6357 三精テクノロジーズ(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,258 | 1,266 | 1,247 | 1,255 | 65,900 | 1,255 |
| 2024-12-02 | 1,220 | 1,259 | 1,220 | 1,257 | 71,300 | 1,257 |
| 2024-11-29 | 1,222 | 1,233 | 1,214 | 1,231 | 55,000 | 1,231 |
| 2024-11-28 | 1,223 | 1,230 | 1,210 | 1,229 | 48,100 | 1,229 |
| 2024-11-27 | 1,251 | 1,256 | 1,224 | 1,232 | 82,600 | 1,232 |
| 2024-11-26 | 1,274 | 1,278 | 1,235 | 1,241 | 64,300 | 1,241 |
| 2024-11-25 | 1,260 | 1,283 | 1,257 | 1,261 | 79,500 | 1,261 |
| 2024-11-22 | 1,256 | 1,268 | 1,244 | 1,262 | 53,300 | 1,262 |
| 2024-11-21 | 1,246 | 1,257 | 1,231 | 1,253 | 99,000 | 1,253 |
| 2024-11-20 | 1,232 | 1,245 | 1,221 | 1,236 | 111,800 | 1,236 |
| 2024-11-19 | 1,247 | 1,253 | 1,236 | 1,239 | 80,400 | 1,239 |
| 2024-11-18 | 1,247 | 1,256 | 1,225 | 1,236 | 70,300 | 1,236 |
| 2024-11-15 | 1,251 | 1,262 | 1,210 | 1,246 | 329,600 | 1,246 |
| 2024-11-14 | 1,430 | 1,455 | 1,403 | 1,429 | 83,800 | 1,429 |
| 2024-11-13 | 1,429 | 1,456 | 1,423 | 1,434 | 51,600 | 1,434 |
| 2024-11-12 | 1,421 | 1,444 | 1,418 | 1,427 | 39,000 | 1,427 |
| 2024-11-11 | 1,395 | 1,424 | 1,385 | 1,419 | 49,300 | 1,419 |
| 2024-11-08 | 1,407 | 1,407 | 1,382 | 1,389 | 41,900 | 1,389 |
| 2024-11-07 | 1,369 | 1,409 | 1,365 | 1,403 | 84,400 | 1,403 |
| 2024-11-06 | 1,324 | 1,368 | 1,324 | 1,362 | 36,300 | 1,362 |
| 2024-11-05 | 1,326 | 1,326 | 1,304 | 1,319 | 25,300 | 1,319 |
| 2024-11-01 | 1,335 | 1,341 | 1,320 | 1,324 | 33,400 | 1,324 |
| 2024-10-31 | 1,353 | 1,368 | 1,350 | 1,357 | 37,100 | 1,357 |
| 2024-10-30 | 1,345 | 1,366 | 1,345 | 1,350 | 50,200 | 1,350 |
| 2024-10-29 | 1,349 | 1,351 | 1,334 | 1,348 | 21,800 | 1,348 |
| 2024-10-28 | 1,315 | 1,359 | 1,313 | 1,347 | 19,200 | 1,347 |
| 2024-10-25 | 1,334 | 1,334 | 1,299 | 1,312 | 69,900 | 1,312 |
| 2024-10-24 | 1,321 | 1,334 | 1,304 | 1,334 | 69,100 | 1,334 |
| 2024-10-23 | 1,352 | 1,374 | 1,341 | 1,343 | 52,900 | 1,343 |
| 2024-10-22 | 1,389 | 1,399 | 1,361 | 1,361 | 36,600 | 1,361 |
| 2024-10-21 | 1,423 | 1,423 | 1,387 | 1,387 | 31,400 | 1,387 |
| 2024-10-18 | 1,440 | 1,440 | 1,420 | 1,423 | 10,400 | 1,423 |
| 2024-10-17 | 1,434 | 1,449 | 1,424 | 1,424 | 21,700 | 1,424 |
| 2024-10-16 | 1,424 | 1,445 | 1,422 | 1,434 | 16,400 | 1,434 |
| 2024-10-15 | 1,428 | 1,459 | 1,428 | 1,443 | 23,900 | 1,443 |
| 2024-10-11 | 1,431 | 1,431 | 1,413 | 1,413 | 26,000 | 1,413 |
| 2024-10-10 | 1,435 | 1,436 | 1,418 | 1,434 | 12,900 | 1,434 |
