6785 (株)鈴木 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 | 1,955 | 1,959 | 1,913 | 1,923 | 60,800 | 1,923 |
| 2024-12-02 | 1,938 | 1,959 | 1,933 | 1,947 | 46,400 | 1,947 |
| 2024-11-29 | 1,901 | 1,929 | 1,901 | 1,915 | 44,100 | 1,915 |
| 2024-11-28 | 1,930 | 1,960 | 1,920 | 1,924 | 71,600 | 1,924 |
| 2024-11-27 | 1,935 | 1,950 | 1,912 | 1,935 | 54,700 | 1,935 |
| 2024-11-26 | 1,965 | 1,969 | 1,911 | 1,942 | 124,700 | 1,942 |
| 2024-11-25 | 1,975 | 1,989 | 1,939 | 1,957 | 130,800 | 1,957 |
| 2024-11-22 | 1,875 | 1,943 | 1,843 | 1,937 | 144,100 | 1,937 |
| 2024-11-21 | 1,831 | 1,880 | 1,828 | 1,861 | 122,900 | 1,861 |
| 2024-11-20 | 1,794 | 1,823 | 1,793 | 1,816 | 80,400 | 1,816 |
| 2024-11-19 | 1,737 | 1,800 | 1,736 | 1,791 | 118,000 | 1,791 |
| 2024-11-18 | 1,753 | 1,769 | 1,734 | 1,734 | 99,900 | 1,734 |
| 2024-11-15 | 1,769 | 1,801 | 1,759 | 1,781 | 79,700 | 1,781 |
| 2024-11-14 | 1,760 | 1,780 | 1,751 | 1,766 | 110,400 | 1,766 |
| 2024-11-13 | 1,777 | 1,830 | 1,751 | 1,796 | 192,700 | 1,796 |
| 2024-11-12 | 1,884 | 1,903 | 1,792 | 1,835 | 360,100 | 1,835 |
| 2024-11-11 | 1,900 | 1,908 | 1,850 | 1,862 | 119,300 | 1,862 |
| 2024-11-08 | 1,910 | 1,917 | 1,862 | 1,876 | 87,800 | 1,876 |
| 2024-11-07 | 1,825 | 1,883 | 1,825 | 1,880 | 83,000 | 1,880 |
| 2024-11-06 | 1,830 | 1,850 | 1,822 | 1,832 | 64,000 | 1,832 |
| 2024-11-05 | 1,830 | 1,835 | 1,795 | 1,823 | 83,400 | 1,823 |
| 2024-11-01 | 1,860 | 1,872 | 1,815 | 1,824 | 138,300 | 1,824 |
| 2024-10-31 | 1,866 | 1,914 | 1,865 | 1,893 | 72,600 | 1,893 |
| 2024-10-30 | 1,920 | 1,930 | 1,865 | 1,867 | 159,800 | 1,867 |
| 2024-10-29 | 1,862 | 1,904 | 1,851 | 1,903 | 63,200 | 1,903 |
| 2024-10-28 | 1,880 | 1,915 | 1,862 | 1,872 | 112,900 | 1,872 |
| 2024-10-25 | 1,905 | 1,905 | 1,850 | 1,876 | 89,200 | 1,876 |
| 2024-10-24 | 1,857 | 1,915 | 1,851 | 1,902 | 81,300 | 1,902 |
| 2024-10-23 | 1,912 | 1,930 | 1,882 | 1,886 | 89,300 | 1,886 |
| 2024-10-22 | 1,902 | 1,930 | 1,887 | 1,927 | 126,300 | 1,927 |
| 2024-10-21 | 1,943 | 1,973 | 1,907 | 1,915 | 185,100 | 1,915 |
| 2024-10-18 | 1,871 | 1,933 | 1,856 | 1,924 | 263,100 | 1,924 |
| 2024-10-17 | 1,890 | 1,895 | 1,848 | 1,874 | 207,900 | 1,874 |
| 2024-10-16 | 1,784 | 1,865 | 1,782 | 1,858 | 463,400 | 1,858 |
| 2024-10-15 | 1,700 | 1,728 | 1,678 | 1,704 | 79,200 | 1,704 |
| 2024-10-11 | 1,705 | 1,708 | 1,680 | 1,688 | 52,600 | 1,688 |
| 2024-10-10 | 1,704 | 1,728 | 1,675 | 1,690 | 63,600 | 1,690 |
