6492 岡野バルブ製造(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 7,520 | 7,600 | 7,300 | 7,410 | 8,600 | 7,410 |
| 2024-12-27 | 7,270 | 7,540 | 7,250 | 7,490 | 17,000 | 7,490 |
| 2024-12-26 | 7,130 | 7,260 | 6,910 | 7,120 | 25,700 | 7,120 |
| 2024-12-25 | 7,390 | 7,640 | 7,090 | 7,110 | 22,400 | 7,110 |
| 2024-12-24 | 7,670 | 7,750 | 7,390 | 7,390 | 22,500 | 7,390 |
| 2024-12-23 | 7,250 | 7,600 | 7,120 | 7,570 | 28,500 | 7,570 |
| 2024-12-20 | 6,930 | 7,310 | 6,880 | 7,100 | 31,700 | 7,100 |
| 2024-12-19 | 7,050 | 7,100 | 6,530 | 6,890 | 85,800 | 6,890 |
| 2024-12-18 | 6,800 | 6,990 | 6,730 | 6,850 | 16,800 | 6,850 |
| 2024-12-17 | 6,950 | 6,980 | 6,610 | 6,720 | 25,600 | 6,720 |
| 2024-12-16 | 6,740 | 6,970 | 6,610 | 6,950 | 21,300 | 6,950 |
| 2024-12-13 | 6,360 | 6,690 | 6,320 | 6,680 | 7,700 | 6,680 |
| 2024-12-12 | 6,500 | 6,500 | 6,320 | 6,420 | 9,800 | 6,420 |
| 2024-12-11 | 6,200 | 6,540 | 6,200 | 6,430 | 16,300 | 6,430 |
| 2024-12-10 | 6,520 | 6,910 | 6,110 | 6,160 | 36,100 | 6,160 |
| 2024-12-09 | 6,070 | 6,690 | 6,020 | 6,670 | 65,500 | 6,670 |
| 2024-12-06 | 5,640 | 5,830 | 5,640 | 5,830 | 8,600 | 5,830 |
| 2024-12-05 | 5,440 | 5,730 | 5,420 | 5,620 | 13,000 | 5,620 |
| 2024-12-04 | 5,380 | 5,500 | 5,350 | 5,460 | 8,100 | 5,460 |
| 2024-12-03 | 5,400 | 5,640 | 5,380 | 5,480 | 10,700 | 5,480 |
| 2024-12-02 | 5,600 | 5,600 | 5,340 | 5,390 | 20,700 | 5,390 |
| 2024-11-29 | 5,670 | 5,730 | 5,410 | 5,500 | 7,800 | 5,500 |
| 2024-11-28 | 5,530 | 5,670 | 5,510 | 5,670 | 3,300 | 5,670 |
| 2024-11-27 | 5,610 | 5,650 | 5,350 | 5,650 | 11,400 | 5,650 |
| 2024-11-26 | 5,740 | 5,770 | 5,520 | 5,660 | 15,400 | 5,660 |
| 2024-11-25 | 5,890 | 5,970 | 5,660 | 5,780 | 11,300 | 5,780 |
| 2024-11-22 | 5,970 | 6,000 | 5,790 | 5,790 | 9,000 | 5,790 |
| 2024-11-21 | 6,140 | 6,160 | 5,910 | 5,910 | 6,900 | 5,910 |
| 2024-11-20 | 6,010 | 6,100 | 5,930 | 6,030 | 11,500 | 6,030 |
| 2024-11-19 | 5,800 | 6,140 | 5,700 | 6,140 | 15,400 | 6,140 |
| 2024-11-18 | 5,880 | 5,950 | 5,710 | 5,710 | 6,600 | 5,710 |
| 2024-11-15 | 6,100 | 6,190 | 5,900 | 5,940 | 11,000 | 5,940 |
| 2024-11-14 | 5,880 | 6,020 | 5,710 | 6,020 | 8,500 | 6,020 |
| 2024-11-13 | 5,840 | 5,890 | 5,620 | 5,800 | 4,700 | 5,800 |
