6946 日本アビオニクス(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 | 2,315 | 2,361 | 2,281 | 2,283 | 103,000 | 2,283 |
| 2024-12-02 | 2,341 | 2,344 | 2,290 | 2,309 | 45,300 | 2,309 |
| 2024-11-29 | 2,352 | 2,390 | 2,331 | 2,336 | 39,400 | 2,336 |
| 2024-11-28 | 2,325 | 2,386 | 2,325 | 2,352 | 54,500 | 2,352 |
| 2024-11-27 | 2,400 | 2,431 | 2,325 | 2,384 | 107,500 | 2,384 |
| 2024-11-26 | 2,572 | 2,596 | 2,424 | 2,437 | 140,900 | 2,437 |
| 2024-11-25 | 2,596 | 2,626 | 2,564 | 2,572 | 67,200 | 2,572 |
| 2024-11-22 | 2,628 | 2,643 | 2,570 | 2,570 | 96,300 | 2,570 |
| 2024-11-21 | 2,725 | 2,725 | 2,592 | 2,622 | 90,000 | 2,622 |
| 2024-11-20 | 2,654 | 2,702 | 2,639 | 2,702 | 77,300 | 2,702 |
| 2024-11-19 | 2,588 | 2,678 | 2,588 | 2,608 | 58,400 | 2,608 |
| 2024-11-18 | 2,570 | 2,596 | 2,521 | 2,560 | 41,500 | 2,560 |
| 2024-11-15 | 2,600 | 2,640 | 2,564 | 2,617 | 44,300 | 2,617 |
| 2024-11-14 | 2,535 | 2,645 | 2,523 | 2,613 | 86,800 | 2,613 |
| 2024-11-13 | 2,591 | 2,640 | 2,513 | 2,518 | 74,500 | 2,518 |
| 2024-11-12 | 2,645 | 2,748 | 2,606 | 2,632 | 120,800 | 2,632 |
| 2024-11-11 | 2,636 | 2,665 | 2,597 | 2,645 | 88,500 | 2,645 |
| 2024-11-08 | 2,572 | 2,650 | 2,519 | 2,620 | 170,600 | 2,620 |
| 2024-11-07 | 2,643 | 2,740 | 2,547 | 2,572 | 299,600 | 2,572 |
| 2024-11-06 | 2,228 | 2,519 | 2,200 | 2,495 | 219,000 | 2,495 |
| 2024-11-05 | 2,280 | 2,280 | 2,184 | 2,259 | 129,500 | 2,259 |
| 2024-11-01 | 2,315 | 2,368 | 2,225 | 2,228 | 123,500 | 2,228 |
| 2024-10-31 | 2,424 | 2,465 | 2,341 | 2,397 | 131,000 | 2,397 |
| 2024-10-30 | 2,352 | 2,520 | 2,303 | 2,474 | 327,900 | 2,474 |
| 2024-10-29 | 2,257 | 2,373 | 2,235 | 2,352 | 189,500 | 2,352 |
| 2024-10-28 | 2,200 | 2,323 | 2,186 | 2,256 | 100,200 | 2,256 |
| 2024-10-25 | 2,289 | 2,293 | 2,215 | 2,221 | 70,100 | 2,221 |
| 2024-10-24 | 2,281 | 2,330 | 2,276 | 2,294 | 109,900 | 2,294 |
| 2024-10-23 | 2,362 | 2,389 | 2,316 | 2,330 | 120,800 | 2,330 |
| 2024-10-22 | 2,480 | 2,497 | 2,381 | 2,386 | 148,000 | 2,386 |
| 2024-10-21 | 2,566 | 2,580 | 2,494 | 2,505 | 60,800 | 2,505 |
| 2024-10-18 | 2,571 | 2,633 | 2,551 | 2,574 | 64,000 | 2,574 |
| 2024-10-17 | 2,591 | 2,607 | 2,511 | 2,563 | 67,100 | 2,563 |
| 2024-10-16 | 2,616 | 2,616 | 2,528 | 2,591 | 98,100 | 2,591 |
| 2024-10-15 | 2,594 | 2,648 | 2,567 | 2,595 | 114,300 | 2,595 |
| 2024-10-11 | 2,450 | 2,592 | 2,430 | 2,523 | 112,100 | 2,523 |
| 2024-10-10 | 2,575 | 2,589 | 2,461 | 2,467 | 123,000 | 2,467 |
| 2024-10-09 | 2,565 | 2,599 | 2,503 | 2,585 | 117,900 | 2,585 |
