30 | 1,045 | 1,059 | 1,043 | 1,057 | 38,900 | 1,057 |
| 2024-04-26 | 1,041 | 1,049 | 1,038 | 1,043 | 52,700 | 1,043 |
| 2024-04-25 | 1,043 | 1,048 | 1,041 | 1,043 | 41,000 | 1,043 |
| 2024-04-24 | 1,045 | 1,055 | 1,042 | 1,050 | 43,500 | 1,050 |
| 2024-04-23 | 1,050 | 1,051 | 1,042 | 1,046 | 31,100 | 1,046 |
| 2024-04-22 | 1,048 | 1,051 | 1,040 | 1,047 | 59,300 | 1,047 |
| 2024-04-19 | 1,055 | 1,055 | 1,023 | 1,030 | 113,000 | 1,030 |
| 2024-04-18 | 1,050 | 1,060 | 1,047 | 1,059 | 51,000 | 1,059 |
| 2024-04-17 | 1,063 | 1,064 | 1,046 | 1,048 | 71,800 | 1,048 |
| 2024-04-16 | 1,070 | 1,072 | 1,056 | 1,062 | 91,900 | 1,062 |
| 2024-04-15 | 1,070 | 1,081 | 1,064 | 1,079 | 54,600 | 1,079 |
| 2024-04-12 | 1,087 | 1,088 | 1,074 | 1,074 | 42,400 | 1,074 |
| 2024-04-11 | 1,078 | 1,085 | 1,076 | 1,080 | 34,600 | 1,080 |
| 2024-04-10 | 1,075 | 1,086 | 1,074 | 1,083 | 42,900 | 1,083 |
| 2024-04-09 | 1,076 | 1,080 | 1,071 | 1,076 | 35,600 | 1,076 |
| 2024-04-08 | 1,067 | 1,077 | 1,067 | 1,076 | 44,200 | 1,076 |
| 2024-04-05 | 1,065 | 1,073 | 1,062 | 1,063 | 65,600 | 1,063 |
| 2024-04-04 | 1,072 | 1,076 | 1,065 | 1,072 | 68,400 | 1,072 |
| 2024-04-03 | 1,054 | 1,078 | 1,054 | 1,072 | 87,500 | 1,072 |
| 2024-04-02 | 1,075 | 1,081 | 1,055 | 1,055 | 111,500 | 1,055 |
| 2024-04-01 | 1,116 | 1,119 | 1,078 | 1,078 | 131,900 | 1,078 |
| 2024-03-29 | 1,109 | 1,130 | 1,108 | 1,120 | 102,100 | 1,120 |
| 2024-03-28 | 1,120 | 1,120 | 1,096 | 1,103 | 299,500 | 1,103 |
| 2024-03-27 | 1,150 | 1,156 | 1,136 | 1,144 | 271,500 | 1,144 |
| 2024-03-26 | 1,122 | 1,145 | 1,118 | 1,145 | 153,000 | 1,145 |
| 2024-03-25 | 1,125 | 1,131 | 1,121 | 1,123 | 120,400 | 1,123 |
| 2024-03-22 | 1,121 | 1,128 | 1,112 | 1,125 | 77,800 | 1,125 |
| 2024-03-21 | 1,123 | 1,123 | 1,112 | 1,112 | 136,600 | 1,112 |
| 2024-03-19 | 1,094 | 1,113 | 1,088 | 1,113 | 130,500 | 1,113 |
| 2024-03-18 | 1,092 | 1,096 | 1,088 | 1,090 | 81,200 | 1,090 |
| 2024-03-15 | 1,075 | 1,091 | 1,074 | 1,082 | 106,200 | 1,082 |
| 2024-03-14 | 1,080 | 1,080 | 1,073 | 1,077 | 60,300 | 1,077 |
| 2024-03-13 | 1,084 | 1,095 | 1,075 | 1,080 | 102,900 | 1,080 |
| 2024-03-12 | 1,078 | 1,079 | 1,058 | 1,077 | 97,300 | 1,077 |
| 2024-03-11 | 1,105 | 1,105 | 1,076 | 1,084 | 107,500 | 1,084 |
| 2024-03-08 | 1,074 | 1,102 | 1,074 | 1,095 | 159,300 | 1,095 |
| 2024-03-07 | 1,075 | 1,086 | 1,071 | 1,077 | 101,200 | 1,077 |
| 2024-03-06 | 1,055 | 1,073 | 1,052 | 1,070 | 97,400 | 1,070 |
| 2024-03-05 | 1,048 | 1,056 | 1,040 | 1,052 | 99,200 | 1,052 |
| 2024-03-04 | 1,057 | 1,059 | 1,047 | 1,051 | 109,100 | 1,051 |
