6371 (株)椿本チエイン 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,905 | 1,916 | 1,900 | 1,900 | 107,000 | 1,900 |
| 2024-11-20 | 1,915 | 1,925 | 1,899 | 1,900 | 112,900 | 1,900 |
| 2024-11-19 | 1,928 | 1,934 | 1,902 | 1,923 | 125,700 | 1,923 |
| 2024-11-18 | 1,924 | 1,943 | 1,918 | 1,934 | 126,400 | 1,934 |
| 2024-11-15 | 1,919 | 1,935 | 1,912 | 1,929 | 143,400 | 1,929 |
| 2024-11-14 | 1,918 | 1,936 | 1,913 | 1,916 | 143,300 | 1,916 |
| 2024-11-13 | 1,922 | 1,925 | 1,895 | 1,912 | 116,800 | 1,912 |
| 2024-11-12 | 1,910 | 1,941 | 1,910 | 1,929 | 102,600 | 1,929 |
| 2024-11-11 | 1,912 | 1,930 | 1,901 | 1,908 | 108,600 | 1,908 |
| 2024-11-08 | 1,962 | 1,962 | 1,898 | 1,910 | 209,200 | 1,910 |
| 2024-11-07 | 1,933 | 1,969 | 1,925 | 1,959 | 219,500 | 1,959 |
| 2024-11-06 | 1,889 | 1,935 | 1,889 | 1,906 | 200,300 | 1,906 |
| 2024-11-05 | 1,860 | 1,892 | 1,843 | 1,881 | 242,300 | 1,881 |
| 2024-11-01 | 1,830 | 1,866 | 1,819 | 1,857 | 561,600 | 1,857 |
| 2024-10-31 | 1,907 | 1,950 | 1,901 | 1,939 | 375,900 | 1,939 |
| 2024-10-30 | 1,921 | 1,934 | 1,916 | 1,919 | 794,400 | 1,919 |
| 2024-10-29 | 1,907 | 1,919 | 1,895 | 1,912 | 177,200 | 1,912 |
| 2024-10-28 | 1,893 | 1,917 | 1,888 | 1,907 | 174,200 | 1,907 |
| 2024-10-25 | 1,919 | 1,920 | 1,883 | 1,891 | 208,400 | 1,891 |
| 2024-10-24 | 1,903 | 1,918 | 1,884 | 1,917 | 124,900 | 1,917 |
| 2024-10-23 | 1,910 | 1,937 | 1,909 | 1,912 | 194,800 | 1,912 |
| 2024-10-22 | 1,917 | 1,921 | 1,883 | 1,907 | 187,400 | 1,907 |
| 2024-10-21 | 1,936 | 1,936 | 1,913 | 1,917 | 137,500 | 1,917 |
| 2024-10-18 | 1,927 | 1,936 | 1,918 | 1,934 | 132,300 | 1,934 |
| 2024-10-17 | 1,934 | 1,939 | 1,915 | 1,924 | 129,400 | 1,924 |
| 2024-10-16 | 1,919 | 1,944 | 1,913 | 1,934 | 119,500 | 1,934 |
| 2024-10-15 | 1,950 | 1,959 | 1,930 | 1,946 | 181,400 | 1,946 |
| 2024-10-11 | 1,934 | 1,953 | 1,926 | 1,929 | 163,000 | 1,929 |
| 2024-10-10 | 1,951 | 1,955 | 1,918 | 1,921 | 131,100 | 1,921 |
| 2024-10-09 | 1,944 | 1,953 | 1,925 | 1,941 | 251,100 | 1,941 |
| 2024-10-08 | 1,912 | 1,918 | 1,900 | 1,914 | 231,800 | 1,914 |
| 2024-10-07 | 1,923 | 1,930 | 1,900 | 1,928 | 314,000 | 1,928 |
| 2024-10-04 | 1,907 | 1,915 | 1,881 | 1,911 | 426,400 | 1,911 |
| 2024-10-03 | 1,981 | 1,982 | 1,916 | 1,916 | 273,300 | 1,916 |
| 2024-10-02 | 1,908 | 1,945 | 1,905 | 1,944 | 260,400 | 1,944 |
| 2024-10-01 | 1,882 | 1,934 | 1,882 | 1,933 | 274,100 | 1,933 |
