6301 コマツ 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 4,095 | 4,130 | 4,080 | 4,119 | 2,231,400 | 4,119 |
| 2024-12-05 | 4,110 | 4,164 | 4,096 | 4,096 | 2,605,800 | 4,096 |
| 2024-12-04 | 4,104 | 4,111 | 4,057 | 4,075 | 1,704,400 | 4,075 |
| 2024-12-03 | 4,058 | 4,134 | 4,057 | 4,110 | 2,520,700 | 4,110 |
| 2024-12-02 | 4,032 | 4,077 | 4,019 | 4,066 | 1,928,100 | 4,066 |
| 2024-11-29 | 4,066 | 4,081 | 4,012 | 4,026 | 2,059,400 | 4,026 |
| 2024-11-28 | 4,058 | 4,106 | 4,052 | 4,077 | 4,281,500 | 4,077 |
| 2024-11-27 | 4,165 | 4,180 | 4,068 | 4,083 | 2,402,400 | 4,083 |
| 2024-11-26 | 4,132 | 4,182 | 4,091 | 4,182 | 2,886,000 | 4,182 |
| 2024-11-25 | 4,152 | 4,173 | 4,121 | 4,160 | 5,929,100 | 4,160 |
| 2024-11-22 | 4,091 | 4,133 | 4,086 | 4,116 | 2,551,000 | 4,116 |
| 2024-11-21 | 4,088 | 4,093 | 4,033 | 4,049 | 1,643,300 | 4,049 |
| 2024-11-20 | 4,110 | 4,115 | 4,041 | 4,070 | 1,145,400 | 4,070 |
| 2024-11-19 | 4,093 | 4,115 | 4,052 | 4,104 | 1,189,600 | 4,104 |
| 2024-11-18 | 4,038 | 4,096 | 4,035 | 4,077 | 1,203,000 | 4,077 |
| 2024-11-15 | 4,134 | 4,163 | 4,105 | 4,112 | 2,050,600 | 4,112 |
| 2024-11-14 | 4,189 | 4,259 | 4,112 | 4,124 | 2,480,600 | 4,124 |
| 2024-11-13 | 4,198 | 4,225 | 4,089 | 4,089 | 2,173,900 | 4,089 |
| 2024-11-12 | 4,258 | 4,269 | 4,196 | 4,208 | 1,929,500 | 4,208 |
| 2024-11-11 | 4,210 | 4,240 | 4,150 | 4,205 | 2,590,600 | 4,205 |
| 2024-11-08 | 4,325 | 4,349 | 4,262 | 4,263 | 3,096,100 | 4,263 |
| 2024-11-07 | 4,330 | 4,405 | 4,265 | 4,356 | 6,444,600 | 4,356 |
| 2024-11-06 | 4,101 | 4,225 | 4,053 | 4,223 | 4,628,800 | 4,223 |
| 2024-11-05 | 3,996 | 4,051 | 3,986 | 4,033 | 2,706,000 | 4,033 |
| 2024-11-01 | 4,006 | 4,050 | 3,971 | 3,996 | 2,913,300 | 3,996 |
| 2024-10-31 | 4,002 | 4,031 | 3,950 | 4,011 | 4,812,500 | 4,011 |
| 2024-10-30 | 3,860 | 4,039 | 3,847 | 4,028 | 12,444,600 | 4,028 |
| 2024-10-29 | 4,069 | 4,080 | 4,013 | 4,070 | 3,627,800 | 4,070 |
| 2024-10-28 | 3,853 | 4,028 | 3,840 | 4,005 | 3,708,400 | 4,005 |
| 2024-10-25 | 3,914 | 3,944 | 3,905 | 3,921 | 1,679,000 | 3,921 |
| 2024-10-24 | 3,909 | 3,954 | 3,887 | 3,936 | 2,587,600 | 3,936 |
| 2024-10-23 | 3,936 | 4,018 | 3,935 | 3,967 | 1,945,900 | 3,967 |
