6651 日東工業(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2,829 | 2,855 | 2,815 | 2,815 | 104,300 | 2,815 |
| 2024-12-02 | 2,807 | 2,833 | 2,805 | 2,829 | 76,500 | 2,829 |
| 2024-11-29 | 2,830 | 2,838 | 2,806 | 2,815 | 62,200 | 2,815 |
| 2024-11-28 | 2,822 | 2,848 | 2,811 | 2,840 | 55,800 | 2,840 |
| 2024-11-27 | 2,881 | 2,889 | 2,823 | 2,825 | 82,100 | 2,825 |
| 2024-11-26 | 2,915 | 2,917 | 2,866 | 2,889 | 82,300 | 2,889 |
| 2024-11-25 | 2,950 | 2,950 | 2,907 | 2,907 | 85,300 | 2,907 |
| 2024-11-22 | 2,918 | 2,935 | 2,905 | 2,935 | 67,900 | 2,935 |
| 2024-11-21 | 2,930 | 2,952 | 2,901 | 2,919 | 81,200 | 2,919 |
| 2024-11-20 | 2,927 | 2,936 | 2,914 | 2,933 | 51,400 | 2,933 |
| 2024-11-19 | 2,901 | 2,927 | 2,886 | 2,918 | 48,400 | 2,918 |
| 2024-11-18 | 2,930 | 2,936 | 2,887 | 2,887 | 60,200 | 2,887 |
| 2024-11-15 | 2,980 | 2,985 | 2,938 | 2,938 | 54,300 | 2,938 |
| 2024-11-14 | 2,957 | 2,982 | 2,945 | 2,961 | 55,200 | 2,961 |
| 2024-11-13 | 2,967 | 2,988 | 2,946 | 2,948 | 107,900 | 2,948 |
| 2024-11-12 | 2,957 | 2,994 | 2,956 | 2,973 | 57,200 | 2,973 |
| 2024-11-11 | 2,941 | 2,963 | 2,937 | 2,954 | 57,600 | 2,954 |
| 2024-11-08 | 3,030 | 3,030 | 2,957 | 2,959 | 208,500 | 2,959 |
| 2024-11-07 | 2,934 | 3,025 | 2,934 | 3,005 | 147,600 | 3,005 |
| 2024-11-06 | 2,906 | 2,985 | 2,868 | 2,930 | 118,000 | 2,930 |
| 2024-11-05 | 2,925 | 2,950 | 2,906 | 2,950 | 56,600 | 2,950 |
| 2024-11-01 | 2,950 | 2,960 | 2,893 | 2,903 | 80,100 | 2,903 |
| 2024-10-31 | 2,974 | 2,974 | 2,941 | 2,962 | 63,000 | 2,962 |
| 2024-10-30 | 2,955 | 2,974 | 2,946 | 2,957 | 156,600 | 2,957 |
| 2024-10-29 | 2,949 | 2,956 | 2,932 | 2,945 | 62,800 | 2,945 |
| 2024-10-28 | 2,868 | 2,935 | 2,867 | 2,927 | 67,400 | 2,927 |
| 2024-10-25 | 2,891 | 2,896 | 2,868 | 2,883 | 69,000 | 2,883 |
| 2024-10-24 | 2,893 | 2,898 | 2,871 | 2,891 | 84,700 | 2,891 |
| 2024-10-23 | 2,926 | 2,927 | 2,891 | 2,891 | 75,500 | 2,891 |
| 2024-10-22 | 2,980 | 2,983 | 2,909 | 2,910 | 87,100 | 2,910 |
| 2024-10-21 | 2,962 | 2,979 | 2,953 | 2,973 | 46,400 | 2,973 |
| 2024-10-18 | 2,956 | 2,969 | 2,951 | 2,962 | 52,100 | 2,962 |
| 2024-10-17 | 2,960 | 2,960 | 2,926 | 2,930 | 58,200 | 2,930 |
| 2024-10-16 | 2,959 | 2,993 | 2,942 | 2,946 | 71,400 | 2,946 |
| 2024-10-15 | 2,987 | 2,990 | 2,965 | 2,984 | 90,200 | 2,984 |
| 2024-10-11 | 2,994 | 3,000 | 2,958 | 2,958 | 83,600 | 2,958 |
| 2024-10-10 | 3,020 | 3,030 | 2,994 | 2,994 | 52,300 | 2,994 |
