6807 日本航空電子工業(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,717 | 2,719 | 2,692 | 2,695 | 91,500 | 2,695 |
| 2024-11-21 | 2,676 | 2,723 | 2,664 | 2,683 | 186,600 | 2,683 |
| 2024-11-20 | 2,680 | 2,699 | 2,663 | 2,694 | 94,700 | 2,694 |
| 2024-11-19 | 2,724 | 2,724 | 2,649 | 2,661 | 230,400 | 2,661 |
| 2024-11-18 | 2,777 | 2,798 | 2,672 | 2,673 | 234,300 | 2,673 |
| 2024-11-15 | 2,843 | 2,882 | 2,787 | 2,794 | 195,600 | 2,794 |
| 2024-11-14 | 2,836 | 2,846 | 2,818 | 2,827 | 122,900 | 2,827 |
| 2024-11-13 | 2,803 | 2,840 | 2,786 | 2,818 | 146,100 | 2,818 |
| 2024-11-12 | 2,852 | 2,880 | 2,821 | 2,844 | 123,400 | 2,844 |
| 2024-11-11 | 2,774 | 2,839 | 2,769 | 2,832 | 110,700 | 2,832 |
| 2024-11-08 | 2,900 | 2,915 | 2,807 | 2,812 | 130,200 | 2,812 |
| 2024-11-07 | 2,850 | 2,884 | 2,833 | 2,871 | 235,400 | 2,871 |
| 2024-11-06 | 2,800 | 2,850 | 2,778 | 2,781 | 155,000 | 2,781 |
| 2024-11-05 | 2,750 | 2,800 | 2,700 | 2,799 | 211,100 | 2,799 |
| 2024-11-01 | 2,785 | 2,825 | 2,756 | 2,770 | 238,100 | 2,770 |
| 2024-10-31 | 2,854 | 2,876 | 2,821 | 2,870 | 247,000 | 2,870 |
| 2024-10-30 | 2,847 | 2,900 | 2,815 | 2,875 | 640,600 | 2,875 |
| 2024-10-29 | 2,807 | 2,877 | 2,784 | 2,847 | 530,700 | 2,847 |
| 2024-10-28 | 2,760 | 2,761 | 2,702 | 2,761 | 171,200 | 2,761 |
| 2024-10-25 | 2,730 | 2,767 | 2,684 | 2,715 | 353,300 | 2,715 |
| 2024-10-24 | 2,532 | 2,725 | 2,498 | 2,704 | 973,700 | 2,704 |
| 2024-10-23 | 2,551 | 2,595 | 2,543 | 2,553 | 187,800 | 2,553 |
| 2024-10-22 | 2,560 | 2,604 | 2,547 | 2,549 | 223,400 | 2,549 |
| 2024-10-21 | 2,624 | 2,624 | 2,598 | 2,598 | 171,900 | 2,598 |
| 2024-10-18 | 2,634 | 2,643 | 2,600 | 2,624 | 128,000 | 2,624 |
| 2024-10-17 | 2,642 | 2,654 | 2,629 | 2,629 | 144,200 | 2,629 |
| 2024-10-16 | 2,654 | 2,692 | 2,629 | 2,639 | 192,000 | 2,639 |
| 2024-10-15 | 2,650 | 2,654 | 2,611 | 2,652 | 152,000 | 2,652 |
| 2024-10-11 | 2,626 | 2,648 | 2,615 | 2,615 | 159,000 | 2,615 |
| 2024-10-10 | 2,688 | 2,688 | 2,636 | 2,642 | 145,300 | 2,642 |
| 2024-10-09 | 2,682 | 2,683 | 2,651 | 2,665 | 167,600 | 2,665 |
| 2024-10-08 | 2,630 | 2,650 | 2,614 | 2,638 | 181,300 | 2,638 |
| 2024-10-07 | 2,686 | 2,700 | 2,653 | 2,670 | 227,300 | 2,670 |
| 2024-10-04 | 2,628 | 2,645 | 2,610 | 2,636 | 222,600 | 2,636 |
| 2024-10-03 | 2,616 | 2,616 | 2,567 | 2,599 | 258,300 | 2,599 |
| 2024-10-02 | 2,538 | 2,552 | 2,520 | 2,520 | 307,200 | 2,520 |