| 2024-10-22 | 4,011 | 4,016 | 3,918 | 3,944 | 2,781,800 | 3,944 |
| 2024-10-21 | 4,024 | 4,039 | 3,992 | 4,003 | 1,696,600 | 4,003 |
| 2024-10-18 | 4,016 | 4,033 | 4,002 | 4,021 | 1,538,700 | 4,021 |
| 2024-10-17 | 4,046 | 4,057 | 4,007 | 4,015 | 2,115,100 | 4,015 |
| 2024-10-16 | 4,028 | 4,065 | 3,985 | 4,046 | 3,000,900 | 4,046 |
| 2024-10-15 | 4,133 | 4,135 | 4,073 | 4,083 | 2,695,700 | 4,083 |
| 2024-10-11 | 4,120 | 4,120 | 4,074 | 4,086 | 2,534,900 | 4,086 |
| 2024-10-10 | 4,075 | 4,089 | 4,054 | 4,080 | 1,955,000 | 4,080 |
| 2024-10-09 | 4,100 | 4,120 | 4,017 | 4,031 | 2,472,000 | 4,031 |
| 2024-10-08 | 4,172 | 4,176 | 4,066 | 4,084 | 3,266,200 | 4,084 |
| 2024-10-07 | 4,145 | 4,194 | 4,132 | 4,176 | 4,183,900 | 4,176 |
| 2024-10-04 | 4,047 | 4,069 | 4,036 | 4,060 | 2,204,900 | 4,060 |
| 2024-10-03 | 4,115 | 4,124 | 4,028 | 4,050 | 3,187,900 | 4,050 |
| 2024-10-02 | 4,007 | 4,056 | 3,992 | 4,031 | 3,290,300 | 4,031 |
| 2024-10-01 | 4,003 | 4,051 | 3,983 | 4,051 | 2,910,400 | 4,051 |
| 2024-09-30 | 3,901 | 3,974 | 3,900 | 3,966 | 6,856,800 | 3,966 |
| 2024-09-27 | 4,003 | 4,100 | 3,987 | 4,084 | 4,814,500 | 4,084 |
| 2024-09-26 | 3,938 | 4,019 | 3,927 | 4,019 | 4,752,400 | 4,019 |
| 2024-09-25 | 3,881 | 4,012 | 3,881 | 3,984 | 4,803,100 | 3,984 |
| 2024-09-24 | 3,924 | 3,925 | 3,863 | 3,895 | 3,368,200 | 3,895 |
| 2024-09-20 | 3,895 | 3,905 | 3,828 | 3,854 | 5,667,700 | 3,854 |
| 2024-09-19 | 3,826 | 3,850 | 3,795 | 3,825 | 4,100,800 | 3,825 |
| 2024-09-18 | 3,701 | 3,740 | 3,694 | 3,734 | 3,243,300 | 3,734 |
| 2024-09-17 | 3,701 | 3,731 | 3,621 | 3,661 | 5,129,700 | 3,661 |
| 2024-09-13 | 3,713 | 3,725 | 3,690 | 3,716 | 4,361,400 | 3,716 |
| 2024-09-12 | 3,767 | 3,768 | 3,692 | 3,743 | 4,023,700 | 3,743 |
| 2024-09-11 | 3,681 | 3,722 | 3,624 | 3,668 | 4,976,000 | 3,668 |
| 2024-09-10 | 3,696 | 3,699 | 3,640 | 3,658 | 4,459,900 | 3,658 |
| 2024-09-09 | 3,545 | 3,677 | 3,544 | 3,664 | 5,857,100 | 3,664 |
| 2024-09-06 | 3,690 | 3,738 | 3,658 | 3,685 | 6,961,700 | 3,685 |
| 2024-09-05 | 3,744 | 3,827 | 3,704 | 3,753 | 7,148,700 | 3,753 |
| 2024-09-04 | 3,850 | 3,881 | 3,810 | 3,813 | 5,652,100 | 3,813 |
| 2024-09-03 | 4,032 | 4,034 | 3,998 | 4,019 | 2,699,600 | 4,019 |
