6474 (株)不二越 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3,130 | 3,130 | 3,070 | 3,070 | 62,600 | 3,070 |
| 2024-12-19 | 3,120 | 3,145 | 3,105 | 3,130 | 43,500 | 3,130 |
| 2024-12-18 | 3,120 | 3,180 | 3,115 | 3,150 | 80,600 | 3,150 |
| 2024-12-17 | 3,135 | 3,150 | 3,095 | 3,115 | 35,800 | 3,115 |
| 2024-12-16 | 3,120 | 3,165 | 3,100 | 3,135 | 85,400 | 3,135 |
| 2024-12-13 | 3,060 | 3,120 | 3,060 | 3,115 | 96,200 | 3,115 |
| 2024-12-12 | 3,115 | 3,115 | 3,080 | 3,085 | 41,300 | 3,085 |
| 2024-12-11 | 3,130 | 3,130 | 3,090 | 3,095 | 36,300 | 3,095 |
| 2024-12-10 | 3,110 | 3,140 | 3,090 | 3,115 | 68,800 | 3,115 |
| 2024-12-09 | 3,035 | 3,100 | 3,005 | 3,090 | 91,400 | 3,090 |
| 2024-12-06 | 3,025 | 3,035 | 3,005 | 3,015 | 42,300 | 3,015 |
| 2024-12-05 | 3,055 | 3,060 | 3,010 | 3,025 | 59,100 | 3,025 |
| 2024-12-04 | 3,115 | 3,115 | 3,030 | 3,030 | 50,900 | 3,030 |
| 2024-12-03 | 3,100 | 3,155 | 3,095 | 3,115 | 92,300 | 3,115 |
| 2024-12-02 | 3,090 | 3,100 | 3,075 | 3,095 | 86,800 | 3,095 |
| 2024-11-29 | 3,070 | 3,110 | 3,055 | 3,090 | 63,500 | 3,090 |
| 2024-11-28 | 3,035 | 3,100 | 3,000 | 3,075 | 261,900 | 3,075 |
| 2024-11-27 | 3,165 | 3,180 | 3,110 | 3,145 | 267,500 | 3,145 |
| 2024-11-26 | 3,225 | 3,230 | 3,165 | 3,180 | 84,400 | 3,180 |
| 2024-11-25 | 3,250 | 3,260 | 3,210 | 3,210 | 83,400 | 3,210 |
| 2024-11-22 | 3,200 | 3,225 | 3,195 | 3,210 | 35,300 | 3,210 |
| 2024-11-21 | 3,180 | 3,205 | 3,175 | 3,205 | 34,200 | 3,205 |
| 2024-11-20 | 3,180 | 3,200 | 3,170 | 3,180 | 35,800 | 3,180 |
| 2024-11-19 | 3,185 | 3,205 | 3,165 | 3,185 | 31,300 | 3,185 |
| 2024-11-18 | 3,160 | 3,190 | 3,160 | 3,165 | 38,900 | 3,165 |
| 2024-11-15 | 3,245 | 3,245 | 3,190 | 3,195 | 52,100 | 3,195 |
| 2024-11-14 | 3,265 | 3,290 | 3,240 | 3,255 | 40,600 | 3,255 |
| 2024-11-13 | 3,265 | 3,315 | 3,245 | 3,260 | 52,800 | 3,260 |
| 2024-11-12 | 3,260 | 3,310 | 3,260 | 3,270 | 39,400 | 3,270 |
| 2024-11-11 | 3,250 | 3,280 | 3,250 | 3,265 | 29,500 | 3,265 |
| 2024-11-08 | 3,325 | 3,325 | 3,255 | 3,275 | 63,600 | 3,275 |
| 2024-11-07 | 3,250 | 3,315 | 3,250 | 3,290 | 62,400 | 3,290 |
| 2024-11-06 | 3,185 | 3,240 | 3,185 | 3,215 | 38,400 | 3,215 |
| 2024-11-05 | 3,220 | 3,225 | 3,185 | 3,190 | 29,200 | 3,190 |
