6594 ニデック(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,888 | 2,948 | 2,878 | 2,908 | 4,204,400 | 2,908 |
| 2024-11-20 | 2,907.5 | 3,012 | 2,899.5 | 2,921 | 7,713,800 | 2,921 |
| 2024-11-19 | 2,836.5 | 2,912.5 | 2,810 | 2,868 | 7,828,600 | 2,868 |
| 2024-11-18 | 2,785 | 2,798 | 2,735 | 2,742 | 5,029,100 | 2,742 |
| 2024-11-15 | 2,834.5 | 2,847.5 | 2,793 | 2,821.5 | 3,474,900 | 2,821.50 |
| 2024-11-14 | 2,839 | 2,908.5 | 2,829 | 2,832 | 2,732,000 | 2,832 |
| 2024-11-13 | 2,871 | 2,887.5 | 2,828.5 | 2,849 | 2,647,000 | 2,849 |
| 2024-11-12 | 2,896 | 2,947.5 | 2,874 | 2,897 | 2,784,100 | 2,897 |
| 2024-11-11 | 2,915.5 | 2,927 | 2,896 | 2,905 | 1,844,500 | 2,905 |
| 2024-11-08 | 2,940 | 2,964 | 2,916.5 | 2,920 | 3,205,300 | 2,920 |
| 2024-11-07 | 3,000 | 3,034 | 2,913.5 | 2,922 | 6,181,500 | 2,922 |
| 2024-11-06 | 3,000 | 3,050 | 2,990 | 2,997 | 3,438,400 | 2,997 |
| 2024-11-05 | 3,015 | 3,036 | 2,969 | 2,985 | 4,274,400 | 2,985 |
| 2024-11-01 | 3,039 | 3,090 | 3,010 | 3,017 | 6,044,900 | 3,017 |
| 2024-10-31 | 3,066 | 3,127 | 3,038 | 3,076 | 10,784,100 | 3,076 |
| 2024-10-30 | 3,254 | 3,311 | 3,235 | 3,267 | 9,486,100 | 3,267 |
| 2024-10-29 | 3,203 | 3,214 | 3,153 | 3,184 | 5,640,200 | 3,184 |
| 2024-10-28 | 3,081 | 3,225 | 3,054 | 3,203 | 10,173,800 | 3,203 |
| 2024-10-25 | 3,015 | 3,145 | 2,967.5 | 3,123 | 18,434,000 | 3,123 |
| 2024-10-24 | 3,028 | 3,028 | 2,783.5 | 2,984.5 | 25,165,000 | 2,984.50 |
| 2024-10-23 | 2,852 | 2,869 | 2,823 | 2,842.5 | 5,437,300 | 2,842.50 |
| 2024-10-22 | 2,889 | 2,889 | 2,830 | 2,844 | 3,672,200 | 2,844 |
| 2024-10-21 | 2,882 | 2,924.5 | 2,860.5 | 2,889 | 6,380,300 | 2,889 |
| 2024-10-18 | 2,885 | 2,888.5 | 2,851.5 | 2,869.5 | 3,282,700 | 2,869.50 |
| 2024-10-17 | 2,920 | 2,927.5 | 2,875 | 2,875 | 4,178,800 | 2,875 |
| 2024-10-16 | 2,933.5 | 2,938 | 2,904.5 | 2,923 | 4,228,000 | 2,923 |
| 2024-10-15 | 3,021 | 3,030 | 2,973 | 2,982 | 3,934,800 | 2,982 |
| 2024-10-11 | 2,995 | 3,009 | 2,960 | 2,970.5 | 4,357,500 | 2,970.50 |
| 2024-10-10 | 3,050 | 3,054 | 3,000 | 3,000 | 3,401,700 | 3,000 |
| 2024-10-09 | 3,065 | 3,073 | 3,011 | 3,044 | 4,127,600 | 3,044 |