| 2024-09-02 | 4,102 | 4,110 | 4,005 | 4,019 | 2,835,800 | 4,019 |
| 2024-08-30 | 4,019 | 4,067 | 4,011 | 4,056 | 3,246,600 | 4,056 |
| 2024-08-29 | 4,000 | 4,020 | 3,963 | 4,009 | 2,120,100 | 4,009 |
| 2024-08-28 | 4,000 | 4,017 | 3,986 | 4,017 | 2,426,200 | 4,017 |
| 2024-08-27 | 3,996 | 4,028 | 3,963 | 4,019 | 2,773,800 | 4,019 |
| 2024-08-26 | 4,045 | 4,047 | 3,975 | 3,987 | 3,556,300 | 3,987 |
| 2024-08-23 | 4,053 | 4,092 | 4,010 | 4,076 | 3,675,300 | 4,076 |
| 2024-08-22 | 4,139 | 4,144 | 4,088 | 4,088 | 1,867,300 | 4,088 |
| 2024-08-21 | 4,055 | 4,140 | 4,054 | 4,132 | 3,165,500 | 4,132 |
| 2024-08-20 | 4,198 | 4,198 | 4,142 | 4,154 | 3,252,800 | 4,154 |
| 2024-08-19 | 4,230 | 4,251 | 4,144 | 4,159 | 4,749,900 | 4,159 |
| 2024-08-16 | 4,256 | 4,329 | 4,219 | 4,326 | 5,500,200 | 4,326 |
| 2024-08-15 | 4,106 | 4,133 | 4,082 | 4,100 | 3,193,100 | 4,100 |
| 2024-08-14 | 4,064 | 4,102 | 4,036 | 4,099 | 2,952,700 | 4,099 |
| 2024-08-13 | 3,991 | 4,016 | 3,960 | 4,013 | 3,554,600 | 4,013 |
| 2024-08-09 | 3,900 | 3,980 | 3,819 | 3,867 | 5,851,300 | 3,867 |
| 2024-08-08 | 3,766 | 3,881 | 3,762 | 3,765 | 5,400,400 | 3,765 |
| 2024-08-07 | 3,596 | 3,908 | 3,557 | 3,858 | 8,042,200 | 3,858 |
| 2024-08-06 | 3,739 | 3,762 | 3,500 | 3,599 | 9,107,000 | 3,599 |
| 2024-08-05 | 3,603 | 3,640 | 3,324 | 3,476 | 12,285,200 | 3,476 |
| 2024-08-02 | 3,952 | 4,010 | 3,818 | 3,888 | 10,098,500 | 3,888 |
| 2024-08-01 | 4,232 | 4,249 | 4,060 | 4,092 | 9,113,200 | 4,092 |
| 2024-07-31 | 4,205 | 4,375 | 4,192 | 4,357 | 6,715,700 | 4,357 |
| 2024-07-30 | 4,217 | 4,328 | 4,203 | 4,304 | 10,465,200 | 4,304 |
| 2024-07-29 | 4,542 | 4,635 | 4,488 | 4,523 | 4,900,000 | 4,523 |
| 2024-07-26 | 4,500 | 4,606 | 4,487 | 4,540 | 3,940,800 | 4,540 |
| 2024-07-25 | 4,602 | 4,605 | 4,470 | 4,500 | 5,768,700 | 4,500 |
| 2024-07-24 | 4,856 | 4,861 | 4,705 | 4,705 | 3,350,200 | 4,705 |
| 2024-07-23 | 4,938 | 4,956 | 4,876 | 4,885 | 1,918,500 | 4,885 |
| 2024-07-22 | 4,986 | 4,986 | 4,905 | 4,907 | 2,555,500 | 4,907 |
| 2024-07-19 | 4,983 | 4,983 | 4,906 | 4,974 | 2,759,800 | 4,974 |
| 2024-07-18 | 5,000 | 5,082 | 4,983 | 4,983 | 4,162,600 | 4,983 |
| 2024-07-17 | 4,954 | 5,131 | 4,952 | 5,066 | 6,119,500 | 5,066 |