| 2024-10-09 | 1,699 | 1,699 | 1,661 | 1,681 | 122,400 | 1,681 |
| 2024-10-08 | 1,713 | 1,713 | 1,675 | 1,689 | 116,800 | 1,689 |
| 2024-10-07 | 1,729 | 1,748 | 1,708 | 1,720 | 178,900 | 1,720 |
| 2024-10-04 | 1,633 | 1,657 | 1,633 | 1,653 | 52,600 | 1,653 |
| 2024-10-03 | 1,675 | 1,676 | 1,621 | 1,632 | 80,400 | 1,632 |
| 2024-10-02 | 1,633 | 1,670 | 1,626 | 1,637 | 49,400 | 1,637 |
| 2024-10-01 | 1,659 | 1,666 | 1,630 | 1,640 | 85,700 | 1,640 |
| 2024-09-30 | 1,625 | 1,660 | 1,620 | 1,635 | 50,900 | 1,635 |
| 2024-09-27 | 1,650 | 1,660 | 1,615 | 1,631 | 101,800 | 1,631 |
| 2024-09-26 | 1,598 | 1,646 | 1,592 | 1,642 | 110,000 | 1,642 |
| 2024-09-25 | 1,622 | 1,628 | 1,591 | 1,596 | 66,100 | 1,596 |
| 2024-09-24 | 1,620 | 1,642 | 1,609 | 1,631 | 81,000 | 1,631 |
| 2024-09-20 | 1,605 | 1,627 | 1,596 | 1,608 | 114,600 | 1,608 |
| 2024-09-19 | 1,620 | 1,630 | 1,592 | 1,599 | 113,900 | 1,599 |
| 2024-09-18 | 1,590 | 1,631 | 1,590 | 1,620 | 82,500 | 1,620 |
| 2024-09-17 | 1,561 | 1,585 | 1,549 | 1,578 | 113,600 | 1,578 |
| 2024-09-13 | 1,543 | 1,559 | 1,525 | 1,543 | 85,000 | 1,543 |
| 2024-09-12 | 1,600 | 1,600 | 1,544 | 1,557 | 106,000 | 1,557 |
| 2024-09-11 | 1,579 | 1,625 | 1,549 | 1,563 | 110,600 | 1,563 |
| 2024-09-10 | 1,622 | 1,631 | 1,583 | 1,583 | 59,600 | 1,583 |
| 2024-09-09 | 1,563 | 1,628 | 1,550 | 1,616 | 65,600 | 1,616 |
| 2024-09-06 | 1,624 | 1,634 | 1,590 | 1,603 | 57,500 | 1,603 |
| 2024-09-05 | 1,615 | 1,648 | 1,613 | 1,621 | 56,000 | 1,621 |
| 2024-09-04 | 1,650 | 1,656 | 1,630 | 1,644 | 90,400 | 1,644 |
| 2024-09-03 | 1,695 | 1,721 | 1,672 | 1,676 | 60,200 | 1,676 |
| 2024-09-02 | 1,686 | 1,699 | 1,654 | 1,685 | 93,700 | 1,685 |
| 2024-08-30 | 1,695 | 1,727 | 1,680 | 1,681 | 97,300 | 1,681 |
| 2024-08-29 | 1,701 | 1,711 | 1,676 | 1,706 | 61,800 | 1,706 |
| 2024-08-28 | 1,682 | 1,717 | 1,654 | 1,710 | 72,400 | 1,710 |
| 2024-08-27 | 1,665 | 1,697 | 1,664 | 1,697 | 56,500 | 1,697 |
| 2024-08-26 | 1,683 | 1,689 | 1,631 | 1,665 | 76,600 | 1,665 |
| 2024-08-23 | 1,695 | 1,704 | 1,648 | 1,673 | 95,600 | 1,673 |
| 2024-08-22 | 1,635 | 1,725 | 1,628 | 1,723 | 132,200 | 1,723 |
| 2024-08-21 | 1,623 | 1,626 | 1,591 | 1,624 | 91,100 | 1,624 |
| 2024-08-20 | 1,668 | 1,687 | 1,618 | 1,622 | 196,500 | 1,622 |
| 2024-08-19 | 1,636 | 1,673 | 1,619 | 1,628 | 87,200 | 1,628 |
| 2024-08-16 | 1,627 | 1,649 | 1,605 | 1,636 | 90,000 | 1,636 |
| 2024-08-15 | 1,566 | 1,615 | 1,552 | 1,603 | 108,400 | 1,603 |