| 2024-10-08 | 2,640 | 2,759 | 2,540 | 2,554 | 174,700 | 2,554 |
| 2024-10-07 | 2,651 | 2,670 | 2,568 | 2,635 | 166,500 | 2,635 |
| 2024-10-04 | 2,630 | 2,722 | 2,610 | 2,617 | 213,300 | 2,617 |
| 2024-10-03 | 2,850 | 2,869 | 2,619 | 2,678 | 349,800 | 2,678 |
| 2024-10-02 | 2,971 | 2,987 | 2,671 | 2,800 | 535,400 | 2,800 |
| 2024-10-01 | 2,532 | 2,872 | 2,492 | 2,821 | 411,500 | 2,821 |
| 2024-09-30 | 2,550 | 2,669 | 2,440 | 2,517 | 223,200 | 2,517 |
| 2024-09-27 | 2,499 | 2,645 | 2,481 | 2,557 | 239,800 | 2,557 |
| 2024-09-26 | 11,800 | 12,180 | 11,700 | 12,160 | 18,200 | 2,432 |
| 2024-09-25 | 11,890 | 12,000 | 11,210 | 11,800 | 20,400 | 2,360 |
| 2024-09-24 | 11,920 | 12,150 | 11,650 | 11,680 | 16,900 | 2,336 |
| 2024-09-20 | 12,100 | 12,150 | 11,510 | 11,520 | 18,200 | 2,304 |
| 2024-09-19 | 11,060 | 11,920 | 11,060 | 11,830 | 29,300 | 2,366 |
| 2024-09-18 | 11,320 | 11,690 | 10,800 | 10,840 | 18,700 | 2,168 |
| 2024-09-17 | 11,130 | 11,290 | 10,920 | 11,250 | 20,900 | 2,250 |
| 2024-09-13 | 10,970 | 10,980 | 10,790 | 10,910 | 6,900 | 2,182 |
| 2024-09-12 | 11,060 | 11,210 | 10,800 | 10,970 | 12,700 | 2,194 |
| 2024-09-11 | 10,910 | 11,080 | 10,330 | 10,460 | 13,200 | 2,092 |
| 2024-09-10 | 11,080 | 11,110 | 10,700 | 10,770 | 15,200 | 2,154 |
| 2024-09-09 | 10,430 | 10,780 | 10,150 | 10,650 | 30,100 | 2,130 |
| 2024-09-06 | 11,520 | 11,520 | 10,600 | 11,030 | 34,800 | 2,206 |
| 2024-09-05 | 11,590 | 11,790 | 11,130 | 11,400 | 27,400 | 2,280 |
| 2024-09-04 | 11,610 | 12,110 | 11,610 | 11,890 | 27,100 | 2,378 |
| 2024-09-03 | 12,610 | 12,720 | 12,110 | 12,110 | 19,000 | 2,422 |
| 2024-09-02 | 12,660 | 12,790 | 12,370 | 12,540 | 18,500 | 2,508 |
| 2024-08-30 | 11,770 | 12,590 | 11,640 | 12,360 | 37,200 | 2,472 |
| 2024-08-29 | 11,600 | 11,680 | 11,360 | 11,680 | 15,400 | 2,336 |
| 2024-08-28 | 12,040 | 12,190 | 11,400 | 11,550 | 31,700 | 2,310 |
| 2024-08-27 | 11,890 | 12,230 | 11,510 | 12,190 | 19,800 | 2,438 |
| 2024-08-26 | 11,900 | 12,150 | 11,510 | 11,670 | 15,900 | 2,334 |
| 2024-08-23 | 11,500 | 11,700 | 11,350 | 11,620 | 11,900 | 2,324 |
| 2024-08-22 | 11,520 | 11,900 | 11,390 | 11,530 | 22,800 | 2,306 |
| 2024-08-21 | 11,400 | 11,530 | 11,110 | 11,370 | 21,800 | 2,274 |
| 2024-08-20 | 11,290 | 11,550 | 11,170 | 11,400 | 15,200 | 2,280 |
| 2024-08-19 | 11,640 | 11,790 | 11,260 | 11,260 | 27,000 | 2,252 |
| 2024-08-16 | 11,990 | 12,280 | 11,470 | 11,630 | 31,900 | 2,326 |
| 2024-08-15 | 11,030 | 11,880 | 11,030 | 11,710 | 22,000 | 2,342 |
