6142 富士精工(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 | 1,306 | 1,349 | 1,298 | 1,312 | 5,200 | 1,312 |
| 2024-12-27 | 1,292 | 1,315 | 1,292 | 1,315 | 1,400 | 1,315 |
| 2024-12-26 | 1,290 | 1,291 | 1,288 | 1,290 | 2,600 | 1,290 |
| 2024-12-25 | 1,281 | 1,292 | 1,281 | 1,286 | 2,500 | 1,286 |
| 2024-12-24 | 1,300 | 1,300 | 1,293 | 1,293 | 1,800 | 1,293 |
| 2024-12-23 | 1,303 | 1,310 | 1,303 | 1,303 | 1,200 | 1,303 |
| 2024-12-20 | 1,315 | 1,318 | 1,315 | 1,318 | 3,000 | 1,318 |
| 2024-12-19 | 1,318 | 1,320 | 1,315 | 1,315 | 2,100 | 1,315 |
| 2024-12-18 | 1,315 | 1,320 | 1,315 | 1,318 | 1,600 | 1,318 |
| 2024-12-17 | 1,313 | 1,313 | 1,313 | 1,313 | 500 | 1,313 |
| 2024-12-16 | 1,337 | 1,337 | 1,306 | 1,313 | 2,900 | 1,313 |
| 2024-12-13 | 1,360 | 1,364 | 1,340 | 1,342 | 1,800 | 1,342 |
| 2024-12-12 | 1,359 | 1,359 | 1,359 | 1,359 | 200 | 1,359 |
| 2024-12-11 | 1,328 | 1,360 | 1,328 | 1,360 | 2,900 | 1,360 |
| 2024-12-10 | 1,364 | 1,364 | 1,328 | 1,328 | 2,900 | 1,328 |
| 2024-12-09 | 1,320 | 1,354 | 1,319 | 1,354 | 1,000 | 1,354 |
| 2024-12-06 | 1,320 | 1,330 | 1,320 | 1,320 | 700 | 1,320 |
| 2024-12-05 | 1,340 | 1,340 | 1,330 | 1,330 | 3,100 | 1,330 |
| 2024-12-04 | 1,377 | 1,377 | 1,316 | 1,340 | 3,200 | 1,340 |
| 2024-12-03 | 1,310 | 1,384 | 1,309 | 1,380 | 1,900 | 1,380 |
| 2024-12-02 | 1,330 | 1,330 | 1,310 | 1,310 | 4,000 | 1,310 |
| 2024-11-29 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 1,340 |
| 2024-11-28 | 1,335 | 1,340 | 1,335 | 1,340 | 400 | 1,340 |
| 2024-11-27 | 1,356 | 1,356 | 1,335 | 1,335 | 1,700 | 1,335 |
| 2024-11-26 | 1,349 | 1,355 | 1,349 | 1,355 | 2,200 | 1,355 |
| 2024-11-25 | 1,333 | 1,349 | 1,333 | 1,349 | 500 | 1,349 |
| 2024-11-22 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 1,340 |
| 2024-11-21 | 1,340 | 1,340 | 1,334 | 1,340 | 1,000 | 1,340 |
| 2024-11-20 | 1,350 | 1,350 | 1,331 | 1,348 | 800 | 1,348 |
| 2024-11-19 | 1,330 | 1,330 | 1,330 | 1,330 | 400 | 1,330 |
| 2024-11-18 | 1,325 | 1,341 | 1,325 | 1,330 | 1,400 | 1,330 |
| 2024-11-15 | 1,330 | 1,330 | 1,320 | 1,330 | 1,600 | 1,330 |
| 2024-11-14 | 1,316 | 1,329 | 1,316 | 1,327 | 1,200 | 1,327 |
| 2024-11-13 | 1,331 | 1,331 | 1,315 | 1,315 | 1,500 | 1,315 |
| 2024-11-12 | 1,300 | 1,331 | 1,300 | 1,331 | 3,100 | 1,331 |