| 2024-08-14 | 1,585 | 1,619 | 1,556 | 1,593 | 128,100 | 1,593 |
| 2024-08-13 | 1,463 | 1,643 | 1,462 | 1,584 | 382,200 | 1,584 |
| 2024-08-09 | 1,543 | 1,543 | 1,520 | 1,543 | 448,100 | 1,543 |
| 2024-08-08 | 1,228 | 1,278 | 1,225 | 1,243 | 53,000 | 1,243 |
| 2024-08-07 | 1,257 | 1,289 | 1,200 | 1,258 | 54,100 | 1,258 |
| 2024-08-06 | 1,237 | 1,296 | 1,230 | 1,257 | 66,500 | 1,257 |
| 2024-08-05 | 1,231 | 1,259 | 1,150 | 1,152 | 64,600 | 1,152 |
| 2024-08-02 | 1,361 | 1,364 | 1,307 | 1,321 | 70,400 | 1,321 |
| 2024-08-01 | 1,431 | 1,448 | 1,403 | 1,407 | 33,700 | 1,407 |
| 2024-07-31 | 1,396 | 1,449 | 1,388 | 1,448 | 32,500 | 1,448 |
| 2024-07-30 | 1,449 | 1,466 | 1,396 | 1,412 | 52,700 | 1,412 |
| 2024-07-29 | 1,403 | 1,449 | 1,403 | 1,449 | 39,200 | 1,449 |
| 2024-07-26 | 1,418 | 1,427 | 1,397 | 1,400 | 28,700 | 1,400 |
| 2024-07-25 | 1,450 | 1,450 | 1,400 | 1,407 | 43,900 | 1,407 |
| 2024-07-24 | 1,508 | 1,514 | 1,455 | 1,456 | 43,200 | 1,456 |
| 2024-07-23 | 1,493 | 1,510 | 1,493 | 1,510 | 39,800 | 1,510 |
| 2024-07-22 | 1,498 | 1,521 | 1,476 | 1,480 | 53,400 | 1,480 |
| 2024-07-19 | 1,546 | 1,546 | 1,502 | 1,521 | 60,000 | 1,521 |
| 2024-07-18 | 1,510 | 1,553 | 1,504 | 1,546 | 99,700 | 1,546 |
| 2024-07-17 | 1,506 | 1,545 | 1,503 | 1,524 | 110,000 | 1,524 |
| 2024-07-16 | 1,483 | 1,513 | 1,463 | 1,495 | 126,600 | 1,495 |
| 2024-07-12 | 1,440 | 1,470 | 1,433 | 1,470 | 73,600 | 1,470 |
| 2024-07-11 | 1,434 | 1,467 | 1,432 | 1,442 | 84,200 | 1,442 |
| 2024-07-10 | 1,428 | 1,440 | 1,418 | 1,430 | 54,200 | 1,430 |
| 2024-07-09 | 1,408 | 1,441 | 1,408 | 1,433 | 62,500 | 1,433 |
| 2024-07-08 | 1,375 | 1,413 | 1,375 | 1,408 | 47,300 | 1,408 |
| 2024-07-05 | 1,379 | 1,391 | 1,362 | 1,375 | 55,400 | 1,375 |
| 2024-07-04 | 1,360 | 1,368 | 1,333 | 1,360 | 66,300 | 1,360 |
| 2024-07-03 | 1,358 | 1,380 | 1,355 | 1,370 | 82,100 | 1,370 |
| 2024-07-02 | 1,404 | 1,404 | 1,354 | 1,358 | 116,200 | 1,358 |
| 2024-07-01 | 1,438 | 1,466 | 1,398 | 1,409 | 126,500 | 1,409 |
| 2024-06-28 | 1,450 | 1,456 | 1,410 | 1,415 | 81,800 | 1,415 |
| 2024-06-27 | 1,405 | 1,450 | 1,390 | 1,442 | 158,400 | 1,442 |
| 2024-06-26 | 1,469 | 1,482 | 1,444 | 1,452 | 242,300 | 1,452 |
| 2024-06-25 | 1,505 | 1,506 | 1,465 | 1,471 | 110,800 | 1,471 |
| 2024-06-24 | 1,528 | 1,533 | 1,490 | 1,506 | 110,000 | 1,506 |
| 2024-06-21 | 1,496 | 1,535 | 1,484 | 1,517 | 106,400 | 1,517 |
| 2024-06-20 | 1,491 | 1,506 | 1,456 | 1,466 | 80,700 | 1,466 |