| 2024-03-01 | 1,052 | 1,059 | 1,052 | 1,057 | 75,100 | 1,057 |
| 2024-02-29 | 1,057 | 1,060 | 1,048 | 1,050 | 86,700 | 1,050 |
| 2024-02-28 | 1,064 | 1,071 | 1,059 | 1,059 | 74,200 | 1,059 |
| 2024-02-27 | 1,055 | 1,068 | 1,055 | 1,061 | 69,400 | 1,061 |
| 2024-02-26 | 1,065 | 1,068 | 1,054 | 1,055 | 78,100 | 1,055 |
| 2024-02-22 | 1,073 | 1,076 | 1,060 | 1,062 | 107,100 | 1,062 |
| 2024-02-21 | 1,072 | 1,075 | 1,067 | 1,067 | 44,800 | 1,067 |
| 2024-02-20 | 1,083 | 1,089 | 1,075 | 1,075 | 62,000 | 1,075 |
| 2024-02-19 | 1,072 | 1,080 | 1,068 | 1,080 | 67,100 | 1,080 |
| 2024-02-16 | 1,060 | 1,074 | 1,060 | 1,074 | 128,600 | 1,074 |
| 2024-02-15 | 1,060 | 1,061 | 1,047 | 1,056 | 82,800 | 1,056 |
| 2024-02-14 | 1,059 | 1,060 | 1,043 | 1,049 | 139,100 | 1,049 |
| 2024-02-13 | 1,050 | 1,062 | 1,046 | 1,062 | 134,100 | 1,062 |
| 2024-02-09 | 1,036 | 1,049 | 1,033 | 1,037 | 125,300 | 1,037 |
| 2024-02-08 | 1,030 | 1,040 | 1,015 | 1,033 | 266,700 | 1,033 |
| 2024-02-07 | 1,056 | 1,062 | 1,049 | 1,058 | 130,700 | 1,058 |
| 2024-02-06 | 1,062 | 1,066 | 1,056 | 1,056 | 77,800 | 1,056 |
| 2024-02-05 | 1,065 | 1,070 | 1,060 | 1,064 | 105,300 | 1,064 |
| 2024-02-02 | 1,060 | 1,067 | 1,053 | 1,059 | 123,100 | 1,059 |
| 2024-02-01 | 1,057 | 1,065 | 1,057 | 1,061 | 86,000 | 1,061 |
| 2024-01-31 | 1,047 | 1,061 | 1,047 | 1,061 | 81,600 | 1,061 |
| 2024-01-30 | 1,055 | 1,055 | 1,047 | 1,047 | 65,300 | 1,047 |
| 2024-01-29 | 1,052 | 1,058 | 1,050 | 1,052 | 104,000 | 1,052 |
| 2024-01-26 | 1,059 | 1,060 | 1,043 | 1,044 | 133,900 | 1,044 |
| 2024-01-25 | 1,044 | 1,062 | 1,043 | 1,057 | 169,900 | 1,057 |
| 2024-01-24 | 1,039 | 1,042 | 1,033 | 1,041 | 109,800 | 1,041 |
| 2024-01-23 | 1,038 | 1,041 | 1,031 | 1,033 | 89,600 | 1,033 |
| 2024-01-22 | 1,020 | 1,034 | 1,020 | 1,034 | 102,800 | 1,034 |
| 2024-01-19 | 1,019 | 1,020 | 1,013 | 1,016 | 113,900 | 1,016 |
| 2024-01-18 | 1,008 | 1,020 | 1,007 | 1,014 | 124,100 | 1,014 |
| 2024-01-17 | 1,008 | 1,020 | 1,007 | 1,008 | 231,700 | 1,008 |
| 2024-01-16 | 1,008 | 1,010 | 999 | 999 | 137,900 | 999 |
| 2024-01-15 | 999 | 1,007 | 998 | 1,006 | 216,100 | 1,006 |
| 2024-01-12 | 1,003 | 1,003 | 994 | 998 | 145,100 | 998 |
| 2024-01-11 | 1,003 | 1,007 | 997 | 1,000 | 254,600 | 1,000 |
| 2024-01-10 | 999 | 1,002 | 995 | 997 | 156,900 | 997 |
| 2024-01-09 | 1,001 | 1,005 | 989 | 995 | 185,200 | 995 |
| 2024-01-05 | 984 | 990 | 982 | 988 | 102,400 | 988 |
| 2024-01-04 | 965 | 980 | 956 | 976 | 151,400 | 976 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株