6022 (株)赤阪鐵工所 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 | 1,814 | 1,840 | 1,814 | 1,840 | 19,100 | 1,840 |
| 2024-12-25 | 1,816 | 1,854 | 1,816 | 1,854 | 1,100 | 1,854 |
| 2024-12-24 | 1,823 | 1,823 | 1,820 | 1,820 | 12,200 | 1,820 |
| 2024-12-23 | 1,871 | 1,871 | 1,835 | 1,836 | 35,800 | 1,836 |
| 2024-12-20 | 1,871 | 1,871 | 1,871 | 1,871 | 800 | 1,871 |
| 2024-12-19 | 1,835 | 1,835 | 1,835 | 1,835 | 100 | 1,835 |
| 2024-12-18 | 1,855 | 1,855 | 1,835 | 1,835 | 400 | 1,835 |
| 2024-12-17 | 1,888 | 1,888 | 1,855 | 1,855 | 400 | 1,855 |
| 2024-12-16 | 1,907 | 1,907 | 1,851 | 1,888 | 1,200 | 1,888 |
| 2024-12-13 | 1,906 | 1,906 | 1,906 | 1,906 | 400 | 1,906 |
| 2024-12-12 | 1,963 | 1,963 | 1,905 | 1,906 | 500 | 1,906 |
| 2024-12-11 | 1,927 | 1,928 | 1,927 | 1,927 | 800 | 1,927 |
| 2024-12-10 | - | - | - | 1,890 | - | 1,890 |
| 2024-12-09 | 1,920 | 1,920 | 1,890 | 1,890 | 1,200 | 1,890 |
| 2024-12-06 | - | - | - | 1,918 | - | 1,918 |
| 2024-12-05 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
| 2024-12-04 | 1,914 | 1,914 | 1,914 | 1,914 | 100 | 1,914 |
| 2024-12-03 | 1,912 | 1,912 | 1,912 | 1,912 | 100 | 1,912 |
| 2024-12-02 | 1,987 | 1,987 | 1,901 | 1,901 | 400 | 1,901 |
| 2024-11-29 | 1,950 | 1,970 | 1,950 | 1,970 | 200 | 1,970 |
| 2024-11-28 | - | - | - | 1,990 | - | 1,990 |
| 2024-11-27 | - | - | - | 1,990 | - | 1,990 |
| 2024-11-26 | 1,990 | 1,990 | 1,990 | 1,990 | 300 | 1,990 |
| 2024-11-25 | - | - | - | 1,935 | - | 1,935 |
| 2024-11-22 | - | - | - | 1,935 | - | 1,935 |
| 2024-11-21 | - | - | - | 1,935 | - | 1,935 |
| 2024-11-20 | 1,935 | 1,935 | 1,935 | 1,935 | 400 | 1,935 |
| 2024-11-19 | 1,901 | 1,935 | 1,901 | 1,935 | 300 | 1,935 |
| 2024-11-18 | 1,916 | 1,916 | 1,903 | 1,903 | 700 | 1,903 |
| 2024-11-15 | 1,921 | 1,921 | 1,921 | 1,921 | 200 | 1,921 |
| 2024-11-14 | - | - | - | 1,961 | - | 1,961 |
| 2024-11-13 | - | - | - | 1,961 | - | 1,961 |
| 2024-11-12 | 1,958 | 1,961 | 1,957 | 1,961 | 900 | 1,961 |
| 2024-11-11 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2024-11-08 | 1,924 | 2,000 | 1,924 | 1,931 | 400 | 1,931 |
| 2024-11-07 | - | - | - | 1,949 | - | 1,949 |
| 2024-11-06 | 1,987 | 1,987 | 1,949 | 1,949 | 300 | 1,949 |
| 2024-11-05 | 1,950 | 1,950 | 1,949 | 1,949 | 200 | 1,949 |
| 2024-11-01 | 1,933 | 1,933 | 1,911 | 1,911 | 500 | 1,911 |
| 2024-10-31 | 1,932 | 1,932 | 1,932 | 1,932 | 200 | 1,932 |
| 2024-10-30 | - | - | - | 1,926 | - | 1,926 |
| 2024-10-29 | 1,921 | 1,926 | 1,921 | 1,926 | 300 | 1,926 |
