6932 (株)遠藤照明 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 | 1,417 | 1,428 | 1,413 | 1,419 | 13,400 | 1,419 |
| 2024-12-02 | 1,415 | 1,427 | 1,400 | 1,412 | 11,900 | 1,412 |
| 2024-11-29 | 1,419 | 1,437 | 1,411 | 1,423 | 10,600 | 1,423 |
| 2024-11-28 | 1,395 | 1,440 | 1,395 | 1,425 | 22,000 | 1,425 |
| 2024-11-27 | 1,438 | 1,438 | 1,394 | 1,418 | 45,300 | 1,418 |
| 2024-11-26 | 1,413 | 1,430 | 1,394 | 1,421 | 43,500 | 1,421 |
| 2024-11-25 | 1,399 | 1,430 | 1,398 | 1,413 | 60,000 | 1,413 |
| 2024-11-22 | 1,350 | 1,388 | 1,350 | 1,388 | 17,200 | 1,388 |
| 2024-11-21 | 1,353 | 1,367 | 1,347 | 1,351 | 17,100 | 1,351 |
| 2024-11-20 | 1,368 | 1,379 | 1,360 | 1,363 | 13,900 | 1,363 |
| 2024-11-19 | 1,373 | 1,391 | 1,357 | 1,371 | 24,800 | 1,371 |
| 2024-11-18 | 1,391 | 1,401 | 1,375 | 1,387 | 17,900 | 1,387 |
| 2024-11-15 | 1,421 | 1,421 | 1,381 | 1,399 | 18,900 | 1,399 |
| 2024-11-14 | 1,442 | 1,450 | 1,405 | 1,427 | 33,100 | 1,427 |
| 2024-11-13 | 1,360 | 1,459 | 1,357 | 1,458 | 126,500 | 1,458 |
| 2024-11-12 | 1,352 | 1,374 | 1,350 | 1,370 | 26,100 | 1,370 |
| 2024-11-11 | 1,350 | 1,360 | 1,333 | 1,351 | 25,700 | 1,351 |
| 2024-11-08 | 1,372 | 1,372 | 1,349 | 1,356 | 34,000 | 1,356 |
| 2024-11-07 | 1,308 | 1,369 | 1,308 | 1,368 | 64,000 | 1,368 |
| 2024-11-06 | 1,320 | 1,329 | 1,301 | 1,311 | 16,200 | 1,311 |
| 2024-11-05 | 1,303 | 1,319 | 1,296 | 1,306 | 18,900 | 1,306 |
| 2024-11-01 | 1,318 | 1,325 | 1,290 | 1,301 | 34,900 | 1,301 |
| 2024-10-31 | 1,310 | 1,314 | 1,282 | 1,294 | 29,100 | 1,294 |
| 2024-10-30 | 1,295 | 1,302 | 1,275 | 1,288 | 78,600 | 1,288 |
| 2024-10-29 | 1,287 | 1,297 | 1,276 | 1,287 | 35,900 | 1,287 |
| 2024-10-28 | 1,245 | 1,286 | 1,243 | 1,286 | 37,400 | 1,286 |
| 2024-10-25 | 1,283 | 1,297 | 1,255 | 1,257 | 29,700 | 1,257 |
| 2024-10-24 | 1,277 | 1,280 | 1,249 | 1,272 | 27,800 | 1,272 |
| 2024-10-23 | 1,300 | 1,304 | 1,273 | 1,277 | 34,900 | 1,277 |
| 2024-10-22 | 1,314 | 1,314 | 1,283 | 1,293 | 21,100 | 1,293 |
| 2024-10-21 | 1,320 | 1,328 | 1,300 | 1,302 | 22,500 | 1,302 |
| 2024-10-18 | 1,307 | 1,316 | 1,304 | 1,304 | 13,400 | 1,304 |
| 2024-10-17 | 1,293 | 1,317 | 1,293 | 1,307 | 20,600 | 1,307 |
| 2024-10-16 | 1,290 | 1,306 | 1,281 | 1,287 | 37,000 | 1,287 |
| 2024-10-15 | 1,287 | 1,316 | 1,287 | 1,303 | 31,200 | 1,303 |
| 2024-10-11 | 1,288 | 1,306 | 1,286 | 1,286 | 26,400 | 1,286 |
| 2024-10-10 | 1,299 | 1,299 | 1,271 | 1,284 | 33,600 | 1,284 |