| 2024-11-11 | 1,306 | 1,306 | 1,293 | 1,297 | 1,100 | 1,297 |
| 2024-11-08 | 1,300 | 1,309 | 1,299 | 1,306 | 1,100 | 1,306 |
| 2024-11-07 | 1,291 | 1,300 | 1,291 | 1,300 | 400 | 1,300 |
| 2024-11-06 | 1,301 | 1,302 | 1,261 | 1,290 | 2,800 | 1,290 |
| 2024-11-05 | 1,298 | 1,308 | 1,298 | 1,308 | 800 | 1,308 |
| 2024-11-01 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 1,298 |
| 2024-10-31 | 1,292 | 1,299 | 1,292 | 1,298 | 2,000 | 1,298 |
| 2024-10-30 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 1,297 |
| 2024-10-29 | 1,297 | 1,297 | 1,297 | 1,297 | 600 | 1,297 |
| 2024-10-28 | 1,309 | 1,310 | 1,309 | 1,310 | 400 | 1,310 |
| 2024-10-25 | 1,294 | 1,299 | 1,292 | 1,299 | 1,200 | 1,299 |
| 2024-10-24 | 1,299 | 1,299 | 1,294 | 1,294 | 900 | 1,294 |
| 2024-10-23 | 1,292 | 1,299 | 1,290 | 1,299 | 900 | 1,299 |
| 2024-10-22 | 1,298 | 1,300 | 1,293 | 1,300 | 1,100 | 1,300 |
| 2024-10-21 | 1,299 | 1,299 | 1,292 | 1,298 | 1,100 | 1,298 |
| 2024-10-18 | 1,296 | 1,299 | 1,293 | 1,293 | 500 | 1,293 |
| 2024-10-17 | 1,296 | 1,300 | 1,296 | 1,296 | 500 | 1,296 |
| 2024-10-16 | 1,294 | 1,296 | 1,294 | 1,296 | 400 | 1,296 |
| 2024-10-15 | 1,328 | 1,328 | 1,295 | 1,295 | 2,300 | 1,295 |
| 2024-10-11 | 1,298 | 1,312 | 1,297 | 1,297 | 800 | 1,297 |
| 2024-10-10 | 1,302 | 1,314 | 1,301 | 1,301 | 5,000 | 1,301 |
| 2024-10-09 | 1,413 | 1,438 | 1,332 | 1,332 | 11,000 | 1,332 |
| 2024-10-08 | 1,374 | 1,449 | 1,370 | 1,401 | 12,700 | 1,401 |
| 2024-10-07 | 1,301 | 1,315 | 1,297 | 1,307 | 2,900 | 1,307 |
| 2024-10-04 | 1,264 | 1,274 | 1,263 | 1,274 | 6,100 | 1,274 |
| 2024-10-03 | 1,268 | 1,268 | 1,260 | 1,263 | 3,200 | 1,263 |
| 2024-10-02 | 1,258 | 1,265 | 1,258 | 1,260 | 6,400 | 1,260 |
| 2024-10-01 | 1,274 | 1,274 | 1,255 | 1,261 | 3,500 | 1,261 |
| 2024-09-30 | 1,252 | 1,265 | 1,252 | 1,255 | 7,900 | 1,255 |
| 2024-09-27 | 1,273 | 1,297 | 1,272 | 1,297 | 7,700 | 1,297 |
| 2024-09-26 | 1,258 | 1,264 | 1,254 | 1,261 | 7,500 | 1,261 |
| 2024-09-25 | 1,264 | 1,264 | 1,250 | 1,258 | 6,000 | 1,258 |
| 2024-09-24 | 1,252 | 1,268 | 1,250 | 1,250 | 11,700 | 1,250 |
| 2024-09-20 | 1,265 | 1,265 | 1,250 | 1,252 | 18,400 | 1,252 |
| 2024-09-19 | 1,268 | 1,274 | 1,263 | 1,263 | 2,600 | 1,263 |