| 2024-10-28 | 1,913 | 1,913 | 1,913 | 1,913 | 200 | 1,913 |
| 2024-10-25 | 1,924 | 1,924 | 1,902 | 1,902 | 200 | 1,902 |
| 2024-10-24 | - | - | - | 1,905 | - | 1,905 |
| 2024-10-23 | - | - | - | 1,905 | - | 1,905 |
| 2024-10-22 | 1,901 | 1,905 | 1,901 | 1,905 | 400 | 1,905 |
| 2024-10-21 | 1,956 | 1,956 | 1,926 | 1,926 | 14,900 | 1,926 |
| 2024-10-18 | 1,966 | 1,966 | 1,965 | 1,965 | 200 | 1,965 |
| 2024-10-17 | 1,933 | 1,933 | 1,933 | 1,933 | 100 | 1,933 |
| 2024-10-16 | 1,950 | 1,950 | 1,900 | 1,904 | 600 | 1,904 |
| 2024-10-15 | 2,040 | 2,040 | 1,870 | 1,950 | 2,500 | 1,950 |
| 2024-10-11 | 2,040 | 2,040 | 2,040 | 2,040 | 400 | 2,040 |
| 2024-10-10 | 1,930 | 2,000 | 1,930 | 2,000 | 1,100 | 2,000 |
| 2024-10-09 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2024-10-08 | 1,950 | 1,950 | 1,934 | 1,949 | 700 | 1,949 |
| 2024-10-07 | 1,998 | 1,998 | 1,958 | 1,958 | 500 | 1,958 |
| 2024-10-04 | 1,956 | 1,990 | 1,950 | 1,990 | 400 | 1,990 |
| 2024-10-03 | - | - | - | 1,956 | - | 1,956 |
| 2024-10-02 | 2,006 | 2,006 | 1,956 | 1,956 | 200 | 1,956 |
| 2024-10-01 | 1,936 | 1,936 | 1,936 | 1,936 | 100 | 1,936 |
| 2024-09-30 | 1,948 | 1,948 | 1,948 | 1,948 | 200 | 1,948 |
| 2024-09-27 | - | - | - | 1,948 | - | 1,948 |
| 2024-09-26 | 1,948 | 1,948 | 1,948 | 1,948 | 13,800 | 1,948 |
| 2024-09-25 | 1,926 | 1,926 | 1,926 | 1,926 | 300 | 1,926 |
| 2024-09-24 | 1,999 | 1,999 | 1,965 | 1,965 | 200 | 1,965 |
| 2024-09-20 | 1,959 | 1,959 | 1,959 | 1,959 | 500 | 1,959 |
| 2024-09-19 | 1,977 | 1,978 | 1,944 | 1,944 | 500 | 1,944 |
| 2024-09-18 | - | - | - | 1,943 | - | 1,943 |
| 2024-09-17 | 1,964 | 1,964 | 1,922 | 1,943 | 500 | 1,943 |
| 2024-09-13 | - | - | - | 2,014 | - | 2,014 |
| 2024-09-12 | - | - | - | 2,014 | - | 2,014 |
| 2024-09-11 | 2,014 | 2,014 | 2,014 | 2,014 | 300 | 2,014 |
| 2024-09-10 | 1,998 | 1,998 | 1,998 | 1,998 | 300 | 1,998 |
| 2024-09-09 | - | - | - | 1,999 | - | 1,999 |
| 2024-09-06 | - | - | - | 1,999 | - | 1,999 |
| 2024-09-05 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | 1,999 |
| 2024-09-04 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | 1,999 |
| 2024-09-03 | 2,017 | 2,017 | 1,976 | 2,013 | 500 | 2,013 |
| 2024-09-02 | 1,968 | 1,986 | 1,968 | 1,986 | 200 | 1,986 |
| 2024-08-30 | 1,968 | 1,968 | 1,968 | 1,968 | 100 | 1,968 |
| 2024-08-29 | 1,960 | 1,968 | 1,901 | 1,930 | 1,800 | 1,930 |
| 2024-08-28 | - | - | - | 1,960 | - | 1,960 |
| 2024-08-27 | 1,939 | 1,971 | 1,939 | 1,960 | 300 | 1,960 |