| 2024-10-01 | 2,578 | 2,592 | 2,549 | 2,588 | 134,000 | 2,588 |
| 2024-09-30 | 2,538 | 2,560 | 2,514 | 2,543 | 216,900 | 2,543 |
| 2024-09-27 | 2,629 | 2,657 | 2,612 | 2,638 | 195,000 | 2,638 |
| 2024-09-26 | 2,622 | 2,647 | 2,605 | 2,645 | 219,000 | 2,645 |
| 2024-09-25 | 2,582 | 2,619 | 2,568 | 2,600 | 215,300 | 2,600 |
| 2024-09-24 | 2,540 | 2,613 | 2,525 | 2,585 | 562,900 | 2,585 |
| 2024-09-20 | 2,532 | 2,548 | 2,474 | 2,490 | 775,800 | 2,490 |
| 2024-09-19 | 2,495 | 2,516 | 2,478 | 2,506 | 286,100 | 2,506 |
| 2024-09-18 | 2,464 | 2,490 | 2,437 | 2,462 | 169,500 | 2,462 |
| 2024-09-17 | 2,452 | 2,469 | 2,396 | 2,436 | 173,500 | 2,436 |
| 2024-09-13 | 2,414 | 2,463 | 2,414 | 2,448 | 235,600 | 2,448 |
| 2024-09-12 | 2,441 | 2,469 | 2,405 | 2,436 | 161,900 | 2,436 |
| 2024-09-11 | 2,450 | 2,463 | 2,377 | 2,391 | 162,600 | 2,391 |
| 2024-09-10 | 2,463 | 2,463 | 2,434 | 2,450 | 165,200 | 2,450 |
| 2024-09-09 | 2,334 | 2,472 | 2,312 | 2,460 | 286,100 | 2,460 |
| 2024-09-06 | 2,432 | 2,448 | 2,365 | 2,411 | 130,000 | 2,411 |
| 2024-09-05 | 2,431 | 2,473 | 2,411 | 2,420 | 137,900 | 2,420 |
| 2024-09-04 | 2,540 | 2,546 | 2,462 | 2,478 | 223,700 | 2,478 |
| 2024-09-03 | 2,609 | 2,609 | 2,581 | 2,606 | 135,600 | 2,606 |
| 2024-09-02 | 2,610 | 2,611 | 2,555 | 2,580 | 138,400 | 2,580 |
| 2024-08-30 | 2,589 | 2,600 | 2,580 | 2,597 | 200,100 | 2,597 |
| 2024-08-29 | 2,538 | 2,578 | 2,534 | 2,569 | 144,800 | 2,569 |
| 2024-08-28 | 2,559 | 2,580 | 2,527 | 2,564 | 197,800 | 2,564 |
| 2024-08-27 | 2,501 | 2,545 | 2,501 | 2,545 | 168,900 | 2,545 |
| 2024-08-26 | 2,473 | 2,504 | 2,455 | 2,501 | 201,200 | 2,501 |
| 2024-08-23 | 2,450 | 2,480 | 2,447 | 2,480 | 227,800 | 2,480 |
| 2024-08-22 | 2,425 | 2,445 | 2,414 | 2,441 | 188,100 | 2,441 |
| 2024-08-21 | 2,361 | 2,407 | 2,354 | 2,398 | 289,700 | 2,398 |
| 2024-08-20 | 2,406 | 2,435 | 2,400 | 2,401 | 199,400 | 2,401 |
| 2024-08-19 | 2,400 | 2,420 | 2,382 | 2,395 | 227,200 | 2,395 |
| 2024-08-16 | 2,350 | 2,416 | 2,343 | 2,399 | 174,200 | 2,399 |
| 2024-08-15 | 2,289 | 2,338 | 2,289 | 2,318 | 190,100 | 2,318 |
| 2024-08-14 | 2,286 | 2,353 | 2,283 | 2,325 | 207,400 | 2,325 |
| 2024-08-13 | 2,210 | 2,289 | 2,210 | 2,277 | 227,000 | 2,277 |
| 2024-08-09 | 2,243 | 2,243 | 2,196 | 2,214 | 321,700 | 2,214 |
| 2024-08-08 | 2,118 | 2,232 | 2,118 | 2,194 | 410,100 | 2,194 |
| 2024-08-07 | 2,139 | 2,271 | 2,107 | 2,218 | 379,900 | 2,218 |