| 2024-10-09 | 3,015 | 3,035 | 3,005 | 3,020 | 40,600 | 3,020 |
| 2024-10-08 | 3,040 | 3,055 | 3,005 | 3,020 | 51,300 | 3,020 |
| 2024-10-07 | 3,070 | 3,085 | 3,040 | 3,080 | 96,300 | 3,080 |
| 2024-10-04 | 3,020 | 3,045 | 3,020 | 3,040 | 42,200 | 3,040 |
| 2024-10-03 | 3,030 | 3,045 | 3,020 | 3,025 | 58,500 | 3,025 |
| 2024-10-02 | 2,995 | 3,030 | 2,992 | 2,995 | 79,900 | 2,995 |
| 2024-10-01 | 3,000 | 3,020 | 2,996 | 3,010 | 61,300 | 3,010 |
| 2024-09-30 | 3,000 | 3,030 | 2,981 | 3,010 | 98,400 | 3,010 |
| 2024-09-27 | 3,040 | 3,075 | 3,040 | 3,070 | 50,000 | 3,070 |
| 2024-09-26 | 3,065 | 3,120 | 3,060 | 3,105 | 99,000 | 3,105 |
| 2024-09-25 | 3,035 | 3,055 | 3,020 | 3,040 | 57,800 | 3,040 |
| 2024-09-24 | 3,050 | 3,050 | 3,035 | 3,035 | 51,600 | 3,035 |
| 2024-09-20 | 3,065 | 3,070 | 3,020 | 3,025 | 204,100 | 3,025 |
| 2024-09-19 | 3,025 | 3,065 | 3,025 | 3,040 | 104,600 | 3,040 |
| 2024-09-18 | 3,030 | 3,050 | 2,994 | 3,015 | 102,800 | 3,015 |
| 2024-09-17 | 3,005 | 3,030 | 2,976 | 3,005 | 98,200 | 3,005 |
| 2024-09-13 | 3,010 | 3,030 | 3,005 | 3,005 | 63,000 | 3,005 |
| 2024-09-12 | 3,070 | 3,075 | 2,992 | 3,040 | 72,600 | 3,040 |
| 2024-09-11 | 3,060 | 3,060 | 2,979 | 2,995 | 171,300 | 2,995 |
| 2024-09-10 | 3,115 | 3,140 | 3,065 | 3,065 | 80,200 | 3,065 |
| 2024-09-09 | 3,070 | 3,125 | 3,050 | 3,115 | 94,500 | 3,115 |
| 2024-09-06 | 3,175 | 3,175 | 3,120 | 3,130 | 73,500 | 3,130 |
| 2024-09-05 | 3,135 | 3,220 | 3,120 | 3,145 | 90,000 | 3,145 |
| 2024-09-04 | 3,120 | 3,160 | 3,115 | 3,150 | 112,900 | 3,150 |
| 2024-09-03 | 3,155 | 3,195 | 3,150 | 3,155 | 58,500 | 3,155 |
| 2024-09-02 | 3,180 | 3,185 | 3,135 | 3,150 | 72,300 | 3,150 |
| 2024-08-30 | 3,175 | 3,185 | 3,150 | 3,160 | 38,800 | 3,160 |
| 2024-08-29 | 3,150 | 3,175 | 3,135 | 3,160 | 52,100 | 3,160 |
| 2024-08-28 | 3,135 | 3,150 | 3,130 | 3,140 | 38,100 | 3,140 |
| 2024-08-27 | 3,115 | 3,165 | 3,115 | 3,150 | 42,400 | 3,150 |
| 2024-08-26 | 3,180 | 3,180 | 3,125 | 3,135 | 59,400 | 3,135 |
| 2024-08-23 | 3,200 | 3,210 | 3,170 | 3,195 | 39,700 | 3,195 |
| 2024-08-22 | 3,175 | 3,200 | 3,165 | 3,200 | 34,900 | 3,200 |
| 2024-08-21 | 3,185 | 3,190 | 3,155 | 3,180 | 24,400 | 3,180 |
| 2024-08-20 | 3,190 | 3,215 | 3,155 | 3,195 | 65,300 | 3,195 |
| 2024-08-19 | 3,160 | 3,190 | 3,130 | 3,130 | 52,600 | 3,130 |
| 2024-08-16 | 3,190 | 3,190 | 3,125 | 3,160 | 70,600 | 3,160 |
| 2024-08-15 | 3,135 | 3,160 | 3,115 | 3,135 | 68,500 | 3,135 |
| 2024-08-14 | 3,120 | 3,160 | 3,100 | 3,140 | 50,100 | 3,140 |