| 2024-06-19 | 1,504 | 1,508 | 1,484 | 1,499 | 60,700 | 1,499 |
| 2024-06-18 | 1,500 | 1,513 | 1,493 | 1,500 | 74,400 | 1,500 |
| 2024-06-17 | 1,504 | 1,512 | 1,483 | 1,497 | 95,000 | 1,497 |
| 2024-06-14 | 1,479 | 1,505 | 1,470 | 1,501 | 105,000 | 1,501 |
| 2024-06-13 | 1,470 | 1,505 | 1,439 | 1,457 | 130,500 | 1,457 |
| 2024-06-12 | 1,471 | 1,487 | 1,462 | 1,466 | 75,900 | 1,466 |
| 2024-06-11 | 1,478 | 1,490 | 1,458 | 1,472 | 60,300 | 1,472 |
| 2024-06-10 | 1,443 | 1,478 | 1,440 | 1,469 | 83,800 | 1,469 |
| 2024-06-07 | 1,433 | 1,444 | 1,428 | 1,443 | 35,700 | 1,443 |
| 2024-06-06 | 1,429 | 1,443 | 1,415 | 1,434 | 27,000 | 1,434 |
| 2024-06-05 | 1,431 | 1,446 | 1,406 | 1,429 | 45,900 | 1,429 |
| 2024-06-04 | 1,440 | 1,470 | 1,431 | 1,431 | 52,300 | 1,431 |
| 2024-06-03 | 1,449 | 1,461 | 1,431 | 1,450 | 91,100 | 1,450 |
| 2024-05-31 | 1,417 | 1,446 | 1,415 | 1,446 | 42,400 | 1,446 |
| 2024-05-30 | 1,407 | 1,424 | 1,393 | 1,415 | 49,800 | 1,415 |
| 2024-05-29 | 1,428 | 1,438 | 1,409 | 1,416 | 27,000 | 1,416 |
| 2024-05-28 | 1,431 | 1,436 | 1,410 | 1,414 | 35,900 | 1,414 |
| 2024-05-27 | 1,441 | 1,457 | 1,411 | 1,420 | 36,400 | 1,420 |
| 2024-05-24 | 1,440 | 1,450 | 1,399 | 1,435 | 75,900 | 1,435 |
| 2024-05-23 | 1,439 | 1,481 | 1,402 | 1,478 | 86,700 | 1,478 |
| 2024-05-22 | 1,402 | 1,443 | 1,402 | 1,428 | 50,800 | 1,428 |
| 2024-05-21 | 1,385 | 1,415 | 1,385 | 1,406 | 40,100 | 1,406 |
| 2024-05-20 | 1,375 | 1,389 | 1,370 | 1,382 | 30,700 | 1,382 |
| 2024-05-17 | 1,367 | 1,382 | 1,352 | 1,376 | 24,400 | 1,376 |
| 2024-05-16 | 1,400 | 1,400 | 1,361 | 1,369 | 23,600 | 1,369 |
| 2024-05-15 | 1,364 | 1,406 | 1,334 | 1,401 | 95,500 | 1,401 |
| 2024-05-14 | 1,367 | 1,369 | 1,333 | 1,365 | 92,100 | 1,365 |
| 2024-05-13 | 1,371 | 1,380 | 1,353 | 1,368 | 38,300 | 1,368 |
| 2024-05-10 | 1,399 | 1,399 | 1,371 | 1,376 | 43,200 | 1,376 |
| 2024-05-09 | 1,411 | 1,414 | 1,399 | 1,399 | 13,600 | 1,399 |
| 2024-05-08 | 1,422 | 1,429 | 1,405 | 1,410 | 20,900 | 1,410 |
| 2024-05-07 | 1,398 | 1,438 | 1,398 | 1,422 | 47,900 | 1,422 |
| 2024-05-02 | 1,397 | 1,398 | 1,387 | 1,392 | 12,600 | 1,392 |
| 2024-05-01 | 1,414 | 1,415 | 1,383 | 1,397 | 41,600 | 1,397 |
| 2024-04-30 | 1,430 | 1,432 | 1,410 | 1,429 | 52,600 | 1,429 |
| 2024-04-26 | 1,400 | 1,430 | 1,384 | 1,428 | 52,900 | 1,428 |
| 2024-04-25 | 1,400 | 1,409 | 1,385 | 1,388 | 42,400 | 1,388 |