| 2024-09-18 | 1,252 | 1,268 | 1,244 | 1,268 | 5,100 | 1,268 |
| 2024-09-17 | 1,271 | 1,280 | 1,248 | 1,248 | 9,300 | 1,248 |
| 2024-09-13 | 1,314 | 1,314 | 1,284 | 1,284 | 4,600 | 1,284 |
| 2024-09-12 | 1,300 | 1,308 | 1,298 | 1,299 | 5,400 | 1,299 |
| 2024-09-11 | 1,318 | 1,323 | 1,300 | 1,300 | 6,300 | 1,300 |
| 2024-09-10 | 1,396 | 1,396 | 1,318 | 1,318 | 15,500 | 1,318 |
| 2024-09-09 | 1,365 | 1,380 | 1,321 | 1,375 | 2,000 | 1,375 |
| 2024-09-06 | 1,402 | 1,402 | 1,402 | 1,402 | 400 | 1,402 |
| 2024-09-05 | 1,370 | 1,400 | 1,370 | 1,372 | 500 | 1,372 |
| 2024-09-04 | 1,408 | 1,408 | 1,396 | 1,400 | 1,200 | 1,400 |
| 2024-09-03 | 1,400 | 1,406 | 1,399 | 1,399 | 900 | 1,399 |
| 2024-09-02 | 1,401 | 1,401 | 1,400 | 1,400 | 200 | 1,400 |
| 2024-08-30 | 1,402 | 1,402 | 1,402 | 1,402 | 400 | 1,402 |
| 2024-08-29 | - | - | - | 1,427 | - | 1,427 |
| 2024-08-28 | 1,427 | 1,427 | 1,427 | 1,427 | 200 | 1,427 |
| 2024-08-27 | 1,380 | 1,422 | 1,380 | 1,422 | 4,300 | 1,422 |
| 2024-08-26 | 1,401 | 1,401 | 1,401 | 1,401 | 1,700 | 1,401 |
| 2024-08-23 | 1,375 | 1,400 | 1,374 | 1,400 | 2,500 | 1,400 |
| 2024-08-22 | 1,378 | 1,398 | 1,368 | 1,398 | 1,800 | 1,398 |
| 2024-08-21 | 1,378 | 1,382 | 1,378 | 1,378 | 3,400 | 1,378 |
| 2024-08-20 | 1,397 | 1,400 | 1,390 | 1,390 | 600 | 1,390 |
| 2024-08-19 | 1,387 | 1,400 | 1,362 | 1,390 | 2,100 | 1,390 |
| 2024-08-16 | 1,348 | 1,400 | 1,336 | 1,400 | 3,400 | 1,400 |
| 2024-08-15 | 1,336 | 1,348 | 1,325 | 1,348 | 2,700 | 1,348 |
| 2024-08-14 | 1,334 | 1,334 | 1,309 | 1,334 | 1,700 | 1,334 |
| 2024-08-13 | 1,306 | 1,340 | 1,306 | 1,309 | 2,000 | 1,309 |
| 2024-08-09 | 1,305 | 1,305 | 1,305 | 1,305 | 1,300 | 1,305 |
| 2024-08-08 | 1,302 | 1,305 | 1,300 | 1,302 | 1,300 | 1,302 |
| 2024-08-07 | 1,283 | 1,310 | 1,283 | 1,310 | 4,400 | 1,310 |
| 2024-08-06 | 1,251 | 1,300 | 1,251 | 1,253 | 9,900 | 1,253 |
| 2024-08-05 | 1,370 | 1,370 | 1,200 | 1,200 | 14,000 | 1,200 |
| 2024-08-02 | 1,440 | 1,440 | 1,400 | 1,400 | 2,800 | 1,400 |
| 2024-08-01 | 1,466 | 1,466 | 1,443 | 1,443 | 2,600 | 1,443 |
| 2024-07-31 | 1,460 | 1,471 | 1,447 | 1,471 | 1,400 | 1,471 |
| 2024-07-30 | 1,454 | 1,457 | 1,454 | 1,457 | 1,000 | 1,457 |
| 2024-07-29 | 1,449 | 1,454 | 1,425 | 1,454 | 4,800 | 1,454 |