| 2024-11-01 | 3,180 | 3,260 | 3,180 | 3,200 | 39,800 | 3,200 |
| 2024-10-31 | 3,165 | 3,250 | 3,165 | 3,225 | 61,800 | 3,225 |
| 2024-10-30 | 3,180 | 3,195 | 3,160 | 3,165 | 108,400 | 3,165 |
| 2024-10-29 | 3,180 | 3,215 | 3,145 | 3,205 | 64,200 | 3,205 |
| 2024-10-28 | 3,070 | 3,175 | 3,050 | 3,170 | 66,500 | 3,170 |
| 2024-10-25 | 3,085 | 3,105 | 3,040 | 3,080 | 64,000 | 3,080 |
| 2024-10-24 | 3,075 | 3,075 | 3,040 | 3,075 | 48,300 | 3,075 |
| 2024-10-23 | 3,115 | 3,140 | 3,085 | 3,085 | 44,200 | 3,085 |
| 2024-10-22 | 3,200 | 3,200 | 3,125 | 3,130 | 69,000 | 3,130 |
| 2024-10-21 | 3,200 | 3,225 | 3,190 | 3,195 | 46,000 | 3,195 |
| 2024-10-18 | 3,175 | 3,200 | 3,165 | 3,190 | 28,900 | 3,190 |
| 2024-10-17 | 3,205 | 3,220 | 3,170 | 3,170 | 26,700 | 3,170 |
| 2024-10-16 | 3,175 | 3,230 | 3,175 | 3,210 | 34,200 | 3,210 |
| 2024-10-15 | 3,235 | 3,240 | 3,180 | 3,215 | 51,800 | 3,215 |
| 2024-10-11 | 3,235 | 3,240 | 3,210 | 3,210 | 42,400 | 3,210 |
| 2024-10-10 | 3,230 | 3,245 | 3,225 | 3,235 | 24,800 | 3,235 |
| 2024-10-09 | 3,225 | 3,250 | 3,210 | 3,210 | 37,700 | 3,210 |
| 2024-10-08 | 3,250 | 3,260 | 3,220 | 3,225 | 48,600 | 3,225 |
| 2024-10-07 | 3,300 | 3,310 | 3,240 | 3,280 | 84,500 | 3,280 |
| 2024-10-04 | 3,175 | 3,280 | 3,140 | 3,260 | 129,600 | 3,260 |
| 2024-10-03 | 3,245 | 3,245 | 3,185 | 3,195 | 94,200 | 3,195 |
| 2024-10-02 | 3,115 | 3,215 | 3,110 | 3,165 | 83,800 | 3,165 |
| 2024-10-01 | 3,110 | 3,150 | 3,095 | 3,125 | 51,100 | 3,125 |
| 2024-09-30 | 3,140 | 3,160 | 3,095 | 3,115 | 69,200 | 3,115 |
| 2024-09-27 | 3,195 | 3,200 | 3,170 | 3,185 | 33,900 | 3,185 |
| 2024-09-26 | 3,150 | 3,170 | 3,110 | 3,165 | 42,600 | 3,165 |
| 2024-09-25 | 3,095 | 3,130 | 3,080 | 3,130 | 49,000 | 3,130 |
| 2024-09-24 | 3,120 | 3,120 | 3,055 | 3,095 | 34,300 | 3,095 |
| 2024-09-20 | 3,115 | 3,130 | 3,080 | 3,100 | 60,600 | 3,100 |
| 2024-09-19 | 3,065 | 3,080 | 3,035 | 3,070 | 34,300 | 3,070 |
| 2024-09-18 | 3,020 | 3,030 | 2,995 | 3,030 | 34,300 | 3,030 |
| 2024-09-17 | 3,030 | 3,030 | 2,970 | 2,999 | 37,200 | 2,999 |
| 2024-09-13 | 3,010 | 3,025 | 2,980 | 2,991 | 46,600 | 2,991 |
| 2024-09-12 | 3,025 | 3,050 | 2,997 | 3,035 | 44,700 | 3,035 |