| 2024-04-24 | 1,395 | 1,409 | 1,389 | 1,400 | 46,300 | 1,400 |
| 2024-04-23 | 1,371 | 1,371 | 1,343 | 1,365 | 40,300 | 1,365 |
| 2024-04-22 | 1,355 | 1,360 | 1,340 | 1,350 | 39,200 | 1,350 |
| 2024-04-19 | 1,359 | 1,383 | 1,325 | 1,355 | 45,000 | 1,355 |
| 2024-04-18 | 1,341 | 1,370 | 1,336 | 1,359 | 27,500 | 1,359 |
| 2024-04-17 | 1,392 | 1,397 | 1,333 | 1,345 | 45,500 | 1,345 |
| 2024-04-16 | 1,350 | 1,408 | 1,349 | 1,398 | 85,400 | 1,398 |
| 2024-04-15 | 1,370 | 1,370 | 1,343 | 1,346 | 25,400 | 1,346 |
| 2024-04-12 | 1,415 | 1,418 | 1,374 | 1,374 | 55,400 | 1,374 |
| 2024-04-11 | 1,381 | 1,407 | 1,380 | 1,403 | 71,200 | 1,403 |
| 2024-04-10 | 1,387 | 1,388 | 1,366 | 1,388 | 51,600 | 1,388 |
| 2024-04-09 | 1,360 | 1,377 | 1,349 | 1,376 | 44,600 | 1,376 |
| 2024-04-08 | 1,340 | 1,368 | 1,323 | 1,345 | 47,800 | 1,345 |
| 2024-04-05 | 1,299 | 1,339 | 1,298 | 1,313 | 48,400 | 1,313 |
| 2024-04-04 | 1,318 | 1,322 | 1,293 | 1,310 | 50,800 | 1,310 |
| 2024-04-03 | 1,287 | 1,314 | 1,267 | 1,298 | 31,000 | 1,298 |
| 2024-04-02 | 1,308 | 1,314 | 1,282 | 1,289 | 52,800 | 1,289 |
| 2024-04-01 | 1,312 | 1,315 | 1,281 | 1,291 | 32,200 | 1,291 |
| 2024-03-29 | 1,282 | 1,312 | 1,274 | 1,309 | 59,500 | 1,309 |
| 2024-03-28 | 1,250 | 1,278 | 1,249 | 1,264 | 55,000 | 1,264 |
| 2024-03-27 | 1,230 | 1,259 | 1,229 | 1,251 | 68,500 | 1,251 |
| 2024-03-26 | 1,190 | 1,224 | 1,190 | 1,223 | 26,300 | 1,223 |
| 2024-03-25 | 1,200 | 1,200 | 1,189 | 1,195 | 21,900 | 1,195 |
| 2024-03-22 | 1,206 | 1,210 | 1,191 | 1,203 | 14,500 | 1,203 |
| 2024-03-21 | 1,199 | 1,209 | 1,197 | 1,201 | 27,000 | 1,201 |
| 2024-03-19 | 1,188 | 1,191 | 1,177 | 1,191 | 15,700 | 1,191 |
| 2024-03-18 | 1,180 | 1,186 | 1,172 | 1,182 | 22,100 | 1,182 |
| 2024-03-15 | 1,164 | 1,174 | 1,159 | 1,172 | 19,300 | 1,172 |
| 2024-03-14 | 1,150 | 1,164 | 1,147 | 1,164 | 16,400 | 1,164 |
| 2024-03-13 | 1,151 | 1,156 | 1,133 | 1,139 | 20,300 | 1,139 |
| 2024-03-12 | 1,147 | 1,155 | 1,130 | 1,155 | 23,300 | 1,155 |
| 2024-03-11 | 1,156 | 1,158 | 1,135 | 1,149 | 35,600 | 1,149 |
| 2024-03-08 | 1,149 | 1,186 | 1,149 | 1,178 | 27,900 | 1,178 |
| 2024-03-07 | 1,176 | 1,179 | 1,146 | 1,152 | 33,200 | 1,152 |
| 2024-03-06 | 1,160 | 1,177 | 1,152 | 1,177 | 16,200 | 1,177 |
| 2024-03-05 | 1,172 | 1,183 | 1,153 | 1,170 | 19,400 | 1,170 |
| 2024-03-04 | 1,192 | 1,199 | 1,173 | 1,179 | 31,600 | 1,179 |
| 2024-03-01 | 1,188 | 1,188 | 1,170 | 1,182 | 21,500 | 1,182 |