| 2024-10-08 | 3,060 | 3,086 | 3,033 | 3,048 | 4,033,500 | 3,048 |
| 2024-10-07 | 3,130 | 3,164 | 3,098 | 3,098 | 5,914,000 | 3,098 |
| 2024-10-04 | 3,034 | 3,064 | 3,011 | 3,041 | 2,714,100 | 3,041 |
| 2024-10-03 | 3,051 | 3,109 | 3,033 | 3,050 | 4,337,200 | 3,050 |
| 2024-10-02 | 2,923.5 | 2,994 | 2,920 | 2,970 | 4,575,900 | 2,970 |
| 2024-10-01 | 3,010 | 3,023 | 2,956 | 2,969.5 | 5,864,300 | 2,969.50 |
| 2024-09-30 | 3,000 | 3,057 | 2,971 | 3,006 | 5,898,300 | 3,006 |
| 2024-09-27 | 3,068 | 3,137 | 3,036 | 3,108 | 5,019,200 | 3,108 |
| 2024-09-26 | 6,247 | 6,265 | 6,169 | 6,265 | 2,622,300 | 3,132.50 |
| 2024-09-25 | 6,099 | 6,219 | 6,057 | 6,146 | 2,559,800 | 3,073 |
| 2024-09-24 | 6,000 | 6,120 | 5,978 | 6,032 | 3,368,900 | 3,016 |
| 2024-09-20 | 5,943 | 5,960 | 5,863 | 5,877 | 2,841,300 | 2,938.50 |
| 2024-09-19 | 5,697 | 5,810 | 5,659 | 5,810 | 3,029,700 | 2,905 |
| 2024-09-18 | 5,670 | 5,709 | 5,569 | 5,600 | 2,533,300 | 2,800 |
| 2024-09-17 | 5,630 | 5,649 | 5,527 | 5,587 | 2,520,000 | 2,793.50 |
| 2024-09-13 | 5,775 | 5,775 | 5,608 | 5,627 | 2,955,900 | 2,813.50 |
| 2024-09-12 | 5,758 | 5,857 | 5,750 | 5,785 | 2,355,100 | 2,892.50 |
| 2024-09-11 | 5,701 | 5,716 | 5,608 | 5,658 | 1,881,200 | 2,829 |
| 2024-09-10 | 5,737 | 5,803 | 5,689 | 5,694 | 1,649,800 | 2,847 |
| 2024-09-09 | 5,588 | 5,771 | 5,542 | 5,722 | 2,153,600 | 2,861 |
| 2024-09-06 | 5,770 | 5,798 | 5,692 | 5,731 | 2,045,500 | 2,865.50 |
| 2024-09-05 | 5,808 | 5,879 | 5,750 | 5,770 | 2,318,200 | 2,885 |
| 2024-09-04 | 5,850 | 5,914 | 5,815 | 5,878 | 3,036,300 | 2,939 |
| 2024-09-03 | 5,915 | 6,069 | 5,915 | 6,018 | 1,976,800 | 3,009 |
| 2024-09-02 | 5,999 | 6,033 | 5,894 | 5,908 | 1,697,800 | 2,954 |
| 2024-08-30 | 5,964 | 6,006 | 5,917 | 5,946 | 2,725,700 | 2,973 |
| 2024-08-29 | 5,900 | 5,910 | 5,811 | 5,883 | 6,771,100 | 2,941.50 |
| 2024-08-28 | 6,021 | 6,103 | 5,948 | 6,085 | 1,818,900 | 3,042.50 |
| 2024-08-27 | 6,023 | 6,081 | 5,981 | 6,070 | 1,072,100 | 3,035 |
| 2024-08-26 | 6,100 | 6,110 | 6,006 | 6,032 | 1,700,800 | 3,016 |
| 2024-08-23 | 6,134 | 6,241 | 6,129 | 6,173 | 1,967,400 | 3,086.50 |
| 2024-08-22 | 6,187 | 6,224 | 6,115 | 6,134 | 1,754,900 | 3,067 |