| 2024-09-30 | 1,852 | 1,893 | 1,848 | 1,879 | 385,900 | 1,879 |
| 2024-09-27 | 1,930 | 1,937 | 1,911 | 1,921 | 356,300 | 1,921 |
| 2024-09-26 | 5,750 | 5,810 | 5,720 | 5,810 | 146,900 | 1,936.67 |
| 2024-09-25 | 5,720 | 5,740 | 5,650 | 5,650 | 77,500 | 1,883.33 |
| 2024-09-24 | 5,750 | 5,780 | 5,720 | 5,720 | 90,100 | 1,906.67 |
| 2024-09-20 | 5,740 | 5,740 | 5,660 | 5,670 | 207,200 | 1,890 |
| 2024-09-19 | 5,750 | 5,790 | 5,680 | 5,680 | 89,900 | 1,893.33 |
| 2024-09-18 | 5,800 | 5,820 | 5,630 | 5,690 | 142,800 | 1,896.67 |
| 2024-09-17 | 5,600 | 5,680 | 5,590 | 5,670 | 95,000 | 1,890 |
| 2024-09-13 | 5,600 | 5,640 | 5,550 | 5,560 | 148,900 | 1,853.33 |
| 2024-09-12 | 5,690 | 5,730 | 5,630 | 5,680 | 102,700 | 1,893.33 |
| 2024-09-11 | 5,580 | 5,590 | 5,490 | 5,540 | 135,300 | 1,846.67 |
| 2024-09-10 | 5,590 | 5,640 | 5,580 | 5,600 | 78,100 | 1,866.67 |
| 2024-09-09 | 5,540 | 5,610 | 5,460 | 5,590 | 145,100 | 1,863.33 |
| 2024-09-06 | 5,850 | 5,850 | 5,670 | 5,720 | 112,400 | 1,906.67 |
| 2024-09-05 | 5,840 | 5,890 | 5,780 | 5,820 | 114,300 | 1,940 |
| 2024-09-04 | 5,890 | 5,940 | 5,840 | 5,880 | 136,700 | 1,960 |
| 2024-09-03 | 6,090 | 6,110 | 5,980 | 6,020 | 84,800 | 2,006.67 |
| 2024-09-02 | 6,130 | 6,220 | 6,050 | 6,090 | 122,200 | 2,030 |
| 2024-08-30 | 5,960 | 6,140 | 5,960 | 6,080 | 124,200 | 2,026.67 |
| 2024-08-29 | 5,890 | 5,920 | 5,830 | 5,910 | 102,700 | 1,970 |
| 2024-08-28 | 5,790 | 5,880 | 5,770 | 5,880 | 108,000 | 1,960 |
| 2024-08-27 | 5,750 | 5,880 | 5,730 | 5,880 | 108,100 | 1,960 |
| 2024-08-26 | 5,900 | 5,920 | 5,760 | 5,780 | 132,400 | 1,926.67 |
| 2024-08-23 | 5,950 | 5,990 | 5,920 | 5,970 | 72,800 | 1,990 |
| 2024-08-22 | 6,020 | 6,020 | 5,890 | 5,940 | 78,100 | 1,980 |
| 2024-08-21 | 5,980 | 6,040 | 5,960 | 6,030 | 70,500 | 2,010 |
| 2024-08-20 | 6,070 | 6,090 | 6,000 | 6,000 | 72,900 | 2,000 |
| 2024-08-19 | 6,070 | 6,110 | 5,950 | 5,970 | 89,300 | 1,990 |
| 2024-08-16 | 6,020 | 6,120 | 6,010 | 6,100 | 64,400 | 2,033.33 |
| 2024-08-15 | 5,960 | 5,990 | 5,890 | 5,940 | 76,600 | 1,980 |
| 2024-08-14 | 5,960 | 5,960 | 5,860 | 5,960 | 105,700 | 1,986.67 |
| 2024-08-13 | 5,850 | 5,960 | 5,810 | 5,960 | 96,200 | 1,986.67 |
| 2024-08-09 | 5,800 | 5,930 | 5,690 | 5,780 | 160,700 | 1,926.67 |
| 2024-08-08 | 5,710 | 5,830 | 5,660 | 5,700 | 134,200 | 1,900 |
| 2024-08-07 | 5,500 | 5,890 | 5,420 | 5,810 | 177,500 | 1,936.67 |
| 2024-08-06 | 5,570 | 5,800 | 5,460 | 5,600 | 271,700 | 1,866.67 |
