6317 (株)北川鉄工所 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,205 | 1,215 | 1,198 | 1,209 | 12,700 | 1,209 |
| 2024-12-02 | 1,187 | 1,210 | 1,186 | 1,204 | 8,000 | 1,204 |
| 2024-11-29 | 1,181 | 1,186 | 1,180 | 1,186 | 24,000 | 1,186 |
| 2024-11-28 | 1,171 | 1,189 | 1,171 | 1,186 | 8,000 | 1,186 |
| 2024-11-27 | 1,203 | 1,204 | 1,177 | 1,181 | 19,100 | 1,181 |
| 2024-11-26 | 1,210 | 1,214 | 1,204 | 1,207 | 11,300 | 1,207 |
| 2024-11-25 | 1,214 | 1,225 | 1,211 | 1,213 | 11,200 | 1,213 |
| 2024-11-22 | 1,209 | 1,226 | 1,209 | 1,210 | 10,300 | 1,210 |
| 2024-11-21 | 1,215 | 1,217 | 1,207 | 1,207 | 5,600 | 1,207 |
| 2024-11-20 | 1,207 | 1,216 | 1,205 | 1,213 | 6,100 | 1,213 |
| 2024-11-19 | 1,210 | 1,215 | 1,202 | 1,213 | 14,800 | 1,213 |
| 2024-11-18 | 1,201 | 1,209 | 1,198 | 1,209 | 13,600 | 1,209 |
| 2024-11-15 | 1,225 | 1,225 | 1,216 | 1,219 | 3,700 | 1,219 |
| 2024-11-14 | 1,222 | 1,233 | 1,220 | 1,220 | 5,500 | 1,220 |
| 2024-11-13 | 1,238 | 1,238 | 1,222 | 1,226 | 11,300 | 1,226 |
| 2024-11-12 | 1,239 | 1,257 | 1,238 | 1,242 | 13,400 | 1,242 |
| 2024-11-11 | 1,265 | 1,265 | 1,228 | 1,238 | 21,600 | 1,238 |
| 2024-11-08 | 1,260 | 1,269 | 1,220 | 1,225 | 20,400 | 1,225 |
| 2024-11-07 | 1,223 | 1,259 | 1,217 | 1,254 | 15,900 | 1,254 |
| 2024-11-06 | 1,219 | 1,231 | 1,206 | 1,217 | 11,600 | 1,217 |
| 2024-11-05 | 1,224 | 1,224 | 1,211 | 1,220 | 3,100 | 1,220 |
| 2024-11-01 | 1,218 | 1,222 | 1,208 | 1,216 | 9,700 | 1,216 |
| 2024-10-31 | 1,205 | 1,225 | 1,205 | 1,225 | 9,400 | 1,225 |
| 2024-10-30 | 1,244 | 1,251 | 1,198 | 1,198 | 30,900 | 1,198 |
| 2024-10-29 | 1,252 | 1,262 | 1,237 | 1,243 | 10,600 | 1,243 |
| 2024-10-28 | 1,219 | 1,250 | 1,219 | 1,248 | 7,300 | 1,248 |
| 2024-10-25 | 1,239 | 1,239 | 1,220 | 1,220 | 4,900 | 1,220 |
| 2024-10-24 | 1,236 | 1,241 | 1,228 | 1,239 | 11,000 | 1,239 |
| 2024-10-23 | 1,225 | 1,258 | 1,225 | 1,241 | 13,400 | 1,241 |
| 2024-10-22 | 1,239 | 1,248 | 1,225 | 1,225 | 7,900 | 1,225 |
| 2024-10-21 | 1,234 | 1,247 | 1,232 | 1,239 | 7,300 | 1,239 |
| 2024-10-18 | 1,230 | 1,236 | 1,224 | 1,224 | 6,300 | 1,224 |
| 2024-10-17 | 1,221 | 1,234 | 1,218 | 1,227 | 5,300 | 1,227 |
| 2024-10-16 | 1,219 | 1,230 | 1,215 | 1,221 | 9,600 | 1,221 |
| 2024-10-15 | 1,225 | 1,225 | 1,215 | 1,223 | 6,900 | 1,223 |
| 2024-10-11 | 1,221 | 1,224 | 1,210 | 1,220 | 6,400 | 1,220 |
| 2024-10-10 | 1,227 | 1,227 | 1,208 | 1,219 | 19,800 | 1,219 |