| 2024-09-11 | 3,010 | 3,055 | 2,953 | 2,973 | 60,600 | 2,973 |
| 2024-09-10 | 3,040 | 3,075 | 3,010 | 3,010 | 26,200 | 3,010 |
| 2024-09-09 | 2,984 | 3,055 | 2,959 | 3,055 | 59,200 | 3,055 |
| 2024-09-06 | 3,070 | 3,080 | 3,015 | 3,025 | 32,900 | 3,025 |
| 2024-09-05 | 3,000 | 3,080 | 2,988 | 3,050 | 52,100 | 3,050 |
| 2024-09-04 | 3,040 | 3,045 | 3,005 | 3,015 | 69,000 | 3,015 |
| 2024-09-03 | 3,065 | 3,115 | 3,065 | 3,110 | 31,200 | 3,110 |
| 2024-09-02 | 3,070 | 3,080 | 3,030 | 3,050 | 28,100 | 3,050 |
| 2024-08-30 | 3,050 | 3,100 | 3,050 | 3,060 | 48,200 | 3,060 |
| 2024-08-29 | 3,090 | 3,090 | 3,030 | 3,045 | 47,200 | 3,045 |
| 2024-08-28 | 3,070 | 3,090 | 3,060 | 3,090 | 25,100 | 3,090 |
| 2024-08-27 | 3,040 | 3,110 | 3,040 | 3,100 | 31,400 | 3,100 |
| 2024-08-26 | 3,060 | 3,070 | 3,040 | 3,040 | 30,000 | 3,040 |
| 2024-08-23 | 3,070 | 3,090 | 3,055 | 3,065 | 32,500 | 3,065 |
| 2024-08-22 | 3,090 | 3,095 | 3,065 | 3,090 | 15,700 | 3,090 |
| 2024-08-21 | 3,060 | 3,095 | 3,050 | 3,090 | 27,800 | 3,090 |
| 2024-08-20 | 3,095 | 3,120 | 3,080 | 3,100 | 51,300 | 3,100 |
| 2024-08-19 | 3,075 | 3,075 | 3,030 | 3,035 | 41,500 | 3,035 |
| 2024-08-16 | 3,060 | 3,115 | 3,035 | 3,100 | 48,500 | 3,100 |
| 2024-08-15 | 2,984 | 3,020 | 2,975 | 3,005 | 29,800 | 3,005 |
| 2024-08-14 | 2,944 | 3,005 | 2,938 | 2,999 | 29,100 | 2,999 |
| 2024-08-13 | 2,950 | 2,952 | 2,903 | 2,944 | 44,000 | 2,944 |
| 2024-08-09 | 2,939 | 2,996 | 2,886 | 2,936 | 87,000 | 2,936 |
| 2024-08-08 | 2,875 | 2,959 | 2,871 | 2,889 | 82,000 | 2,889 |
| 2024-08-07 | 2,852 | 2,983 | 2,844 | 2,889 | 78,000 | 2,889 |
| 2024-08-06 | 2,877 | 3,040 | 2,877 | 2,947 | 88,600 | 2,947 |
| 2024-08-05 | 2,977 | 2,978 | 2,699 | 2,704 | 146,900 | 2,704 |
| 2024-08-02 | 3,200 | 3,220 | 3,050 | 3,055 | 101,300 | 3,055 |
| 2024-08-01 | 3,320 | 3,320 | 3,235 | 3,255 | 59,900 | 3,255 |
| 2024-07-31 | 3,310 | 3,360 | 3,295 | 3,350 | 73,700 | 3,350 |
| 2024-07-30 | 3,325 | 3,325 | 3,285 | 3,320 | 45,100 | 3,320 |
| 2024-07-29 | 3,305 | 3,325 | 3,280 | 3,325 | 69,000 | 3,325 |
| 2024-07-26 | 3,280 | 3,310 | 3,270 | 3,270 | 59,800 | 3,270 |
| 2024-07-25 | 3,300 | 3,335 | 3,250 | 3,250 | 144,800 | 3,250 |
