6383 (株)ダイフク 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 | 3,240 | 3,290 | 3,233 | 3,256 | 1,566,800 | 3,256 |
| 2024-11-20 | 3,264 | 3,296 | 3,214 | 3,214 | 964,300 | 3,214 |
| 2024-11-19 | 3,166 | 3,290 | 3,165 | 3,259 | 1,669,000 | 3,259 |
| 2024-11-18 | 3,158 | 3,190 | 3,130 | 3,159 | 1,410,900 | 3,159 |
| 2024-11-15 | 3,250 | 3,300 | 3,231 | 3,245 | 2,046,400 | 3,245 |
| 2024-11-14 | 3,350 | 3,377 | 3,241 | 3,268 | 1,838,200 | 3,268 |
| 2024-11-13 | 3,342 | 3,379 | 3,312 | 3,331 | 1,377,200 | 3,331 |
| 2024-11-12 | 3,330 | 3,374 | 3,317 | 3,356 | 2,379,300 | 3,356 |
| 2024-11-11 | 3,300 | 3,380 | 3,198 | 3,296 | 5,209,100 | 3,296 |
| 2024-11-08 | 2,972.5 | 2,991.5 | 2,933.5 | 2,951 | 1,271,500 | 2,951 |
| 2024-11-07 | 2,960 | 2,987 | 2,923 | 2,935.5 | 1,169,300 | 2,935.50 |
| 2024-11-06 | 2,887.5 | 2,968 | 2,869 | 2,963.5 | 965,300 | 2,963.50 |
| 2024-11-05 | 2,860 | 2,909 | 2,835 | 2,881 | 928,200 | 2,881 |
| 2024-11-01 | 2,858 | 2,917.5 | 2,851.5 | 2,867.5 | 1,273,500 | 2,867.50 |
| 2024-10-31 | 2,933.5 | 2,969 | 2,911 | 2,931 | 1,646,100 | 2,931 |
| 2024-10-30 | 2,925.5 | 2,985.5 | 2,899 | 2,946 | 2,272,000 | 2,946 |
| 2024-10-29 | 2,840 | 2,907.5 | 2,821.5 | 2,898 | 1,453,900 | 2,898 |
| 2024-10-28 | 2,685.5 | 2,901.5 | 2,668.5 | 2,870.5 | 3,455,400 | 2,870.50 |
| 2024-10-25 | 2,661.5 | 2,715 | 2,642.5 | 2,691.5 | 1,184,100 | 2,691.50 |
| 2024-10-24 | 2,644.5 | 2,679.5 | 2,624.5 | 2,662 | 878,600 | 2,662 |
| 2024-10-23 | 2,686.5 | 2,718.5 | 2,667 | 2,675 | 729,900 | 2,675 |
| 2024-10-22 | 2,748.5 | 2,755.5 | 2,689.5 | 2,697 | 1,208,100 | 2,697 |
| 2024-10-21 | 2,775.5 | 2,790.5 | 2,756 | 2,773.5 | 715,100 | 2,773.50 |
| 2024-10-18 | 2,789.5 | 2,790 | 2,752 | 2,769 | 801,300 | 2,769 |
| 2024-10-17 | 2,780.5 | 2,783 | 2,736 | 2,766.5 | 1,451,700 | 2,766.50 |
| 2024-10-16 | 2,762 | 2,812 | 2,755 | 2,783 | 1,203,500 | 2,783 |
| 2024-10-15 | 2,890 | 2,899.5 | 2,860 | 2,862 | 1,082,100 | 2,862 |
| 2024-10-11 | 2,852.5 | 2,868.5 | 2,834.5 | 2,840 | 766,800 | 2,840 |
| 2024-10-10 | 2,828 | 2,857 | 2,814.5 | 2,852.5 | 902,900 | 2,852.50 |
| 2024-10-09 | 2,817 | 2,829.5 | 2,775 | 2,823.5 | 1,209,100 | 2,823.50 |