| 2024-07-16 | 4,780 | 4,922 | 4,751 | 4,887 | 4,184,600 | 4,887 |
| 2024-07-12 | 4,766 | 4,790 | 4,710 | 4,745 | 4,483,100 | 4,745 |
| 2024-07-11 | 4,855 | 4,859 | 4,792 | 4,836 | 3,009,200 | 4,836 |
| 2024-07-10 | 4,831 | 4,844 | 4,744 | 4,785 | 4,018,600 | 4,785 |
| 2024-07-09 | 4,900 | 4,920 | 4,852 | 4,901 | 2,348,700 | 4,901 |
| 2024-07-08 | 4,940 | 4,963 | 4,907 | 4,916 | 2,304,600 | 4,916 |
| 2024-07-05 | 4,975 | 4,995 | 4,942 | 4,972 | 1,909,300 | 4,972 |
| 2024-07-04 | 4,958 | 4,998 | 4,931 | 4,987 | 2,694,400 | 4,987 |
| 2024-07-03 | 4,858 | 4,908 | 4,800 | 4,906 | 2,837,300 | 4,906 |
| 2024-07-02 | 4,778 | 4,890 | 4,760 | 4,859 | 3,996,600 | 4,859 |
| 2024-07-01 | 4,741 | 4,780 | 4,705 | 4,780 | 3,161,700 | 4,780 |
| 2024-06-28 | 4,648 | 4,671 | 4,611 | 4,671 | 2,848,900 | 4,671 |
| 2024-06-27 | 4,578 | 4,593 | 4,526 | 4,584 | 2,822,800 | 4,584 |
| 2024-06-26 | 4,646 | 4,654 | 4,579 | 4,595 | 2,673,700 | 4,595 |
| 2024-06-25 | 4,595 | 4,652 | 4,573 | 4,644 | 2,742,900 | 4,644 |
| 2024-06-24 | 4,530 | 4,559 | 4,512 | 4,533 | 2,140,700 | 4,533 |
| 2024-06-21 | 4,564 | 4,596 | 4,536 | 4,558 | 3,783,300 | 4,558 |
| 2024-06-20 | 4,570 | 4,572 | 4,510 | 4,559 | 2,065,900 | 4,559 |
| 2024-06-19 | 4,495 | 4,579 | 4,492 | 4,571 | 3,582,700 | 4,571 |
| 2024-06-18 | 4,404 | 4,456 | 4,401 | 4,450 | 2,826,900 | 4,450 |
| 2024-06-17 | 4,415 | 4,427 | 4,360 | 4,379 | 3,698,500 | 4,379 |
| 2024-06-14 | 4,456 | 4,526 | 4,440 | 4,509 | 4,659,400 | 4,509 |
| 2024-06-13 | 4,555 | 4,562 | 4,468 | 4,491 | 2,777,000 | 4,491 |
| 2024-06-12 | 4,571 | 4,583 | 4,518 | 4,554 | 2,721,400 | 4,554 |
| 2024-06-11 | 4,624 | 4,659 | 4,620 | 4,640 | 2,391,600 | 4,640 |
| 2024-06-10 | 4,530 | 4,617 | 4,530 | 4,602 | 1,980,100 | 4,602 |
| 2024-06-07 | 4,513 | 4,546 | 4,478 | 4,522 | 2,324,600 | 4,522 |
| 2024-06-06 | 4,587 | 4,588 | 4,501 | 4,535 | 2,700,300 | 4,535 |
| 2024-06-05 | 4,583 | 4,594 | 4,525 | 4,539 | 2,740,000 | 4,539 |
| 2024-06-04 | 4,646 | 4,651 | 4,590 | 4,615 | 3,071,100 | 4,615 |
| 2024-06-03 | 4,640 | 4,692 | 4,639 | 4,689 | 2,545,800 | 4,689 |
| 2024-05-31 | 4,504 | 4,616 | 4,500 | 4,597 | 5,362,400 | 4,597 |
| 2024-05-30 | 4,491 | 4,501 | 4,425 | 4,495 | 2,631,000 | 4,495 |