| 2024-08-06 | 2,065 | 2,232 | 2,065 | 2,189 | 457,200 | 2,189 |
| 2024-08-05 | 2,045 | 2,101 | 1,952 | 1,975 | 883,400 | 1,975 |
| 2024-08-02 | 2,308 | 2,309 | 2,187 | 2,187 | 771,300 | 2,187 |
| 2024-08-01 | 2,511 | 2,519 | 2,405 | 2,405 | 311,500 | 2,405 |
| 2024-07-31 | 2,521 | 2,542 | 2,483 | 2,541 | 290,500 | 2,541 |
| 2024-07-30 | 2,500 | 2,521 | 2,492 | 2,500 | 333,500 | 2,500 |
| 2024-07-29 | 2,484 | 2,527 | 2,472 | 2,525 | 323,400 | 2,525 |
| 2024-07-26 | 2,470 | 2,503 | 2,446 | 2,475 | 505,800 | 2,475 |
| 2024-07-25 | 2,518 | 2,565 | 2,451 | 2,471 | 1,288,900 | 2,471 |
| 2024-07-24 | 2,740 | 2,760 | 2,676 | 2,685 | 515,400 | 2,685 |
| 2024-07-23 | 2,719 | 2,761 | 2,711 | 2,738 | 375,000 | 2,738 |
| 2024-07-22 | 2,720 | 2,740 | 2,686 | 2,693 | 588,600 | 2,693 |
| 2024-07-19 | 2,747 | 2,760 | 2,718 | 2,720 | 439,900 | 2,720 |
| 2024-07-18 | 2,660 | 2,744 | 2,654 | 2,733 | 392,900 | 2,733 |
| 2024-07-17 | 2,770 | 2,787 | 2,719 | 2,733 | 389,900 | 2,733 |
| 2024-07-16 | 2,752 | 2,785 | 2,744 | 2,754 | 608,000 | 2,754 |
| 2024-07-12 | 2,655 | 2,751 | 2,640 | 2,712 | 530,000 | 2,712 |
| 2024-07-11 | 2,681 | 2,716 | 2,673 | 2,692 | 587,200 | 2,692 |
| 2024-07-10 | 2,627 | 2,665 | 2,614 | 2,648 | 395,400 | 2,648 |
| 2024-07-09 | 2,587 | 2,634 | 2,587 | 2,631 | 519,800 | 2,631 |
| 2024-07-08 | 2,524 | 2,580 | 2,520 | 2,571 | 271,100 | 2,571 |
| 2024-07-05 | 2,598 | 2,602 | 2,524 | 2,524 | 373,900 | 2,524 |
| 2024-07-04 | 2,619 | 2,628 | 2,580 | 2,599 | 406,100 | 2,599 |
| 2024-07-03 | 2,620 | 2,650 | 2,611 | 2,614 | 404,400 | 2,614 |
| 2024-07-02 | 2,590 | 2,625 | 2,570 | 2,611 | 310,800 | 2,611 |
| 2024-07-01 | 2,622 | 2,622 | 2,580 | 2,590 | 285,800 | 2,590 |
| 2024-06-28 | 2,613 | 2,622 | 2,574 | 2,590 | 253,200 | 2,590 |
| 2024-06-27 | 2,550 | 2,614 | 2,549 | 2,609 | 392,900 | 2,609 |
| 2024-06-26 | 2,539 | 2,571 | 2,538 | 2,555 | 369,300 | 2,555 |
| 2024-06-25 | 2,574 | 2,594 | 2,541 | 2,555 | 367,300 | 2,555 |
| 2024-06-24 | 2,600 | 2,609 | 2,556 | 2,577 | 217,800 | 2,577 |
| 2024-06-21 | 2,630 | 2,633 | 2,544 | 2,582 | 1,081,200 | 2,582 |
| 2024-06-20 | 2,573 | 2,627 | 2,547 | 2,615 | 507,400 | 2,615 |
| 2024-06-19 | 2,577 | 2,590 | 2,542 | 2,552 | 278,400 | 2,552 |
| 2024-06-18 | 2,492 | 2,564 | 2,487 | 2,552 | 460,100 | 2,552 |
| 2024-06-17 | 2,470 | 2,490 | 2,468 | 2,475 | 279,000 | 2,475 |
| 2024-06-14 | 2,463 | 2,497 | 2,454 | 2,475 | 355,500 | 2,475 |