| 2024-10-08 | 2,804 | 2,830 | 2,777.5 | 2,804.5 | 1,272,400 | 2,804.50 |
| 2024-10-07 | 2,864 | 2,890.5 | 2,841.5 | 2,869 | 1,454,900 | 2,869 |
| 2024-10-04 | 2,775.5 | 2,809 | 2,750 | 2,779.5 | 1,410,600 | 2,779.50 |
| 2024-10-03 | 2,832 | 2,832 | 2,744 | 2,749.5 | 1,584,500 | 2,749.50 |
| 2024-10-02 | 2,715 | 2,742 | 2,691 | 2,704.5 | 1,937,900 | 2,704.50 |
| 2024-10-01 | 2,777 | 2,817.5 | 2,761.5 | 2,799.5 | 1,095,500 | 2,799.50 |
| 2024-09-30 | 2,763 | 2,814.5 | 2,732.5 | 2,761.5 | 1,522,500 | 2,761.50 |
| 2024-09-27 | 2,836 | 2,921.5 | 2,825 | 2,907 | 1,686,800 | 2,907 |
| 2024-09-26 | 2,767 | 2,820 | 2,758 | 2,815.5 | 1,729,200 | 2,815.50 |
| 2024-09-25 | 2,693 | 2,769.5 | 2,690.5 | 2,755.5 | 2,162,500 | 2,755.50 |
| 2024-09-24 | 2,715 | 2,736 | 2,680.5 | 2,693 | 1,906,000 | 2,693 |
| 2024-09-20 | 2,736 | 2,746.5 | 2,705 | 2,720.5 | 1,880,900 | 2,720.50 |
| 2024-09-19 | 2,671 | 2,690.5 | 2,638 | 2,642 | 1,194,300 | 2,642 |
| 2024-09-18 | 2,644.5 | 2,668.5 | 2,583 | 2,622 | 978,900 | 2,622 |
| 2024-09-17 | 2,667 | 2,685 | 2,560 | 2,625.5 | 1,386,800 | 2,625.50 |
| 2024-09-13 | 2,663 | 2,671 | 2,620 | 2,649.5 | 1,336,700 | 2,649.50 |
| 2024-09-12 | 2,641.5 | 2,708 | 2,618.5 | 2,688 | 1,718,500 | 2,688 |
| 2024-09-11 | 2,535.5 | 2,612.5 | 2,530 | 2,561.5 | 1,485,100 | 2,561.50 |
| 2024-09-10 | 2,537 | 2,596.5 | 2,512 | 2,557.5 | 1,257,500 | 2,557.50 |
| 2024-09-09 | 2,465 | 2,557.5 | 2,458.5 | 2,540.5 | 1,467,900 | 2,540.50 |
| 2024-09-06 | 2,592.5 | 2,619.5 | 2,562.5 | 2,581 | 1,454,300 | 2,581 |
| 2024-09-05 | 2,600 | 2,685 | 2,568 | 2,612 | 1,344,500 | 2,612 |
| 2024-09-04 | 2,713.5 | 2,716 | 2,637 | 2,676 | 1,914,900 | 2,676 |
| 2024-09-03 | 2,782.5 | 2,822 | 2,782 | 2,819 | 899,200 | 2,819 |
| 2024-09-02 | 2,817.5 | 2,824.5 | 2,774 | 2,781.5 | 795,300 | 2,781.50 |
| 2024-08-30 | 2,766 | 2,827.5 | 2,766 | 2,808 | 2,764,000 | 2,808 |
| 2024-08-29 | 2,774 | 2,785.5 | 2,745.5 | 2,758.5 | 938,300 | 2,758.50 |
| 2024-08-28 | 2,757.5 | 2,781 | 2,728 | 2,772 | 1,038,700 | 2,772 |
| 2024-08-27 | 2,784.5 | 2,791 | 2,750 | 2,786 | 1,532,900 | 2,786 |
| 2024-08-26 | 2,813 | 2,819.5 | 2,763 | 2,776.5 | 758,300 | 2,776.50 |
| 2024-08-23 | 2,813.5 | 2,834.5 | 2,787.5 | 2,824.5 | 1,198,200 | 2,824.50 |