| 2024-10-09 | 1,439 | 1,439 | 1,412 | 1,427 | 22,400 | 1,427 |
| 2024-10-08 | 1,438 | 1,449 | 1,414 | 1,419 | 34,200 | 1,419 |
| 2024-10-07 | 1,413 | 1,460 | 1,406 | 1,453 | 55,500 | 1,453 |
| 2024-10-04 | 1,393 | 1,399 | 1,385 | 1,390 | 44,300 | 1,390 |
| 2024-10-03 | 1,410 | 1,422 | 1,392 | 1,392 | 31,800 | 1,392 |
| 2024-10-02 | 1,389 | 1,414 | 1,380 | 1,382 | 34,200 | 1,382 |
| 2024-10-01 | 1,379 | 1,413 | 1,373 | 1,393 | 49,200 | 1,393 |
| 2024-09-30 | 1,383 | 1,395 | 1,359 | 1,359 | 108,000 | 1,359 |
| 2024-09-27 | 1,420 | 1,445 | 1,411 | 1,426 | 148,100 | 1,426 |
| 2024-09-26 | 1,436 | 1,462 | 1,425 | 1,455 | 47,400 | 1,455 |
| 2024-09-25 | 1,461 | 1,475 | 1,435 | 1,435 | 47,500 | 1,435 |
| 2024-09-24 | 1,499 | 1,499 | 1,459 | 1,461 | 63,800 | 1,461 |
| 2024-09-20 | 1,431 | 1,462 | 1,430 | 1,461 | 68,300 | 1,461 |
| 2024-09-19 | 1,398 | 1,431 | 1,396 | 1,408 | 70,800 | 1,408 |
| 2024-09-18 | 1,375 | 1,385 | 1,366 | 1,380 | 26,300 | 1,380 |
| 2024-09-17 | 1,408 | 1,408 | 1,348 | 1,367 | 48,200 | 1,367 |
| 2024-09-13 | 1,391 | 1,396 | 1,372 | 1,396 | 18,300 | 1,396 |
| 2024-09-12 | 1,383 | 1,400 | 1,373 | 1,388 | 39,800 | 1,388 |
| 2024-09-11 | 1,377 | 1,377 | 1,330 | 1,349 | 59,200 | 1,349 |
| 2024-09-10 | 1,400 | 1,402 | 1,381 | 1,386 | 64,000 | 1,386 |
| 2024-09-09 | 1,309 | 1,396 | 1,303 | 1,377 | 98,900 | 1,377 |
| 2024-09-06 | 1,395 | 1,395 | 1,341 | 1,350 | 44,800 | 1,350 |
| 2024-09-05 | 1,379 | 1,411 | 1,355 | 1,382 | 43,700 | 1,382 |
| 2024-09-04 | 1,431 | 1,449 | 1,393 | 1,395 | 90,200 | 1,395 |
| 2024-09-03 | 1,489 | 1,495 | 1,475 | 1,481 | 18,800 | 1,481 |
| 2024-09-02 | 1,482 | 1,494 | 1,466 | 1,488 | 34,600 | 1,488 |
| 2024-08-30 | 1,479 | 1,479 | 1,455 | 1,465 | 20,000 | 1,465 |
| 2024-08-29 | 1,450 | 1,470 | 1,450 | 1,470 | 12,700 | 1,470 |
| 2024-08-28 | 1,472 | 1,472 | 1,434 | 1,454 | 44,300 | 1,454 |
| 2024-08-27 | 1,483 | 1,483 | 1,441 | 1,469 | 43,200 | 1,469 |
| 2024-08-26 | 1,526 | 1,526 | 1,472 | 1,482 | 56,500 | 1,482 |
| 2024-08-23 | 1,538 | 1,552 | 1,506 | 1,524 | 103,000 | 1,524 |
| 2024-08-22 | 1,450 | 1,498 | 1,435 | 1,489 | 96,000 | 1,489 |
| 2024-08-21 | 1,443 | 1,456 | 1,437 | 1,437 | 20,200 | 1,437 |
| 2024-08-20 | 1,459 | 1,465 | 1,440 | 1,465 | 27,400 | 1,465 |
| 2024-08-19 | 1,446 | 1,465 | 1,435 | 1,435 | 27,900 | 1,435 |
| 2024-08-16 | 1,474 | 1,474 | 1,439 | 1,442 | 25,300 | 1,442 |
| 2024-08-15 | 1,420 | 1,452 | 1,420 | 1,444 | 37,600 | 1,444 |