| 2024-10-09 | 1,300 | 1,316 | 1,272 | 1,286 | 37,200 | 1,286 |
| 2024-10-08 | 1,322 | 1,322 | 1,299 | 1,300 | 34,300 | 1,300 |
| 2024-10-07 | 1,348 | 1,352 | 1,325 | 1,329 | 12,900 | 1,329 |
| 2024-10-04 | 1,326 | 1,342 | 1,326 | 1,330 | 14,600 | 1,330 |
| 2024-10-03 | 1,350 | 1,356 | 1,321 | 1,328 | 12,600 | 1,328 |
| 2024-10-02 | 1,349 | 1,370 | 1,332 | 1,340 | 21,300 | 1,340 |
| 2024-10-01 | 1,330 | 1,366 | 1,330 | 1,354 | 30,200 | 1,354 |
| 2024-09-30 | 1,309 | 1,335 | 1,306 | 1,328 | 35,700 | 1,328 |
| 2024-09-27 | 1,386 | 1,386 | 1,348 | 1,357 | 31,600 | 1,357 |
| 2024-09-26 | 1,356 | 1,390 | 1,352 | 1,390 | 22,200 | 1,390 |
| 2024-09-25 | 1,361 | 1,380 | 1,350 | 1,350 | 24,400 | 1,350 |
| 2024-09-24 | 1,398 | 1,400 | 1,362 | 1,372 | 26,200 | 1,372 |
| 2024-09-20 | 1,379 | 1,405 | 1,368 | 1,398 | 57,800 | 1,398 |
| 2024-09-19 | 1,371 | 1,384 | 1,358 | 1,369 | 24,900 | 1,369 |
| 2024-09-18 | 1,366 | 1,378 | 1,346 | 1,359 | 34,200 | 1,359 |
| 2024-09-17 | 1,346 | 1,370 | 1,341 | 1,368 | 48,600 | 1,368 |
| 2024-09-13 | 1,373 | 1,373 | 1,309 | 1,346 | 73,400 | 1,346 |
| 2024-09-12 | 1,364 | 1,400 | 1,342 | 1,394 | 158,500 | 1,394 |
| 2024-09-11 | 1,290 | 1,363 | 1,288 | 1,338 | 296,200 | 1,338 |
| 2024-09-10 | 1,232 | 1,298 | 1,225 | 1,286 | 95,400 | 1,286 |
| 2024-09-09 | 1,196 | 1,237 | 1,182 | 1,221 | 55,900 | 1,221 |
| 2024-09-06 | 1,244 | 1,262 | 1,221 | 1,231 | 29,200 | 1,231 |
| 2024-09-05 | 1,219 | 1,273 | 1,218 | 1,247 | 30,600 | 1,247 |
| 2024-09-04 | 1,254 | 1,258 | 1,224 | 1,231 | 84,300 | 1,231 |
| 2024-09-03 | 1,310 | 1,324 | 1,284 | 1,284 | 37,100 | 1,284 |
| 2024-09-02 | 1,332 | 1,340 | 1,301 | 1,315 | 46,100 | 1,315 |
| 2024-08-30 | 1,310 | 1,340 | 1,301 | 1,335 | 67,800 | 1,335 |
| 2024-08-29 | 1,299 | 1,311 | 1,280 | 1,308 | 78,000 | 1,308 |
| 2024-08-28 | 1,275 | 1,293 | 1,261 | 1,278 | 75,600 | 1,278 |
| 2024-08-27 | 1,230 | 1,280 | 1,226 | 1,271 | 50,000 | 1,271 |
| 2024-08-26 | 1,250 | 1,250 | 1,215 | 1,219 | 56,600 | 1,219 |
| 2024-08-23 | 1,219 | 1,247 | 1,212 | 1,243 | 49,100 | 1,243 |
| 2024-08-22 | 1,214 | 1,221 | 1,200 | 1,219 | 42,000 | 1,219 |
| 2024-08-21 | 1,211 | 1,218 | 1,175 | 1,205 | 57,200 | 1,205 |
| 2024-08-20 | 1,235 | 1,248 | 1,221 | 1,229 | 35,100 | 1,229 |
| 2024-08-19 | 1,248 | 1,250 | 1,215 | 1,215 | 61,000 | 1,215 |
| 2024-08-16 | 1,251 | 1,269 | 1,236 | 1,259 | 56,200 | 1,259 |
| 2024-08-15 | 1,246 | 1,270 | 1,225 | 1,235 | 72,000 | 1,235 |