| 2024-06-13 | 2,505 | 2,505 | 2,470 | 2,478 | 207,500 | 2,478 |
| 2024-06-12 | 2,461 | 2,504 | 2,450 | 2,488 | 279,200 | 2,488 |
| 2024-06-11 | 2,424 | 2,460 | 2,422 | 2,450 | 262,200 | 2,450 |
| 2024-06-10 | 2,424 | 2,440 | 2,410 | 2,425 | 178,600 | 2,425 |
| 2024-06-07 | 2,448 | 2,461 | 2,417 | 2,430 | 211,000 | 2,430 |
| 2024-06-06 | 2,475 | 2,483 | 2,446 | 2,456 | 182,400 | 2,456 |
| 2024-06-05 | 2,455 | 2,478 | 2,448 | 2,465 | 168,700 | 2,465 |
| 2024-06-04 | 2,455 | 2,488 | 2,450 | 2,465 | 240,900 | 2,465 |
| 2024-06-03 | 2,450 | 2,465 | 2,441 | 2,455 | 192,700 | 2,455 |
| 2024-05-31 | 2,412 | 2,452 | 2,407 | 2,439 | 348,200 | 2,439 |
| 2024-05-30 | 2,375 | 2,413 | 2,365 | 2,409 | 255,000 | 2,409 |
| 2024-05-29 | 2,400 | 2,427 | 2,377 | 2,409 | 276,600 | 2,409 |
| 2024-05-28 | 2,449 | 2,452 | 2,406 | 2,406 | 257,200 | 2,406 |
| 2024-05-27 | 2,460 | 2,473 | 2,443 | 2,467 | 278,600 | 2,467 |
| 2024-05-24 | 2,428 | 2,486 | 2,416 | 2,470 | 307,000 | 2,470 |
| 2024-05-23 | 2,432 | 2,480 | 2,431 | 2,470 | 303,800 | 2,470 |
| 2024-05-22 | 2,400 | 2,454 | 2,390 | 2,431 | 425,100 | 2,431 |
| 2024-05-21 | 2,393 | 2,430 | 2,381 | 2,401 | 374,300 | 2,401 |
| 2024-05-20 | 2,410 | 2,418 | 2,370 | 2,392 | 401,500 | 2,392 |
| 2024-05-17 | 2,444 | 2,447 | 2,417 | 2,417 | 175,300 | 2,417 |
| 2024-05-16 | 2,421 | 2,455 | 2,421 | 2,444 | 228,400 | 2,444 |
| 2024-05-15 | 2,447 | 2,464 | 2,424 | 2,424 | 178,600 | 2,424 |
| 2024-05-14 | 2,447 | 2,473 | 2,432 | 2,444 | 264,000 | 2,444 |
| 2024-05-13 | 2,502 | 2,522 | 2,457 | 2,462 | 242,700 | 2,462 |
| 2024-05-10 | 2,510 | 2,522 | 2,481 | 2,503 | 332,000 | 2,503 |
| 2024-05-09 | 2,453 | 2,500 | 2,450 | 2,472 | 387,800 | 2,472 |
| 2024-05-08 | 2,461 | 2,492 | 2,452 | 2,453 | 426,500 | 2,453 |
| 2024-05-07 | 2,455 | 2,485 | 2,446 | 2,461 | 431,700 | 2,461 |
| 2024-05-02 | 2,481 | 2,494 | 2,445 | 2,470 | 449,800 | 2,470 |
| 2024-05-01 | 2,491 | 2,518 | 2,468 | 2,502 | 454,200 | 2,502 |
| 2024-04-30 | 2,537 | 2,562 | 2,522 | 2,540 | 470,200 | 2,540 |
| 2024-04-26 | 2,539 | 2,540 | 2,446 | 2,487 | 470,700 | 2,487 |
| 2024-04-25 | 2,631 | 2,690 | 2,488 | 2,510 | 2,728,500 | 2,510 |
| 2024-04-24 | 2,333 | 2,360 | 2,314 | 2,331 | 578,100 | 2,331 |
| 2024-04-23 | 2,311 | 2,333 | 2,277 | 2,313 | 458,100 | 2,313 |
| 2024-04-22 | 2,310 | 2,320 | 2,288 | 2,309 | 459,200 | 2,309 |