| 2024-08-21 | 6,120 | 6,177 | 6,106 | 6,168 | 1,515,400 | 3,084 |
| 2024-08-20 | 6,218 | 6,233 | 6,163 | 6,169 | 1,871,000 | 3,084.50 |
| 2024-08-19 | 6,214 | 6,237 | 6,065 | 6,120 | 2,266,100 | 3,060 |
| 2024-08-16 | 6,225 | 6,260 | 6,171 | 6,221 | 2,093,400 | 3,110.50 |
| 2024-08-15 | 5,948 | 6,159 | 5,923 | 6,054 | 2,762,400 | 3,027 |
| 2024-08-14 | 5,950 | 5,974 | 5,866 | 5,912 | 2,854,200 | 2,956 |
| 2024-08-13 | 5,821 | 5,928 | 5,772 | 5,924 | 2,357,200 | 2,962 |
| 2024-08-09 | 5,875 | 5,979 | 5,743 | 5,821 | 3,524,800 | 2,910.50 |
| 2024-08-08 | 5,750 | 5,861 | 5,645 | 5,775 | 4,105,000 | 2,887.50 |
| 2024-08-07 | 5,609 | 6,076 | 5,588 | 5,943 | 4,171,500 | 2,971.50 |
| 2024-08-06 | 5,926 | 5,986 | 5,608 | 5,804 | 4,270,100 | 2,902 |
| 2024-08-05 | 5,640 | 5,846 | 5,400 | 5,455 | 5,838,200 | 2,727.50 |
| 2024-08-02 | 6,433 | 6,461 | 6,248 | 6,266 | 5,066,800 | 3,133 |
| 2024-08-01 | 6,672 | 6,709 | 6,530 | 6,633 | 2,375,700 | 3,316.50 |
| 2024-07-31 | 6,555 | 6,716 | 6,543 | 6,698 | 3,147,200 | 3,349 |
| 2024-07-30 | 6,647 | 6,716 | 6,577 | 6,641 | 2,982,100 | 3,320.50 |
| 2024-07-29 | 6,780 | 6,953 | 6,680 | 6,681 | 4,291,300 | 3,340.50 |
| 2024-07-26 | 6,969 | 7,063 | 6,712 | 6,723 | 5,744,600 | 3,361.50 |
| 2024-07-25 | 6,971 | 7,082 | 6,843 | 6,943 | 6,460,000 | 3,471.50 |
| 2024-07-24 | 7,198 | 7,350 | 7,103 | 7,200 | 14,688,100 | 3,600 |
| 2024-07-23 | 6,910 | 6,966 | 6,751 | 6,787 | 4,691,700 | 3,393.50 |
| 2024-07-22 | 6,800 | 6,918 | 6,783 | 6,812 | 3,039,100 | 3,406 |
| 2024-07-19 | 6,900 | 6,910 | 6,761 | 6,835 | 2,705,200 | 3,417.50 |
| 2024-07-18 | 6,960 | 7,008 | 6,921 | 6,941 | 2,679,300 | 3,470.50 |
| 2024-07-17 | 6,978 | 7,055 | 6,969 | 7,016 | 1,929,000 | 3,508 |
| 2024-07-16 | 7,000 | 7,024 | 6,901 | 6,912 | 2,441,700 | 3,456 |
| 2024-07-12 | 6,993 | 7,119 | 6,980 | 7,025 | 2,817,700 | 3,512.50 |
| 2024-07-11 | 7,057 | 7,154 | 6,992 | 7,047 | 3,285,600 | 3,523.50 |
| 2024-07-10 | 6,991 | 7,015 | 6,895 | 6,949 | 2,100,300 | 3,474.50 |
| 2024-07-09 | 6,902 | 6,999 | 6,901 | 6,990 | 1,952,100 | 3,495 |
| 2024-07-08 | 6,910 | 6,988 | 6,861 | 6,902 | 2,482,100 | 3,451 |