| 2024-08-14 | 11,360 | 11,690 | 10,790 | 11,300 | 29,300 | 2,260 |
| 2024-08-13 | 10,480 | 11,090 | 10,400 | 11,000 | 19,200 | 2,200 |
| 2024-08-09 | 10,340 | 10,590 | 10,000 | 10,180 | 37,300 | 2,036 |
| 2024-08-08 | 10,710 | 11,160 | 10,060 | 10,120 | 41,300 | 2,024 |
| 2024-08-07 | 10,040 | 11,330 | 9,980 | 10,920 | 63,300 | 2,184 |
| 2024-08-06 | 10,060 | 10,060 | 10,060 | 10,060 | 5,400 | 2,012 |
| 2024-08-05 | 8,970 | 9,590 | 8,400 | 8,560 | 108,000 | 1,712 |
| 2024-08-02 | 11,330 | 11,660 | 10,350 | 10,410 | 54,700 | 2,082 |
| 2024-08-01 | 12,330 | 12,330 | 11,850 | 11,930 | 17,000 | 2,386 |
| 2024-07-31 | 11,690 | 12,330 | 11,590 | 12,330 | 21,000 | 2,466 |
| 2024-07-30 | 12,430 | 13,110 | 11,900 | 11,900 | 44,600 | 2,380 |
| 2024-07-29 | 11,750 | 12,650 | 11,700 | 12,580 | 61,800 | 2,516 |
| 2024-07-26 | 11,060 | 11,670 | 11,010 | 11,030 | 32,500 | 2,206 |
| 2024-07-25 | 11,710 | 11,890 | 11,150 | 11,290 | 50,900 | 2,258 |
| 2024-07-24 | 12,030 | 12,270 | 11,900 | 12,010 | 33,900 | 2,402 |
| 2024-07-23 | 12,500 | 12,950 | 12,330 | 12,330 | 33,400 | 2,466 |
| 2024-07-22 | 13,330 | 13,330 | 12,000 | 12,300 | 79,200 | 2,460 |
| 2024-07-19 | 12,800 | 13,330 | 12,510 | 13,250 | 30,000 | 2,650 |
| 2024-07-18 | 13,030 | 13,680 | 12,750 | 13,100 | 62,000 | 2,620 |
| 2024-07-17 | 13,650 | 13,780 | 13,070 | 13,520 | 66,400 | 2,704 |
| 2024-07-16 | 12,340 | 13,150 | 12,340 | 13,130 | 79,900 | 2,626 |
| 2024-07-12 | 11,190 | 11,870 | 11,190 | 11,750 | 46,100 | 2,350 |
| 2024-07-11 | 11,540 | 11,700 | 10,920 | 11,490 | 78,600 | 2,298 |
| 2024-07-10 | 11,600 | 12,000 | 11,350 | 11,550 | 48,100 | 2,310 |
| 2024-07-09 | 11,250 | 12,310 | 11,100 | 11,860 | 129,600 | 2,372 |
| 2024-07-08 | 10,600 | 11,130 | 10,600 | 11,010 | 59,600 | 2,202 |
| 2024-07-05 | 10,400 | 10,860 | 10,210 | 10,240 | 36,300 | 2,048 |
| 2024-07-04 | 10,070 | 10,730 | 10,070 | 10,400 | 46,200 | 2,080 |
| 2024-07-03 | 10,300 | 10,390 | 10,060 | 10,150 | 50,200 | 2,030 |
| 2024-07-02 | 9,360 | 10,150 | 9,360 | 10,080 | 49,400 | 2,016 |
| 2024-07-01 | 9,380 | 9,620 | 9,320 | 9,330 | 31,800 | 1,866 |
| 2024-06-28 | 9,400 | 9,490 | 9,160 | 9,380 | 28,900 | 1,876 |
| 2024-06-27 | 8,970 | 9,500 | 8,970 | 9,320 | 33,500 | 1,864 |
| 2024-06-26 | 8,700 | 9,010 | 8,630 | 8,950 | 24,900 | 1,790 |
| 2024-06-25 | 8,700 | 8,760 | 8,530 | 8,590 | 16,800 | 1,718 |
| 2024-06-24 | 8,890 | 8,890 | 8,430 | 8,600 | 59,800 | 1,720 |
| 2024-06-21 | 9,110 | 9,150 | 8,920 | 8,920 | 8,000 | 1,784 |