| 2024-10-09 | 1,226 | 1,226 | 1,210 | 1,216 | 9,200 | 1,216 |
| 2024-10-08 | 1,237 | 1,243 | 1,217 | 1,218 | 10,000 | 1,218 |
| 2024-10-07 | 1,249 | 1,249 | 1,234 | 1,245 | 12,800 | 1,245 |
| 2024-10-04 | 1,237 | 1,242 | 1,233 | 1,238 | 8,200 | 1,238 |
| 2024-10-03 | 1,234 | 1,238 | 1,229 | 1,233 | 9,600 | 1,233 |
| 2024-10-02 | 1,214 | 1,226 | 1,211 | 1,211 | 12,200 | 1,211 |
| 2024-10-01 | 1,220 | 1,234 | 1,211 | 1,227 | 8,000 | 1,227 |
| 2024-09-30 | 1,222 | 1,222 | 1,202 | 1,210 | 24,600 | 1,210 |
| 2024-09-27 | 1,250 | 1,257 | 1,235 | 1,252 | 23,400 | 1,252 |
| 2024-09-26 | 1,262 | 1,276 | 1,241 | 1,271 | 32,700 | 1,271 |
| 2024-09-25 | 1,251 | 1,259 | 1,240 | 1,255 | 14,200 | 1,255 |
| 2024-09-24 | 1,275 | 1,275 | 1,245 | 1,245 | 11,000 | 1,245 |
| 2024-09-20 | 1,264 | 1,266 | 1,251 | 1,259 | 11,900 | 1,259 |
| 2024-09-19 | 1,247 | 1,255 | 1,236 | 1,246 | 17,000 | 1,246 |
| 2024-09-18 | 1,229 | 1,238 | 1,210 | 1,230 | 14,000 | 1,230 |
| 2024-09-17 | 1,218 | 1,223 | 1,201 | 1,223 | 16,900 | 1,223 |
| 2024-09-13 | 1,201 | 1,214 | 1,201 | 1,211 | 16,200 | 1,211 |
| 2024-09-12 | 1,204 | 1,225 | 1,199 | 1,214 | 16,200 | 1,214 |
| 2024-09-11 | 1,232 | 1,232 | 1,178 | 1,189 | 49,200 | 1,189 |
| 2024-09-10 | 1,255 | 1,270 | 1,236 | 1,236 | 20,100 | 1,236 |
| 2024-09-09 | 1,248 | 1,254 | 1,238 | 1,246 | 19,600 | 1,246 |
| 2024-09-06 | 1,283 | 1,297 | 1,263 | 1,271 | 22,500 | 1,271 |
| 2024-09-05 | 1,255 | 1,310 | 1,247 | 1,282 | 39,700 | 1,282 |
| 2024-09-04 | 1,300 | 1,300 | 1,255 | 1,255 | 29,700 | 1,255 |
| 2024-09-03 | 1,321 | 1,328 | 1,316 | 1,322 | 8,100 | 1,322 |
| 2024-09-02 | 1,312 | 1,319 | 1,305 | 1,318 | 10,800 | 1,318 |
| 2024-08-30 | 1,306 | 1,316 | 1,305 | 1,308 | 11,200 | 1,308 |
| 2024-08-29 | 1,313 | 1,314 | 1,300 | 1,306 | 8,000 | 1,306 |
| 2024-08-28 | 1,325 | 1,325 | 1,313 | 1,313 | 4,800 | 1,313 |
| 2024-08-27 | 1,314 | 1,342 | 1,314 | 1,332 | 12,500 | 1,332 |
| 2024-08-26 | 1,314 | 1,327 | 1,313 | 1,321 | 9,700 | 1,321 |
| 2024-08-23 | 1,325 | 1,332 | 1,313 | 1,322 | 6,800 | 1,322 |
| 2024-08-22 | 1,328 | 1,334 | 1,316 | 1,317 | 11,300 | 1,317 |
| 2024-08-21 | 1,337 | 1,344 | 1,328 | 1,337 | 8,600 | 1,337 |
| 2024-08-20 | 1,352 | 1,355 | 1,338 | 1,341 | 11,600 | 1,341 |
| 2024-08-19 | 1,362 | 1,365 | 1,327 | 1,332 | 31,000 | 1,332 |
| 2024-08-16 | 1,339 | 1,372 | 1,336 | 1,366 | 37,700 | 1,366 |
| 2024-08-15 | 1,286 | 1,325 | 1,286 | 1,325 | 18,600 | 1,325 |