| 2024-11-12 | 5,970 | 6,200 | 5,850 | 5,940 | 17,900 | 5,940 |
| 2024-11-11 | 5,690 | 5,960 | 5,690 | 5,960 | 11,900 | 5,960 |
| 2024-11-08 | 5,530 | 5,680 | 5,490 | 5,670 | 10,700 | 5,670 |
| 2024-11-07 | 5,350 | 5,550 | 5,330 | 5,420 | 10,800 | 5,420 |
| 2024-11-06 | 5,430 | 5,600 | 5,320 | 5,330 | 12,300 | 5,330 |
| 2024-11-05 | 5,330 | 5,440 | 5,290 | 5,370 | 6,600 | 5,370 |
| 2024-11-01 | 5,290 | 5,480 | 5,290 | 5,300 | 12,900 | 5,300 |
| 2024-10-31 | 5,480 | 5,650 | 5,370 | 5,460 | 24,500 | 5,460 |
| 2024-10-30 | 6,220 | 6,220 | 5,670 | 5,740 | 37,600 | 5,740 |
| 2024-10-29 | 5,380 | 6,120 | 5,300 | 5,820 | 67,600 | 5,820 |
| 2024-10-28 | 5,010 | 5,400 | 5,010 | 5,220 | 10,700 | 5,220 |
| 2024-10-25 | 5,070 | 5,260 | 4,925 | 5,010 | 16,800 | 5,010 |
| 2024-10-24 | 5,080 | 5,180 | 4,970 | 5,100 | 15,000 | 5,100 |
| 2024-10-23 | 5,130 | 5,480 | 5,110 | 5,150 | 35,100 | 5,150 |
| 2024-10-22 | 5,000 | 5,560 | 4,930 | 5,030 | 82,400 | 5,030 |
| 2024-10-21 | 5,350 | 5,350 | 4,930 | 4,930 | 18,800 | 4,930 |
| 2024-10-18 | 5,090 | 5,270 | 5,070 | 5,250 | 19,800 | 5,250 |
| 2024-10-17 | 4,780 | 5,330 | 4,780 | 5,190 | 24,500 | 5,190 |
| 2024-10-16 | 4,705 | 4,750 | 4,700 | 4,745 | 1,500 | 4,745 |
| 2024-10-15 | 4,840 | 4,845 | 4,720 | 4,750 | 5,100 | 4,750 |
| 2024-10-11 | 4,805 | 4,920 | 4,805 | 4,845 | 3,700 | 4,845 |
| 2024-10-10 | 4,935 | 4,935 | 4,750 | 4,830 | 5,400 | 4,830 |
| 2024-10-09 | 5,080 | 5,190 | 4,935 | 4,970 | 5,700 | 4,970 |
| 2024-10-08 | 5,070 | 5,160 | 5,000 | 5,030 | 7,900 | 5,030 |
| 2024-10-07 | 5,610 | 5,610 | 5,090 | 5,140 | 42,400 | 5,140 |
| 2024-10-04 | 5,030 | 5,470 | 4,860 | 5,310 | 31,400 | 5,310 |
| 2024-10-03 | 4,960 | 5,060 | 4,900 | 4,990 | 5,800 | 4,990 |
| 2024-10-02 | 4,905 | 4,920 | 4,815 | 4,820 | 2,400 | 4,820 |
| 2024-10-01 | 4,735 | 4,845 | 4,665 | 4,800 | 3,200 | 4,800 |
| 2024-09-30 | 4,650 | 4,750 | 4,505 | 4,665 | 11,900 | 4,665 |
| 2024-09-27 | 4,695 | 4,950 | 4,665 | 4,930 | 9,800 | 4,930 |
| 2024-09-26 | 4,575 | 4,755 | 4,575 | 4,655 | 7,200 | 4,655 |
| 2024-09-25 | 4,565 | 4,720 | 4,535 | 4,625 | 4,100 | 4,625 |
| 2024-09-24 | 4,615 | 4,615 | 4,505 | 4,570 | 7,000 | 4,570 |
| 2024-09-20 | 4,395 | 4,550 | 4,350 | 4,460 | 5,000 | 4,460 |