| 2024-08-13 | 3,040 | 3,160 | 3,040 | 3,135 | 118,000 | 3,135 |
| 2024-08-09 | 3,095 | 3,095 | 2,986 | 3,035 | 106,700 | 3,035 |
| 2024-08-08 | 3,010 | 3,065 | 3,010 | 3,035 | 84,700 | 3,035 |
| 2024-08-07 | 2,911 | 3,100 | 2,906 | 3,015 | 127,000 | 3,015 |
| 2024-08-06 | 2,996 | 3,075 | 2,910 | 2,961 | 349,100 | 2,961 |
| 2024-08-05 | 3,015 | 3,055 | 2,892 | 2,896 | 443,300 | 2,896 |
| 2024-08-02 | 3,255 | 3,300 | 3,205 | 3,205 | 245,100 | 3,205 |
| 2024-08-01 | 3,410 | 3,410 | 3,315 | 3,325 | 104,300 | 3,325 |
| 2024-07-31 | 3,360 | 3,435 | 3,340 | 3,435 | 89,500 | 3,435 |
| 2024-07-30 | 3,370 | 3,370 | 3,335 | 3,370 | 73,300 | 3,370 |
| 2024-07-29 | 3,370 | 3,375 | 3,335 | 3,360 | 65,800 | 3,360 |
| 2024-07-26 | 3,330 | 3,370 | 3,320 | 3,320 | 89,900 | 3,320 |
| 2024-07-25 | 3,365 | 3,365 | 3,315 | 3,350 | 121,300 | 3,350 |
| 2024-07-24 | 3,430 | 3,435 | 3,370 | 3,370 | 101,500 | 3,370 |
| 2024-07-23 | 3,440 | 3,470 | 3,435 | 3,435 | 48,100 | 3,435 |
| 2024-07-22 | 3,520 | 3,520 | 3,435 | 3,450 | 86,400 | 3,450 |
| 2024-07-19 | 3,545 | 3,550 | 3,520 | 3,520 | 77,100 | 3,520 |
| 2024-07-18 | 3,530 | 3,555 | 3,515 | 3,515 | 83,300 | 3,515 |
| 2024-07-17 | 3,560 | 3,565 | 3,530 | 3,555 | 64,000 | 3,555 |
| 2024-07-16 | 3,590 | 3,595 | 3,530 | 3,530 | 128,700 | 3,530 |
| 2024-07-12 | 3,555 | 3,585 | 3,535 | 3,585 | 136,900 | 3,585 |
| 2024-07-11 | 3,550 | 3,560 | 3,540 | 3,555 | 77,900 | 3,555 |
| 2024-07-10 | 3,535 | 3,545 | 3,505 | 3,530 | 77,300 | 3,530 |
| 2024-07-09 | 3,515 | 3,555 | 3,505 | 3,535 | 81,500 | 3,535 |
| 2024-07-08 | 3,550 | 3,550 | 3,500 | 3,515 | 88,100 | 3,515 |
| 2024-07-05 | 3,575 | 3,575 | 3,520 | 3,550 | 59,900 | 3,550 |
| 2024-07-04 | 3,560 | 3,590 | 3,530 | 3,575 | 85,500 | 3,575 |
| 2024-07-03 | 3,570 | 3,575 | 3,515 | 3,555 | 111,200 | 3,555 |
| 2024-07-02 | 3,580 | 3,605 | 3,530 | 3,600 | 151,400 | 3,600 |
| 2024-07-01 | 3,500 | 3,605 | 3,500 | 3,585 | 168,300 | 3,585 |
| 2024-06-28 | 3,475 | 3,575 | 3,465 | 3,500 | 367,600 | 3,500 |
| 2024-06-27 | 3,445 | 3,450 | 3,410 | 3,450 | 100,000 | 3,450 |
| 2024-06-26 | 3,440 | 3,455 | 3,405 | 3,430 | 102,800 | 3,430 |
| 2024-06-25 | 3,420 | 3,440 | 3,395 | 3,440 | 102,900 | 3,440 |
| 2024-06-24 | 3,430 | 3,430 | 3,370 | 3,400 | 119,600 | 3,400 |
| 2024-06-21 | 3,375 | 3,430 | 3,360 | 3,400 | 273,000 | 3,400 |
| 2024-06-20 | 3,365 | 3,390 | 3,340 | 3,365 | 101,700 | 3,365 |
| 2024-06-19 | 3,350 | 3,375 | 3,350 | 3,365 | 61,900 | 3,365 |