| 2024-08-14 | 1,284 | 1,304 | 1,270 | 1,285 | 28,700 | 1,285 |
| 2024-08-13 | 1,311 | 1,311 | 1,257 | 1,270 | 53,600 | 1,270 |
| 2024-08-09 | 1,300 | 1,330 | 1,270 | 1,313 | 27,100 | 1,313 |
| 2024-08-08 | 1,261 | 1,309 | 1,260 | 1,270 | 33,700 | 1,270 |
| 2024-08-07 | 1,243 | 1,325 | 1,240 | 1,278 | 45,800 | 1,278 |
| 2024-08-06 | 1,272 | 1,309 | 1,242 | 1,272 | 38,000 | 1,272 |
| 2024-08-05 | 1,293 | 1,321 | 1,152 | 1,178 | 77,300 | 1,178 |
| 2024-08-02 | 1,453 | 1,457 | 1,379 | 1,383 | 40,400 | 1,383 |
| 2024-08-01 | 1,549 | 1,549 | 1,480 | 1,483 | 33,200 | 1,483 |
| 2024-07-31 | 1,502 | 1,554 | 1,496 | 1,554 | 29,400 | 1,554 |
| 2024-07-30 | 1,523 | 1,525 | 1,508 | 1,520 | 25,900 | 1,520 |
| 2024-07-29 | 1,525 | 1,536 | 1,503 | 1,523 | 19,200 | 1,523 |
| 2024-07-26 | 1,511 | 1,522 | 1,502 | 1,502 | 9,000 | 1,502 |
| 2024-07-25 | 1,506 | 1,535 | 1,497 | 1,510 | 47,300 | 1,510 |
| 2024-07-24 | 1,574 | 1,582 | 1,531 | 1,531 | 32,200 | 1,531 |
| 2024-07-23 | 1,545 | 1,577 | 1,543 | 1,577 | 23,400 | 1,577 |
| 2024-07-22 | 1,563 | 1,566 | 1,537 | 1,541 | 24,700 | 1,541 |
| 2024-07-19 | 1,593 | 1,593 | 1,540 | 1,562 | 28,400 | 1,562 |
| 2024-07-18 | 1,595 | 1,601 | 1,577 | 1,586 | 28,400 | 1,586 |
| 2024-07-17 | 1,597 | 1,620 | 1,597 | 1,604 | 17,800 | 1,604 |
| 2024-07-16 | 1,574 | 1,599 | 1,574 | 1,591 | 17,500 | 1,591 |
| 2024-07-12 | 1,595 | 1,606 | 1,561 | 1,574 | 41,000 | 1,574 |
| 2024-07-11 | 1,567 | 1,598 | 1,566 | 1,594 | 43,800 | 1,594 |
| 2024-07-10 | 1,552 | 1,573 | 1,541 | 1,562 | 72,200 | 1,562 |
| 2024-07-09 | 1,534 | 1,544 | 1,519 | 1,540 | 20,700 | 1,540 |
| 2024-07-08 | 1,538 | 1,538 | 1,515 | 1,527 | 26,000 | 1,527 |
| 2024-07-05 | 1,541 | 1,565 | 1,529 | 1,538 | 35,300 | 1,538 |
| 2024-07-04 | 1,532 | 1,550 | 1,531 | 1,543 | 21,600 | 1,543 |
| 2024-07-03 | 1,534 | 1,534 | 1,503 | 1,528 | 32,200 | 1,528 |
| 2024-07-02 | 1,557 | 1,559 | 1,533 | 1,534 | 23,500 | 1,534 |
| 2024-07-01 | 1,558 | 1,563 | 1,543 | 1,557 | 16,000 | 1,557 |
| 2024-06-28 | 1,556 | 1,560 | 1,530 | 1,540 | 22,800 | 1,540 |
| 2024-06-27 | 1,528 | 1,559 | 1,528 | 1,556 | 28,600 | 1,556 |
| 2024-06-26 | 1,525 | 1,539 | 1,506 | 1,539 | 35,800 | 1,539 |
| 2024-06-25 | 1,500 | 1,526 | 1,495 | 1,526 | 54,100 | 1,526 |
| 2024-06-24 | 1,492 | 1,494 | 1,474 | 1,484 | 26,600 | 1,484 |
| 2024-06-21 | 1,480 | 1,500 | 1,455 | 1,492 | 33,200 | 1,492 |
| 2024-06-20 | 1,490 | 1,497 | 1,466 | 1,480 | 38,300 | 1,480 |