| 2024-08-14 | 1,438 | 1,445 | 1,411 | 1,419 | 36,300 | 1,419 |
| 2024-08-13 | 1,361 | 1,428 | 1,332 | 1,420 | 76,700 | 1,420 |
| 2024-08-09 | 1,410 | 1,410 | 1,316 | 1,349 | 160,300 | 1,349 |
| 2024-08-08 | 1,384 | 1,400 | 1,350 | 1,363 | 140,600 | 1,363 |
| 2024-08-07 | 1,357 | 1,414 | 1,344 | 1,414 | 79,400 | 1,414 |
| 2024-08-06 | 1,360 | 1,375 | 1,309 | 1,355 | 164,100 | 1,355 |
| 2024-08-05 | 1,360 | 1,378 | 1,156 | 1,188 | 216,400 | 1,188 |
| 2024-08-02 | 1,514 | 1,529 | 1,449 | 1,450 | 157,300 | 1,450 |
| 2024-08-01 | 1,646 | 1,646 | 1,571 | 1,594 | 93,900 | 1,594 |
| 2024-07-31 | 1,624 | 1,655 | 1,609 | 1,647 | 49,400 | 1,647 |
| 2024-07-30 | 1,660 | 1,703 | 1,626 | 1,637 | 55,800 | 1,637 |
| 2024-07-29 | 1,635 | 1,664 | 1,621 | 1,654 | 62,900 | 1,654 |
| 2024-07-26 | 1,635 | 1,643 | 1,613 | 1,614 | 50,500 | 1,614 |
| 2024-07-25 | 1,632 | 1,651 | 1,609 | 1,629 | 135,100 | 1,629 |
| 2024-07-24 | 1,668 | 1,714 | 1,666 | 1,697 | 69,900 | 1,697 |
| 2024-07-23 | 1,716 | 1,732 | 1,674 | 1,676 | 41,900 | 1,676 |
| 2024-07-22 | 1,743 | 1,753 | 1,686 | 1,700 | 54,800 | 1,700 |
| 2024-07-19 | 1,733 | 1,760 | 1,717 | 1,734 | 32,800 | 1,734 |
| 2024-07-18 | 1,763 | 1,799 | 1,744 | 1,744 | 31,700 | 1,744 |
| 2024-07-17 | 1,799 | 1,808 | 1,776 | 1,788 | 43,900 | 1,788 |
| 2024-07-16 | 1,685 | 1,800 | 1,685 | 1,799 | 100,400 | 1,799 |
| 2024-07-12 | 1,697 | 1,725 | 1,674 | 1,674 | 33,800 | 1,674 |
| 2024-07-11 | 1,726 | 1,736 | 1,686 | 1,708 | 49,400 | 1,708 |
| 2024-07-10 | 1,727 | 1,740 | 1,704 | 1,715 | 34,300 | 1,715 |
| 2024-07-09 | 1,755 | 1,767 | 1,725 | 1,727 | 29,300 | 1,727 |
| 2024-07-08 | 1,774 | 1,774 | 1,739 | 1,750 | 51,600 | 1,750 |
| 2024-07-05 | 1,740 | 1,784 | 1,737 | 1,772 | 47,200 | 1,772 |
| 2024-07-04 | 1,740 | 1,743 | 1,718 | 1,737 | 36,700 | 1,737 |
| 2024-07-03 | 1,722 | 1,748 | 1,706 | 1,733 | 81,900 | 1,733 |
| 2024-07-02 | 1,793 | 1,793 | 1,732 | 1,732 | 70,300 | 1,732 |
| 2024-07-01 | 1,800 | 1,804 | 1,750 | 1,783 | 86,600 | 1,783 |
| 2024-06-28 | 1,827 | 1,835 | 1,802 | 1,808 | 45,800 | 1,808 |
| 2024-06-27 | 1,797 | 1,852 | 1,797 | 1,816 | 46,400 | 1,816 |
| 2024-06-26 | 1,814 | 1,832 | 1,790 | 1,802 | 60,300 | 1,802 |
| 2024-06-25 | 1,819 | 1,832 | 1,803 | 1,809 | 67,400 | 1,809 |
| 2024-06-24 | 1,782 | 1,831 | 1,774 | 1,824 | 82,100 | 1,824 |
| 2024-06-21 | 1,776 | 1,791 | 1,732 | 1,769 | 51,700 | 1,769 |
| 2024-06-20 | 1,799 | 1,799 | 1,722 | 1,757 | 76,000 | 1,757 |