| 2024-05-29 | 4,621 | 4,647 | 4,528 | 4,535 | 2,837,400 | 4,535 |
| 2024-05-28 | 4,650 | 4,650 | 4,598 | 4,618 | 1,543,200 | 4,618 |
| 2024-05-27 | 4,595 | 4,646 | 4,571 | 4,646 | 1,769,900 | 4,646 |
| 2024-05-24 | 4,573 | 4,621 | 4,532 | 4,595 | 2,795,100 | 4,595 |
| 2024-05-23 | 4,630 | 4,664 | 4,602 | 4,664 | 2,439,500 | 4,664 |
| 2024-05-22 | 4,675 | 4,694 | 4,610 | 4,613 | 2,454,600 | 4,613 |
| 2024-05-21 | 4,710 | 4,739 | 4,687 | 4,690 | 3,099,800 | 4,690 |
| 2024-05-20 | 4,617 | 4,703 | 4,613 | 4,682 | 3,298,800 | 4,682 |
| 2024-05-17 | 4,571 | 4,612 | 4,564 | 4,595 | 3,298,300 | 4,595 |
| 2024-05-16 | 4,650 | 4,674 | 4,578 | 4,623 | 3,413,400 | 4,623 |
| 2024-05-15 | 4,704 | 4,737 | 4,642 | 4,668 | 3,008,100 | 4,668 |
| 2024-05-14 | 4,605 | 4,641 | 4,583 | 4,628 | 2,455,500 | 4,628 |
| 2024-05-13 | 4,566 | 4,611 | 4,560 | 4,601 | 2,209,000 | 4,601 |
| 2024-05-10 | 4,613 | 4,694 | 4,605 | 4,632 | 3,191,800 | 4,632 |
| 2024-05-09 | 4,623 | 4,661 | 4,601 | 4,613 | 3,006,100 | 4,613 |
| 2024-05-08 | 4,629 | 4,639 | 4,566 | 4,591 | 2,802,000 | 4,591 |
| 2024-05-07 | 4,636 | 4,640 | 4,579 | 4,632 | 3,570,300 | 4,632 |
| 2024-05-02 | 4,610 | 4,622 | 4,562 | 4,577 | 3,768,300 | 4,577 |
| 2024-05-01 | 4,704 | 4,719 | 4,586 | 4,638 | 4,444,900 | 4,638 |
| 2024-04-30 | 4,610 | 4,775 | 4,566 | 4,755 | 12,797,000 | 4,755 |
| 2024-04-26 | 4,190 | 4,318 | 4,175 | 4,264 | 5,305,600 | 4,264 |
| 2024-04-25 | 4,392 | 4,425 | 4,314 | 4,337 | 5,447,900 | 4,337 |
| 2024-04-24 | 4,449 | 4,527 | 4,444 | 4,527 | 3,666,000 | 4,527 |
| 2024-04-23 | 4,519 | 4,525 | 4,415 | 4,460 | 3,191,800 | 4,460 |
| 2024-04-22 | 4,391 | 4,460 | 4,374 | 4,457 | 3,258,300 | 4,457 |
| 2024-04-19 | 4,407 | 4,415 | 4,275 | 4,353 | 3,027,700 | 4,353 |
| 2024-04-18 | 4,345 | 4,435 | 4,338 | 4,416 | 2,730,100 | 4,416 |
| 2024-04-17 | 4,495 | 4,499 | 4,344 | 4,345 | 3,188,200 | 4,345 |
| 2024-04-16 | 4,547 | 4,552 | 4,432 | 4,457 | 3,079,500 | 4,457 |
| 2024-04-15 | 4,510 | 4,545 | 4,483 | 4,545 | 2,509,700 | 4,545 |
| 2024-04-12 | 4,577 | 4,611 | 4,560 | 4,566 | 3,354,500 | 4,566 |
| 2024-04-11 | 4,485 | 4,567 | 4,480 | 4,545 | 2,535,600 | 4,545 |
| 2024-04-10 | 4,557 | 4,568 | 4,506 | 4,516 | 3,020,900 | 4,516 |