| 2024-06-19 | 1,444 | 1,496 | 1,444 | 1,496 | 35,500 | 1,496 |
| 2024-06-18 | 1,431 | 1,455 | 1,407 | 1,434 | 41,200 | 1,434 |
| 2024-06-17 | 1,420 | 1,441 | 1,391 | 1,415 | 38,500 | 1,415 |
| 2024-06-14 | 1,382 | 1,436 | 1,382 | 1,419 | 46,300 | 1,419 |
| 2024-06-13 | 1,400 | 1,400 | 1,385 | 1,385 | 10,400 | 1,385 |
| 2024-06-12 | 1,406 | 1,407 | 1,400 | 1,400 | 5,200 | 1,400 |
| 2024-06-11 | 1,394 | 1,407 | 1,394 | 1,398 | 10,400 | 1,398 |
| 2024-06-10 | 1,395 | 1,417 | 1,394 | 1,411 | 11,100 | 1,411 |
| 2024-06-07 | 1,383 | 1,395 | 1,383 | 1,395 | 10,700 | 1,395 |
| 2024-06-06 | 1,397 | 1,399 | 1,380 | 1,388 | 13,800 | 1,388 |
| 2024-06-05 | 1,410 | 1,412 | 1,393 | 1,393 | 16,100 | 1,393 |
| 2024-06-04 | 1,402 | 1,422 | 1,397 | 1,414 | 13,100 | 1,414 |
| 2024-06-03 | 1,408 | 1,414 | 1,397 | 1,402 | 8,700 | 1,402 |
| 2024-05-31 | 1,374 | 1,396 | 1,374 | 1,394 | 12,900 | 1,394 |
| 2024-05-30 | 1,365 | 1,374 | 1,338 | 1,371 | 18,500 | 1,371 |
| 2024-05-29 | 1,394 | 1,397 | 1,362 | 1,362 | 15,000 | 1,362 |
| 2024-05-28 | 1,392 | 1,417 | 1,383 | 1,398 | 18,000 | 1,398 |
| 2024-05-27 | 1,377 | 1,389 | 1,367 | 1,389 | 16,300 | 1,389 |
| 2024-05-24 | 1,367 | 1,382 | 1,366 | 1,371 | 14,900 | 1,371 |
| 2024-05-23 | 1,387 | 1,396 | 1,377 | 1,384 | 25,400 | 1,384 |
| 2024-05-22 | 1,401 | 1,401 | 1,386 | 1,387 | 19,400 | 1,387 |
| 2024-05-21 | 1,417 | 1,424 | 1,398 | 1,399 | 21,400 | 1,399 |
| 2024-05-20 | 1,385 | 1,434 | 1,385 | 1,417 | 27,800 | 1,417 |
| 2024-05-17 | 1,359 | 1,381 | 1,350 | 1,381 | 18,200 | 1,381 |
| 2024-05-16 | 1,380 | 1,382 | 1,344 | 1,353 | 32,400 | 1,353 |
| 2024-05-15 | 1,374 | 1,388 | 1,373 | 1,374 | 33,500 | 1,374 |
| 2024-05-14 | 1,399 | 1,402 | 1,362 | 1,372 | 72,900 | 1,372 |
| 2024-05-13 | 1,431 | 1,434 | 1,397 | 1,398 | 140,000 | 1,398 |
| 2024-05-10 | 1,581 | 1,581 | 1,552 | 1,560 | 35,500 | 1,560 |
| 2024-05-09 | 1,571 | 1,576 | 1,555 | 1,569 | 11,000 | 1,569 |
| 2024-05-08 | 1,594 | 1,594 | 1,571 | 1,571 | 17,800 | 1,571 |
| 2024-05-07 | 1,564 | 1,597 | 1,564 | 1,595 | 28,800 | 1,595 |
| 2024-05-02 | 1,546 | 1,563 | 1,546 | 1,563 | 13,000 | 1,563 |
| 2024-05-01 | 1,548 | 1,561 | 1,529 | 1,561 | 19,600 | 1,561 |
| 2024-04-30 | 1,518 | 1,547 | 1,518 | 1,547 | 19,200 | 1,547 |
| 2024-04-26 | 1,518 | 1,521 | 1,496 | 1,510 | 11,600 | 1,510 |
| 2024-04-25 | 1,539 | 1,539 | 1,517 | 1,518 | 9,200 | 1,518 |
| 2024-04-24 | 1,528 | 1,545 | 1,524 | 1,542 | 12,700 | 1,542 |