| 2024-07-26 | 1,482 | 1,497 | 1,391 | 1,440 | 17,500 | 1,440 |
| 2024-07-25 | 1,496 | 1,496 | 1,483 | 1,490 | 1,200 | 1,490 |
| 2024-07-24 | 1,495 | 1,498 | 1,492 | 1,498 | 400 | 1,498 |
| 2024-07-23 | 1,491 | 1,500 | 1,481 | 1,498 | 1,700 | 1,498 |
| 2024-07-22 | 1,499 | 1,499 | 1,484 | 1,486 | 1,300 | 1,486 |
| 2024-07-19 | 1,500 | 1,501 | 1,490 | 1,490 | 1,200 | 1,490 |
| 2024-07-18 | 1,493 | 1,493 | 1,482 | 1,490 | 1,000 | 1,490 |
| 2024-07-17 | 1,500 | 1,512 | 1,500 | 1,501 | 1,000 | 1,501 |
| 2024-07-16 | 1,500 | 1,501 | 1,493 | 1,493 | 1,600 | 1,493 |
| 2024-07-12 | 1,493 | 1,501 | 1,491 | 1,491 | 4,300 | 1,491 |
| 2024-07-11 | 1,487 | 1,489 | 1,485 | 1,486 | 3,000 | 1,486 |
| 2024-07-10 | 1,493 | 1,493 | 1,484 | 1,484 | 1,400 | 1,484 |
| 2024-07-09 | 1,484 | 1,496 | 1,484 | 1,490 | 1,800 | 1,490 |
| 2024-07-08 | 1,484 | 1,486 | 1,483 | 1,485 | 1,100 | 1,485 |
| 2024-07-05 | 1,493 | 1,498 | 1,480 | 1,484 | 2,200 | 1,484 |
| 2024-07-04 | 1,484 | 1,487 | 1,481 | 1,486 | 4,700 | 1,486 |
| 2024-07-03 | 1,477 | 1,483 | 1,476 | 1,483 | 27,500 | 1,483 |
| 2024-07-02 | 1,479 | 1,483 | 1,475 | 1,477 | 2,300 | 1,477 |
| 2024-07-01 | 1,482 | 1,483 | 1,480 | 1,481 | 1,900 | 1,481 |
| 2024-06-28 | 1,481 | 1,484 | 1,481 | 1,483 | 1,100 | 1,483 |
| 2024-06-27 | 1,473 | 1,483 | 1,473 | 1,480 | 6,000 | 1,480 |
| 2024-06-26 | 1,482 | 1,482 | 1,473 | 1,473 | 2,600 | 1,473 |
| 2024-06-25 | 1,468 | 1,480 | 1,466 | 1,472 | 4,500 | 1,472 |
| 2024-06-24 | 1,470 | 1,479 | 1,470 | 1,472 | 3,200 | 1,472 |
| 2024-06-21 | 1,480 | 1,485 | 1,479 | 1,479 | 1,400 | 1,479 |
| 2024-06-20 | 1,475 | 1,479 | 1,475 | 1,476 | 3,300 | 1,476 |
| 2024-06-19 | 1,477 | 1,480 | 1,477 | 1,480 | 2,700 | 1,480 |
| 2024-06-18 | 1,471 | 1,484 | 1,471 | 1,483 | 800 | 1,483 |
| 2024-06-17 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 1,482 |
| 2024-06-14 | 1,484 | 1,484 | 1,469 | 1,476 | 800 | 1,476 |
| 2024-06-13 | 1,479 | 1,484 | 1,479 | 1,484 | 900 | 1,484 |
| 2024-06-12 | 1,472 | 1,479 | 1,472 | 1,479 | 200 | 1,479 |
| 2024-06-11 | 1,480 | 1,483 | 1,473 | 1,473 | 1,500 | 1,473 |
| 2024-06-10 | 1,484 | 1,484 | 1,473 | 1,473 | 3,600 | 1,473 |
| 2024-06-07 | 1,485 | 1,485 | 1,478 | 1,479 | 600 | 1,479 |