| 2024-06-18 | 3,345 | 3,380 | 3,335 | 3,350 | 60,600 | 3,350 |
| 2024-06-17 | 3,390 | 3,390 | 3,320 | 3,340 | 86,900 | 3,340 |
| 2024-06-14 | 3,345 | 3,415 | 3,345 | 3,390 | 139,700 | 3,390 |
| 2024-06-13 | 3,390 | 3,400 | 3,340 | 3,345 | 98,000 | 3,345 |
| 2024-06-12 | 3,420 | 3,430 | 3,395 | 3,400 | 74,500 | 3,400 |
| 2024-06-11 | 3,405 | 3,425 | 3,385 | 3,405 | 103,800 | 3,405 |
| 2024-06-10 | 3,330 | 3,395 | 3,330 | 3,375 | 161,200 | 3,375 |
| 2024-06-07 | 3,300 | 3,345 | 3,290 | 3,325 | 149,400 | 3,325 |
| 2024-06-06 | 3,360 | 3,365 | 3,300 | 3,310 | 165,900 | 3,310 |
| 2024-06-05 | 3,380 | 3,395 | 3,360 | 3,360 | 122,400 | 3,360 |
| 2024-06-04 | 3,385 | 3,420 | 3,375 | 3,400 | 144,700 | 3,400 |
| 2024-06-03 | 3,450 | 3,455 | 3,385 | 3,415 | 227,800 | 3,415 |
| 2024-05-31 | 3,440 | 3,470 | 3,425 | 3,445 | 587,500 | 3,445 |
| 2024-05-30 | 3,550 | 3,555 | 3,425 | 3,455 | 627,900 | 3,455 |
| 2024-05-29 | 3,625 | 3,640 | 3,580 | 3,580 | 528,000 | 3,580 |
| 2024-05-28 | 3,575 | 3,655 | 3,565 | 3,600 | 206,200 | 3,600 |
| 2024-05-27 | 3,540 | 3,570 | 3,525 | 3,550 | 150,700 | 3,550 |
| 2024-05-24 | 3,560 | 3,610 | 3,530 | 3,535 | 200,400 | 3,535 |
| 2024-05-23 | 3,540 | 3,600 | 3,520 | 3,585 | 258,200 | 3,585 |
| 2024-05-22 | 3,475 | 3,545 | 3,460 | 3,495 | 234,200 | 3,495 |
| 2024-05-21 | 3,480 | 3,530 | 3,475 | 3,485 | 166,600 | 3,485 |
| 2024-05-20 | 3,530 | 3,555 | 3,470 | 3,475 | 350,000 | 3,475 |
| 2024-05-17 | 3,510 | 3,570 | 3,495 | 3,545 | 459,200 | 3,545 |
| 2024-05-16 | 3,565 | 3,610 | 3,460 | 3,485 | 803,500 | 3,485 |
| 2024-05-15 | 4,000 | 4,000 | 3,955 | 3,960 | 231,800 | 3,960 |
| 2024-05-14 | 3,940 | 3,965 | 3,915 | 3,960 | 303,000 | 3,960 |
| 2024-05-13 | 3,985 | 3,995 | 3,900 | 3,970 | 227,900 | 3,970 |
| 2024-05-10 | 4,055 | 4,060 | 3,985 | 4,005 | 170,400 | 4,005 |
| 2024-05-09 | 4,085 | 4,100 | 4,045 | 4,050 | 103,600 | 4,050 |
| 2024-05-08 | 4,080 | 4,100 | 4,035 | 4,085 | 118,600 | 4,085 |
| 2024-05-07 | 4,110 | 4,120 | 4,080 | 4,105 | 110,600 | 4,105 |
| 2024-05-02 | 4,120 | 4,140 | 4,100 | 4,120 | 100,200 | 4,120 |
| 2024-05-01 | 4,200 | 4,200 | 4,115 | 4,125 | 120,200 | 4,125 |
| 2024-04-30 | 4,240 | 4,260 | 4,205 | 4,240 | 143,500 | 4,240 |
| 2024-04-26 | 4,145 | 4,235 | 4,130 | 4,230 | 127,200 | 4,230 |
| 2024-04-25 | 4,145 | 4,165 | 4,120 | 4,140 | 79,600 | 4,140 |
| 2024-04-24 | 4,110 | 4,175 | 4,100 | 4,150 | 104,400 | 4,150 |