| 2024-06-19 | 1,825 | 1,848 | 1,795 | 1,799 | 96,300 | 1,799 |
| 2024-06-18 | 1,745 | 1,817 | 1,733 | 1,816 | 202,100 | 1,816 |
| 2024-06-17 | 1,720 | 1,720 | 1,678 | 1,705 | 51,800 | 1,705 |
| 2024-06-14 | 1,611 | 1,720 | 1,611 | 1,720 | 88,400 | 1,720 |
| 2024-06-13 | 1,645 | 1,668 | 1,608 | 1,624 | 68,000 | 1,624 |
| 2024-06-12 | 1,656 | 1,672 | 1,645 | 1,645 | 30,300 | 1,645 |
| 2024-06-11 | 1,668 | 1,685 | 1,650 | 1,654 | 50,900 | 1,654 |
| 2024-06-10 | 1,642 | 1,660 | 1,633 | 1,637 | 52,100 | 1,637 |
| 2024-06-07 | 1,676 | 1,692 | 1,657 | 1,657 | 31,300 | 1,657 |
| 2024-06-06 | 1,682 | 1,696 | 1,674 | 1,676 | 20,200 | 1,676 |
| 2024-06-05 | 1,691 | 1,702 | 1,673 | 1,675 | 48,400 | 1,675 |
| 2024-06-04 | 1,694 | 1,721 | 1,688 | 1,704 | 43,700 | 1,704 |
| 2024-06-03 | 1,681 | 1,735 | 1,679 | 1,701 | 62,400 | 1,701 |
| 2024-05-31 | 1,627 | 1,667 | 1,619 | 1,667 | 42,700 | 1,667 |
| 2024-05-30 | 1,605 | 1,628 | 1,590 | 1,627 | 53,600 | 1,627 |
| 2024-05-29 | 1,664 | 1,664 | 1,614 | 1,624 | 81,500 | 1,624 |
| 2024-05-28 | 1,700 | 1,714 | 1,667 | 1,671 | 52,000 | 1,671 |
| 2024-05-27 | 1,740 | 1,759 | 1,696 | 1,699 | 73,000 | 1,699 |
| 2024-05-24 | 1,690 | 1,723 | 1,680 | 1,712 | 65,000 | 1,712 |
| 2024-05-23 | 1,685 | 1,699 | 1,664 | 1,693 | 42,900 | 1,693 |
| 2024-05-22 | 1,672 | 1,709 | 1,670 | 1,673 | 35,400 | 1,673 |
| 2024-05-21 | 1,725 | 1,739 | 1,696 | 1,700 | 68,000 | 1,700 |
| 2024-05-20 | 1,677 | 1,746 | 1,662 | 1,725 | 134,800 | 1,725 |
| 2024-05-17 | 1,594 | 1,668 | 1,594 | 1,637 | 101,300 | 1,637 |
| 2024-05-16 | 1,674 | 1,674 | 1,587 | 1,594 | 162,600 | 1,594 |
| 2024-05-15 | 1,680 | 1,705 | 1,642 | 1,680 | 129,900 | 1,680 |
| 2024-05-14 | 1,700 | 1,739 | 1,683 | 1,703 | 181,000 | 1,703 |
| 2024-05-13 | 1,672 | 1,760 | 1,618 | 1,700 | 735,600 | 1,700 |
| 2024-05-10 | 1,582 | 1,582 | 1,582 | 1,582 | 86,300 | 1,582 |
| 2024-05-09 | 1,293 | 1,293 | 1,258 | 1,282 | 59,200 | 1,282 |
| 2024-05-08 | 1,272 | 1,302 | 1,264 | 1,283 | 94,400 | 1,283 |
| 2024-05-07 | 1,260 | 1,282 | 1,254 | 1,277 | 67,400 | 1,277 |
| 2024-05-02 | 1,238 | 1,256 | 1,238 | 1,255 | 22,400 | 1,255 |
| 2024-05-01 | 1,234 | 1,248 | 1,231 | 1,238 | 40,100 | 1,238 |
| 2024-04-30 | 1,233 | 1,252 | 1,219 | 1,238 | 72,300 | 1,238 |
| 2024-04-26 | 1,217 | 1,224 | 1,194 | 1,223 | 50,700 | 1,223 |
| 2024-04-25 | 1,232 | 1,239 | 1,212 | 1,214 | 32,400 | 1,214 |
| 2024-04-24 | 1,217 | 1,236 | 1,215 | 1,235 | 24,000 | 1,235 |