| 2024-06-20 | 8,900 | 9,160 | 8,880 | 9,100 | 9,100 | 1,820 |
| 2024-06-19 | 8,840 | 9,300 | 8,830 | 9,020 | 17,900 | 1,804 |
| 2024-06-18 | 8,880 | 9,130 | 8,780 | 8,990 | 17,600 | 1,798 |
| 2024-06-17 | 8,900 | 8,950 | 8,700 | 8,700 | 17,500 | 1,740 |
| 2024-06-14 | 9,350 | 9,590 | 8,930 | 9,020 | 31,100 | 1,804 |
| 2024-06-13 | 10,140 | 10,140 | 9,300 | 9,330 | 38,000 | 1,866 |
| 2024-06-12 | 10,330 | 10,340 | 9,800 | 10,010 | 68,500 | 2,002 |
| 2024-06-11 | 9,350 | 9,960 | 9,270 | 9,670 | 73,500 | 1,934 |
| 2024-06-10 | 8,710 | 9,200 | 8,700 | 9,060 | 35,100 | 1,812 |
| 2024-06-07 | 8,260 | 8,640 | 8,230 | 8,580 | 19,900 | 1,716 |
| 2024-06-06 | 8,200 | 8,340 | 8,110 | 8,110 | 8,600 | 1,622 |
| 2024-06-05 | 8,150 | 8,230 | 8,110 | 8,130 | 14,800 | 1,626 |
| 2024-06-04 | 8,330 | 8,430 | 8,110 | 8,180 | 14,600 | 1,636 |
| 2024-06-03 | 8,450 | 8,470 | 8,210 | 8,280 | 16,700 | 1,656 |
| 2024-05-31 | 8,120 | 8,310 | 8,080 | 8,300 | 11,900 | 1,660 |
| 2024-05-30 | 7,990 | 8,390 | 7,980 | 8,200 | 24,000 | 1,640 |
| 2024-05-29 | 8,400 | 8,400 | 8,060 | 8,100 | 20,500 | 1,620 |
| 2024-05-28 | 7,940 | 8,170 | 7,940 | 8,100 | 14,400 | 1,620 |
| 2024-05-27 | 8,160 | 8,160 | 7,850 | 7,920 | 37,400 | 1,584 |
| 2024-05-24 | 8,620 | 8,770 | 8,070 | 8,080 | 53,900 | 1,616 |
| 2024-05-23 | 8,790 | 8,900 | 8,710 | 8,750 | 15,100 | 1,750 |
| 2024-05-22 | 8,720 | 8,840 | 8,630 | 8,750 | 25,200 | 1,750 |
| 2024-05-21 | 8,930 | 9,360 | 8,750 | 8,750 | 31,400 | 1,750 |
| 2024-05-20 | 8,840 | 9,090 | 8,780 | 8,930 | 31,400 | 1,786 |
| 2024-05-17 | 9,300 | 9,440 | 8,730 | 8,880 | 122,800 | 1,776 |
| 2024-05-16 | 10,260 | 10,340 | 9,430 | 9,450 | 68,400 | 1,890 |
| 2024-05-15 | 10,170 | 10,320 | 9,800 | 10,240 | 44,700 | 2,048 |
| 2024-05-14 | 10,590 | 10,970 | 10,190 | 10,330 | 77,500 | 2,066 |
| 2024-05-13 | 10,200 | 10,690 | 9,660 | 10,580 | 188,100 | 2,116 |
| 2024-05-10 | 8,700 | 9,340 | 8,700 | 9,200 | 64,900 | 1,840 |
| 2024-05-09 | 8,810 | 8,870 | 8,510 | 8,700 | 40,300 | 1,740 |
| 2024-05-08 | 9,330 | 9,390 | 8,580 | 8,660 | 51,400 | 1,732 |
| 2024-05-07 | 9,180 | 9,350 | 9,120 | 9,330 | 17,900 | 1,866 |
| 2024-05-02 | 8,940 | 9,270 | 8,890 | 9,110 | 15,600 | 1,822 |
| 2024-05-01 | 9,220 | 9,220 | 8,890 | 8,970 | 19,400 | 1,794 |
| 2024-04-30 | 8,840 | 9,070 | 8,750 | 9,070 | 15,100 | 1,814 |
| 2024-04-26 | 9,090 | 9,140 | 8,770 | 8,890 | 22,400 | 1,778 |
| 2024-04-25 | 8,900 | 9,320 | 8,860 | 9,060 | 56,500 | 1,812 |
| 2024-04-24 | 8,840 | 8,930 | 8,710 | 8,900 | 11,500 | 1,780 |