| 2024-08-22 | 2,742 | 2,825 | 2,741 | 2,800 | 1,395,300 | 2,800 |
| 2024-08-21 | 2,721 | 2,784 | 2,706 | 2,780 | 1,793,000 | 2,780 |
| 2024-08-20 | 2,739 | 2,773 | 2,723 | 2,726 | 1,439,000 | 2,726 |
| 2024-08-19 | 2,732.5 | 2,762 | 2,665.5 | 2,666 | 1,582,500 | 2,666 |
| 2024-08-16 | 2,730 | 2,779.5 | 2,712.5 | 2,762 | 1,586,300 | 2,762 |
| 2024-08-15 | 2,632 | 2,672.5 | 2,622.5 | 2,643 | 1,481,100 | 2,643 |
| 2024-08-14 | 2,651.5 | 2,695 | 2,609 | 2,682 | 2,127,100 | 2,682 |
| 2024-08-13 | 2,653 | 2,662 | 2,588.5 | 2,612 | 2,626,600 | 2,612 |
| 2024-08-09 | 2,867 | 2,867 | 2,537 | 2,576 | 5,634,300 | 2,576 |
| 2024-08-08 | 2,337 | 2,402 | 2,333 | 2,367 | 2,160,200 | 2,367 |
| 2024-08-07 | 2,325 | 2,466.5 | 2,314.5 | 2,387 | 3,625,800 | 2,387 |
| 2024-08-06 | 2,200 | 2,364.5 | 2,174 | 2,332.5 | 5,046,400 | 2,332.50 |
| 2024-08-05 | 2,266 | 2,311.5 | 1,954.5 | 1,978 | 3,334,600 | 1,978 |
| 2024-08-02 | 2,530 | 2,536 | 2,404.5 | 2,416 | 2,021,200 | 2,416 |
| 2024-08-01 | 2,730 | 2,734.5 | 2,612.5 | 2,636.5 | 1,511,500 | 2,636.50 |
| 2024-07-31 | 2,679 | 2,744 | 2,679 | 2,741 | 1,175,500 | 2,741 |
| 2024-07-30 | 2,711.5 | 2,717 | 2,672.5 | 2,706.5 | 1,199,500 | 2,706.50 |
| 2024-07-29 | 2,689.5 | 2,718.5 | 2,671 | 2,701 | 1,420,500 | 2,701 |
| 2024-07-26 | 2,631.5 | 2,660 | 2,605 | 2,639.5 | 1,298,400 | 2,639.50 |
| 2024-07-25 | 2,681 | 2,686 | 2,616 | 2,628.5 | 2,568,100 | 2,628.50 |
| 2024-07-24 | 2,785 | 2,812.5 | 2,748.5 | 2,752 | 1,300,400 | 2,752 |
| 2024-07-23 | 2,828 | 2,848 | 2,782 | 2,787 | 934,800 | 2,787 |
| 2024-07-22 | 2,822 | 2,827.5 | 2,783 | 2,786.5 | 1,137,400 | 2,786.50 |
| 2024-07-19 | 2,842 | 2,877.5 | 2,829 | 2,847.5 | 1,727,400 | 2,847.50 |
| 2024-07-18 | 2,900 | 2,922.5 | 2,834.5 | 2,834.5 | 2,359,500 | 2,834.50 |
| 2024-07-17 | 3,000 | 3,060 | 2,906 | 2,962 | 1,932,900 | 2,962 |
| 2024-07-16 | 3,020 | 3,030 | 2,981.5 | 2,985.5 | 1,163,600 | 2,985.50 |
| 2024-07-12 | 2,970 | 3,047 | 2,957 | 3,012 | 1,472,700 | 3,012 |
| 2024-07-11 | 3,030 | 3,040 | 2,975.5 | 2,985.5 | 1,447,600 | 2,985.50 |
| 2024-07-10 | 3,046 | 3,046 | 2,953 | 2,990 | 1,700,500 | 2,990 |
| 2024-07-09 | 3,001 | 3,046 | 2,993 | 3,046 | 1,573,600 | 3,046 |