| 2024-08-05 | 5,480 | 5,500 | 5,070 | 5,280 | 240,800 | 1,760 |
| 2024-08-02 | 6,040 | 6,100 | 5,840 | 5,880 | 200,200 | 1,960 |
| 2024-08-01 | 6,500 | 6,600 | 6,270 | 6,300 | 157,000 | 2,100 |
| 2024-07-31 | 6,200 | 6,530 | 6,170 | 6,520 | 120,400 | 2,173.33 |
| 2024-07-30 | 6,200 | 6,260 | 6,130 | 6,230 | 113,000 | 2,076.67 |
| 2024-07-29 | 6,070 | 6,290 | 6,010 | 6,200 | 149,800 | 2,066.67 |
| 2024-07-26 | 6,170 | 6,230 | 6,120 | 6,170 | 132,300 | 2,056.67 |
| 2024-07-25 | 6,290 | 6,300 | 6,160 | 6,190 | 141,900 | 2,063.33 |
| 2024-07-24 | 6,430 | 6,450 | 6,320 | 6,320 | 88,400 | 2,106.67 |
| 2024-07-23 | 6,460 | 6,540 | 6,440 | 6,470 | 86,300 | 2,156.67 |
| 2024-07-22 | 6,500 | 6,510 | 6,430 | 6,460 | 98,000 | 2,153.33 |
| 2024-07-19 | 6,530 | 6,550 | 6,420 | 6,470 | 48,700 | 2,156.67 |
| 2024-07-18 | 6,570 | 6,600 | 6,490 | 6,500 | 108,900 | 2,166.67 |
| 2024-07-17 | 6,570 | 6,650 | 6,560 | 6,580 | 84,500 | 2,193.33 |
| 2024-07-16 | 6,440 | 6,580 | 6,440 | 6,560 | 109,800 | 2,186.67 |
| 2024-07-12 | 6,450 | 6,460 | 6,360 | 6,430 | 84,600 | 2,143.33 |
| 2024-07-11 | 6,450 | 6,530 | 6,440 | 6,500 | 67,000 | 2,166.67 |
| 2024-07-10 | 6,390 | 6,420 | 6,300 | 6,400 | 96,400 | 2,133.33 |
| 2024-07-09 | 6,360 | 6,410 | 6,310 | 6,390 | 59,500 | 2,130 |
| 2024-07-08 | 6,380 | 6,390 | 6,320 | 6,360 | 78,400 | 2,120 |
| 2024-07-05 | 6,470 | 6,470 | 6,370 | 6,390 | 70,800 | 2,130 |
| 2024-07-04 | 6,480 | 6,500 | 6,440 | 6,470 | 60,700 | 2,156.67 |
| 2024-07-03 | 6,370 | 6,460 | 6,370 | 6,440 | 76,600 | 2,146.67 |
| 2024-07-02 | 6,350 | 6,440 | 6,330 | 6,400 | 120,200 | 2,133.33 |
| 2024-07-01 | 6,260 | 6,380 | 6,260 | 6,330 | 117,900 | 2,110 |
| 2024-06-28 | 6,200 | 6,250 | 6,170 | 6,230 | 59,900 | 2,076.67 |
| 2024-06-27 | 6,170 | 6,170 | 6,090 | 6,160 | 68,000 | 2,053.33 |
| 2024-06-26 | 6,060 | 6,160 | 6,060 | 6,140 | 80,000 | 2,046.67 |
| 2024-06-25 | 6,020 | 6,090 | 6,000 | 6,050 | 84,500 | 2,016.67 |
| 2024-06-24 | 6,040 | 6,060 | 5,980 | 6,030 | 54,400 | 2,010 |
| 2024-06-21 | 6,060 | 6,110 | 6,020 | 6,020 | 114,500 | 2,006.67 |
| 2024-06-20 | 6,120 | 6,120 | 6,030 | 6,090 | 74,000 | 2,030 |
| 2024-06-19 | 6,120 | 6,170 | 6,050 | 6,060 | 41,800 | 2,020 |
| 2024-06-18 | 6,170 | 6,230 | 6,100 | 6,120 | 109,100 | 2,040 |
| 2024-06-17 | 6,010 | 6,080 | 5,960 | 6,070 | 81,600 | 2,023.33 |
| 2024-06-14 | 5,870 | 5,980 | 5,870 | 5,950 | 81,100 | 1,983.33 |