| 2024-04-19 | 2,360 | 2,376 | 2,284 | 2,287 | 328,600 | 2,287 |
| 2024-04-18 | 2,359 | 2,394 | 2,352 | 2,380 | 202,700 | 2,380 |
| 2024-04-17 | 2,382 | 2,393 | 2,338 | 2,375 | 255,000 | 2,375 |
| 2024-04-16 | 2,378 | 2,402 | 2,354 | 2,384 | 293,400 | 2,384 |
| 2024-04-15 | 2,368 | 2,392 | 2,352 | 2,390 | 278,600 | 2,390 |
| 2024-04-12 | 2,421 | 2,421 | 2,382 | 2,401 | 269,500 | 2,401 |
| 2024-04-11 | 2,375 | 2,409 | 2,358 | 2,406 | 269,700 | 2,406 |
| 2024-04-10 | 2,373 | 2,422 | 2,369 | 2,411 | 293,300 | 2,411 |
| 2024-04-09 | 2,350 | 2,363 | 2,330 | 2,355 | 185,000 | 2,355 |
| 2024-04-08 | 2,373 | 2,376 | 2,335 | 2,359 | 194,200 | 2,359 |
| 2024-04-05 | 2,355 | 2,388 | 2,344 | 2,354 | 191,700 | 2,354 |
| 2024-04-04 | 2,395 | 2,431 | 2,386 | 2,386 | 154,600 | 2,386 |
| 2024-04-03 | 2,420 | 2,420 | 2,375 | 2,392 | 248,500 | 2,392 |
| 2024-04-02 | 2,447 | 2,447 | 2,419 | 2,420 | 161,000 | 2,420 |
| 2024-04-01 | 2,480 | 2,488 | 2,446 | 2,447 | 133,600 | 2,447 |
| 2024-03-29 | 2,489 | 2,493 | 2,469 | 2,479 | 115,000 | 2,479 |
| 2024-03-28 | 2,510 | 2,530 | 2,460 | 2,474 | 273,600 | 2,474 |
| 2024-03-27 | 2,572 | 2,580 | 2,532 | 2,535 | 230,900 | 2,535 |
| 2024-03-26 | 2,531 | 2,576 | 2,531 | 2,558 | 186,000 | 2,558 |
| 2024-03-25 | 2,595 | 2,605 | 2,547 | 2,547 | 173,400 | 2,547 |
| 2024-03-22 | 2,611 | 2,615 | 2,572 | 2,580 | 231,600 | 2,580 |
| 2024-03-21 | 2,618 | 2,637 | 2,587 | 2,587 | 147,300 | 2,587 |
| 2024-03-19 | 2,585 | 2,609 | 2,568 | 2,592 | 128,600 | 2,592 |
| 2024-03-18 | 2,584 | 2,594 | 2,565 | 2,585 | 143,800 | 2,585 |
| 2024-03-15 | 2,585 | 2,606 | 2,547 | 2,581 | 213,000 | 2,581 |
| 2024-03-14 | 2,529 | 2,572 | 2,517 | 2,560 | 133,800 | 2,560 |
| 2024-03-13 | 2,552 | 2,575 | 2,516 | 2,535 | 148,200 | 2,535 |
| 2024-03-12 | 2,533 | 2,550 | 2,471 | 2,549 | 263,700 | 2,549 |
| 2024-03-11 | 2,571 | 2,595 | 2,503 | 2,535 | 559,900 | 2,535 |
| 2024-03-08 | 2,631 | 2,683 | 2,614 | 2,621 | 246,400 | 2,621 |
| 2024-03-07 | 2,720 | 2,732 | 2,644 | 2,673 | 225,000 | 2,673 |
| 2024-03-06 | 2,693 | 2,699 | 2,667 | 2,695 | 174,400 | 2,695 |
| 2024-03-05 | 2,673 | 2,716 | 2,668 | 2,711 | 283,500 | 2,711 |
| 2024-03-04 | 2,673 | 2,709 | 2,642 | 2,662 | 300,500 | 2,662 |
| 2024-03-01 | 2,641 | 2,730 | 2,641 | 2,723 | 574,400 | 2,723 |
| 2024-02-29 | 2,632 | 2,683 | 2,632 | 2,646 | 534,800 | 2,646 |
| 2024-02-28 | 2,708 | 2,740 | 2,619 | 2,641 | 691,900 | 2,641 |