| 2024-07-08 | 3,000 | 3,019 | 2,974 | 2,994 | 1,334,800 | 2,994 |
| 2024-07-05 | 3,030 | 3,059 | 3,012 | 3,014 | 1,319,400 | 3,014 |
| 2024-07-04 | 3,015 | 3,036 | 2,996.5 | 3,029 | 1,315,100 | 3,029 |
| 2024-07-03 | 3,039 | 3,046 | 2,977.5 | 2,988 | 1,392,600 | 2,988 |
| 2024-07-02 | 2,998 | 3,015 | 2,972 | 3,014 | 1,271,600 | 3,014 |
| 2024-07-01 | 3,020 | 3,035 | 2,998.5 | 3,009 | 1,350,900 | 3,009 |
| 2024-06-28 | 3,020 | 3,038 | 2,993 | 3,010 | 1,628,000 | 3,010 |
| 2024-06-27 | 2,950 | 2,981.5 | 2,936 | 2,975.5 | 1,142,200 | 2,975.50 |
| 2024-06-26 | 2,961 | 2,992 | 2,939.5 | 2,967 | 1,688,900 | 2,967 |
| 2024-06-25 | 2,929.5 | 2,951 | 2,897.5 | 2,936.5 | 1,887,100 | 2,936.50 |
| 2024-06-24 | 2,965 | 2,991 | 2,939.5 | 2,939.5 | 1,218,700 | 2,939.50 |
| 2024-06-21 | 2,965 | 2,986 | 2,952 | 2,965 | 4,223,800 | 2,965 |
| 2024-06-20 | 2,933.5 | 2,953 | 2,912 | 2,942 | 1,280,900 | 2,942 |
| 2024-06-19 | 2,946.5 | 2,966 | 2,921.5 | 2,940 | 1,648,200 | 2,940 |
| 2024-06-18 | 2,900 | 2,910 | 2,866 | 2,882 | 1,830,300 | 2,882 |
| 2024-06-17 | 2,878.5 | 2,918.5 | 2,838.5 | 2,900 | 1,740,200 | 2,900 |
| 2024-06-14 | 2,873.5 | 2,927 | 2,857 | 2,901 | 2,532,200 | 2,901 |
| 2024-06-13 | 2,887.5 | 2,933 | 2,857 | 2,905 | 2,697,200 | 2,905 |
| 2024-06-12 | 2,900 | 2,915.5 | 2,839.5 | 2,845 | 1,638,000 | 2,845 |
| 2024-06-11 | 2,885.5 | 2,903 | 2,856 | 2,867 | 1,279,600 | 2,867 |
| 2024-06-10 | 2,893 | 2,906.5 | 2,845 | 2,885 | 1,255,700 | 2,885 |
| 2024-06-07 | 2,925 | 2,958.5 | 2,906.5 | 2,910 | 2,003,800 | 2,910 |
| 2024-06-06 | 2,901 | 2,925 | 2,861 | 2,916 | 2,652,500 | 2,916 |
| 2024-06-05 | 2,850 | 2,877 | 2,835 | 2,836.5 | 1,955,300 | 2,836.50 |
| 2024-06-04 | 2,806.5 | 2,890.5 | 2,797 | 2,865.5 | 2,765,300 | 2,865.50 |
| 2024-06-03 | 2,790 | 2,818.5 | 2,751.5 | 2,806.5 | 3,065,500 | 2,806.50 |
| 2024-05-31 | 2,706 | 2,743.5 | 2,694 | 2,743.5 | 6,509,300 | 2,743.50 |
| 2024-05-30 | 2,783 | 2,788.5 | 2,736.5 | 2,756 | 2,921,400 | 2,756 |
| 2024-05-29 | 2,811 | 2,842.5 | 2,783.5 | 2,783.5 | 2,242,700 | 2,783.50 |
| 2024-05-28 | 2,845 | 2,861 | 2,818.5 | 2,838 | 2,421,400 | 2,838 |
| 2024-05-27 | 2,869 | 2,874.5 | 2,840.5 | 2,854.5 | 2,173,600 | 2,854.50 |