| 2024-04-23 | 1,519 | 1,529 | 1,511 | 1,521 | 16,600 | 1,521 |
| 2024-04-22 | 1,519 | 1,529 | 1,506 | 1,519 | 12,700 | 1,519 |
| 2024-04-19 | 1,531 | 1,531 | 1,485 | 1,500 | 27,400 | 1,500 |
| 2024-04-18 | 1,517 | 1,547 | 1,517 | 1,542 | 10,000 | 1,542 |
| 2024-04-17 | 1,528 | 1,537 | 1,499 | 1,517 | 36,400 | 1,517 |
| 2024-04-16 | 1,571 | 1,571 | 1,526 | 1,528 | 34,200 | 1,528 |
| 2024-04-15 | 1,578 | 1,593 | 1,571 | 1,586 | 13,900 | 1,586 |
| 2024-04-12 | 1,597 | 1,618 | 1,590 | 1,598 | 15,100 | 1,598 |
| 2024-04-11 | 1,583 | 1,600 | 1,581 | 1,595 | 14,100 | 1,595 |
| 2024-04-10 | 1,616 | 1,632 | 1,598 | 1,602 | 21,900 | 1,602 |
| 2024-04-09 | 1,621 | 1,638 | 1,619 | 1,634 | 17,400 | 1,634 |
| 2024-04-08 | 1,588 | 1,618 | 1,585 | 1,615 | 22,600 | 1,615 |
| 2024-04-05 | 1,563 | 1,588 | 1,556 | 1,582 | 27,600 | 1,582 |
| 2024-04-04 | 1,633 | 1,633 | 1,612 | 1,613 | 19,700 | 1,613 |
| 2024-04-03 | 1,602 | 1,634 | 1,587 | 1,617 | 26,800 | 1,617 |
| 2024-04-02 | 1,641 | 1,641 | 1,606 | 1,612 | 31,700 | 1,612 |
| 2024-04-01 | 1,690 | 1,691 | 1,642 | 1,642 | 27,800 | 1,642 |
| 2024-03-29 | 1,665 | 1,690 | 1,648 | 1,690 | 32,800 | 1,690 |
| 2024-03-28 | 1,660 | 1,686 | 1,652 | 1,652 | 26,200 | 1,652 |
| 2024-03-27 | 1,713 | 1,713 | 1,679 | 1,692 | 35,500 | 1,692 |
| 2024-03-26 | 1,720 | 1,739 | 1,699 | 1,709 | 47,300 | 1,709 |
| 2024-03-25 | 1,698 | 1,734 | 1,693 | 1,706 | 64,800 | 1,706 |
| 2024-03-22 | 1,714 | 1,714 | 1,674 | 1,691 | 57,200 | 1,691 |
| 2024-03-21 | 1,680 | 1,739 | 1,654 | 1,714 | 147,800 | 1,714 |
| 2024-03-19 | 1,556 | 1,600 | 1,553 | 1,600 | 27,000 | 1,600 |
| 2024-03-18 | 1,538 | 1,556 | 1,531 | 1,548 | 16,000 | 1,548 |
| 2024-03-15 | 1,532 | 1,540 | 1,518 | 1,527 | 11,900 | 1,527 |
| 2024-03-14 | 1,525 | 1,536 | 1,513 | 1,525 | 15,500 | 1,525 |
| 2024-03-13 | 1,565 | 1,565 | 1,518 | 1,525 | 25,900 | 1,525 |
| 2024-03-12 | 1,545 | 1,556 | 1,518 | 1,547 | 17,400 | 1,547 |
| 2024-03-11 | 1,603 | 1,604 | 1,535 | 1,551 | 59,500 | 1,551 |
| 2024-03-08 | 1,565 | 1,644 | 1,565 | 1,630 | 86,200 | 1,630 |
| 2024-03-07 | 1,561 | 1,593 | 1,561 | 1,580 | 25,900 | 1,580 |
| 2024-03-06 | 1,540 | 1,560 | 1,536 | 1,554 | 35,800 | 1,554 |
| 2024-03-05 | 1,538 | 1,557 | 1,532 | 1,549 | 17,900 | 1,549 |
| 2024-03-04 | 1,565 | 1,565 | 1,528 | 1,540 | 37,800 | 1,540 |
| 2024-03-01 | 1,565 | 1,570 | 1,550 | 1,555 | 30,700 | 1,555 |
| 2024-02-29 | 1,590 | 1,590 | 1,560 | 1,563 | 17,100 | 1,563 |