| 2024-06-13 | 5,910 | 6,030 | 5,900 | 5,940 | 142,800 | 1,980 |
| 2024-06-12 | 5,820 | 5,930 | 5,820 | 5,880 | 59,900 | 1,960 |
| 2024-06-11 | 5,940 | 5,940 | 5,820 | 5,820 | 49,800 | 1,940 |
| 2024-06-10 | 5,840 | 5,920 | 5,830 | 5,910 | 57,400 | 1,970 |
| 2024-06-07 | 5,780 | 5,820 | 5,740 | 5,820 | 45,900 | 1,940 |
| 2024-06-06 | 5,730 | 5,760 | 5,710 | 5,740 | 40,400 | 1,913.33 |
| 2024-06-05 | 5,840 | 5,860 | 5,690 | 5,720 | 76,200 | 1,906.67 |
| 2024-06-04 | 5,860 | 5,900 | 5,840 | 5,860 | 41,600 | 1,953.33 |
| 2024-06-03 | 5,940 | 5,990 | 5,860 | 5,870 | 79,900 | 1,956.67 |
| 2024-05-31 | 5,910 | 5,950 | 5,850 | 5,920 | 134,700 | 1,973.33 |
| 2024-05-30 | 5,840 | 5,910 | 5,840 | 5,900 | 81,600 | 1,966.67 |
| 2024-05-29 | 5,900 | 5,920 | 5,810 | 5,840 | 50,900 | 1,946.67 |
| 2024-05-28 | 5,900 | 5,920 | 5,860 | 5,900 | 69,100 | 1,966.67 |
| 2024-05-27 | 5,880 | 5,910 | 5,820 | 5,870 | 41,500 | 1,956.67 |
| 2024-05-24 | 5,770 | 5,880 | 5,770 | 5,870 | 38,100 | 1,956.67 |
| 2024-05-23 | 5,840 | 5,890 | 5,800 | 5,850 | 63,400 | 1,950 |
| 2024-05-22 | 5,940 | 6,010 | 5,870 | 5,870 | 80,200 | 1,956.67 |
| 2024-05-21 | 5,990 | 6,020 | 5,930 | 5,930 | 99,000 | 1,976.67 |
| 2024-05-20 | 5,950 | 6,000 | 5,910 | 6,000 | 80,500 | 2,000 |
| 2024-05-17 | 5,840 | 5,930 | 5,800 | 5,920 | 77,900 | 1,973.33 |
| 2024-05-16 | 5,910 | 6,000 | 5,870 | 5,910 | 134,400 | 1,970 |
| 2024-05-15 | 6,000 | 6,110 | 5,890 | 5,920 | 268,300 | 1,973.33 |
| 2024-05-14 | 5,450 | 5,480 | 5,270 | 5,340 | 89,300 | 1,780 |
| 2024-05-13 | 5,420 | 5,480 | 5,380 | 5,480 | 60,000 | 1,826.67 |
| 2024-05-10 | 5,500 | 5,520 | 5,410 | 5,430 | 81,100 | 1,810 |
| 2024-05-09 | 5,420 | 5,510 | 5,400 | 5,450 | 70,800 | 1,816.67 |
| 2024-05-08 | 5,390 | 5,400 | 5,310 | 5,370 | 108,900 | 1,790 |
| 2024-05-07 | 5,500 | 5,500 | 5,410 | 5,430 | 57,200 | 1,810 |
| 2024-05-02 | 5,400 | 5,440 | 5,380 | 5,430 | 48,400 | 1,810 |
| 2024-05-01 | 5,430 | 5,450 | 5,390 | 5,390 | 45,000 | 1,796.67 |
| 2024-04-30 | 5,400 | 5,490 | 5,380 | 5,440 | 102,600 | 1,813.33 |
| 2024-04-26 | 5,270 | 5,370 | 5,200 | 5,360 | 183,900 | 1,786.67 |
| 2024-04-25 | 5,290 | 5,300 | 5,190 | 5,230 | 50,500 | 1,743.33 |
| 2024-04-24 | 5,240 | 5,320 | 5,240 | 5,300 | 60,900 | 1,766.67 |
| 2024-04-23 | 5,150 | 5,290 | 5,150 | 5,230 | 71,500 | 1,743.33 |
| 2024-04-22 | 5,160 | 5,230 | 5,130 | 5,210 | 82,700 | 1,736.67 |
| 2024-04-19 | 5,120 | 5,140 | 4,995 | 5,080 | 95,600 | 1,693.33 |