| 2024-08-26 | 1,997 | 1,997 | 1,911 | 1,915 | 1,700 | 1,915 |
| 2024-08-23 | 1,988 | 1,988 | 1,988 | 1,988 | 100 | 1,988 |
| 2024-08-22 | 1,988 | 2,028 | 1,988 | 1,988 | 700 | 1,988 |
| 2024-08-21 | 1,987 | 1,987 | 1,986 | 1,986 | 400 | 1,986 |
| 2024-08-20 | 1,989 | 1,995 | 1,986 | 1,986 | 1,100 | 1,986 |
| 2024-08-19 | 1,968 | 1,981 | 1,966 | 1,967 | 800 | 1,967 |
| 2024-08-16 | 1,969 | 1,979 | 1,940 | 1,979 | 900 | 1,979 |
| 2024-08-15 | 1,939 | 1,939 | 1,939 | 1,939 | 100 | 1,939 |
| 2024-08-14 | 1,955 | 1,979 | 1,955 | 1,979 | 600 | 1,979 |
| 2024-08-13 | 1,893 | 1,917 | 1,892 | 1,917 | 900 | 1,917 |
| 2024-08-09 | 1,903 | 1,998 | 1,855 | 1,855 | 1,700 | 1,855 |
| 2024-08-08 | 1,780 | 1,928 | 1,780 | 1,928 | 2,100 | 1,928 |
| 2024-08-07 | 1,683 | 1,820 | 1,643 | 1,820 | 8,200 | 1,820 |
| 2024-08-06 | 1,695 | 1,855 | 1,685 | 1,698 | 17,900 | 1,698 |
| 2024-08-05 | 1,935 | 1,935 | 1,655 | 1,655 | 19,400 | 1,655 |
| 2024-08-02 | 2,019 | 2,019 | 1,934 | 1,975 | 16,800 | 1,975 |
| 2024-08-01 | 2,153 | 2,153 | 2,060 | 2,069 | 1,800 | 2,069 |
| 2024-07-31 | 2,136 | 2,150 | 2,136 | 2,150 | 600 | 2,150 |
| 2024-07-30 | 2,251 | 2,251 | 2,136 | 2,136 | 1,800 | 2,136 |
| 2024-07-29 | 2,180 | 2,180 | 2,111 | 2,151 | 1,300 | 2,151 |
| 2024-07-26 | - | - | - | 2,190 | - | 2,190 |
| 2024-07-25 | 2,265 | 2,265 | 2,190 | 2,190 | 500 | 2,190 |
| 2024-07-24 | 2,290 | 2,295 | 2,280 | 2,280 | 700 | 2,280 |
| 2024-07-23 | 2,321 | 2,340 | 2,321 | 2,340 | 800 | 2,340 |
| 2024-07-22 | 2,426 | 2,426 | 2,306 | 2,306 | 2,300 | 2,306 |
| 2024-07-19 | 2,421 | 2,426 | 2,390 | 2,426 | 900 | 2,426 |
| 2024-07-18 | 2,353 | 2,440 | 2,353 | 2,440 | 1,400 | 2,440 |
| 2024-07-17 | 2,298 | 2,539 | 2,298 | 2,443 | 5,400 | 2,443 |
| 2024-07-16 | 2,169 | 2,246 | 2,141 | 2,246 | 2,200 | 2,246 |
| 2024-07-12 | 2,141 | 2,174 | 2,131 | 2,169 | 1,500 | 2,169 |
| 2024-07-11 | 2,166 | 2,167 | 2,100 | 2,141 | 3,100 | 2,141 |
| 2024-07-10 | 2,173 | 2,237 | 2,160 | 2,200 | 3,400 | 2,200 |
| 2024-07-09 | 2,232 | 2,234 | 2,141 | 2,165 | 5,400 | 2,165 |
| 2024-07-08 | 2,240 | 2,262 | 2,124 | 2,232 | 2,600 | 2,232 |
| 2024-07-05 | 2,252 | 2,252 | 2,241 | 2,250 | 2,100 | 2,250 |
| 2024-07-04 | 2,200 | 2,259 | 2,185 | 2,225 | 1,600 | 2,225 |
| 2024-07-03 | 2,185 | 2,185 | 2,150 | 2,150 | 600 | 2,150 |
| 2024-07-02 | 2,120 | 2,125 | 2,120 | 2,125 | 200 | 2,125 |
| 2024-07-01 | 2,180 | 2,180 | 2,116 | 2,116 | 1,100 | 2,116 |
| 2024-06-28 | 2,150 | 2,150 | 2,130 | 2,130 | 900 | 2,130 |