| 2024-02-28 | 1,576 | 1,605 | 1,576 | 1,578 | 23,600 | 1,578 |
| 2024-02-27 | 1,576 | 1,614 | 1,570 | 1,588 | 40,600 | 1,588 |
| 2024-02-26 | 1,588 | 1,588 | 1,563 | 1,576 | 24,700 | 1,576 |
| 2024-02-22 | 1,565 | 1,590 | 1,553 | 1,590 | 44,800 | 1,590 |
| 2024-02-21 | 1,560 | 1,566 | 1,542 | 1,552 | 19,600 | 1,552 |
| 2024-02-20 | 1,583 | 1,583 | 1,557 | 1,566 | 19,000 | 1,566 |
| 2024-02-19 | 1,550 | 1,580 | 1,531 | 1,580 | 26,400 | 1,580 |
| 2024-02-16 | 1,532 | 1,561 | 1,532 | 1,548 | 35,000 | 1,548 |
| 2024-02-15 | 1,535 | 1,549 | 1,516 | 1,532 | 29,500 | 1,532 |
| 2024-02-14 | 1,555 | 1,556 | 1,514 | 1,528 | 65,100 | 1,528 |
| 2024-02-13 | 1,553 | 1,594 | 1,530 | 1,584 | 135,700 | 1,584 |
| 2024-02-09 | 1,468 | 1,490 | 1,460 | 1,483 | 31,500 | 1,483 |
| 2024-02-08 | 1,490 | 1,490 | 1,451 | 1,479 | 25,900 | 1,479 |
| 2024-02-07 | 1,491 | 1,498 | 1,480 | 1,490 | 10,500 | 1,490 |
| 2024-02-06 | 1,506 | 1,506 | 1,485 | 1,491 | 20,400 | 1,491 |
| 2024-02-05 | 1,497 | 1,525 | 1,497 | 1,510 | 15,700 | 1,510 |
| 2024-02-02 | 1,504 | 1,504 | 1,486 | 1,497 | 27,300 | 1,497 |
| 2024-02-01 | 1,510 | 1,515 | 1,496 | 1,496 | 17,600 | 1,496 |
| 2024-01-31 | 1,516 | 1,535 | 1,507 | 1,531 | 24,200 | 1,531 |
| 2024-01-30 | 1,550 | 1,550 | 1,516 | 1,516 | 30,800 | 1,516 |
| 2024-01-29 | 1,555 | 1,563 | 1,539 | 1,543 | 31,200 | 1,543 |
| 2024-01-26 | 1,520 | 1,553 | 1,520 | 1,534 | 41,800 | 1,534 |
| 2024-01-25 | 1,534 | 1,542 | 1,514 | 1,528 | 55,300 | 1,528 |
| 2024-01-24 | 1,509 | 1,541 | 1,503 | 1,534 | 64,300 | 1,534 |
| 2024-01-23 | 1,520 | 1,541 | 1,503 | 1,503 | 92,100 | 1,503 |
| 2024-01-22 | 1,468 | 1,524 | 1,460 | 1,518 | 196,900 | 1,518 |
| 2024-01-19 | 1,392 | 1,401 | 1,382 | 1,385 | 20,700 | 1,385 |
| 2024-01-18 | 1,382 | 1,401 | 1,382 | 1,391 | 15,200 | 1,391 |
| 2024-01-17 | 1,388 | 1,411 | 1,384 | 1,384 | 41,500 | 1,384 |
| 2024-01-16 | 1,391 | 1,396 | 1,372 | 1,388 | 32,000 | 1,388 |
| 2024-01-15 | 1,358 | 1,390 | 1,352 | 1,390 | 22,900 | 1,390 |
| 2024-01-12 | 1,371 | 1,371 | 1,330 | 1,358 | 30,300 | 1,358 |
| 2024-01-11 | 1,361 | 1,374 | 1,354 | 1,363 | 30,100 | 1,363 |
| 2024-01-10 | 1,379 | 1,385 | 1,356 | 1,359 | 31,600 | 1,359 |
| 2024-01-09 | 1,373 | 1,390 | 1,371 | 1,386 | 20,100 | 1,386 |
| 2024-01-05 | 1,386 | 1,398 | 1,367 | 1,372 | 24,900 | 1,372 |
| 2024-01-04 | 1,382 | 1,387 | 1,356 | 1,386 | 27,700 | 1,386 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-03-26]1株→1.1株