| 2024-05-24 | 2,880 | 2,907 | 2,868.5 | 2,868.5 | 2,726,100 | 2,868.50 |
| 2024-05-23 | 2,950 | 2,964 | 2,881.5 | 2,910 | 3,673,000 | 2,910 |
| 2024-05-22 | 3,021 | 3,026 | 2,940 | 2,946 | 3,044,000 | 2,946 |
| 2024-05-21 | 3,111 | 3,125 | 3,069 | 3,078 | 1,443,900 | 3,078 |
| 2024-05-20 | 3,095 | 3,150 | 3,077 | 3,128 | 1,324,500 | 3,128 |
| 2024-05-17 | 3,162 | 3,179 | 3,110 | 3,115 | 2,139,400 | 3,115 |
| 2024-05-16 | 3,196 | 3,276 | 3,190 | 3,256 | 1,684,100 | 3,256 |
| 2024-05-15 | 3,188 | 3,228 | 3,159 | 3,200 | 2,163,200 | 3,200 |
| 2024-05-14 | 3,320 | 3,330 | 3,116 | 3,125 | 3,693,200 | 3,125 |
| 2024-05-13 | 3,500 | 3,536 | 3,320 | 3,320 | 3,510,500 | 3,320 |
| 2024-05-10 | 3,360 | 3,421 | 3,333 | 3,360 | 2,384,000 | 3,360 |
| 2024-05-09 | 3,293 | 3,371 | 3,278 | 3,341 | 1,562,900 | 3,341 |
| 2024-05-08 | 3,269 | 3,310 | 3,242 | 3,290 | 1,649,000 | 3,290 |
| 2024-05-07 | 3,230 | 3,292 | 3,219 | 3,272 | 2,194,100 | 3,272 |
| 2024-05-02 | 3,199 | 3,210 | 3,171 | 3,184 | 806,000 | 3,184 |
| 2024-05-01 | 3,200 | 3,243 | 3,195 | 3,237 | 1,020,800 | 3,237 |
| 2024-04-30 | 3,241 | 3,262 | 3,199 | 3,262 | 1,386,200 | 3,262 |
| 2024-04-26 | 3,149 | 3,189 | 3,128 | 3,171 | 1,312,900 | 3,171 |
| 2024-04-25 | 3,187 | 3,213 | 3,149 | 3,149 | 1,189,700 | 3,149 |
| 2024-04-24 | 3,172 | 3,255 | 3,152 | 3,252 | 1,851,600 | 3,252 |
| 2024-04-23 | 3,185 | 3,195 | 3,103 | 3,133 | 1,555,900 | 3,133 |
| 2024-04-22 | 3,155 | 3,180 | 3,103 | 3,164 | 1,991,400 | 3,164 |
| 2024-04-19 | 3,241 | 3,243 | 3,133 | 3,165 | 1,729,700 | 3,165 |
| 2024-04-18 | 3,245 | 3,308 | 3,218 | 3,295 | 1,100,900 | 3,295 |
| 2024-04-17 | 3,352 | 3,361 | 3,263 | 3,278 | 1,389,100 | 3,278 |
| 2024-04-16 | 3,377 | 3,406 | 3,339 | 3,354 | 1,695,100 | 3,354 |
| 2024-04-15 | 3,470 | 3,506 | 3,442 | 3,486 | 986,500 | 3,486 |
| 2024-04-12 | 3,500 | 3,531 | 3,491 | 3,498 | 1,175,200 | 3,498 |
| 2024-04-11 | 3,431 | 3,516 | 3,431 | 3,496 | 960,100 | 3,496 |
| 2024-04-10 | 3,457 | 3,489 | 3,437 | 3,477 | 770,900 | 3,477 |
| 2024-04-09 | 3,476 | 3,492 | 3,448 | 3,470 | 1,019,600 | 3,470 |
| 2024-04-08 | 3,500 | 3,514 | 3,459 | 3,470 | 770,000 | 3,470 |