| 2024-06-27 | 2,184 | 2,184 | 2,184 | 2,184 | 100 | 2,184 |
| 2024-06-26 | - | - | - | 2,187 | - | 2,187 |
| 2024-06-25 | - | - | - | 2,187 | - | 2,187 |
| 2024-06-24 | 2,117 | 2,188 | 2,117 | 2,187 | 12,100 | 2,187 |
| 2024-06-21 | - | - | - | 2,122 | - | 2,122 |
| 2024-06-20 | 2,122 | 2,122 | 2,122 | 2,122 | 300 | 2,122 |
| 2024-06-19 | 2,180 | 2,198 | 2,128 | 2,128 | 400 | 2,128 |
| 2024-06-18 | - | - | - | 2,100 | - | 2,100 |
| 2024-06-17 | 2,150 | 2,150 | 2,100 | 2,100 | 200 | 2,100 |
| 2024-06-14 | 2,190 | 2,190 | 2,190 | 2,190 | 700 | 2,190 |
| 2024-06-13 | 2,114 | 2,164 | 2,076 | 2,105 | 1,200 | 2,105 |
| 2024-06-12 | 2,169 | 2,170 | 2,115 | 2,115 | 700 | 2,115 |
| 2024-06-11 | 2,130 | 2,169 | 2,127 | 2,127 | 500 | 2,127 |
| 2024-06-10 | 2,041 | 2,080 | 2,041 | 2,080 | 400 | 2,080 |
| 2024-06-07 | 2,051 | 2,051 | 2,051 | 2,051 | 100 | 2,051 |
| 2024-06-06 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | 2,101 |
| 2024-06-05 | 2,119 | 2,135 | 2,050 | 2,071 | 5,300 | 2,071 |
| 2024-06-04 | 2,146 | 2,349 | 2,120 | 2,121 | 3,800 | 2,121 |
| 2024-06-03 | 2,041 | 2,050 | 2,041 | 2,050 | 2,400 | 2,050 |
| 2024-05-31 | 2,030 | 2,059 | 2,019 | 2,041 | 7,300 | 2,041 |
| 2024-05-30 | 1,995 | 2,040 | 1,995 | 2,030 | 3,200 | 2,030 |
| 2024-05-29 | - | - | - | 2,045 | - | 2,045 |
| 2024-05-28 | - | - | - | 2,045 | - | 2,045 |
| 2024-05-27 | 2,050 | 2,050 | 2,024 | 2,045 | 1,500 | 2,045 |
| 2024-05-24 | 2,020 | 2,049 | 2,019 | 2,031 | 1,700 | 2,031 |
| 2024-05-23 | 1,982 | 2,005 | 1,982 | 2,005 | 1,800 | 2,005 |
| 2024-05-22 | 1,993 | 1,993 | 1,965 | 1,979 | 1,500 | 1,979 |
| 2024-05-21 | 1,941 | 2,130 | 1,941 | 2,001 | 17,200 | 2,001 |
| 2024-05-20 | 2,000 | 2,035 | 1,941 | 1,941 | 4,300 | 1,941 |
| 2024-05-17 | 1,971 | 1,971 | 1,971 | 1,971 | 500 | 1,971 |
| 2024-05-16 | 2,011 | 2,012 | 1,966 | 1,999 | 1,100 | 1,999 |
| 2024-05-15 | 2,101 | 2,101 | 2,041 | 2,041 | 1,000 | 2,041 |
| 2024-05-14 | 2,228 | 2,228 | 2,100 | 2,101 | 16,900 | 2,101 |
| 2024-05-13 | 2,071 | 2,300 | 2,071 | 2,278 | 7,100 | 2,278 |
| 2024-05-10 | 2,051 | 2,100 | 2,021 | 2,031 | 5,300 | 2,031 |
| 2024-05-09 | 1,981 | 1,990 | 1,961 | 1,961 | 3,200 | 1,961 |
| 2024-05-08 | 2,100 | 2,100 | 2,001 | 2,002 | 1,700 | 2,002 |
| 2024-05-07 | 2,199 | 2,199 | 2,052 | 2,101 | 2,100 | 2,101 |
| 2024-05-02 | 2,112 | 2,155 | 2,112 | 2,155 | 500 | 2,155 |
| 2024-05-01 | 2,105 | 2,130 | 2,104 | 2,130 | 2,500 | 2,130 |
| 2024-04-30 | 2,131 | 2,147 | 2,110 | 2,110 | 1,800 | 2,110 |