| 2024-04-23 | 8,840 | 8,890 | 8,650 | 8,840 | 27,800 | 1,768 |
| 2024-04-22 | 8,940 | 9,000 | 8,670 | 8,690 | 34,400 | 1,738 |
| 2024-04-19 | 9,150 | 9,290 | 8,770 | 8,950 | 25,300 | 1,790 |
| 2024-04-18 | 9,070 | 9,420 | 8,910 | 9,280 | 30,000 | 1,856 |
| 2024-04-17 | 9,250 | 9,300 | 9,120 | 9,240 | 29,100 | 1,848 |
| 2024-04-16 | 9,400 | 9,580 | 9,160 | 9,360 | 47,900 | 1,872 |
| 2024-04-15 | 9,530 | 9,640 | 9,450 | 9,590 | 25,500 | 1,918 |
| 2024-04-12 | 10,040 | 10,040 | 9,570 | 9,680 | 34,600 | 1,936 |
| 2024-04-11 | 9,760 | 10,100 | 9,720 | 10,040 | 23,800 | 2,008 |
| 2024-04-10 | 10,290 | 10,340 | 9,950 | 9,960 | 22,300 | 1,992 |
| 2024-04-09 | 9,990 | 10,340 | 9,900 | 10,290 | 18,800 | 2,058 |
| 2024-04-08 | 9,880 | 10,190 | 9,840 | 9,980 | 33,200 | 1,996 |
| 2024-04-05 | 9,780 | 10,360 | 9,770 | 9,940 | 21,500 | 1,988 |
| 2024-04-04 | 10,070 | 10,230 | 9,650 | 10,050 | 37,800 | 2,010 |
| 2024-04-03 | 10,100 | 10,290 | 9,700 | 10,100 | 60,400 | 2,020 |
| 2024-04-02 | 11,370 | 11,370 | 10,260 | 10,520 | 49,100 | 2,104 |
| 2024-04-01 | 11,730 | 11,730 | 11,050 | 11,400 | 23,200 | 2,280 |
| 2024-03-29 | 11,820 | 12,020 | 11,620 | 11,760 | 16,200 | 2,352 |
| 2024-03-28 | 11,380 | 11,820 | 11,200 | 11,680 | 21,500 | 2,336 |
| 2024-03-27 | 11,280 | 11,430 | 11,190 | 11,200 | 12,000 | 2,240 |
| 2024-03-26 | 11,110 | 11,440 | 11,090 | 11,440 | 14,100 | 2,288 |
| 2024-03-25 | 11,010 | 11,370 | 10,750 | 11,070 | 14,200 | 2,214 |
| 2024-03-22 | 11,890 | 11,890 | 11,200 | 11,310 | 19,700 | 2,262 |
| 2024-03-21 | 11,070 | 11,890 | 10,970 | 11,470 | 45,100 | 2,294 |
| 2024-03-19 | 11,170 | 11,230 | 10,910 | 11,050 | 17,700 | 2,210 |
| 2024-03-18 | 11,190 | 11,560 | 10,730 | 11,120 | 30,900 | 2,224 |
| 2024-03-15 | 10,470 | 11,250 | 10,350 | 10,890 | 42,400 | 2,178 |
| 2024-03-14 | 11,320 | 11,320 | 10,320 | 10,630 | 67,100 | 2,126 |
| 2024-03-13 | 12,270 | 12,270 | 11,090 | 11,320 | 53,600 | 2,264 |
| 2024-03-12 | 12,000 | 12,340 | 11,800 | 11,970 | 19,800 | 2,394 |
| 2024-03-11 | 12,020 | 12,480 | 11,950 | 12,110 | 25,600 | 2,422 |
| 2024-03-08 | 12,600 | 12,880 | 12,400 | 12,620 | 28,300 | 2,524 |
| 2024-03-07 | 12,480 | 12,780 | 12,100 | 12,550 | 42,300 | 2,510 |
| 2024-03-06 | 11,980 | 12,310 | 11,800 | 12,250 | 26,700 | 2,450 |
| 2024-03-05 | 11,650 | 12,050 | 11,410 | 12,030 | 25,900 | 2,406 |
| 2024-03-04 | 11,450 | 11,690 | 11,350 | 11,650 | 24,900 | 2,330 |
| 2024-03-01 | 11,470 | 12,150 | 11,450 | 11,450 | 53,200 | 2,290 |
| 2024-02-29 | 10,440 | 11,320 | 10,440 | 11,220 | 54,300 | 2,244 |