| 2024-06-06 | 1,483 | 1,483 | 1,468 | 1,470 | 5,100 | 1,470 |
| 2024-06-05 | 1,477 | 1,480 | 1,476 | 1,476 | 800 | 1,476 |
| 2024-06-04 | 1,489 | 1,489 | 1,478 | 1,478 | 1,500 | 1,478 |
| 2024-06-03 | 1,493 | 1,493 | 1,482 | 1,482 | 900 | 1,482 |
| 2024-05-31 | 1,479 | 1,490 | 1,476 | 1,480 | 1,400 | 1,480 |
| 2024-05-30 | 1,467 | 1,498 | 1,467 | 1,498 | 600 | 1,498 |
| 2024-05-29 | 1,477 | 1,480 | 1,473 | 1,480 | 500 | 1,480 |
| 2024-05-28 | 1,479 | 1,480 | 1,478 | 1,480 | 700 | 1,480 |
| 2024-05-27 | 1,469 | 1,479 | 1,465 | 1,479 | 1,100 | 1,479 |
| 2024-05-24 | 1,470 | 1,470 | 1,468 | 1,469 | 3,800 | 1,469 |
| 2024-05-23 | 1,472 | 1,475 | 1,471 | 1,475 | 1,000 | 1,475 |
| 2024-05-22 | 1,501 | 1,501 | 1,472 | 1,474 | 900 | 1,474 |
| 2024-05-21 | 1,489 | 1,489 | 1,471 | 1,472 | 3,900 | 1,472 |
| 2024-05-20 | 1,500 | 1,502 | 1,488 | 1,490 | 8,200 | 1,490 |
| 2024-05-17 | 1,502 | 1,505 | 1,498 | 1,500 | 4,000 | 1,500 |
| 2024-05-16 | 1,509 | 1,515 | 1,501 | 1,502 | 3,900 | 1,502 |
| 2024-05-15 | 1,528 | 1,528 | 1,507 | 1,516 | 1,700 | 1,516 |
| 2024-05-14 | 1,528 | 1,528 | 1,506 | 1,509 | 4,700 | 1,509 |
| 2024-05-13 | 1,521 | 1,528 | 1,520 | 1,528 | 1,100 | 1,528 |
| 2024-05-10 | 1,527 | 1,527 | 1,527 | 1,527 | 300 | 1,527 |
| 2024-05-09 | 1,526 | 1,526 | 1,522 | 1,524 | 400 | 1,524 |
| 2024-05-08 | 1,531 | 1,531 | 1,523 | 1,525 | 800 | 1,525 |
| 2024-05-07 | 1,531 | 1,534 | 1,520 | 1,525 | 4,800 | 1,525 |
| 2024-05-02 | 1,527 | 1,534 | 1,525 | 1,534 | 800 | 1,534 |
| 2024-05-01 | 1,523 | 1,527 | 1,520 | 1,527 | 1,000 | 1,527 |
| 2024-04-30 | 1,525 | 1,530 | 1,520 | 1,525 | 2,100 | 1,525 |
| 2024-04-26 | 1,529 | 1,529 | 1,525 | 1,525 | 400 | 1,525 |
| 2024-04-25 | 1,528 | 1,529 | 1,526 | 1,529 | 5,100 | 1,529 |
| 2024-04-24 | 1,526 | 1,537 | 1,526 | 1,537 | 1,100 | 1,537 |
| 2024-04-23 | 1,526 | 1,553 | 1,523 | 1,526 | 1,800 | 1,526 |
| 2024-04-22 | 1,531 | 1,531 | 1,516 | 1,520 | 1,100 | 1,520 |
| 2024-04-19 | 1,536 | 1,536 | 1,510 | 1,517 | 3,200 | 1,517 |
| 2024-04-18 | 1,516 | 1,521 | 1,516 | 1,519 | 1,600 | 1,519 |
| 2024-04-17 | 1,531 | 1,531 | 1,515 | 1,520 | 1,700 | 1,520 |
| 2024-04-16 | 1,526 | 1,531 | 1,515 | 1,527 | 5,100 | 1,527 |
| 2024-04-15 | 1,541 | 1,541 | 1,530 | 1,535 | 3,000 | 1,535 |