| 2024-04-09 | 4,565 | 4,609 | 4,507 | 4,609 | 3,413,300 | 4,609 |
| 2024-04-08 | 4,535 | 4,588 | 4,515 | 4,571 | 3,240,700 | 4,571 |
| 2024-04-05 | 4,435 | 4,479 | 4,413 | 4,468 | 3,580,900 | 4,468 |
| 2024-04-04 | 4,541 | 4,614 | 4,519 | 4,553 | 4,980,500 | 4,553 |
| 2024-04-03 | 4,399 | 4,492 | 4,347 | 4,471 | 3,675,800 | 4,471 |
| 2024-04-02 | 4,445 | 4,445 | 4,338 | 4,388 | 3,939,200 | 4,388 |
| 2024-04-01 | 4,468 | 4,492 | 4,364 | 4,445 | 4,163,700 | 4,445 |
| 2024-03-29 | 4,483 | 4,493 | 4,423 | 4,423 | 2,610,800 | 4,423 |
| 2024-03-28 | 4,488 | 4,519 | 4,452 | 4,463 | 3,588,300 | 4,463 |
| 2024-03-27 | 4,510 | 4,543 | 4,486 | 4,506 | 3,355,500 | 4,506 |
| 2024-03-26 | 4,460 | 4,498 | 4,442 | 4,485 | 3,561,000 | 4,485 |
| 2024-03-25 | 4,481 | 4,490 | 4,438 | 4,438 | 2,750,400 | 4,438 |
| 2024-03-22 | 4,561 | 4,597 | 4,475 | 4,507 | 6,367,800 | 4,507 |
| 2024-03-21 | 4,608 | 4,670 | 4,567 | 4,606 | 6,445,800 | 4,606 |
| 2024-03-19 | 4,380 | 4,477 | 4,380 | 4,476 | 3,587,200 | 4,476 |
| 2024-03-18 | 4,310 | 4,402 | 4,304 | 4,375 | 3,893,400 | 4,375 |
| 2024-03-15 | 4,223 | 4,313 | 4,223 | 4,270 | 3,759,000 | 4,270 |
| 2024-03-14 | 4,199 | 4,223 | 4,151 | 4,223 | 2,711,400 | 4,223 |
| 2024-03-13 | 4,312 | 4,337 | 4,156 | 4,180 | 2,942,800 | 4,180 |
| 2024-03-12 | 4,161 | 4,260 | 4,137 | 4,251 | 3,980,100 | 4,251 |
| 2024-03-11 | 4,236 | 4,259 | 4,142 | 4,192 | 5,356,200 | 4,192 |
| 2024-03-08 | 4,424 | 4,476 | 4,366 | 4,367 | 6,125,200 | 4,367 |
| 2024-03-07 | 4,580 | 4,609 | 4,440 | 4,441 | 4,249,600 | 4,441 |
| 2024-03-06 | 4,485 | 4,569 | 4,443 | 4,569 | 4,912,500 | 4,569 |
| 2024-03-05 | 4,450 | 4,546 | 4,446 | 4,531 | 5,024,100 | 4,531 |
| 2024-03-04 | 4,420 | 4,433 | 4,372 | 4,376 | 2,247,400 | 4,376 |
| 2024-03-01 | 4,340 | 4,404 | 4,328 | 4,395 | 2,311,200 | 4,395 |
| 2024-02-29 | 4,374 | 4,374 | 4,304 | 4,346 | 4,873,800 | 4,346 |
| 2024-02-28 | 4,388 | 4,416 | 4,363 | 4,385 | 2,950,500 | 4,385 |
| 2024-02-27 | 4,304 | 4,400 | 4,303 | 4,369 | 3,089,400 | 4,369 |
| 2024-02-26 | 4,283 | 4,358 | 4,278 | 4,318 | 3,832,400 | 4,318 |
| 2024-02-22 | 4,250 | 4,283 | 4,234 | 4,270 | 3,063,800 | 4,270 |
| 2024-02-21 | 4,282 | 4,304 | 4,237 | 4,250 | 2,902,800 | 4,250 |