| 2024-09-19 | 4,200 | 4,460 | 4,200 | 4,365 | 4,900 | 4,365 |
| 2024-09-18 | 4,355 | 4,370 | 4,200 | 4,200 | 6,400 | 4,200 |
| 2024-09-17 | 4,360 | 4,360 | 4,270 | 4,330 | 1,800 | 4,330 |
| 2024-09-13 | 4,280 | 4,350 | 4,270 | 4,290 | 900 | 4,290 |
| 2024-09-12 | 4,260 | 4,370 | 4,260 | 4,320 | 1,600 | 4,320 |
| 2024-09-11 | 4,295 | 4,295 | 4,260 | 4,260 | 700 | 4,260 |
| 2024-09-10 | 4,295 | 4,360 | 4,295 | 4,360 | 300 | 4,360 |
| 2024-09-09 | 4,060 | 4,365 | 4,060 | 4,365 | 2,000 | 4,365 |
| 2024-09-06 | 4,275 | 4,295 | 4,085 | 4,190 | 4,500 | 4,190 |
| 2024-09-05 | 4,275 | 4,355 | 4,205 | 4,275 | 1,900 | 4,275 |
| 2024-09-04 | 4,415 | 4,415 | 4,310 | 4,315 | 2,700 | 4,315 |
| 2024-09-03 | 4,630 | 4,630 | 4,460 | 4,515 | 3,200 | 4,515 |
| 2024-09-02 | 4,480 | 4,525 | 4,420 | 4,490 | 2,600 | 4,490 |
| 2024-08-30 | 4,455 | 4,570 | 4,370 | 4,400 | 4,400 | 4,400 |
| 2024-08-29 | 4,400 | 4,445 | 4,355 | 4,385 | 2,500 | 4,385 |
| 2024-08-28 | 4,395 | 4,445 | 4,395 | 4,415 | 1,100 | 4,415 |
| 2024-08-27 | 4,480 | 4,500 | 4,370 | 4,390 | 12,200 | 4,390 |
| 2024-08-26 | 4,530 | 4,530 | 4,410 | 4,480 | 2,900 | 4,480 |
| 2024-08-23 | 4,590 | 4,590 | 4,535 | 4,550 | 1,300 | 4,550 |
| 2024-08-22 | 4,570 | 4,655 | 4,525 | 4,590 | 2,900 | 4,590 |
| 2024-08-21 | 4,635 | 4,635 | 4,550 | 4,570 | 5,100 | 4,570 |
| 2024-08-20 | 4,765 | 4,765 | 4,675 | 4,675 | 2,300 | 4,675 |
| 2024-08-19 | 4,720 | 4,740 | 4,545 | 4,625 | 3,800 | 4,625 |
| 2024-08-16 | 4,880 | 4,880 | 4,695 | 4,725 | 4,500 | 4,725 |
| 2024-08-15 | 4,745 | 4,810 | 4,675 | 4,810 | 2,200 | 4,810 |
| 2024-08-14 | 4,690 | 4,875 | 4,610 | 4,745 | 4,600 | 4,745 |
| 2024-08-13 | 4,840 | 4,840 | 4,675 | 4,675 | 2,000 | 4,675 |
| 2024-08-09 | 4,910 | 4,910 | 4,575 | 4,575 | 2,800 | 4,575 |
| 2024-08-08 | 4,565 | 4,745 | 4,565 | 4,630 | 800 | 4,630 |
| 2024-08-07 | 4,270 | 4,850 | 4,270 | 4,775 | 2,900 | 4,775 |
| 2024-08-06 | 4,200 | 4,480 | 4,055 | 4,465 | 7,700 | 4,465 |
| 2024-08-05 | 4,270 | 4,300 | 3,780 | 3,780 | 16,200 | 3,780 |
| 2024-08-02 | 4,750 | 4,810 | 4,435 | 4,480 | 17,600 | 4,480 |
| 2024-08-01 | 5,420 | 5,420 | 4,840 | 5,070 | 19,200 | 5,070 |
| 2024-07-31 | 5,450 | 5,550 | 5,390 | 5,490 | 2,600 | 5,490 |
| 2024-07-30 | 5,480 | 5,530 | 5,360 | 5,480 | 6,400 | 5,480 |