| 2024-07-24 | 3,360 | 3,360 | 3,300 | 3,300 | 40,600 | 3,300 |
| 2024-07-23 | 3,385 | 3,385 | 3,345 | 3,360 | 35,600 | 3,360 |
| 2024-07-22 | 3,415 | 3,415 | 3,310 | 3,330 | 66,400 | 3,330 |
| 2024-07-19 | 3,410 | 3,435 | 3,365 | 3,405 | 60,200 | 3,405 |
| 2024-07-18 | 3,410 | 3,445 | 3,400 | 3,420 | 43,800 | 3,420 |
| 2024-07-17 | 3,385 | 3,460 | 3,385 | 3,415 | 70,000 | 3,415 |
| 2024-07-16 | 3,335 | 3,365 | 3,305 | 3,340 | 63,100 | 3,340 |
| 2024-07-12 | 3,240 | 3,335 | 3,220 | 3,290 | 177,300 | 3,290 |
| 2024-07-11 | 3,360 | 3,395 | 3,325 | 3,340 | 110,700 | 3,340 |
| 2024-07-10 | 3,350 | 3,365 | 3,290 | 3,340 | 96,700 | 3,340 |
| 2024-07-09 | 3,370 | 3,410 | 3,350 | 3,385 | 54,600 | 3,385 |
| 2024-07-08 | 3,415 | 3,415 | 3,370 | 3,385 | 35,400 | 3,385 |
| 2024-07-05 | 3,485 | 3,485 | 3,405 | 3,405 | 31,400 | 3,405 |
| 2024-07-04 | 3,490 | 3,490 | 3,465 | 3,485 | 45,800 | 3,485 |
| 2024-07-03 | 3,470 | 3,490 | 3,450 | 3,480 | 30,100 | 3,480 |
| 2024-07-02 | 3,525 | 3,525 | 3,465 | 3,465 | 37,700 | 3,465 |
| 2024-07-01 | 3,515 | 3,540 | 3,510 | 3,525 | 40,700 | 3,525 |
| 2024-06-28 | 3,530 | 3,530 | 3,505 | 3,510 | 35,300 | 3,510 |
| 2024-06-27 | 3,500 | 3,520 | 3,490 | 3,510 | 34,000 | 3,510 |
| 2024-06-26 | 3,520 | 3,530 | 3,500 | 3,505 | 26,100 | 3,505 |
| 2024-06-25 | 3,490 | 3,520 | 3,490 | 3,510 | 28,000 | 3,510 |
| 2024-06-24 | 3,505 | 3,515 | 3,475 | 3,480 | 22,300 | 3,480 |
| 2024-06-21 | 3,525 | 3,525 | 3,480 | 3,485 | 49,600 | 3,485 |
| 2024-06-20 | 3,500 | 3,515 | 3,480 | 3,495 | 37,100 | 3,495 |
| 2024-06-19 | 3,480 | 3,500 | 3,450 | 3,495 | 36,300 | 3,495 |
| 2024-06-18 | 3,465 | 3,490 | 3,440 | 3,455 | 40,300 | 3,455 |
| 2024-06-17 | 3,430 | 3,430 | 3,355 | 3,425 | 51,100 | 3,425 |
| 2024-06-14 | 3,380 | 3,470 | 3,375 | 3,460 | 48,500 | 3,460 |
| 2024-06-13 | 3,460 | 3,460 | 3,385 | 3,385 | 23,100 | 3,385 |
| 2024-06-12 | 3,415 | 3,455 | 3,410 | 3,450 | 42,400 | 3,450 |
| 2024-06-11 | 3,395 | 3,445 | 3,395 | 3,415 | 28,900 | 3,415 |
| 2024-06-10 | 3,430 | 3,440 | 3,405 | 3,430 | 20,400 | 3,430 |
| 2024-06-07 | 3,400 | 3,430 | 3,400 | 3,425 | 25,500 | 3,425 |
| 2024-06-06 | 3,425 | 3,445 | 3,405 | 3,405 | 23,500 | 3,405 |
| 2024-06-05 | 3,460 | 3,470 | 3,415 | 3,425 | 26,400 | 3,425 |