| 2024-04-12 | 1,539 | 1,555 | 1,537 | 1,543 | 4,800 | 1,543 |
| 2024-04-11 | 1,521 | 1,535 | 1,516 | 1,526 | 21,800 | 1,526 |
| 2024-04-10 | 1,688 | 1,710 | 1,504 | 1,538 | 18,300 | 1,538 |
| 2024-04-09 | 1,683 | 1,683 | 1,671 | 1,683 | 1,300 | 1,683 |
| 2024-04-08 | 1,688 | 1,691 | 1,683 | 1,683 | 2,300 | 1,683 |
| 2024-04-05 | 1,690 | 1,690 | 1,672 | 1,672 | 1,400 | 1,672 |
| 2024-04-04 | 1,677 | 1,690 | 1,677 | 1,690 | 2,000 | 1,690 |
| 2024-04-03 | 1,670 | 1,677 | 1,670 | 1,677 | 300 | 1,677 |
| 2024-04-02 | 1,679 | 1,680 | 1,669 | 1,670 | 1,100 | 1,670 |
| 2024-04-01 | 1,670 | 1,679 | 1,670 | 1,679 | 1,300 | 1,679 |
| 2024-03-29 | 1,688 | 1,689 | 1,644 | 1,672 | 3,200 | 1,672 |
| 2024-03-28 | 1,670 | 1,690 | 1,665 | 1,690 | 1,600 | 1,690 |
| 2024-03-27 | 1,689 | 1,696 | 1,664 | 1,680 | 3,700 | 1,680 |
| 2024-03-26 | 1,672 | 1,690 | 1,667 | 1,680 | 3,700 | 1,680 |
| 2024-03-25 | 1,663 | 1,674 | 1,663 | 1,671 | 1,600 | 1,671 |
| 2024-03-22 | 1,662 | 1,673 | 1,660 | 1,666 | 5,300 | 1,666 |
| 2024-03-21 | 1,660 | 1,670 | 1,657 | 1,660 | 3,300 | 1,660 |
| 2024-03-19 | 1,654 | 1,660 | 1,654 | 1,660 | 1,400 | 1,660 |
| 2024-03-18 | 1,654 | 1,654 | 1,640 | 1,654 | 2,000 | 1,654 |
| 2024-03-15 | 1,650 | 1,660 | 1,641 | 1,641 | 1,600 | 1,641 |
| 2024-03-14 | 1,642 | 1,650 | 1,641 | 1,650 | 2,500 | 1,650 |
| 2024-03-13 | 1,658 | 1,665 | 1,650 | 1,650 | 3,300 | 1,650 |
| 2024-03-12 | 1,650 | 1,652 | 1,642 | 1,648 | 3,800 | 1,648 |
| 2024-03-11 | 1,665 | 1,665 | 1,649 | 1,650 | 4,300 | 1,650 |
| 2024-03-08 | 1,664 | 1,670 | 1,664 | 1,664 | 1,900 | 1,664 |
| 2024-03-07 | 1,667 | 1,667 | 1,656 | 1,656 | 1,000 | 1,656 |
| 2024-03-06 | 1,663 | 1,667 | 1,662 | 1,667 | 1,600 | 1,667 |
| 2024-03-05 | 1,659 | 1,662 | 1,650 | 1,661 | 2,300 | 1,661 |
| 2024-03-04 | 1,653 | 1,657 | 1,644 | 1,657 | 4,500 | 1,657 |
| 2024-03-01 | 1,659 | 1,670 | 1,646 | 1,670 | 2,900 | 1,670 |
| 2024-02-29 | 1,659 | 1,662 | 1,659 | 1,661 | 23,500 | 1,661 |
| 2024-02-28 | 1,660 | 1,665 | 1,650 | 1,659 | 6,700 | 1,659 |
| 2024-02-27 | 1,674 | 1,676 | 1,674 | 1,676 | 600 | 1,676 |
| 2024-02-26 | 1,675 | 1,680 | 1,674 | 1,680 | 4,700 | 1,680 |
| 2024-02-22 | 1,680 | 1,692 | 1,674 | 1,674 | 3,200 | 1,674 |
| 2024-02-21 | 1,675 | 1,692 | 1,675 | 1,692 | 1,200 | 1,692 |