| 2024-04-18 | 5,100 | 5,170 | 5,080 | 5,140 | 43,300 | 1,713.33 |
| 2024-04-17 | 5,090 | 5,140 | 5,020 | 5,100 | 86,100 | 1,700 |
| 2024-04-16 | 5,080 | 5,090 | 4,985 | 5,010 | 64,500 | 1,670 |
| 2024-04-15 | 5,000 | 5,120 | 4,995 | 5,110 | 53,100 | 1,703.33 |
| 2024-04-12 | 5,110 | 5,120 | 5,070 | 5,100 | 42,400 | 1,700 |
| 2024-04-11 | 5,020 | 5,100 | 4,985 | 5,100 | 44,500 | 1,700 |
| 2024-04-10 | 5,030 | 5,070 | 5,020 | 5,060 | 43,900 | 1,686.67 |
| 2024-04-09 | 5,030 | 5,080 | 5,020 | 5,080 | 36,900 | 1,693.33 |
| 2024-04-08 | 5,010 | 5,060 | 5,000 | 5,030 | 54,600 | 1,676.67 |
| 2024-04-05 | 4,980 | 4,985 | 4,910 | 4,980 | 69,800 | 1,660 |
| 2024-04-04 | 4,995 | 5,050 | 4,975 | 5,030 | 64,100 | 1,676.67 |
| 2024-04-03 | 4,905 | 5,030 | 4,880 | 4,995 | 76,200 | 1,665 |
| 2024-04-02 | 5,000 | 5,010 | 4,925 | 4,950 | 76,000 | 1,650 |
| 2024-04-01 | 5,180 | 5,180 | 5,010 | 5,050 | 53,500 | 1,683.33 |
| 2024-03-29 | 5,120 | 5,180 | 5,100 | 5,150 | 57,000 | 1,716.67 |
| 2024-03-28 | 5,140 | 5,180 | 5,060 | 5,080 | 82,800 | 1,693.33 |
| 2024-03-27 | 5,270 | 5,270 | 5,220 | 5,240 | 164,000 | 1,746.67 |
| 2024-03-26 | 5,240 | 5,250 | 5,200 | 5,230 | 58,200 | 1,743.33 |
| 2024-03-25 | 5,200 | 5,250 | 5,190 | 5,200 | 101,800 | 1,733.33 |
| 2024-03-22 | 5,270 | 5,270 | 5,160 | 5,200 | 78,700 | 1,733.33 |
| 2024-03-21 | 5,150 | 5,270 | 5,120 | 5,250 | 139,100 | 1,750 |
| 2024-03-19 | 5,000 | 5,110 | 5,000 | 5,110 | 84,300 | 1,703.33 |
| 2024-03-18 | 5,120 | 5,140 | 4,995 | 4,995 | 128,900 | 1,665 |
| 2024-03-15 | 4,910 | 4,990 | 4,910 | 4,945 | 116,200 | 1,648.33 |
| 2024-03-14 | 4,825 | 4,915 | 4,815 | 4,910 | 76,100 | 1,636.67 |
| 2024-03-13 | 4,900 | 4,940 | 4,775 | 4,820 | 67,100 | 1,606.67 |
| 2024-03-12 | 4,875 | 4,875 | 4,780 | 4,835 | 59,800 | 1,611.67 |
| 2024-03-11 | 4,965 | 5,010 | 4,845 | 4,910 | 82,100 | 1,636.67 |
| 2024-03-08 | 4,920 | 5,000 | 4,910 | 4,985 | 76,600 | 1,661.67 |
| 2024-03-07 | 5,020 | 5,080 | 4,935 | 4,975 | 82,800 | 1,658.33 |
| 2024-03-06 | 4,950 | 5,060 | 4,915 | 5,030 | 90,900 | 1,676.67 |
| 2024-03-05 | 4,895 | 4,975 | 4,870 | 4,950 | 91,500 | 1,650 |
| 2024-03-04 | 4,965 | 4,970 | 4,870 | 4,895 | 80,000 | 1,631.67 |
| 2024-03-01 | 4,910 | 4,945 | 4,865 | 4,905 | 108,100 | 1,635 |
| 2024-02-29 | 4,900 | 4,905 | 4,795 | 4,880 | 121,400 | 1,626.67 |
| 2024-02-28 | 4,785 | 4,880 | 4,765 | 4,875 | 94,400 | 1,625 |