| 2024-07-05 | 7,048 | 7,063 | 6,928 | 6,928 | 2,866,200 | 3,464 |
| 2024-07-04 | 7,066 | 7,080 | 6,958 | 7,011 | 2,738,800 | 3,505.50 |
| 2024-07-03 | 7,060 | 7,139 | 6,985 | 7,033 | 3,135,200 | 3,516.50 |
| 2024-07-02 | 7,150 | 7,180 | 7,041 | 7,076 | 2,286,100 | 3,538 |
| 2024-07-01 | 7,250 | 7,275 | 7,090 | 7,120 | 2,814,400 | 3,560 |
| 2024-06-28 | 7,311 | 7,329 | 7,166 | 7,185 | 3,154,000 | 3,592.50 |
| 2024-06-27 | 7,355 | 7,383 | 7,270 | 7,337 | 2,367,900 | 3,668.50 |
| 2024-06-26 | 7,357 | 7,489 | 7,301 | 7,401 | 2,988,400 | 3,700.50 |
| 2024-06-25 | 7,417 | 7,448 | 7,283 | 7,291 | 2,817,100 | 3,645.50 |
| 2024-06-24 | 7,331 | 7,508 | 7,331 | 7,448 | 2,742,300 | 3,724 |
| 2024-06-21 | 7,345 | 7,469 | 7,287 | 7,323 | 3,411,700 | 3,661.50 |
| 2024-06-20 | 7,442 | 7,447 | 7,244 | 7,341 | 3,155,700 | 3,670.50 |
| 2024-06-19 | 7,480 | 7,669 | 7,462 | 7,534 | 4,205,200 | 3,767 |
| 2024-06-18 | 7,350 | 7,379 | 7,275 | 7,339 | 2,291,000 | 3,669.50 |
| 2024-06-17 | 7,370 | 7,390 | 7,201 | 7,255 | 2,888,300 | 3,627.50 |
| 2024-06-14 | 7,152 | 7,444 | 7,152 | 7,434 | 5,220,600 | 3,717 |
| 2024-06-13 | 7,085 | 7,230 | 7,085 | 7,152 | 3,250,400 | 3,576 |
| 2024-06-12 | 7,011 | 7,082 | 6,986 | 7,042 | 1,860,800 | 3,521 |
| 2024-06-11 | 7,106 | 7,272 | 7,072 | 7,072 | 3,869,700 | 3,536 |
| 2024-06-10 | 7,030 | 7,099 | 6,946 | 7,052 | 3,920,500 | 3,526 |
| 2024-06-07 | 7,235 | 7,244 | 6,982 | 6,996 | 4,304,500 | 3,498 |
| 2024-06-06 | 7,517 | 7,517 | 7,167 | 7,217 | 4,538,000 | 3,608.50 |
| 2024-06-05 | 7,514 | 7,520 | 7,326 | 7,348 | 4,756,900 | 3,674 |
| 2024-06-04 | 7,688 | 7,788 | 7,590 | 7,626 | 2,867,600 | 3,813 |
| 2024-06-03 | 7,822 | 7,845 | 7,653 | 7,697 | 3,210,200 | 3,848.50 |
| 2024-05-31 | 7,893 | 7,897 | 7,701 | 7,843 | 4,860,600 | 3,921.50 |
| 2024-05-30 | 7,696 | 7,865 | 7,603 | 7,845 | 3,898,500 | 3,922.50 |
| 2024-05-29 | 7,953 | 8,015 | 7,823 | 7,840 | 3,240,400 | 3,920 |
| 2024-05-28 | 7,893 | 8,066 | 7,876 | 7,991 | 4,205,000 | 3,995.50 |
| 2024-05-27 | 7,879 | 8,014 | 7,798 | 7,903 | 5,148,900 | 3,951.50 |
| 2024-05-24 | 7,887 | 8,023 | 7,848 | 7,952 | 4,440,500 | 3,976 |
| 2024-05-23 | 7,820 | 7,984 | 7,728 | 7,974 | 8,070,500 | 3,987 |