| 2024-02-27 | 2,850 | 2,870 | 2,670 | 2,700 | 1,449,200 | 2,700 |
| 2024-02-26 | 2,733 | 2,815 | 2,732 | 2,752 | 588,400 | 2,752 |
| 2024-02-22 | 2,725 | 2,773 | 2,695 | 2,751 | 1,164,800 | 2,751 |
| 2024-02-21 | 2,679 | 2,689 | 2,659 | 2,689 | 384,900 | 2,689 |
| 2024-02-20 | 2,727 | 2,745 | 2,650 | 2,681 | 676,700 | 2,681 |
| 2024-02-19 | 2,775 | 2,779 | 2,721 | 2,750 | 706,600 | 2,750 |
| 2024-02-16 | 2,707 | 2,800 | 2,690 | 2,745 | 1,341,300 | 2,745 |
| 2024-02-15 | 2,607 | 2,659 | 2,536 | 2,657 | 2,984,900 | 2,657 |
| 2024-02-14 | 2,475 | 2,985 | 2,461 | 2,850 | 7,539,500 | 2,850 |
| 2024-02-13 | 2,522 | 2,525 | 2,476 | 2,485 | 393,200 | 2,485 |
| 2024-02-09 | 2,493 | 2,528 | 2,475 | 2,504 | 529,800 | 2,504 |
| 2024-02-08 | 2,466 | 2,489 | 2,437 | 2,489 | 411,900 | 2,489 |
| 2024-02-07 | 2,464 | 2,491 | 2,455 | 2,457 | 391,900 | 2,457 |
| 2024-02-06 | 2,511 | 2,511 | 2,451 | 2,451 | 762,600 | 2,451 |
| 2024-02-05 | 2,521 | 2,528 | 2,495 | 2,511 | 724,600 | 2,511 |
| 2024-02-02 | 2,526 | 2,530 | 2,495 | 2,500 | 697,300 | 2,500 |
| 2024-02-01 | 2,540 | 2,554 | 2,502 | 2,520 | 956,600 | 2,520 |
| 2024-01-31 | 2,525 | 2,584 | 2,522 | 2,555 | 2,858,400 | 2,555 |
| 2024-01-30 | 2,570 | 2,591 | 2,490 | 2,520 | 5,453,200 | 2,520 |
| 2024-01-29 | 3,040 | 3,045 | 3,020 | 3,040 | 168,700 | 3,040 |
| 2024-01-26 | 3,085 | 3,085 | 2,999 | 3,040 | 162,400 | 3,040 |
| 2024-01-25 | 3,100 | 3,120 | 3,080 | 3,110 | 87,100 | 3,110 |
| 2024-01-24 | 3,150 | 3,150 | 3,075 | 3,085 | 128,200 | 3,085 |
| 2024-01-23 | 3,190 | 3,200 | 3,160 | 3,175 | 139,700 | 3,175 |
| 2024-01-22 | 3,180 | 3,200 | 3,160 | 3,165 | 80,200 | 3,165 |
| 2024-01-19 | 3,135 | 3,145 | 3,120 | 3,135 | 85,600 | 3,135 |
| 2024-01-18 | 3,065 | 3,120 | 3,045 | 3,095 | 125,500 | 3,095 |
| 2024-01-17 | 3,150 | 3,180 | 3,090 | 3,095 | 225,500 | 3,095 |
| 2024-01-16 | 3,165 | 3,185 | 3,155 | 3,170 | 91,500 | 3,170 |
| 2024-01-15 | 3,150 | 3,220 | 3,135 | 3,185 | 114,400 | 3,185 |
| 2024-01-12 | 3,180 | 3,180 | 3,130 | 3,140 | 123,600 | 3,140 |
| 2024-01-11 | 3,185 | 3,185 | 3,145 | 3,155 | 93,600 | 3,155 |
| 2024-01-10 | 3,120 | 3,190 | 3,105 | 3,165 | 147,800 | 3,165 |
| 2024-01-09 | 3,160 | 3,175 | 3,110 | 3,120 | 123,100 | 3,120 |
| 2024-01-05 | 3,145 | 3,150 | 3,100 | 3,125 | 90,900 | 3,125 |
| 2024-01-04 | 3,180 | 3,180 | 3,095 | 3,135 | 115,500 | 3,135 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