| 2024-02-29 | 1,195 | 1,195 | 1,178 | 1,188 | 16,900 | 1,188 |
| 2024-02-28 | 1,190 | 1,219 | 1,190 | 1,200 | 20,100 | 1,200 |
| 2024-02-27 | 1,169 | 1,209 | 1,169 | 1,190 | 28,500 | 1,190 |
| 2024-02-26 | 1,177 | 1,185 | 1,169 | 1,169 | 16,000 | 1,169 |
| 2024-02-22 | 1,163 | 1,181 | 1,163 | 1,177 | 25,200 | 1,177 |
| 2024-02-21 | 1,164 | 1,167 | 1,154 | 1,155 | 14,400 | 1,155 |
| 2024-02-20 | 1,155 | 1,178 | 1,150 | 1,161 | 36,300 | 1,161 |
| 2024-02-19 | 1,159 | 1,168 | 1,139 | 1,155 | 27,800 | 1,155 |
| 2024-02-16 | 1,149 | 1,163 | 1,134 | 1,158 | 34,700 | 1,158 |
| 2024-02-15 | 1,180 | 1,180 | 1,133 | 1,150 | 35,500 | 1,150 |
| 2024-02-14 | 1,196 | 1,199 | 1,162 | 1,163 | 21,900 | 1,163 |
| 2024-02-13 | 1,200 | 1,243 | 1,188 | 1,206 | 27,300 | 1,206 |
| 2024-02-09 | 1,155 | 1,209 | 1,155 | 1,189 | 52,700 | 1,189 |
| 2024-02-08 | 1,246 | 1,260 | 1,191 | 1,215 | 77,000 | 1,215 |
| 2024-02-07 | 1,250 | 1,257 | 1,242 | 1,250 | 21,800 | 1,250 |
| 2024-02-06 | 1,244 | 1,277 | 1,244 | 1,259 | 30,600 | 1,259 |
| 2024-02-05 | 1,251 | 1,261 | 1,233 | 1,255 | 35,700 | 1,255 |
| 2024-02-02 | 1,206 | 1,262 | 1,201 | 1,256 | 70,400 | 1,256 |
| 2024-02-01 | 1,215 | 1,216 | 1,198 | 1,206 | 26,500 | 1,206 |
| 2024-01-31 | 1,158 | 1,228 | 1,158 | 1,224 | 107,000 | 1,224 |
| 2024-01-30 | 1,178 | 1,178 | 1,155 | 1,159 | 24,100 | 1,159 |
| 2024-01-29 | 1,171 | 1,185 | 1,162 | 1,172 | 32,300 | 1,172 |
| 2024-01-26 | 1,178 | 1,183 | 1,167 | 1,169 | 22,600 | 1,169 |
| 2024-01-25 | 1,166 | 1,185 | 1,166 | 1,183 | 28,600 | 1,183 |
| 2024-01-24 | 1,165 | 1,175 | 1,164 | 1,168 | 12,600 | 1,168 |
| 2024-01-23 | 1,180 | 1,184 | 1,168 | 1,170 | 26,700 | 1,170 |
| 2024-01-22 | 1,195 | 1,196 | 1,178 | 1,178 | 21,700 | 1,178 |
| 2024-01-19 | 1,187 | 1,196 | 1,176 | 1,187 | 31,500 | 1,187 |
| 2024-01-18 | 1,137 | 1,180 | 1,137 | 1,178 | 45,300 | 1,178 |
| 2024-01-17 | 1,143 | 1,154 | 1,133 | 1,137 | 46,900 | 1,137 |
| 2024-01-16 | 1,147 | 1,148 | 1,131 | 1,135 | 26,400 | 1,135 |
| 2024-01-15 | 1,131 | 1,152 | 1,131 | 1,150 | 18,700 | 1,150 |
| 2024-01-12 | 1,144 | 1,145 | 1,117 | 1,125 | 22,300 | 1,125 |
| 2024-01-11 | 1,153 | 1,159 | 1,142 | 1,142 | 43,000 | 1,142 |
| 2024-01-10 | 1,134 | 1,161 | 1,122 | 1,160 | 47,100 | 1,160 |
| 2024-01-09 | 1,124 | 1,131 | 1,113 | 1,121 | 30,500 | 1,121 |
| 2024-01-05 | 1,134 | 1,134 | 1,101 | 1,102 | 32,400 | 1,102 |
| 2024-01-04 | 1,096 | 1,127 | 1,077 | 1,121 | 35,600 | 1,121 |
分割・併合履歴 ： [2015-06-26]1株→2株