| 2024-08-14 | 1,250 | 1,254 | 1,202 | 1,219 | 84,500 | 1,219 |
| 2024-08-13 | 1,195 | 1,232 | 1,183 | 1,220 | 95,000 | 1,220 |
| 2024-08-09 | 1,135 | 1,190 | 1,127 | 1,160 | 126,200 | 1,160 |
| 2024-08-08 | 1,119 | 1,146 | 1,110 | 1,117 | 84,000 | 1,117 |
| 2024-08-07 | 1,062 | 1,173 | 1,053 | 1,119 | 157,400 | 1,119 |
| 2024-08-06 | 1,060 | 1,101 | 1,017 | 1,053 | 190,800 | 1,053 |
| 2024-08-05 | 1,110 | 1,130 | 951 | 951 | 264,900 | 951 |
| 2024-08-02 | 1,259 | 1,259 | 1,137 | 1,160 | 306,500 | 1,160 |
| 2024-08-01 | 1,290 | 1,341 | 1,233 | 1,279 | 424,300 | 1,279 |
| 2024-07-31 | 1,453 | 1,505 | 1,445 | 1,500 | 112,200 | 1,500 |
| 2024-07-30 | 1,495 | 1,502 | 1,443 | 1,453 | 145,100 | 1,453 |
| 2024-07-29 | 1,520 | 1,523 | 1,495 | 1,518 | 40,900 | 1,518 |
| 2024-07-26 | 1,500 | 1,530 | 1,491 | 1,510 | 45,900 | 1,510 |
| 2024-07-25 | 1,514 | 1,519 | 1,486 | 1,495 | 97,000 | 1,495 |
| 2024-07-24 | 1,579 | 1,583 | 1,536 | 1,539 | 61,000 | 1,539 |
| 2024-07-23 | 1,599 | 1,613 | 1,575 | 1,586 | 31,200 | 1,586 |
| 2024-07-22 | 1,591 | 1,608 | 1,577 | 1,593 | 47,500 | 1,593 |
| 2024-07-19 | 1,602 | 1,603 | 1,567 | 1,589 | 56,800 | 1,589 |
| 2024-07-18 | 1,595 | 1,615 | 1,590 | 1,600 | 80,600 | 1,600 |
| 2024-07-17 | 1,569 | 1,603 | 1,569 | 1,595 | 44,300 | 1,595 |
| 2024-07-16 | 1,554 | 1,566 | 1,552 | 1,561 | 22,100 | 1,561 |
| 2024-07-12 | 1,527 | 1,543 | 1,525 | 1,532 | 22,500 | 1,532 |
| 2024-07-11 | 1,544 | 1,544 | 1,516 | 1,534 | 29,000 | 1,534 |
| 2024-07-10 | 1,565 | 1,578 | 1,530 | 1,530 | 51,900 | 1,530 |
| 2024-07-09 | 1,570 | 1,583 | 1,558 | 1,558 | 39,400 | 1,558 |
| 2024-07-08 | 1,614 | 1,619 | 1,571 | 1,580 | 38,300 | 1,580 |
| 2024-07-05 | 1,615 | 1,619 | 1,603 | 1,609 | 30,800 | 1,609 |
| 2024-07-04 | 1,596 | 1,629 | 1,588 | 1,615 | 52,900 | 1,615 |
| 2024-07-03 | 1,600 | 1,617 | 1,588 | 1,615 | 65,200 | 1,615 |
| 2024-07-02 | 1,586 | 1,602 | 1,569 | 1,593 | 39,100 | 1,593 |
| 2024-07-01 | 1,539 | 1,585 | 1,539 | 1,583 | 45,300 | 1,583 |
| 2024-06-28 | 1,553 | 1,553 | 1,527 | 1,535 | 18,300 | 1,535 |
| 2024-06-27 | 1,536 | 1,560 | 1,536 | 1,544 | 47,500 | 1,544 |
| 2024-06-26 | 1,547 | 1,552 | 1,531 | 1,536 | 33,000 | 1,536 |
| 2024-06-25 | 1,544 | 1,563 | 1,544 | 1,546 | 31,000 | 1,546 |
| 2024-06-24 | 1,521 | 1,545 | 1,512 | 1,535 | 35,400 | 1,535 |
| 2024-06-21 | 1,500 | 1,525 | 1,496 | 1,512 | 38,100 | 1,512 |
| 2024-06-20 | 1,497 | 1,503 | 1,481 | 1,503 | 32,500 | 1,503 |