| 2024-04-23 | 4,110 | 4,110 | 4,065 | 4,080 | 87,900 | 4,080 |
| 2024-04-22 | 4,055 | 4,095 | 4,040 | 4,090 | 96,700 | 4,090 |
| 2024-04-19 | 4,130 | 4,130 | 4,000 | 4,030 | 145,000 | 4,030 |
| 2024-04-18 | 4,070 | 4,150 | 4,050 | 4,120 | 120,800 | 4,120 |
| 2024-04-17 | 4,075 | 4,130 | 4,050 | 4,075 | 125,200 | 4,075 |
| 2024-04-16 | 4,135 | 4,155 | 4,060 | 4,070 | 142,200 | 4,070 |
| 2024-04-15 | 4,190 | 4,210 | 4,145 | 4,155 | 134,100 | 4,155 |
| 2024-04-12 | 4,235 | 4,265 | 4,200 | 4,240 | 110,300 | 4,240 |
| 2024-04-11 | 4,115 | 4,245 | 4,100 | 4,235 | 136,200 | 4,235 |
| 2024-04-10 | 4,095 | 4,150 | 4,080 | 4,135 | 94,800 | 4,135 |
| 2024-04-09 | 4,060 | 4,100 | 4,045 | 4,100 | 118,700 | 4,100 |
| 2024-04-08 | 4,045 | 4,090 | 4,030 | 4,060 | 136,600 | 4,060 |
| 2024-04-05 | 4,030 | 4,065 | 4,000 | 4,045 | 188,900 | 4,045 |
| 2024-04-04 | 4,060 | 4,075 | 4,020 | 4,045 | 154,500 | 4,045 |
| 2024-04-03 | 3,965 | 4,040 | 3,955 | 4,015 | 188,500 | 4,015 |
| 2024-04-02 | 4,030 | 4,055 | 4,010 | 4,010 | 218,400 | 4,010 |
| 2024-04-01 | 4,130 | 4,145 | 4,015 | 4,040 | 208,300 | 4,040 |
| 2024-03-29 | 4,175 | 4,185 | 4,090 | 4,140 | 209,100 | 4,140 |
| 2024-03-28 | 4,175 | 4,215 | 4,145 | 4,155 | 372,400 | 4,155 |
| 2024-03-27 | 4,375 | 4,410 | 4,360 | 4,365 | 281,500 | 4,365 |
| 2024-03-26 | 4,430 | 4,460 | 4,375 | 4,375 | 255,800 | 4,375 |
| 2024-03-25 | 4,450 | 4,470 | 4,415 | 4,435 | 180,200 | 4,435 |
| 2024-03-22 | 4,480 | 4,485 | 4,420 | 4,470 | 204,500 | 4,470 |
| 2024-03-21 | 4,370 | 4,445 | 4,365 | 4,425 | 200,900 | 4,425 |
| 2024-03-19 | 4,330 | 4,355 | 4,300 | 4,355 | 178,600 | 4,355 |
| 2024-03-18 | 4,315 | 4,345 | 4,290 | 4,340 | 124,900 | 4,340 |
| 2024-03-15 | 4,295 | 4,310 | 4,270 | 4,285 | 114,400 | 4,285 |
| 2024-03-14 | 4,270 | 4,300 | 4,260 | 4,300 | 139,200 | 4,300 |
| 2024-03-13 | 4,375 | 4,395 | 4,250 | 4,270 | 189,300 | 4,270 |
| 2024-03-12 | 4,275 | 4,360 | 4,250 | 4,345 | 193,700 | 4,345 |
| 2024-03-11 | 4,370 | 4,380 | 4,290 | 4,330 | 250,800 | 4,330 |
| 2024-03-08 | 4,410 | 4,470 | 4,405 | 4,440 | 188,900 | 4,440 |
| 2024-03-07 | 4,505 | 4,510 | 4,440 | 4,445 | 182,500 | 4,445 |
| 2024-03-06 | 4,440 | 4,530 | 4,415 | 4,490 | 211,300 | 4,490 |
| 2024-03-05 | 4,510 | 4,510 | 4,445 | 4,455 | 205,300 | 4,455 |
| 2024-03-04 | 4,620 | 4,620 | 4,515 | 4,520 | 201,500 | 4,520 |
| 2024-03-01 | 4,630 | 4,645 | 4,550 | 4,590 | 230,600 | 4,590 |
| 2024-02-29 | 4,390 | 4,605 | 4,375 | 4,590 | 319,200 | 4,590 |