| 2024-04-05 | 3,450 | 3,485 | 3,406 | 3,451 | 1,826,000 | 3,451 |
| 2024-04-04 | 3,468 | 3,518 | 3,449 | 3,489 | 977,100 | 3,489 |
| 2024-04-03 | 3,435 | 3,488 | 3,406 | 3,421 | 1,668,800 | 3,421 |
| 2024-04-02 | 3,531 | 3,531 | 3,462 | 3,477 | 1,518,300 | 3,477 |
| 2024-04-01 | 3,630 | 3,630 | 3,501 | 3,508 | 1,379,100 | 3,508 |
| 2024-03-29 | 3,635 | 3,649 | 3,582 | 3,584 | 1,104,600 | 3,584 |
| 2024-03-28 | 3,660 | 3,678 | 3,574 | 3,609 | 1,929,000 | 3,609 |
| 2024-03-27 | 3,660 | 3,660 | 3,578 | 3,618 | 1,805,100 | 3,618 |
| 2024-03-26 | 3,619 | 3,657 | 3,608 | 3,635 | 1,703,600 | 3,635 |
| 2024-03-25 | 3,615 | 3,677 | 3,601 | 3,625 | 2,147,100 | 3,625 |
| 2024-03-22 | 3,538 | 3,666 | 3,522 | 3,644 | 3,597,500 | 3,644 |
| 2024-03-21 | 3,500 | 3,500 | 3,430 | 3,494 | 2,198,500 | 3,494 |
| 2024-03-19 | 3,351 | 3,376 | 3,308 | 3,370 | 1,759,600 | 3,370 |
| 2024-03-18 | 3,320 | 3,371 | 3,314 | 3,371 | 1,851,100 | 3,371 |
| 2024-03-15 | 3,263 | 3,307 | 3,227 | 3,295 | 2,004,700 | 3,295 |
| 2024-03-14 | 3,246 | 3,274 | 3,196 | 3,274 | 2,125,500 | 3,274 |
| 2024-03-13 | 3,277 | 3,335 | 3,227 | 3,265 | 2,436,600 | 3,265 |
| 2024-03-12 | 3,323 | 3,334 | 3,267 | 3,309 | 2,305,300 | 3,309 |
| 2024-03-11 | 3,428 | 3,437 | 3,343 | 3,388 | 1,350,800 | 3,388 |
| 2024-03-08 | 3,457 | 3,512 | 3,451 | 3,498 | 2,682,100 | 3,498 |
| 2024-03-07 | 3,530 | 3,540 | 3,476 | 3,502 | 1,179,000 | 3,502 |
| 2024-03-06 | 3,403 | 3,504 | 3,387 | 3,499 | 1,708,200 | 3,499 |
| 2024-03-05 | 3,479 | 3,487 | 3,450 | 3,456 | 1,621,100 | 3,456 |
| 2024-03-04 | 3,547 | 3,561 | 3,464 | 3,489 | 2,307,000 | 3,489 |
| 2024-03-01 | 3,527 | 3,572 | 3,508 | 3,538 | 1,654,500 | 3,538 |
| 2024-02-29 | 3,553 | 3,565 | 3,502 | 3,546 | 2,617,800 | 3,546 |
| 2024-02-28 | 3,510 | 3,556 | 3,495 | 3,531 | 1,541,300 | 3,531 |
| 2024-02-27 | 3,471 | 3,539 | 3,471 | 3,533 | 1,810,600 | 3,533 |
| 2024-02-26 | 3,400 | 3,510 | 3,400 | 3,480 | 2,264,000 | 3,480 |
| 2024-02-22 | 3,398 | 3,412 | 3,355 | 3,376 | 1,776,200 | 3,376 |
| 2024-02-21 | 3,330 | 3,354 | 3,311 | 3,340 | 1,687,300 | 3,340 |
| 2024-02-20 | 3,332 | 3,393 | 3,307 | 3,377 | 1,884,400 | 3,377 |
| 2024-02-19 | 3,311 | 3,360 | 3,291 | 3,332 | 1,267,600 | 3,332 |