| 2024-06-19 | 1,500 | 1,516 | 1,492 | 1,509 | 24,500 | 1,509 |
| 2024-06-18 | 1,515 | 1,523 | 1,488 | 1,500 | 47,200 | 1,500 |
| 2024-06-17 | 1,546 | 1,546 | 1,490 | 1,502 | 36,000 | 1,502 |
| 2024-06-14 | 1,503 | 1,546 | 1,503 | 1,546 | 47,300 | 1,546 |
| 2024-06-13 | 1,559 | 1,559 | 1,491 | 1,497 | 108,500 | 1,497 |
| 2024-06-12 | 1,565 | 1,582 | 1,543 | 1,549 | 34,800 | 1,549 |
| 2024-06-11 | 1,580 | 1,584 | 1,555 | 1,555 | 19,900 | 1,555 |
| 2024-06-10 | 1,549 | 1,585 | 1,546 | 1,582 | 26,500 | 1,582 |
| 2024-06-07 | 1,550 | 1,562 | 1,538 | 1,551 | 31,500 | 1,551 |
| 2024-06-06 | 1,570 | 1,571 | 1,533 | 1,550 | 34,200 | 1,550 |
| 2024-06-05 | 1,611 | 1,621 | 1,546 | 1,546 | 57,200 | 1,546 |
| 2024-06-04 | 1,625 | 1,659 | 1,611 | 1,611 | 71,400 | 1,611 |
| 2024-06-03 | 1,626 | 1,640 | 1,620 | 1,625 | 42,500 | 1,625 |
| 2024-05-31 | 1,572 | 1,619 | 1,572 | 1,618 | 28,400 | 1,618 |
| 2024-05-30 | 1,558 | 1,581 | 1,543 | 1,570 | 43,200 | 1,570 |
| 2024-05-29 | 1,619 | 1,627 | 1,581 | 1,581 | 47,800 | 1,581 |
| 2024-05-28 | 1,620 | 1,642 | 1,608 | 1,618 | 39,000 | 1,618 |
| 2024-05-27 | 1,621 | 1,635 | 1,605 | 1,620 | 27,900 | 1,620 |
| 2024-05-24 | 1,581 | 1,648 | 1,579 | 1,621 | 69,700 | 1,621 |
| 2024-05-23 | 1,617 | 1,617 | 1,583 | 1,590 | 42,900 | 1,590 |
| 2024-05-22 | 1,596 | 1,655 | 1,590 | 1,607 | 97,500 | 1,607 |
| 2024-05-21 | 1,606 | 1,634 | 1,577 | 1,586 | 83,100 | 1,586 |
| 2024-05-20 | 1,590 | 1,644 | 1,590 | 1,606 | 112,500 | 1,606 |
| 2024-05-17 | 1,586 | 1,593 | 1,577 | 1,584 | 21,000 | 1,584 |
| 2024-05-16 | 1,604 | 1,614 | 1,570 | 1,599 | 65,200 | 1,599 |
| 2024-05-15 | 1,634 | 1,662 | 1,595 | 1,621 | 127,400 | 1,621 |
| 2024-05-14 | 1,563 | 1,624 | 1,558 | 1,624 | 70,200 | 1,624 |
| 2024-05-13 | 1,550 | 1,580 | 1,543 | 1,567 | 49,500 | 1,567 |
| 2024-05-10 | 1,581 | 1,587 | 1,547 | 1,550 | 99,700 | 1,550 |
| 2024-05-09 | 1,568 | 1,599 | 1,560 | 1,583 | 52,800 | 1,583 |
| 2024-05-08 | 1,621 | 1,621 | 1,568 | 1,568 | 65,600 | 1,568 |
| 2024-05-07 | 1,588 | 1,676 | 1,578 | 1,590 | 206,000 | 1,590 |
| 2024-05-02 | 1,490 | 1,609 | 1,474 | 1,606 | 241,800 | 1,606 |
| 2024-05-01 | 1,462 | 1,558 | 1,437 | 1,516 | 460,800 | 1,516 |
| 2024-04-30 | 1,451 | 1,451 | 1,398 | 1,432 | 238,900 | 1,432 |
| 2024-04-26 | 1,481 | 1,485 | 1,421 | 1,441 | 399,800 | 1,441 |
| 2024-04-25 | 1,442 | 1,442 | 1,411 | 1,430 | 80,200 | 1,430 |
| 2024-04-24 | 1,447 | 1,475 | 1,438 | 1,463 | 66,000 | 1,463 |