| 2024-02-27 | 4,785 | 4,825 | 4,745 | 4,780 | 113,600 | 1,593.33 |
| 2024-02-26 | 4,755 | 4,780 | 4,630 | 4,645 | 83,300 | 1,548.33 |
| 2024-02-22 | 4,700 | 4,740 | 4,675 | 4,740 | 56,400 | 1,580 |
| 2024-02-21 | 4,700 | 4,750 | 4,655 | 4,680 | 59,000 | 1,560 |
| 2024-02-20 | 4,700 | 4,725 | 4,680 | 4,705 | 62,500 | 1,568.33 |
| 2024-02-19 | 4,595 | 4,695 | 4,595 | 4,695 | 66,200 | 1,565 |
| 2024-02-16 | 4,570 | 4,650 | 4,570 | 4,640 | 78,000 | 1,546.67 |
| 2024-02-15 | 4,545 | 4,575 | 4,510 | 4,555 | 56,500 | 1,518.33 |
| 2024-02-14 | 4,585 | 4,590 | 4,510 | 4,555 | 78,800 | 1,518.33 |
| 2024-02-13 | 4,535 | 4,610 | 4,510 | 4,595 | 114,900 | 1,531.67 |
| 2024-02-09 | 4,680 | 4,680 | 4,475 | 4,480 | 110,200 | 1,493.33 |
| 2024-02-08 | 4,665 | 4,715 | 4,640 | 4,695 | 173,000 | 1,565 |
| 2024-02-07 | 4,740 | 4,790 | 4,600 | 4,665 | 208,300 | 1,555 |
| 2024-02-06 | 4,325 | 4,335 | 4,290 | 4,295 | 58,400 | 1,431.67 |
| 2024-02-05 | 4,315 | 4,360 | 4,300 | 4,325 | 62,200 | 1,441.67 |
| 2024-02-02 | 4,300 | 4,300 | 4,255 | 4,290 | 47,900 | 1,430 |
| 2024-02-01 | 4,270 | 4,295 | 4,260 | 4,285 | 50,900 | 1,428.33 |
| 2024-01-31 | 4,220 | 4,290 | 4,220 | 4,290 | 57,600 | 1,430 |
| 2024-01-30 | 4,220 | 4,270 | 4,220 | 4,265 | 66,000 | 1,421.67 |
| 2024-01-29 | 4,195 | 4,230 | 4,195 | 4,220 | 40,700 | 1,406.67 |
| 2024-01-26 | 4,210 | 4,210 | 4,180 | 4,180 | 46,100 | 1,393.33 |
| 2024-01-25 | 4,175 | 4,225 | 4,170 | 4,210 | 57,800 | 1,403.33 |
| 2024-01-24 | 4,160 | 4,185 | 4,145 | 4,185 | 56,600 | 1,395 |
| 2024-01-23 | 4,160 | 4,210 | 4,150 | 4,185 | 84,200 | 1,395 |
| 2024-01-22 | 4,140 | 4,155 | 4,120 | 4,145 | 52,000 | 1,381.67 |
| 2024-01-19 | 4,125 | 4,130 | 4,085 | 4,105 | 61,800 | 1,368.33 |
| 2024-01-18 | 4,050 | 4,115 | 4,050 | 4,085 | 72,200 | 1,361.67 |
| 2024-01-17 | 4,045 | 4,105 | 4,045 | 4,060 | 92,900 | 1,353.33 |
| 2024-01-16 | 4,090 | 4,090 | 4,015 | 4,015 | 38,400 | 1,338.33 |
| 2024-01-15 | 4,035 | 4,085 | 4,025 | 4,085 | 76,400 | 1,361.67 |
| 2024-01-12 | 4,095 | 4,095 | 4,035 | 4,065 | 94,600 | 1,355 |
| 2024-01-11 | 4,120 | 4,125 | 4,070 | 4,080 | 74,100 | 1,360 |
| 2024-01-10 | 4,115 | 4,125 | 4,070 | 4,080 | 120,100 | 1,360 |
| 2024-01-09 | 4,050 | 4,100 | 4,050 | 4,090 | 99,700 | 1,363.33 |
| 2024-01-05 | 4,050 | 4,065 | 4,030 | 4,055 | 70,400 | 1,351.67 |
| 2024-01-04 | 4,035 | 4,035 | 3,985 | 4,020 | 112,000 | 1,340 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