| 2024-07-29 | 5,340 | 5,450 | 5,250 | 5,450 | 5,500 | 5,450 |
| 2024-07-26 | 5,250 | 5,390 | 5,220 | 5,240 | 5,100 | 5,240 |
| 2024-07-25 | 5,360 | 5,510 | 5,270 | 5,270 | 7,900 | 5,270 |
| 2024-07-24 | 5,410 | 5,480 | 5,340 | 5,410 | 5,100 | 5,410 |
| 2024-07-23 | 5,450 | 5,450 | 5,350 | 5,410 | 2,900 | 5,410 |
| 2024-07-22 | 5,480 | 5,500 | 5,290 | 5,420 | 9,300 | 5,420 |
| 2024-07-19 | 5,650 | 5,690 | 5,540 | 5,580 | 6,300 | 5,580 |
| 2024-07-18 | 5,580 | 5,850 | 5,580 | 5,730 | 8,300 | 5,730 |
| 2024-07-17 | 5,680 | 5,680 | 5,530 | 5,610 | 7,600 | 5,610 |
| 2024-07-16 | 5,810 | 5,810 | 5,620 | 5,650 | 3,400 | 5,650 |
| 2024-07-12 | 5,750 | 5,850 | 5,560 | 5,800 | 6,500 | 5,800 |
| 2024-07-11 | 5,490 | 6,060 | 5,460 | 5,750 | 24,100 | 5,750 |
| 2024-07-10 | 5,630 | 5,840 | 5,480 | 5,480 | 13,300 | 5,480 |
| 2024-07-09 | 5,900 | 6,400 | 5,580 | 5,660 | 53,200 | 5,660 |
| 2024-07-08 | 5,180 | 5,900 | 5,160 | 5,840 | 68,600 | 5,840 |
| 2024-07-05 | 5,320 | 5,320 | 5,050 | 5,100 | 26,100 | 5,100 |
| 2024-07-04 | 5,360 | 5,370 | 5,210 | 5,250 | 11,000 | 5,250 |
| 2024-07-03 | 5,320 | 5,380 | 5,260 | 5,280 | 4,900 | 5,280 |
| 2024-07-02 | 5,450 | 5,450 | 5,280 | 5,300 | 6,700 | 5,300 |
| 2024-07-01 | 5,230 | 5,450 | 5,180 | 5,450 | 10,700 | 5,450 |
| 2024-06-28 | 5,260 | 5,310 | 5,160 | 5,160 | 4,500 | 5,160 |
| 2024-06-27 | 5,200 | 5,300 | 5,200 | 5,260 | 3,600 | 5,260 |
| 2024-06-26 | 5,350 | 5,360 | 5,160 | 5,200 | 5,100 | 5,200 |
| 2024-06-25 | 5,260 | 5,350 | 5,100 | 5,250 | 16,200 | 5,250 |
| 2024-06-24 | 5,490 | 5,490 | 5,210 | 5,290 | 19,300 | 5,290 |
| 2024-06-21 | 5,090 | 5,750 | 5,030 | 5,660 | 45,600 | 5,660 |
| 2024-06-20 | 5,580 | 5,610 | 5,050 | 5,090 | 110,800 | 5,090 |
| 2024-06-19 | 4,935 | 5,020 | 4,860 | 5,010 | 8,600 | 5,010 |
| 2024-06-18 | 5,030 | 5,150 | 4,850 | 4,965 | 9,900 | 4,965 |
| 2024-06-17 | 5,060 | 5,150 | 4,900 | 5,080 | 12,200 | 5,080 |
| 2024-06-14 | 4,930 | 5,290 | 4,930 | 5,150 | 7,600 | 5,150 |
| 2024-06-13 | 5,190 | 5,190 | 4,900 | 4,950 | 6,300 | 4,950 |
| 2024-06-12 | 5,220 | 5,220 | 5,100 | 5,210 | 1,800 | 5,210 |
| 2024-06-11 | 5,270 | 5,390 | 5,130 | 5,220 | 5,300 | 5,220 |
| 2024-06-10 | 5,000 | 5,380 | 5,000 | 5,300 | 15,800 | 5,300 |