| 2024-04-23 | 1,220 | 1,225 | 1,198 | 1,208 | 21,200 | 1,208 |
| 2024-04-22 | 1,227 | 1,233 | 1,202 | 1,215 | 48,800 | 1,215 |
| 2024-04-19 | 1,255 | 1,255 | 1,199 | 1,222 | 64,200 | 1,222 |
| 2024-04-18 | 1,259 | 1,281 | 1,252 | 1,262 | 58,600 | 1,262 |
| 2024-04-17 | 1,309 | 1,309 | 1,260 | 1,267 | 33,400 | 1,267 |
| 2024-04-16 | 1,330 | 1,336 | 1,294 | 1,294 | 57,900 | 1,294 |
| 2024-04-15 | 1,360 | 1,366 | 1,325 | 1,343 | 76,300 | 1,343 |
| 2024-04-12 | 1,374 | 1,377 | 1,339 | 1,369 | 70,800 | 1,369 |
| 2024-04-11 | 1,310 | 1,362 | 1,308 | 1,351 | 76,900 | 1,351 |
| 2024-04-10 | 1,330 | 1,349 | 1,305 | 1,317 | 48,400 | 1,317 |
| 2024-04-09 | 1,279 | 1,326 | 1,270 | 1,326 | 62,800 | 1,326 |
| 2024-04-08 | 1,256 | 1,281 | 1,256 | 1,268 | 43,700 | 1,268 |
| 2024-04-05 | 1,263 | 1,263 | 1,238 | 1,249 | 53,100 | 1,249 |
| 2024-04-04 | 1,266 | 1,281 | 1,243 | 1,278 | 104,900 | 1,278 |
| 2024-04-03 | 1,225 | 1,236 | 1,218 | 1,236 | 37,600 | 1,236 |
| 2024-04-02 | 1,247 | 1,260 | 1,227 | 1,236 | 46,100 | 1,236 |
| 2024-04-01 | 1,273 | 1,282 | 1,242 | 1,250 | 48,800 | 1,250 |
| 2024-03-29 | 1,277 | 1,278 | 1,253 | 1,269 | 84,100 | 1,269 |
| 2024-03-28 | 1,265 | 1,299 | 1,262 | 1,278 | 29,300 | 1,278 |
| 2024-03-27 | 1,292 | 1,296 | 1,274 | 1,281 | 35,000 | 1,281 |
| 2024-03-26 | 1,260 | 1,293 | 1,252 | 1,290 | 49,100 | 1,290 |
| 2024-03-25 | 1,240 | 1,271 | 1,235 | 1,262 | 57,900 | 1,262 |
| 2024-03-22 | 1,253 | 1,256 | 1,240 | 1,242 | 53,100 | 1,242 |
| 2024-03-21 | 1,267 | 1,270 | 1,249 | 1,253 | 35,900 | 1,253 |
| 2024-03-19 | 1,240 | 1,248 | 1,234 | 1,245 | 27,500 | 1,245 |
| 2024-03-18 | 1,246 | 1,246 | 1,226 | 1,238 | 22,100 | 1,238 |
| 2024-03-15 | 1,212 | 1,232 | 1,212 | 1,232 | 37,700 | 1,232 |
| 2024-03-14 | 1,220 | 1,228 | 1,216 | 1,225 | 15,600 | 1,225 |
| 2024-03-13 | 1,241 | 1,250 | 1,205 | 1,220 | 24,500 | 1,220 |
| 2024-03-12 | 1,229 | 1,238 | 1,209 | 1,232 | 26,000 | 1,232 |
| 2024-03-11 | 1,250 | 1,263 | 1,222 | 1,233 | 44,900 | 1,233 |
| 2024-03-08 | 1,272 | 1,286 | 1,261 | 1,277 | 32,700 | 1,277 |
| 2024-03-07 | 1,285 | 1,295 | 1,267 | 1,270 | 55,700 | 1,270 |
| 2024-03-06 | 1,278 | 1,303 | 1,265 | 1,285 | 69,200 | 1,285 |
| 2024-03-05 | 1,290 | 1,310 | 1,278 | 1,281 | 56,900 | 1,281 |
| 2024-03-04 | 1,315 | 1,324 | 1,293 | 1,300 | 112,100 | 1,300 |
| 2024-03-01 | 1,335 | 1,350 | 1,298 | 1,310 | 62,900 | 1,310 |
| 2024-02-29 | 1,368 | 1,368 | 1,338 | 1,340 | 32,400 | 1,340 |