| 2024-02-20 | 4,313 | 4,346 | 4,302 | 4,321 | 2,084,200 | 4,321 |
| 2024-02-19 | 4,330 | 4,330 | 4,279 | 4,319 | 1,807,000 | 4,319 |
| 2024-02-16 | 4,370 | 4,374 | 4,317 | 4,329 | 3,772,600 | 4,329 |
| 2024-02-15 | 4,313 | 4,325 | 4,254 | 4,288 | 3,385,400 | 4,288 |
| 2024-02-14 | 4,269 | 4,273 | 4,225 | 4,263 | 3,171,100 | 4,263 |
| 2024-02-13 | 4,328 | 4,330 | 4,248 | 4,328 | 3,766,400 | 4,328 |
| 2024-02-09 | 4,322 | 4,350 | 4,285 | 4,288 | 3,189,600 | 4,288 |
| 2024-02-08 | 4,319 | 4,369 | 4,308 | 4,335 | 4,274,700 | 4,335 |
| 2024-02-07 | 4,270 | 4,352 | 4,268 | 4,299 | 3,692,500 | 4,299 |
| 2024-02-06 | 4,270 | 4,342 | 4,261 | 4,303 | 4,886,000 | 4,303 |
| 2024-02-05 | 4,248 | 4,304 | 4,240 | 4,270 | 4,881,800 | 4,270 |
| 2024-02-02 | 4,177 | 4,205 | 4,148 | 4,178 | 3,967,800 | 4,178 |
| 2024-02-01 | 4,195 | 4,195 | 4,088 | 4,134 | 7,502,300 | 4,134 |
| 2024-01-31 | 4,065 | 4,245 | 4,033 | 4,245 | 13,307,600 | 4,245 |
| 2024-01-30 | 3,932 | 3,944 | 3,896 | 3,909 | 2,757,400 | 3,909 |
| 2024-01-29 | 3,904 | 3,937 | 3,879 | 3,931 | 3,715,700 | 3,931 |
| 2024-01-26 | 3,900 | 3,924 | 3,859 | 3,904 | 3,073,800 | 3,904 |
| 2024-01-25 | 3,880 | 3,934 | 3,871 | 3,914 | 3,136,600 | 3,914 |
| 2024-01-24 | 3,951 | 3,960 | 3,897 | 3,899 | 3,849,300 | 3,899 |
| 2024-01-23 | 3,999 | 4,021 | 3,959 | 3,978 | 3,566,400 | 3,978 |
| 2024-01-22 | 3,967 | 3,999 | 3,946 | 3,998 | 4,085,300 | 3,998 |
| 2024-01-19 | 3,958 | 3,970 | 3,909 | 3,940 | 3,815,600 | 3,940 |
| 2024-01-18 | 3,909 | 3,947 | 3,887 | 3,888 | 2,825,000 | 3,888 |
| 2024-01-17 | 3,923 | 3,990 | 3,906 | 3,925 | 5,961,100 | 3,925 |
| 2024-01-16 | 3,905 | 3,914 | 3,855 | 3,862 | 3,106,400 | 3,862 |
| 2024-01-15 | 3,880 | 3,932 | 3,856 | 3,910 | 3,848,100 | 3,910 |
| 2024-01-12 | 3,928 | 3,928 | 3,847 | 3,860 | 4,403,800 | 3,860 |
| 2024-01-11 | 3,862 | 3,892 | 3,844 | 3,884 | 4,511,900 | 3,884 |
| 2024-01-10 | 3,780 | 3,855 | 3,780 | 3,850 | 3,124,800 | 3,850 |
| 2024-01-09 | 3,842 | 3,852 | 3,770 | 3,779 | 3,434,600 | 3,779 |
| 2024-01-05 | 3,757 | 3,827 | 3,752 | 3,804 | 3,942,600 | 3,804 |
| 2024-01-04 | 3,695 | 3,771 | 3,645 | 3,750 | 5,123,900 | 3,750 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