| 2024-06-07 | 4,805 | 4,950 | 4,805 | 4,855 | 2,000 | 4,855 |
| 2024-06-06 | 4,925 | 4,925 | 4,730 | 4,760 | 5,500 | 4,760 |
| 2024-06-05 | 5,120 | 5,130 | 4,835 | 4,905 | 4,300 | 4,905 |
| 2024-06-04 | 5,120 | 5,230 | 5,030 | 5,120 | 2,800 | 5,120 |
| 2024-06-03 | 5,100 | 5,200 | 5,020 | 5,120 | 4,500 | 5,120 |
| 2024-05-31 | 4,940 | 5,090 | 4,940 | 5,080 | 4,300 | 5,080 |
| 2024-05-30 | 4,920 | 5,000 | 4,750 | 4,980 | 8,800 | 4,980 |
| 2024-05-29 | 5,260 | 5,260 | 4,850 | 4,850 | 6,700 | 4,850 |
| 2024-05-28 | 4,765 | 5,200 | 4,745 | 5,200 | 10,000 | 5,200 |
| 2024-05-27 | 4,850 | 4,850 | 4,700 | 4,745 | 1,700 | 4,745 |
| 2024-05-24 | 4,780 | 4,885 | 4,750 | 4,815 | 1,400 | 4,815 |
| 2024-05-23 | 5,050 | 5,050 | 4,750 | 4,800 | 7,100 | 4,800 |
| 2024-05-22 | 4,895 | 5,190 | 4,875 | 4,985 | 5,300 | 4,985 |
| 2024-05-21 | 4,785 | 5,150 | 4,785 | 4,890 | 10,300 | 4,890 |
| 2024-05-20 | 4,675 | 4,775 | 4,660 | 4,715 | 2,300 | 4,715 |
| 2024-05-17 | 4,650 | 4,680 | 4,590 | 4,630 | 1,400 | 4,630 |
| 2024-05-16 | 4,745 | 4,745 | 4,570 | 4,655 | 4,300 | 4,655 |
| 2024-05-15 | 4,760 | 4,890 | 4,685 | 4,820 | 2,700 | 4,820 |
| 2024-05-14 | 5,120 | 5,120 | 4,860 | 4,860 | 6,600 | 4,860 |
| 2024-05-13 | 4,760 | 5,080 | 4,620 | 5,020 | 7,000 | 5,020 |
| 2024-05-10 | 4,625 | 4,820 | 4,530 | 4,760 | 8,200 | 4,760 |
| 2024-05-09 | 4,970 | 4,970 | 4,655 | 4,695 | 3,900 | 4,695 |
| 2024-05-08 | 4,940 | 5,060 | 4,900 | 4,900 | 1,600 | 4,900 |
| 2024-05-07 | 5,000 | 5,010 | 4,750 | 4,930 | 7,900 | 4,930 |
| 2024-05-02 | 5,100 | 5,110 | 4,900 | 4,950 | 3,800 | 4,950 |
| 2024-05-01 | 5,270 | 5,290 | 5,020 | 5,100 | 5,100 | 5,100 |
| 2024-04-30 | 4,750 | 5,400 | 4,750 | 5,190 | 17,300 | 5,190 |
| 2024-04-26 | 4,695 | 4,900 | 4,690 | 4,810 | 6,000 | 4,810 |
| 2024-04-25 | 5,090 | 5,090 | 4,750 | 4,750 | 12,800 | 4,750 |
| 2024-04-24 | 5,300 | 5,390 | 5,030 | 5,090 | 18,200 | 5,090 |
| 2024-04-23 | 5,960 | 6,010 | 5,230 | 5,340 | 24,200 | 5,340 |
| 2024-04-22 | 5,680 | 6,080 | 5,500 | 5,760 | 16,300 | 5,760 |
| 2024-04-19 | 5,720 | 6,500 | 5,000 | 5,500 | 56,200 | 5,500 |
| 2024-04-18 | 5,010 | 5,700 | 4,830 | 5,700 | 21,200 | 5,700 |
| 2024-04-17 | 5,460 | 5,460 | 5,100 | 5,110 | 13,400 | 5,110 |