| 2024-04-26 | 2,200 | 2,200 | 2,131 | 2,131 | 800 | 2,131 |
| 2024-04-25 | 2,177 | 2,177 | 2,150 | 2,150 | 1,100 | 2,150 |
| 2024-04-24 | 2,127 | 2,127 | 2,127 | 2,127 | 200 | 2,127 |
| 2024-04-23 | 2,188 | 2,188 | 2,121 | 2,121 | 700 | 2,121 |
| 2024-04-22 | 2,137 | 2,160 | 2,129 | 2,142 | 6,800 | 2,142 |
| 2024-04-19 | 2,181 | 2,200 | 2,136 | 2,137 | 2,800 | 2,137 |
| 2024-04-18 | 2,182 | 2,230 | 2,182 | 2,200 | 400 | 2,200 |
| 2024-04-17 | 2,251 | 2,258 | 2,180 | 2,258 | 1,700 | 2,258 |
| 2024-04-16 | 2,316 | 2,316 | 2,251 | 2,251 | 600 | 2,251 |
| 2024-04-15 | 2,366 | 2,366 | 2,366 | 2,366 | 200 | 2,366 |
| 2024-04-12 | 2,366 | 2,366 | 2,366 | 2,366 | 100 | 2,366 |
| 2024-04-11 | 2,329 | 2,330 | 2,287 | 2,316 | 1,300 | 2,316 |
| 2024-04-10 | 2,460 | 2,460 | 2,310 | 2,330 | 1,200 | 2,330 |
| 2024-04-09 | 2,260 | 2,310 | 2,260 | 2,310 | 1,600 | 2,310 |
| 2024-04-08 | 2,352 | 2,352 | 2,256 | 2,273 | 900 | 2,273 |
| 2024-04-05 | 2,354 | 2,354 | 2,250 | 2,276 | 1,600 | 2,276 |
| 2024-04-04 | - | - | - | 2,352 | - | 2,352 |
| 2024-04-03 | 2,341 | 2,355 | 2,341 | 2,352 | 500 | 2,352 |
| 2024-04-02 | 2,370 | 2,370 | 2,370 | 2,370 | 200 | 2,370 |
| 2024-04-01 | 2,510 | 2,510 | 2,420 | 2,420 | 600 | 2,420 |
| 2024-03-29 | 2,412 | 2,511 | 2,412 | 2,511 | 1,100 | 2,511 |
| 2024-03-28 | 2,357 | 2,458 | 2,357 | 2,458 | 1,400 | 2,458 |
| 2024-03-27 | 2,353 | 2,479 | 2,353 | 2,479 | 700 | 2,479 |
| 2024-03-26 | 2,498 | 2,498 | 2,453 | 2,453 | 1,700 | 2,453 |
| 2024-03-25 | 2,481 | 2,540 | 2,481 | 2,482 | 5,600 | 2,482 |
| 2024-03-22 | - | - | - | 2,550 | - | 2,550 |
| 2024-03-21 | 2,521 | 2,566 | 2,521 | 2,550 | 2,300 | 2,550 |
| 2024-03-19 | 2,548 | 2,580 | 2,548 | 2,555 | 700 | 2,555 |
| 2024-03-18 | 2,580 | 2,580 | 2,530 | 2,550 | 1,900 | 2,550 |
| 2024-03-15 | 2,530 | 2,580 | 2,530 | 2,580 | 900 | 2,580 |
| 2024-03-14 | 2,550 | 2,550 | 2,450 | 2,516 | 1,500 | 2,516 |
| 2024-03-13 | 2,625 | 2,625 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-03-12 | 2,540 | 2,668 | 2,490 | 2,575 | 1,800 | 2,575 |
| 2024-03-11 | 2,718 | 2,718 | 2,548 | 2,590 | 5,400 | 2,590 |
| 2024-03-08 | 2,590 | 2,748 | 2,550 | 2,740 | 4,100 | 2,740 |
| 2024-03-07 | 2,744 | 2,764 | 2,601 | 2,601 | 2,400 | 2,601 |
| 2024-03-06 | 2,749 | 2,749 | 2,700 | 2,744 | 1,500 | 2,744 |
| 2024-03-05 | 2,728 | 2,758 | 2,656 | 2,750 | 3,700 | 2,750 |
| 2024-03-04 | 2,677 | 2,700 | 2,673 | 2,700 | 1,200 | 2,700 |
| 2024-03-01 | 2,643 | 2,718 | 2,638 | 2,661 | 4,100 | 2,661 |