| 2024-04-23 | 1,428 | 1,444 | 1,417 | 1,440 | 50,800 | 1,440 |
| 2024-04-22 | 1,421 | 1,427 | 1,400 | 1,419 | 53,300 | 1,419 |
| 2024-04-19 | 1,427 | 1,427 | 1,367 | 1,399 | 107,300 | 1,399 |
| 2024-04-18 | 1,428 | 1,450 | 1,409 | 1,435 | 53,800 | 1,435 |
| 2024-04-17 | 1,457 | 1,457 | 1,404 | 1,421 | 47,600 | 1,421 |
| 2024-04-16 | 1,474 | 1,474 | 1,426 | 1,426 | 58,500 | 1,426 |
| 2024-04-15 | 1,459 | 1,488 | 1,456 | 1,470 | 42,300 | 1,470 |
| 2024-04-12 | 1,480 | 1,504 | 1,480 | 1,482 | 27,600 | 1,482 |
| 2024-04-11 | 1,474 | 1,490 | 1,462 | 1,483 | 29,000 | 1,483 |
| 2024-04-10 | 1,470 | 1,503 | 1,469 | 1,489 | 46,000 | 1,489 |
| 2024-04-09 | 1,471 | 1,477 | 1,456 | 1,457 | 38,600 | 1,457 |
| 2024-04-08 | 1,511 | 1,511 | 1,465 | 1,471 | 65,900 | 1,471 |
| 2024-04-05 | 1,493 | 1,532 | 1,482 | 1,508 | 39,800 | 1,508 |
| 2024-04-04 | 1,523 | 1,539 | 1,514 | 1,525 | 24,800 | 1,525 |
| 2024-04-03 | 1,475 | 1,535 | 1,473 | 1,514 | 54,900 | 1,514 |
| 2024-04-02 | 1,487 | 1,497 | 1,472 | 1,491 | 48,600 | 1,491 |
| 2024-04-01 | 1,526 | 1,526 | 1,478 | 1,487 | 57,800 | 1,487 |
| 2024-03-29 | 1,519 | 1,542 | 1,496 | 1,537 | 43,100 | 1,537 |
| 2024-03-28 | 1,503 | 1,529 | 1,501 | 1,507 | 39,400 | 1,507 |
| 2024-03-27 | 1,539 | 1,556 | 1,533 | 1,541 | 41,700 | 1,541 |
| 2024-03-26 | 1,528 | 1,569 | 1,528 | 1,551 | 62,700 | 1,551 |
| 2024-03-25 | 1,516 | 1,538 | 1,516 | 1,530 | 29,500 | 1,530 |
| 2024-03-22 | 1,553 | 1,574 | 1,516 | 1,528 | 100,000 | 1,528 |
| 2024-03-21 | 1,549 | 1,550 | 1,527 | 1,532 | 39,000 | 1,532 |
| 2024-03-19 | 1,515 | 1,545 | 1,501 | 1,543 | 48,800 | 1,543 |
| 2024-03-18 | 1,519 | 1,534 | 1,495 | 1,511 | 38,100 | 1,511 |
| 2024-03-15 | 1,467 | 1,519 | 1,466 | 1,513 | 55,700 | 1,513 |
| 2024-03-14 | 1,459 | 1,476 | 1,446 | 1,472 | 16,300 | 1,472 |
| 2024-03-13 | 1,474 | 1,478 | 1,440 | 1,462 | 32,900 | 1,462 |
| 2024-03-12 | 1,425 | 1,459 | 1,422 | 1,459 | 48,700 | 1,459 |
| 2024-03-11 | 1,485 | 1,502 | 1,427 | 1,449 | 149,700 | 1,449 |
| 2024-03-08 | 1,470 | 1,519 | 1,470 | 1,502 | 38,500 | 1,502 |
| 2024-03-07 | 1,523 | 1,523 | 1,471 | 1,482 | 78,000 | 1,482 |
| 2024-03-06 | 1,485 | 1,537 | 1,480 | 1,537 | 64,900 | 1,537 |
| 2024-03-05 | 1,463 | 1,509 | 1,462 | 1,509 | 57,100 | 1,509 |
| 2024-03-04 | 1,492 | 1,500 | 1,461 | 1,462 | 78,100 | 1,462 |
| 2024-03-01 | 1,511 | 1,526 | 1,482 | 1,490 | 95,300 | 1,490 |
| 2024-02-29 | 1,510 | 1,526 | 1,488 | 1,514 | 54,800 | 1,514 |