| 2024-02-16 | 3,366 | 3,382 | 3,313 | 3,323 | 2,067,100 | 3,323 |
| 2024-02-15 | 3,286 | 3,364 | 3,262 | 3,333 | 2,556,500 | 3,333 |
| 2024-02-14 | 3,187 | 3,246 | 3,136 | 3,224 | 2,187,300 | 3,224 |
| 2024-02-13 | 3,285 | 3,286 | 3,175 | 3,227 | 3,703,800 | 3,227 |
| 2024-02-09 | 3,308 | 3,310 | 3,191 | 3,244 | 6,724,200 | 3,244 |
| 2024-02-08 | 2,879 | 2,907 | 2,820.5 | 2,878 | 1,695,500 | 2,878 |
| 2024-02-07 | 2,846 | 2,867.5 | 2,807.5 | 2,867.5 | 1,209,200 | 2,867.50 |
| 2024-02-06 | 2,887.5 | 2,892 | 2,832 | 2,848 | 1,611,800 | 2,848 |
| 2024-02-05 | 2,903 | 2,930 | 2,885 | 2,907 | 1,003,100 | 2,907 |
| 2024-02-02 | 2,902.5 | 2,935 | 2,885.5 | 2,889 | 1,055,900 | 2,889 |
| 2024-02-01 | 2,900 | 2,912.5 | 2,866 | 2,869 | 1,304,000 | 2,869 |
| 2024-01-31 | 2,902 | 2,938.5 | 2,901.5 | 2,938.5 | 1,100,100 | 2,938.50 |
| 2024-01-30 | 2,962 | 2,972 | 2,936 | 2,949.5 | 766,200 | 2,949.50 |
| 2024-01-29 | 2,923 | 2,971 | 2,920.5 | 2,955 | 1,111,300 | 2,955 |
| 2024-01-26 | 2,953 | 2,954 | 2,886.5 | 2,903 | 1,692,300 | 2,903 |
| 2024-01-25 | 2,969.5 | 2,982.5 | 2,948.5 | 2,973 | 923,600 | 2,973 |
| 2024-01-24 | 2,988.5 | 2,991.5 | 2,940 | 2,958.5 | 1,113,900 | 2,958.50 |
| 2024-01-23 | 3,024 | 3,048 | 2,994.5 | 3,013 | 1,125,300 | 3,013 |
| 2024-01-22 | 2,970 | 3,008 | 2,947 | 2,994.5 | 2,098,200 | 2,994.50 |
| 2024-01-19 | 2,959 | 2,975 | 2,939 | 2,969.5 | 1,968,300 | 2,969.50 |
| 2024-01-18 | 2,935 | 2,956.5 | 2,923 | 2,923.5 | 1,228,700 | 2,923.50 |
| 2024-01-17 | 2,998.5 | 3,055 | 2,956.5 | 2,967.5 | 2,318,900 | 2,967.50 |
| 2024-01-16 | 3,102 | 3,110 | 3,044 | 3,049 | 2,046,000 | 3,049 |
| 2024-01-15 | 3,011 | 3,044 | 2,978 | 3,032 | 1,154,800 | 3,032 |
| 2024-01-12 | 2,998 | 3,020 | 2,961 | 3,008 | 2,039,600 | 3,008 |
| 2024-01-11 | 2,930 | 2,957 | 2,915.5 | 2,950 | 1,581,600 | 2,950 |
| 2024-01-10 | 2,857 | 2,907 | 2,848 | 2,899 | 1,279,100 | 2,899 |
| 2024-01-09 | 2,788.5 | 2,851 | 2,772.5 | 2,851 | 1,664,100 | 2,851 |
| 2024-01-05 | 2,765 | 2,791.5 | 2,718 | 2,754.5 | 1,215,500 | 2,754.50 |
| 2024-01-04 | 2,792.5 | 2,802 | 2,753.5 | 2,782.5 | 1,496,400 | 2,782.50 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