| 2024-02-29 | 2,646 | 2,660 | 2,554 | 2,633 | 4,200 | 2,633 |
| 2024-02-28 | 2,647 | 2,647 | 2,558 | 2,600 | 3,500 | 2,600 |
| 2024-02-27 | 2,660 | 2,660 | 2,552 | 2,600 | 6,100 | 2,600 |
| 2024-02-26 | 2,589 | 2,660 | 2,589 | 2,659 | 4,800 | 2,659 |
| 2024-02-22 | 2,455 | 2,550 | 2,455 | 2,550 | 4,400 | 2,550 |
| 2024-02-21 | 2,400 | 2,459 | 2,341 | 2,459 | 2,500 | 2,459 |
| 2024-02-20 | 2,350 | 2,449 | 2,345 | 2,369 | 3,900 | 2,369 |
| 2024-02-19 | 2,307 | 2,350 | 2,301 | 2,350 | 2,800 | 2,350 |
| 2024-02-16 | 2,278 | 2,307 | 2,225 | 2,307 | 1,000 | 2,307 |
| 2024-02-15 | 2,278 | 2,279 | 2,231 | 2,263 | 1,500 | 2,263 |
| 2024-02-14 | 2,282 | 2,282 | 2,261 | 2,261 | 300 | 2,261 |
| 2024-02-13 | 2,288 | 2,288 | 2,173 | 2,251 | 3,300 | 2,251 |
| 2024-02-09 | 2,233 | 2,273 | 2,171 | 2,253 | 16,200 | 2,253 |
| 2024-02-08 | 2,428 | 2,558 | 2,400 | 2,545 | 11,300 | 2,545 |
| 2024-02-07 | 2,394 | 2,394 | 2,289 | 2,379 | 3,000 | 2,379 |
| 2024-02-06 | 2,361 | 2,389 | 2,344 | 2,344 | 2,000 | 2,344 |
| 2024-02-05 | 2,336 | 2,438 | 2,336 | 2,411 | 4,000 | 2,411 |
| 2024-02-02 | 2,296 | 2,348 | 2,296 | 2,348 | 1,200 | 2,348 |
| 2024-02-01 | 2,410 | 2,410 | 2,220 | 2,281 | 3,300 | 2,281 |
| 2024-01-31 | 2,350 | 2,420 | 2,350 | 2,410 | 1,000 | 2,410 |
| 2024-01-30 | 2,370 | 2,376 | 2,350 | 2,350 | 1,500 | 2,350 |
| 2024-01-29 | 2,368 | 2,408 | 2,366 | 2,385 | 900 | 2,385 |
| 2024-01-26 | 2,397 | 2,421 | 2,361 | 2,373 | 2,200 | 2,373 |
| 2024-01-25 | 2,389 | 2,390 | 2,382 | 2,390 | 500 | 2,390 |
| 2024-01-24 | 2,321 | 2,396 | 2,321 | 2,378 | 4,400 | 2,378 |
| 2024-01-23 | 2,330 | 2,335 | 2,322 | 2,322 | 2,200 | 2,322 |
| 2024-01-22 | 2,279 | 2,329 | 2,213 | 2,329 | 3,600 | 2,329 |
| 2024-01-19 | 2,270 | 2,270 | 2,257 | 2,270 | 1,300 | 2,270 |
| 2024-01-18 | 2,243 | 2,269 | 2,228 | 2,255 | 500 | 2,255 |
| 2024-01-17 | 2,254 | 2,258 | 2,187 | 2,220 | 2,100 | 2,220 |
| 2024-01-16 | 2,251 | 2,279 | 2,237 | 2,260 | 2,000 | 2,260 |
| 2024-01-15 | 2,215 | 2,230 | 2,215 | 2,230 | 600 | 2,230 |
| 2024-01-12 | 2,225 | 2,225 | 2,177 | 2,215 | 400 | 2,215 |
| 2024-01-11 | 2,212 | 2,259 | 2,212 | 2,259 | 1,000 | 2,259 |
| 2024-01-10 | 2,248 | 2,251 | 2,192 | 2,192 | 2,800 | 2,192 |
| 2024-01-09 | 2,211 | 2,317 | 2,211 | 2,298 | 4,900 | 2,298 |
| 2024-01-05 | 2,232 | 2,232 | 2,166 | 2,211 | 4,200 | 2,211 |
| 2024-01-04 | 2,020 | 2,149 | 2,012 | 2,149 | 8,800 | 2,149 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-06-25]1株→1.1株