| 2024-02-28 | 1,542 | 1,562 | 1,512 | 1,517 | 57,800 | 1,517 |
| 2024-02-27 | 1,539 | 1,589 | 1,528 | 1,543 | 55,600 | 1,543 |
| 2024-02-26 | 1,541 | 1,566 | 1,535 | 1,550 | 55,100 | 1,550 |
| 2024-02-22 | 1,538 | 1,552 | 1,528 | 1,552 | 60,900 | 1,552 |
| 2024-02-21 | 1,517 | 1,541 | 1,501 | 1,538 | 52,600 | 1,538 |
| 2024-02-20 | 1,560 | 1,560 | 1,515 | 1,519 | 56,700 | 1,519 |
| 2024-02-19 | 1,500 | 1,560 | 1,485 | 1,560 | 96,600 | 1,560 |
| 2024-02-16 | 1,450 | 1,530 | 1,450 | 1,512 | 88,300 | 1,512 |
| 2024-02-15 | 1,462 | 1,476 | 1,435 | 1,440 | 61,400 | 1,440 |
| 2024-02-14 | 1,484 | 1,484 | 1,446 | 1,471 | 77,400 | 1,471 |
| 2024-02-13 | 1,470 | 1,498 | 1,465 | 1,485 | 73,600 | 1,485 |
| 2024-02-09 | 1,499 | 1,508 | 1,481 | 1,481 | 50,400 | 1,481 |
| 2024-02-08 | 1,530 | 1,536 | 1,482 | 1,515 | 92,700 | 1,515 |
| 2024-02-07 | 1,508 | 1,529 | 1,502 | 1,527 | 64,400 | 1,527 |
| 2024-02-06 | 1,565 | 1,570 | 1,508 | 1,508 | 75,700 | 1,508 |
| 2024-02-05 | 1,531 | 1,563 | 1,502 | 1,559 | 162,300 | 1,559 |
| 2024-02-02 | 1,550 | 1,560 | 1,507 | 1,531 | 180,200 | 1,531 |
| 2024-02-01 | 1,625 | 1,643 | 1,528 | 1,544 | 650,200 | 1,544 |
| 2024-01-31 | 1,389 | 1,419 | 1,360 | 1,415 | 233,500 | 1,415 |
| 2024-01-30 | 1,382 | 1,414 | 1,370 | 1,391 | 208,300 | 1,391 |
| 2024-01-29 | 1,380 | 1,386 | 1,363 | 1,363 | 65,900 | 1,363 |
| 2024-01-26 | 1,416 | 1,418 | 1,365 | 1,365 | 88,800 | 1,365 |
| 2024-01-25 | 1,391 | 1,450 | 1,388 | 1,433 | 141,000 | 1,433 |
| 2024-01-24 | 1,391 | 1,394 | 1,375 | 1,382 | 37,300 | 1,382 |
| 2024-01-23 | 1,410 | 1,415 | 1,393 | 1,397 | 66,100 | 1,397 |
| 2024-01-22 | 1,384 | 1,424 | 1,380 | 1,397 | 114,700 | 1,397 |
| 2024-01-19 | 1,380 | 1,390 | 1,346 | 1,354 | 79,400 | 1,354 |
| 2024-01-18 | 1,277 | 1,368 | 1,277 | 1,368 | 135,000 | 1,368 |
| 2024-01-17 | 1,272 | 1,315 | 1,270 | 1,283 | 46,300 | 1,283 |
| 2024-01-16 | 1,280 | 1,285 | 1,263 | 1,274 | 36,100 | 1,274 |
| 2024-01-15 | 1,257 | 1,292 | 1,257 | 1,274 | 54,200 | 1,274 |
| 2024-01-12 | 1,281 | 1,288 | 1,250 | 1,255 | 76,000 | 1,255 |
| 2024-01-11 | 1,328 | 1,328 | 1,299 | 1,300 | 33,500 | 1,300 |
| 2024-01-10 | 1,345 | 1,353 | 1,310 | 1,310 | 53,000 | 1,310 |
| 2024-01-09 | 1,345 | 1,348 | 1,307 | 1,346 | 71,400 | 1,346 |
| 2024-01-05 | 1,299 | 1,334 | 1,293 | 1,324 | 95,300 | 1,324 |
| 2024-01-04 | 1,267 | 1,299 | 1,250 | 1,285 | 188,300 | 1,285 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