| 2024-02-28 | 1,349 | 1,378 | 1,343 | 1,367 | 66,600 | 1,367 |
| 2024-02-27 | 1,313 | 1,366 | 1,313 | 1,349 | 52,100 | 1,349 |
| 2024-02-26 | 1,328 | 1,331 | 1,310 | 1,318 | 46,100 | 1,318 |
| 2024-02-22 | 1,339 | 1,348 | 1,318 | 1,328 | 39,100 | 1,328 |
| 2024-02-21 | 1,354 | 1,354 | 1,324 | 1,338 | 53,300 | 1,338 |
| 2024-02-20 | 1,320 | 1,362 | 1,313 | 1,355 | 75,000 | 1,355 |
| 2024-02-19 | 1,291 | 1,320 | 1,291 | 1,311 | 42,800 | 1,311 |
| 2024-02-16 | 1,269 | 1,309 | 1,269 | 1,300 | 91,100 | 1,300 |
| 2024-02-15 | 1,259 | 1,274 | 1,237 | 1,269 | 122,700 | 1,269 |
| 2024-02-14 | 1,268 | 1,280 | 1,249 | 1,256 | 36,200 | 1,256 |
| 2024-02-13 | 1,277 | 1,294 | 1,237 | 1,271 | 138,700 | 1,271 |
| 2024-02-09 | 1,260 | 1,286 | 1,236 | 1,280 | 175,600 | 1,280 |
| 2024-02-08 | 1,320 | 1,325 | 1,292 | 1,306 | 61,500 | 1,306 |
| 2024-02-07 | 1,301 | 1,320 | 1,297 | 1,308 | 18,600 | 1,308 |
| 2024-02-06 | 1,295 | 1,311 | 1,291 | 1,301 | 35,100 | 1,301 |
| 2024-02-05 | 1,305 | 1,314 | 1,285 | 1,307 | 39,400 | 1,307 |
| 2024-02-02 | 1,306 | 1,314 | 1,292 | 1,299 | 33,500 | 1,299 |
| 2024-02-01 | 1,309 | 1,314 | 1,276 | 1,291 | 72,300 | 1,291 |
| 2024-01-31 | 1,276 | 1,305 | 1,271 | 1,301 | 40,900 | 1,301 |
| 2024-01-30 | 1,262 | 1,280 | 1,249 | 1,276 | 38,900 | 1,276 |
| 2024-01-29 | 1,230 | 1,264 | 1,213 | 1,252 | 50,100 | 1,252 |
| 2024-01-26 | 1,252 | 1,255 | 1,225 | 1,229 | 41,500 | 1,229 |
| 2024-01-25 | 1,234 | 1,276 | 1,225 | 1,260 | 60,000 | 1,260 |
| 2024-01-24 | 1,216 | 1,231 | 1,216 | 1,229 | 37,600 | 1,229 |
| 2024-01-23 | 1,215 | 1,227 | 1,202 | 1,216 | 36,800 | 1,216 |
| 2024-01-22 | 1,203 | 1,219 | 1,201 | 1,209 | 17,900 | 1,209 |
| 2024-01-19 | 1,214 | 1,214 | 1,198 | 1,199 | 27,100 | 1,199 |
| 2024-01-18 | 1,196 | 1,216 | 1,196 | 1,212 | 29,100 | 1,212 |
| 2024-01-17 | 1,215 | 1,218 | 1,196 | 1,200 | 30,300 | 1,200 |
| 2024-01-16 | 1,230 | 1,230 | 1,209 | 1,217 | 30,200 | 1,217 |
| 2024-01-15 | 1,204 | 1,233 | 1,199 | 1,226 | 61,600 | 1,226 |
| 2024-01-12 | 1,222 | 1,228 | 1,199 | 1,204 | 48,400 | 1,204 |
| 2024-01-11 | 1,216 | 1,237 | 1,216 | 1,228 | 46,500 | 1,228 |
| 2024-01-10 | 1,219 | 1,223 | 1,203 | 1,215 | 29,800 | 1,215 |
| 2024-01-09 | 1,216 | 1,232 | 1,211 | 1,219 | 54,900 | 1,219 |
| 2024-01-05 | 1,190 | 1,212 | 1,180 | 1,203 | 71,900 | 1,203 |
| 2024-01-04 | 1,158 | 1,191 | 1,142 | 1,191 | 93,700 | 1,191 |
分割・併合履歴 ： [1995-01-26]1株→1.1株 [1992-01-28]1株→1.08株 [1986-01-28]1株→1.04株 [1984-01-27]1株→1.1株