| 2024-02-28 | 10,430 | 10,660 | 10,300 | 10,440 | 27,200 | 2,088 |
| 2024-02-27 | 10,110 | 10,460 | 10,080 | 10,340 | 29,600 | 2,068 |
| 2024-02-26 | 10,600 | 10,740 | 10,300 | 10,360 | 35,000 | 2,072 |
| 2024-02-22 | 10,600 | 10,810 | 10,420 | 10,550 | 27,200 | 2,110 |
| 2024-02-21 | 11,160 | 11,160 | 10,720 | 10,730 | 27,900 | 2,146 |
| 2024-02-20 | 10,800 | 11,470 | 10,700 | 11,160 | 40,400 | 2,232 |
| 2024-02-19 | 10,450 | 10,890 | 10,450 | 10,800 | 33,000 | 2,160 |
| 2024-02-16 | 10,810 | 10,810 | 10,440 | 10,440 | 32,100 | 2,088 |
| 2024-02-15 | 10,860 | 10,950 | 10,380 | 10,650 | 41,800 | 2,130 |
| 2024-02-14 | 10,900 | 10,970 | 10,670 | 10,870 | 27,100 | 2,174 |
| 2024-02-13 | 10,770 | 11,330 | 10,730 | 11,080 | 59,800 | 2,216 |
| 2024-02-09 | 10,530 | 11,150 | 10,530 | 10,960 | 50,200 | 2,192 |
| 2024-02-08 | 10,530 | 10,750 | 10,290 | 10,410 | 36,000 | 2,082 |
| 2024-02-07 | 10,100 | 10,670 | 10,100 | 10,580 | 53,900 | 2,116 |
| 2024-02-06 | 9,470 | 10,110 | 9,440 | 10,030 | 71,400 | 2,006 |
| 2024-02-05 | 8,920 | 9,400 | 8,920 | 9,390 | 51,300 | 1,878 |
| 2024-02-02 | 8,870 | 9,040 | 8,650 | 8,910 | 35,300 | 1,782 |
| 2024-02-01 | 8,760 | 9,240 | 8,600 | 8,840 | 67,300 | 1,768 |
| 2024-01-31 | 8,700 | 9,150 | 8,650 | 9,060 | 56,300 | 1,812 |
| 2024-01-30 | 8,960 | 9,040 | 8,770 | 8,790 | 30,800 | 1,758 |
| 2024-01-29 | 9,180 | 9,180 | 8,760 | 9,000 | 72,800 | 1,800 |
| 2024-01-26 | 9,800 | 9,800 | 9,160 | 9,190 | 48,500 | 1,838 |
| 2024-01-25 | 9,680 | 9,790 | 9,530 | 9,740 | 29,400 | 1,948 |
| 2024-01-24 | 9,200 | 9,580 | 9,190 | 9,540 | 32,900 | 1,908 |
| 2024-01-23 | 9,430 | 9,490 | 9,190 | 9,190 | 25,400 | 1,838 |
| 2024-01-22 | 9,480 | 9,500 | 9,180 | 9,340 | 39,400 | 1,868 |
| 2024-01-19 | 9,190 | 9,390 | 9,190 | 9,390 | 27,700 | 1,878 |
| 2024-01-18 | 8,910 | 9,320 | 8,900 | 9,040 | 32,800 | 1,808 |
| 2024-01-17 | 8,880 | 9,060 | 8,880 | 8,910 | 18,400 | 1,782 |
| 2024-01-16 | 9,090 | 9,180 | 8,820 | 8,880 | 42,200 | 1,776 |
| 2024-01-15 | 8,530 | 9,030 | 8,500 | 8,940 | 43,300 | 1,788 |
| 2024-01-12 | 8,510 | 8,590 | 8,360 | 8,410 | 14,900 | 1,682 |
| 2024-01-11 | 8,670 | 8,680 | 8,360 | 8,470 | 30,600 | 1,694 |
| 2024-01-10 | 8,460 | 8,570 | 8,420 | 8,520 | 18,000 | 1,704 |
| 2024-01-09 | 8,240 | 8,470 | 8,230 | 8,450 | 26,600 | 1,690 |
| 2024-01-05 | 8,300 | 8,450 | 8,270 | 8,310 | 22,800 | 1,662 |
| 2024-01-04 | 8,120 | 8,300 | 7,900 | 8,250 | 18,500 | 1,650 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