| 2024-06-04 | 3,450 | 3,510 | 3,450 | 3,490 | 45,400 | 3,490 |
| 2024-06-03 | 3,495 | 3,505 | 3,470 | 3,485 | 49,600 | 3,485 |
| 2024-05-31 | 3,415 | 3,470 | 3,415 | 3,460 | 76,400 | 3,460 |
| 2024-05-30 | 3,350 | 3,390 | 3,320 | 3,390 | 46,200 | 3,390 |
| 2024-05-29 | 3,430 | 3,470 | 3,405 | 3,410 | 41,000 | 3,410 |
| 2024-05-28 | 3,460 | 3,475 | 3,430 | 3,430 | 22,300 | 3,430 |
| 2024-05-27 | 3,500 | 3,515 | 3,445 | 3,460 | 45,900 | 3,460 |
| 2024-05-24 | 3,400 | 3,480 | 3,400 | 3,470 | 64,600 | 3,470 |
| 2024-05-23 | 3,400 | 3,495 | 3,380 | 3,450 | 99,300 | 3,450 |
| 2024-05-22 | 3,350 | 3,410 | 3,340 | 3,400 | 64,900 | 3,400 |
| 2024-05-21 | 3,360 | 3,380 | 3,350 | 3,360 | 30,100 | 3,360 |
| 2024-05-20 | 3,325 | 3,375 | 3,325 | 3,350 | 47,500 | 3,350 |
| 2024-05-17 | 3,305 | 3,330 | 3,290 | 3,325 | 36,600 | 3,325 |
| 2024-05-16 | 3,345 | 3,345 | 3,275 | 3,305 | 53,800 | 3,305 |
| 2024-05-15 | 3,370 | 3,375 | 3,335 | 3,340 | 42,500 | 3,340 |
| 2024-05-14 | 3,340 | 3,375 | 3,310 | 3,365 | 79,200 | 3,365 |
| 2024-05-13 | 3,370 | 3,375 | 3,345 | 3,360 | 44,200 | 3,360 |
| 2024-05-10 | 3,410 | 3,425 | 3,365 | 3,370 | 36,000 | 3,370 |
| 2024-05-09 | 3,410 | 3,430 | 3,395 | 3,410 | 38,000 | 3,410 |
| 2024-05-08 | 3,430 | 3,440 | 3,395 | 3,395 | 52,600 | 3,395 |
| 2024-05-07 | 3,420 | 3,430 | 3,375 | 3,430 | 37,600 | 3,430 |
| 2024-05-02 | 3,390 | 3,405 | 3,365 | 3,385 | 26,100 | 3,385 |
| 2024-05-01 | 3,400 | 3,400 | 3,360 | 3,390 | 28,100 | 3,390 |
| 2024-04-30 | 3,370 | 3,420 | 3,360 | 3,415 | 41,000 | 3,415 |
| 2024-04-26 | 3,335 | 3,360 | 3,300 | 3,355 | 58,300 | 3,355 |
| 2024-04-25 | 3,325 | 3,335 | 3,305 | 3,320 | 33,900 | 3,320 |
| 2024-04-24 | 3,335 | 3,350 | 3,315 | 3,330 | 27,300 | 3,330 |
| 2024-04-23 | 3,325 | 3,330 | 3,300 | 3,315 | 46,900 | 3,315 |
| 2024-04-22 | 3,275 | 3,315 | 3,255 | 3,305 | 67,900 | 3,305 |
| 2024-04-19 | 3,285 | 3,295 | 3,215 | 3,230 | 116,100 | 3,230 |
| 2024-04-18 | 3,295 | 3,340 | 3,295 | 3,320 | 49,500 | 3,320 |
| 2024-04-17 | 3,405 | 3,405 | 3,280 | 3,290 | 96,800 | 3,290 |
| 2024-04-16 | 3,470 | 3,470 | 3,375 | 3,375 | 76,800 | 3,375 |
| 2024-04-15 | 3,460 | 3,475 | 3,440 | 3,465 | 55,100 | 3,465 |