| 2024-05-22 | 7,405 | 7,748 | 7,377 | 7,626 | 8,210,800 | 3,813 |
| 2024-05-21 | 7,363 | 7,408 | 7,288 | 7,292 | 1,667,400 | 3,646 |
| 2024-05-20 | 7,280 | 7,425 | 7,279 | 7,353 | 2,078,000 | 3,676.50 |
| 2024-05-17 | 7,201 | 7,426 | 7,166 | 7,327 | 4,479,000 | 3,663.50 |
| 2024-05-16 | 7,063 | 7,236 | 7,044 | 7,206 | 2,978,500 | 3,603 |
| 2024-05-15 | 6,989 | 7,060 | 6,968 | 6,968 | 1,630,100 | 3,484 |
| 2024-05-14 | 7,002 | 7,105 | 6,957 | 6,986 | 1,775,900 | 3,493 |
| 2024-05-13 | 7,130 | 7,190 | 7,033 | 7,042 | 2,158,500 | 3,521 |
| 2024-05-10 | 7,047 | 7,163 | 7,017 | 7,152 | 2,545,700 | 3,576 |
| 2024-05-09 | 7,001 | 7,047 | 6,925 | 6,956 | 2,264,800 | 3,478 |
| 2024-05-08 | 7,100 | 7,120 | 6,936 | 6,936 | 3,842,100 | 3,468 |
| 2024-05-07 | 7,255 | 7,322 | 7,069 | 7,122 | 5,066,200 | 3,561 |
| 2024-05-02 | 7,320 | 7,325 | 7,233 | 7,254 | 3,500,300 | 3,627 |
| 2024-05-01 | 7,400 | 7,458 | 7,310 | 7,419 | 4,281,900 | 3,709.50 |
| 2024-04-30 | 7,280 | 7,436 | 7,256 | 7,373 | 6,971,800 | 3,686.50 |
| 2024-04-26 | 6,969 | 7,145 | 6,910 | 7,115 | 8,295,700 | 3,557.50 |
| 2024-04-25 | 6,880 | 7,005 | 6,754 | 6,886 | 10,198,200 | 3,443 |
| 2024-04-24 | 6,768 | 6,800 | 6,413 | 6,794 | 13,951,000 | 3,397 |
| 2024-04-23 | 6,792 | 6,820 | 6,697 | 6,745 | 3,511,600 | 3,372.50 |
| 2024-04-22 | 6,770 | 6,868 | 6,630 | 6,762 | 4,006,800 | 3,381 |
| 2024-04-19 | 6,652 | 6,785 | 6,517 | 6,592 | 4,041,700 | 3,296 |
| 2024-04-18 | 6,770 | 6,789 | 6,660 | 6,772 | 2,549,100 | 3,386 |
| 2024-04-17 | 6,930 | 6,930 | 6,715 | 6,741 | 4,991,100 | 3,370.50 |
| 2024-04-16 | 6,451 | 6,790 | 6,426 | 6,787 | 11,021,100 | 3,393.50 |
| 2024-04-15 | 6,284 | 6,358 | 6,254 | 6,351 | 2,045,500 | 3,175.50 |
| 2024-04-12 | 6,324 | 6,455 | 6,291 | 6,381 | 3,484,200 | 3,190.50 |
| 2024-04-11 | 6,188 | 6,216 | 6,123 | 6,216 | 1,779,000 | 3,108 |
| 2024-04-10 | 6,160 | 6,242 | 6,128 | 6,232 | 1,662,400 | 3,116 |
| 2024-04-09 | 6,062 | 6,157 | 6,057 | 6,157 | 1,463,300 | 3,078.50 |
| 2024-04-08 | 6,117 | 6,149 | 6,060 | 6,115 | 1,320,200 | 3,057.50 |
| 2024-04-05 | 6,113 | 6,144 | 6,025 | 6,061 | 1,852,300 | 3,030.50 |