| 2024-04-16 | 5,140 | 5,790 | 5,070 | 5,170 | 33,600 | 5,170 |
| 2024-04-15 | 4,590 | 5,310 | 4,520 | 5,240 | 36,400 | 5,240 |
| 2024-04-12 | 4,660 | 4,865 | 4,605 | 4,610 | 10,800 | 4,610 |
| 2024-04-11 | 4,375 | 4,965 | 4,300 | 4,770 | 27,800 | 4,770 |
| 2024-04-10 | 4,140 | 4,420 | 4,105 | 4,390 | 26,300 | 4,390 |
| 2024-04-09 | 4,600 | 4,690 | 4,135 | 4,210 | 85,300 | 4,210 |
| 2024-04-08 | 4,250 | 4,250 | 4,250 | 4,250 | 1,500 | 4,250 |
| 2024-04-05 | 3,545 | 3,615 | 3,545 | 3,550 | 900 | 3,550 |
| 2024-04-04 | 3,540 | 3,760 | 3,520 | 3,605 | 4,300 | 3,605 |
| 2024-04-03 | 3,620 | 3,675 | 3,510 | 3,510 | 3,000 | 3,510 |
| 2024-04-02 | 3,785 | 3,785 | 3,620 | 3,620 | 4,000 | 3,620 |
| 2024-04-01 | 4,000 | 4,000 | 3,780 | 3,785 | 4,000 | 3,785 |
| 2024-03-29 | 4,120 | 4,120 | 3,815 | 4,000 | 5,700 | 4,000 |
| 2024-03-28 | 4,020 | 4,155 | 4,020 | 4,050 | 3,100 | 4,050 |
| 2024-03-27 | 4,095 | 4,105 | 4,000 | 4,075 | 11,100 | 4,075 |
| 2024-03-26 | 4,000 | 4,190 | 4,000 | 4,190 | 4,400 | 4,190 |
| 2024-03-25 | 3,990 | 4,030 | 3,895 | 3,925 | 4,700 | 3,925 |
| 2024-03-22 | 3,815 | 4,085 | 3,815 | 3,920 | 9,200 | 3,920 |
| 2024-03-21 | 3,735 | 3,900 | 3,735 | 3,810 | 3,900 | 3,810 |
| 2024-03-19 | 3,795 | 3,795 | 3,705 | 3,735 | 2,500 | 3,735 |
| 2024-03-18 | 3,580 | 3,890 | 3,580 | 3,780 | 8,000 | 3,780 |
| 2024-03-15 | 3,520 | 3,605 | 3,475 | 3,575 | 3,600 | 3,575 |
| 2024-03-14 | 3,460 | 3,550 | 3,460 | 3,550 | 2,600 | 3,550 |
| 2024-03-13 | 3,460 | 3,470 | 3,430 | 3,460 | 800 | 3,460 |
| 2024-03-12 | 3,470 | 3,470 | 3,455 | 3,455 | 300 | 3,455 |
| 2024-03-11 | 3,505 | 3,505 | 3,430 | 3,470 | 2,900 | 3,470 |
| 2024-03-08 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
| 2024-03-07 | 3,540 | 3,540 | 3,510 | 3,510 | 1,600 | 3,510 |
| 2024-03-06 | 3,525 | 3,525 | 3,460 | 3,510 | 1,600 | 3,510 |
| 2024-03-05 | 3,525 | 3,570 | 3,515 | 3,525 | 3,200 | 3,525 |
| 2024-03-04 | 3,530 | 3,585 | 3,475 | 3,580 | 5,900 | 3,580 |
| 2024-03-01 | 3,440 | 3,440 | 3,390 | 3,390 | 900 | 3,390 |
| 2024-02-29 | 3,450 | 3,495 | 3,450 | 3,450 | 1,000 | 3,450 |
| 2024-02-28 | 3,500 | 3,500 | 3,455 | 3,455 | 1,300 | 3,455 |
| 2024-02-27 | 3,495 | 3,500 | 3,470 | 3,470 | 2,100 | 3,470 |