| 2024-04-12 | 3,400 | 3,495 | 3,400 | 3,480 | 87,500 | 3,480 |
| 2024-04-11 | 3,340 | 3,375 | 3,335 | 3,375 | 69,900 | 3,375 |
| 2024-04-10 | 3,380 | 3,390 | 3,365 | 3,370 | 45,500 | 3,370 |
| 2024-04-09 | 3,355 | 3,395 | 3,345 | 3,380 | 59,700 | 3,380 |
| 2024-04-08 | 3,420 | 3,465 | 3,355 | 3,365 | 152,400 | 3,365 |
| 2024-04-05 | 3,285 | 3,435 | 3,285 | 3,375 | 232,200 | 3,375 |
| 2024-04-04 | 3,505 | 3,530 | 3,480 | 3,495 | 163,500 | 3,495 |
| 2024-04-03 | 3,440 | 3,490 | 3,425 | 3,485 | 59,200 | 3,485 |
| 2024-04-02 | 3,475 | 3,480 | 3,430 | 3,455 | 56,400 | 3,455 |
| 2024-04-01 | 3,490 | 3,500 | 3,450 | 3,455 | 71,400 | 3,455 |
| 2024-03-29 | 3,480 | 3,505 | 3,460 | 3,490 | 70,800 | 3,490 |
| 2024-03-28 | 3,470 | 3,480 | 3,435 | 3,455 | 55,900 | 3,455 |
| 2024-03-27 | 3,470 | 3,480 | 3,450 | 3,470 | 65,300 | 3,470 |
| 2024-03-26 | 3,460 | 3,465 | 3,440 | 3,465 | 41,700 | 3,465 |
| 2024-03-25 | 3,500 | 3,500 | 3,470 | 3,470 | 45,900 | 3,470 |
| 2024-03-22 | 3,545 | 3,545 | 3,495 | 3,515 | 94,800 | 3,515 |
| 2024-03-21 | 3,545 | 3,550 | 3,510 | 3,520 | 161,400 | 3,520 |
| 2024-03-19 | 3,460 | 3,505 | 3,435 | 3,490 | 105,400 | 3,490 |
| 2024-03-18 | 3,425 | 3,455 | 3,400 | 3,445 | 79,300 | 3,445 |
| 2024-03-15 | 3,415 | 3,430 | 3,375 | 3,395 | 106,900 | 3,395 |
| 2024-03-14 | 3,380 | 3,415 | 3,355 | 3,410 | 50,200 | 3,410 |
| 2024-03-13 | 3,365 | 3,380 | 3,310 | 3,350 | 60,300 | 3,350 |
| 2024-03-12 | 3,340 | 3,350 | 3,280 | 3,345 | 76,700 | 3,345 |
| 2024-03-11 | 3,400 | 3,425 | 3,315 | 3,345 | 81,000 | 3,345 |
| 2024-03-08 | 3,375 | 3,455 | 3,375 | 3,435 | 68,400 | 3,435 |
| 2024-03-07 | 3,420 | 3,450 | 3,395 | 3,415 | 45,900 | 3,415 |
| 2024-03-06 | 3,390 | 3,445 | 3,375 | 3,435 | 64,000 | 3,435 |
| 2024-03-05 | 3,415 | 3,430 | 3,385 | 3,405 | 45,100 | 3,405 |
| 2024-03-04 | 3,465 | 3,465 | 3,405 | 3,435 | 68,600 | 3,435 |
| 2024-03-01 | 3,445 | 3,445 | 3,405 | 3,430 | 70,600 | 3,430 |
| 2024-02-29 | 3,435 | 3,440 | 3,390 | 3,430 | 83,400 | 3,430 |
| 2024-02-28 | 3,430 | 3,465 | 3,425 | 3,435 | 58,000 | 3,435 |
| 2024-02-27 | 3,360 | 3,435 | 3,355 | 3,430 | 77,300 | 3,430 |
| 2024-02-26 | 3,355 | 3,390 | 3,340 | 3,360 | 72,700 | 3,360 |
| 2024-02-22 | 3,350 | 3,350 | 3,310 | 3,335 | 63,300 | 3,335 |