| 2024-02-20 | 1,700 | 1,700 | 1,680 | 1,692 | 1,400 | 1,692 |
| 2024-02-19 | 1,682 | 1,687 | 1,682 | 1,687 | 600 | 1,687 |
| 2024-02-16 | 1,648 | 1,688 | 1,639 | 1,681 | 19,700 | 1,681 |
| 2024-02-15 | 1,690 | 1,690 | 1,655 | 1,682 | 1,600 | 1,682 |
| 2024-02-14 | 1,685 | 1,700 | 1,681 | 1,685 | 10,600 | 1,685 |
| 2024-02-13 | 1,690 | 1,718 | 1,674 | 1,687 | 5,700 | 1,687 |
| 2024-02-09 | 1,683 | 1,688 | 1,650 | 1,687 | 6,300 | 1,687 |
| 2024-02-08 | 1,648 | 1,683 | 1,598 | 1,683 | 16,300 | 1,683 |
| 2024-02-07 | 1,594 | 1,664 | 1,594 | 1,664 | 14,800 | 1,664 |
| 2024-02-06 | 1,590 | 1,608 | 1,586 | 1,600 | 5,800 | 1,600 |
| 2024-02-05 | 1,580 | 1,603 | 1,566 | 1,600 | 23,300 | 1,600 |
| 2024-02-02 | 1,591 | 1,594 | 1,579 | 1,579 | 8,000 | 1,579 |
| 2024-02-01 | 1,608 | 1,615 | 1,588 | 1,588 | 6,700 | 1,588 |
| 2024-01-31 | 1,622 | 1,622 | 1,600 | 1,607 | 3,700 | 1,607 |
| 2024-01-30 | 1,625 | 1,634 | 1,620 | 1,620 | 3,600 | 1,620 |
| 2024-01-29 | 1,614 | 1,625 | 1,604 | 1,611 | 3,100 | 1,611 |
| 2024-01-26 | 1,600 | 1,620 | 1,600 | 1,608 | 4,600 | 1,608 |
| 2024-01-25 | 1,600 | 1,605 | 1,598 | 1,605 | 1,500 | 1,605 |
| 2024-01-24 | 1,598 | 1,600 | 1,585 | 1,599 | 1,600 | 1,599 |
| 2024-01-23 | 1,594 | 1,597 | 1,580 | 1,597 | 2,200 | 1,597 |
| 2024-01-22 | 1,599 | 1,610 | 1,590 | 1,590 | 3,600 | 1,590 |
| 2024-01-19 | 1,576 | 1,598 | 1,574 | 1,598 | 3,200 | 1,598 |
| 2024-01-18 | 1,608 | 1,610 | 1,547 | 1,575 | 7,300 | 1,575 |
| 2024-01-17 | 1,625 | 1,625 | 1,582 | 1,600 | 4,600 | 1,600 |
| 2024-01-16 | 1,592 | 1,610 | 1,589 | 1,590 | 6,300 | 1,590 |
| 2024-01-15 | 1,598 | 1,598 | 1,584 | 1,590 | 10,800 | 1,590 |
| 2024-01-12 | 1,555 | 1,566 | 1,535 | 1,535 | 8,000 | 1,535 |
| 2024-01-11 | 1,524 | 1,599 | 1,521 | 1,552 | 15,200 | 1,552 |
| 2024-01-10 | 1,529 | 1,529 | 1,522 | 1,523 | 3,100 | 1,523 |
| 2024-01-09 | 1,524 | 1,535 | 1,520 | 1,521 | 4,500 | 1,521 |
| 2024-01-05 | 1,501 | 1,528 | 1,501 | 1,528 | 3,200 | 1,528 |
| 2024-01-04 | 1,497 | 1,506 | 1,497 | 1,501 | 5,100 | 1,501 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [1991-02-25]1株→1.05株 [1990-02-23]1株→1.05株 [1989-02-22]1株→1.05株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.1株 [1984-02-25]1株→1.1株 [1983-02-24]1株→1.1株