| 2024-04-04 | 6,233 | 6,317 | 6,140 | 6,169 | 2,608,100 | 3,084.50 |
| 2024-04-03 | 6,273 | 6,273 | 6,085 | 6,119 | 2,769,100 | 3,059.50 |
| 2024-04-02 | 6,175 | 6,322 | 6,156 | 6,273 | 2,755,700 | 3,136.50 |
| 2024-04-01 | 6,150 | 6,248 | 6,137 | 6,183 | 2,054,800 | 3,091.50 |
| 2024-03-29 | 6,239 | 6,252 | 6,118 | 6,130 | 2,300,400 | 3,065 |
| 2024-03-28 | 6,135 | 6,292 | 6,115 | 6,224 | 2,513,000 | 3,112 |
| 2024-03-27 | 6,325 | 6,328 | 6,191 | 6,203 | 3,591,500 | 3,101.50 |
| 2024-03-26 | 6,339 | 6,389 | 6,259 | 6,327 | 2,365,200 | 3,163.50 |
| 2024-03-25 | 6,360 | 6,438 | 6,339 | 6,339 | 2,969,900 | 3,169.50 |
| 2024-03-22 | 6,500 | 6,535 | 6,390 | 6,404 | 4,292,600 | 3,202 |
| 2024-03-21 | 6,299 | 6,510 | 6,225 | 6,447 | 9,113,600 | 3,223.50 |
| 2024-03-19 | 5,910 | 6,135 | 5,906 | 6,099 | 7,434,000 | 3,049.50 |
| 2024-03-18 | 5,598 | 5,881 | 5,596 | 5,881 | 5,977,300 | 2,940.50 |
| 2024-03-15 | 5,556 | 5,566 | 5,495 | 5,547 | 1,788,900 | 2,773.50 |
| 2024-03-14 | 5,470 | 5,565 | 5,450 | 5,556 | 2,382,000 | 2,778 |
| 2024-03-13 | 5,493 | 5,527 | 5,423 | 5,428 | 2,279,000 | 2,714 |
| 2024-03-12 | 5,548 | 5,555 | 5,400 | 5,532 | 3,084,800 | 2,766 |
| 2024-03-11 | 5,537 | 5,589 | 5,497 | 5,581 | 2,475,300 | 2,790.50 |
| 2024-03-08 | 5,562 | 5,604 | 5,513 | 5,603 | 2,583,900 | 2,801.50 |
| 2024-03-07 | 5,656 | 5,698 | 5,578 | 5,582 | 2,557,100 | 2,791 |
| 2024-03-06 | 5,630 | 5,676 | 5,620 | 5,663 | 1,867,300 | 2,831.50 |
| 2024-03-05 | 5,762 | 5,762 | 5,649 | 5,664 | 2,890,600 | 2,832 |
| 2024-03-04 | 5,701 | 5,807 | 5,701 | 5,767 | 2,663,300 | 2,883.50 |
| 2024-03-01 | 5,700 | 5,778 | 5,686 | 5,716 | 2,390,700 | 2,858 |
| 2024-02-29 | 5,674 | 5,730 | 5,634 | 5,681 | 2,635,400 | 2,840.50 |
| 2024-02-28 | 5,830 | 5,835 | 5,704 | 5,707 | 2,962,700 | 2,853.50 |
| 2024-02-27 | 5,684 | 5,820 | 5,665 | 5,820 | 2,573,700 | 2,910 |
| 2024-02-26 | 5,742 | 5,828 | 5,710 | 5,712 | 2,298,400 | 2,856 |
| 2024-02-22 | 5,723 | 5,754 | 5,680 | 5,720 | 2,267,600 | 2,860 |
| 2024-02-21 | 5,732 | 5,771 | 5,696 | 5,701 | 2,169,800 | 2,850.50 |
| 2024-02-20 | 5,773 | 5,846 | 5,738 | 5,792 | 2,905,200 | 2,896 |