| 2024-02-21 | 3,370 | 3,370 | 3,325 | 3,345 | 85,500 | 3,345 |
| 2024-02-20 | 3,325 | 3,400 | 3,320 | 3,385 | 115,300 | 3,385 |
| 2024-02-19 | 3,280 | 3,335 | 3,260 | 3,325 | 68,800 | 3,325 |
| 2024-02-16 | 3,255 | 3,290 | 3,235 | 3,275 | 88,100 | 3,275 |
| 2024-02-15 | 3,335 | 3,335 | 3,220 | 3,235 | 118,800 | 3,235 |
| 2024-02-14 | 3,390 | 3,390 | 3,290 | 3,305 | 119,700 | 3,305 |
| 2024-02-13 | 3,355 | 3,415 | 3,355 | 3,410 | 111,900 | 3,410 |
| 2024-02-09 | 3,330 | 3,350 | 3,305 | 3,335 | 106,700 | 3,335 |
| 2024-02-08 | 3,390 | 3,400 | 3,335 | 3,350 | 146,800 | 3,350 |
| 2024-02-07 | 3,405 | 3,425 | 3,385 | 3,390 | 99,100 | 3,390 |
| 2024-02-06 | 3,450 | 3,465 | 3,405 | 3,405 | 75,800 | 3,405 |
| 2024-02-05 | 3,435 | 3,475 | 3,430 | 3,465 | 98,800 | 3,465 |
| 2024-02-02 | 3,425 | 3,450 | 3,400 | 3,420 | 86,700 | 3,420 |
| 2024-02-01 | 3,435 | 3,450 | 3,420 | 3,420 | 93,200 | 3,420 |
| 2024-01-31 | 3,435 | 3,460 | 3,425 | 3,460 | 112,000 | 3,460 |
| 2024-01-30 | 3,480 | 3,490 | 3,435 | 3,445 | 205,200 | 3,445 |
| 2024-01-29 | 3,465 | 3,510 | 3,465 | 3,510 | 92,300 | 3,510 |
| 2024-01-26 | 3,470 | 3,475 | 3,450 | 3,455 | 93,300 | 3,455 |
| 2024-01-25 | 3,490 | 3,500 | 3,445 | 3,475 | 172,600 | 3,475 |
| 2024-01-24 | 3,530 | 3,540 | 3,485 | 3,495 | 124,500 | 3,495 |
| 2024-01-23 | 3,575 | 3,585 | 3,530 | 3,530 | 85,400 | 3,530 |
| 2024-01-22 | 3,540 | 3,590 | 3,540 | 3,565 | 100,600 | 3,565 |
| 2024-01-19 | 3,510 | 3,530 | 3,500 | 3,515 | 87,000 | 3,515 |
| 2024-01-18 | 3,510 | 3,520 | 3,480 | 3,480 | 141,800 | 3,480 |
| 2024-01-17 | 3,545 | 3,555 | 3,510 | 3,510 | 120,900 | 3,510 |
| 2024-01-16 | 3,585 | 3,585 | 3,520 | 3,525 | 137,800 | 3,525 |
| 2024-01-15 | 3,520 | 3,585 | 3,495 | 3,575 | 218,300 | 3,575 |
| 2024-01-12 | 3,585 | 3,645 | 3,530 | 3,530 | 581,500 | 3,530 |
| 2024-01-11 | 3,795 | 3,820 | 3,785 | 3,800 | 82,200 | 3,800 |
| 2024-01-10 | 3,725 | 3,780 | 3,725 | 3,760 | 55,500 | 3,760 |
| 2024-01-09 | 3,730 | 3,755 | 3,720 | 3,740 | 62,900 | 3,740 |
| 2024-01-05 | 3,740 | 3,740 | 3,705 | 3,715 | 44,700 | 3,715 |
| 2024-01-04 | 3,695 | 3,740 | 3,635 | 3,740 | 57,300 | 3,740 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株