| 2024-02-26 | 3,440 | 3,505 | 3,435 | 3,490 | 3,300 | 3,490 |
| 2024-02-22 | 3,510 | 3,510 | 3,435 | 3,440 | 2,100 | 3,440 |
| 2024-02-21 | 3,455 | 3,500 | 3,425 | 3,470 | 2,500 | 3,470 |
| 2024-02-20 | 3,395 | 3,535 | 3,395 | 3,450 | 10,400 | 3,450 |
| 2024-02-19 | 3,400 | 3,440 | 3,360 | 3,380 | 2,800 | 3,380 |
| 2024-02-16 | 3,300 | 3,455 | 3,245 | 3,425 | 1,900 | 3,425 |
| 2024-02-15 | 3,300 | 3,495 | 3,295 | 3,295 | 1,700 | 3,295 |
| 2024-02-14 | 3,265 | 3,365 | 3,230 | 3,330 | 2,500 | 3,330 |
| 2024-02-13 | 3,260 | 3,460 | 3,185 | 3,335 | 6,000 | 3,335 |
| 2024-02-09 | 3,245 | 3,420 | 3,220 | 3,260 | 5,600 | 3,260 |
| 2024-02-08 | 3,250 | 3,395 | 3,230 | 3,275 | 8,500 | 3,275 |
| 2024-02-07 | 3,190 | 3,350 | 3,150 | 3,265 | 13,200 | 3,265 |
| 2024-02-06 | 3,300 | 3,345 | 3,200 | 3,200 | 2,900 | 3,200 |
| 2024-02-05 | 3,190 | 3,295 | 3,175 | 3,295 | 7,800 | 3,295 |
| 2024-02-02 | 3,135 | 3,190 | 3,000 | 3,185 | 6,800 | 3,185 |
| 2024-02-01 | 3,120 | 3,170 | 3,080 | 3,125 | 2,300 | 3,125 |
| 2024-01-31 | 3,045 | 3,140 | 3,015 | 3,135 | 6,000 | 3,135 |
| 2024-01-30 | 2,984 | 3,090 | 2,948 | 3,075 | 6,000 | 3,075 |
| 2024-01-29 | 2,987 | 2,987 | 2,951 | 2,951 | 2,900 | 2,951 |
| 2024-01-26 | 3,050 | 3,050 | 2,919 | 2,990 | 6,700 | 2,990 |
| 2024-01-25 | 3,120 | 3,120 | 3,005 | 3,030 | 5,300 | 3,030 |
| 2024-01-24 | 3,030 | 3,030 | 2,991 | 3,025 | 500 | 3,025 |
| 2024-01-23 | 2,970 | 3,030 | 2,970 | 3,020 | 3,100 | 3,020 |
| 2024-01-22 | 2,950 | 2,987 | 2,948 | 2,970 | 1,100 | 2,970 |
| 2024-01-19 | 2,965 | 3,010 | 2,921 | 2,994 | 6,400 | 2,994 |
| 2024-01-18 | 3,055 | 3,055 | 2,930 | 2,931 | 5,600 | 2,931 |
| 2024-01-17 | 3,095 | 3,135 | 3,035 | 3,065 | 5,400 | 3,065 |
| 2024-01-16 | 3,085 | 3,140 | 3,085 | 3,115 | 3,600 | 3,115 |
| 2024-01-15 | 3,000 | 3,185 | 2,999 | 3,085 | 17,200 | 3,085 |
| 2024-01-12 | 3,200 | 3,220 | 3,130 | 3,135 | 10,300 | 3,135 |
| 2024-01-11 | 3,205 | 3,225 | 3,150 | 3,195 | 4,600 | 3,195 |
| 2024-01-10 | 3,245 | 3,250 | 3,140 | 3,170 | 7,100 | 3,170 |
| 2024-01-09 | 3,170 | 3,240 | 3,130 | 3,225 | 4,300 | 3,225 |
| 2024-01-05 | 3,260 | 3,260 | 3,150 | 3,170 | 3,100 | 3,170 |
| 2024-01-04 | 3,100 | 3,205 | 3,040 | 3,190 | 7,100 | 3,190 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株