| 2024-02-19 | 5,732 | 5,775 | 5,677 | 5,724 | 2,264,600 | 2,862 |
| 2024-02-16 | 5,669 | 5,714 | 5,626 | 5,712 | 3,896,900 | 2,856 |
| 2024-02-15 | 5,536 | 5,627 | 5,496 | 5,622 | 4,542,100 | 2,811 |
| 2024-02-14 | 5,502 | 5,524 | 5,443 | 5,478 | 2,829,900 | 2,739 |
| 2024-02-13 | 5,548 | 5,563 | 5,431 | 5,539 | 2,992,900 | 2,769.50 |
| 2024-02-09 | 5,440 | 5,515 | 5,439 | 5,494 | 2,782,800 | 2,747 |
| 2024-02-08 | 5,474 | 5,491 | 5,412 | 5,433 | 3,097,600 | 2,716.50 |
| 2024-02-07 | 5,411 | 5,497 | 5,405 | 5,469 | 2,652,700 | 2,734.50 |
| 2024-02-06 | 5,502 | 5,502 | 5,421 | 5,421 | 3,228,200 | 2,710.50 |
| 2024-02-05 | 5,471 | 5,535 | 5,465 | 5,529 | 2,392,000 | 2,764.50 |
| 2024-02-02 | 5,430 | 5,514 | 5,422 | 5,456 | 2,880,000 | 2,728 |
| 2024-02-01 | 5,501 | 5,521 | 5,424 | 5,424 | 4,024,600 | 2,712 |
| 2024-01-31 | 5,546 | 5,551 | 5,473 | 5,542 | 5,111,500 | 2,771 |
| 2024-01-30 | 5,659 | 5,681 | 5,578 | 5,589 | 2,933,100 | 2,794.50 |
| 2024-01-29 | 5,620 | 5,653 | 5,546 | 5,602 | 4,763,600 | 2,801 |
| 2024-01-26 | 5,661 | 5,788 | 5,615 | 5,628 | 5,686,500 | 2,814 |
| 2024-01-25 | 5,600 | 5,725 | 5,534 | 5,712 | 15,203,100 | 2,856 |
| 2024-01-24 | 6,036 | 6,039 | 5,856 | 5,898 | 5,792,600 | 2,949 |
| 2024-01-23 | 5,794 | 6,018 | 5,776 | 5,911 | 5,940,800 | 2,955.50 |
| 2024-01-22 | 5,748 | 5,849 | 5,741 | 5,782 | 3,669,700 | 2,891 |
| 2024-01-19 | 5,759 | 5,796 | 5,711 | 5,726 | 3,524,100 | 2,863 |
| 2024-01-18 | 5,770 | 5,819 | 5,659 | 5,659 | 5,208,600 | 2,829.50 |
| 2024-01-17 | 5,999 | 6,043 | 5,800 | 5,800 | 5,300,900 | 2,900 |
| 2024-01-16 | 5,987 | 6,104 | 5,960 | 5,983 | 4,728,100 | 2,991.50 |
| 2024-01-15 | 5,959 | 5,960 | 5,901 | 5,937 | 2,642,800 | 2,968.50 |
| 2024-01-12 | 5,941 | 5,942 | 5,817 | 5,929 | 3,468,500 | 2,964.50 |
| 2024-01-11 | 5,900 | 5,940 | 5,826 | 5,844 | 2,947,800 | 2,922 |
| 2024-01-10 | 5,724 | 5,840 | 5,719 | 5,823 | 2,559,900 | 2,911.50 |
| 2024-01-09 | 5,760 | 5,794 | 5,674 | 5,712 | 2,631,000 | 2,856 |
| 2024-01-05 | 5,729 | 5,765 | 5,683 | 5,696 | 2,241,000 | 2,848 |
| 2024-01-04 | 5,629 | 5,722 | 5,586 | 5,722 | 2,332,300 | 2,861 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