| 2024-02-28 | 4,400 | 4,460 | 4,390 | 4,410 | 165,900 | 4,410 |
| 2024-02-27 | 4,335 | 4,420 | 4,330 | 4,385 | 186,000 | 4,385 |
| 2024-02-26 | 4,345 | 4,350 | 4,300 | 4,320 | 169,900 | 4,320 |
| 2024-02-22 | 4,295 | 4,340 | 4,295 | 4,330 | 151,400 | 4,330 |
| 2024-02-21 | 4,240 | 4,285 | 4,235 | 4,285 | 103,300 | 4,285 |
| 2024-02-20 | 4,260 | 4,290 | 4,250 | 4,265 | 110,900 | 4,265 |
| 2024-02-19 | 4,260 | 4,270 | 4,230 | 4,250 | 123,800 | 4,250 |
| 2024-02-16 | 4,230 | 4,260 | 4,190 | 4,230 | 249,600 | 4,230 |
| 2024-02-15 | 4,250 | 4,290 | 4,230 | 4,265 | 146,700 | 4,265 |
| 2024-02-14 | 4,170 | 4,260 | 4,155 | 4,245 | 169,300 | 4,245 |
| 2024-02-13 | 4,205 | 4,230 | 4,150 | 4,165 | 243,100 | 4,165 |
| 2024-02-09 | 4,205 | 4,240 | 4,190 | 4,205 | 140,100 | 4,205 |
| 2024-02-08 | 4,270 | 4,270 | 4,185 | 4,235 | 197,300 | 4,235 |
| 2024-02-07 | 4,240 | 4,275 | 4,185 | 4,270 | 222,800 | 4,270 |
| 2024-02-06 | 4,245 | 4,335 | 4,195 | 4,255 | 516,200 | 4,255 |
| 2024-02-05 | 4,150 | 4,185 | 4,115 | 4,120 | 223,500 | 4,120 |
| 2024-02-02 | 4,050 | 4,085 | 4,025 | 4,080 | 132,000 | 4,080 |
| 2024-02-01 | 4,035 | 4,055 | 4,000 | 4,040 | 124,200 | 4,040 |
| 2024-01-31 | 3,950 | 4,035 | 3,945 | 4,035 | 152,100 | 4,035 |
| 2024-01-30 | 3,975 | 3,985 | 3,950 | 3,965 | 111,800 | 3,965 |
| 2024-01-29 | 3,920 | 3,980 | 3,920 | 3,955 | 127,600 | 3,955 |
| 2024-01-26 | 3,950 | 3,970 | 3,910 | 3,915 | 146,300 | 3,915 |
| 2024-01-25 | 3,905 | 3,970 | 3,900 | 3,970 | 117,300 | 3,970 |
| 2024-01-24 | 3,930 | 3,935 | 3,900 | 3,915 | 137,900 | 3,915 |
| 2024-01-23 | 3,890 | 3,960 | 3,890 | 3,935 | 289,400 | 3,935 |
| 2024-01-22 | 3,860 | 3,865 | 3,820 | 3,850 | 115,400 | 3,850 |
| 2024-01-19 | 3,870 | 3,870 | 3,835 | 3,845 | 79,000 | 3,845 |
| 2024-01-18 | 3,825 | 3,860 | 3,820 | 3,835 | 92,200 | 3,835 |
| 2024-01-17 | 3,845 | 3,890 | 3,835 | 3,835 | 148,600 | 3,835 |
| 2024-01-16 | 3,850 | 3,855 | 3,825 | 3,835 | 103,300 | 3,835 |
| 2024-01-15 | 3,780 | 3,855 | 3,770 | 3,850 | 173,300 | 3,850 |
| 2024-01-12 | 3,815 | 3,820 | 3,755 | 3,775 | 188,700 | 3,775 |
| 2024-01-11 | 3,810 | 3,835 | 3,790 | 3,805 | 152,300 | 3,805 |
| 2024-01-10 | 3,765 | 3,815 | 3,765 | 3,790 | 231,800 | 3,790 |
| 2024-01-09 | 3,790 | 3,790 | 3,730 | 3,755 | 195,700 | 3,755 |
| 2024-01-05 | 3,735 | 3,765 | 3,710 | 3,745 | 210,100 | 3,745 |
| 2024-01-04 | 3,605 | 3,710 | 3,580 | 3,710 | 231,200 | 3,710 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株
