6976 太陽誘電(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 | 2,208.5 | 2,237.5 | 2,187.5 | 2,216 | 2,648,600 | 2,216 |
| 2024-12-02 | 2,160 | 2,201.5 | 2,153 | 2,170.5 | 2,912,600 | 2,170.50 |
| 2024-11-29 | 2,152 | 2,162 | 2,109.5 | 2,130.5 | 1,546,400 | 2,130.50 |
| 2024-11-28 | 2,140.5 | 2,173 | 2,117 | 2,164 | 1,982,000 | 2,164 |
| 2024-11-27 | 2,154 | 2,177.5 | 2,141 | 2,152.5 | 1,920,800 | 2,152.50 |
| 2024-11-26 | 2,230 | 2,233 | 2,127 | 2,149 | 3,017,400 | 2,149 |
| 2024-11-25 | 2,187.5 | 2,246 | 2,184.5 | 2,209 | 3,472,900 | 2,209 |
| 2024-11-22 | 2,202.5 | 2,219 | 2,140.5 | 2,149 | 2,895,100 | 2,149 |
| 2024-11-21 | 2,158.5 | 2,240 | 2,157.5 | 2,209.5 | 3,686,600 | 2,209.50 |
| 2024-11-20 | 2,148 | 2,181 | 2,145.5 | 2,153.5 | 2,250,400 | 2,153.50 |
| 2024-11-19 | 2,160 | 2,173 | 2,126.5 | 2,129 | 2,270,200 | 2,129 |
| 2024-11-18 | 2,117 | 2,193.5 | 2,110 | 2,171.5 | 2,610,300 | 2,171.50 |
| 2024-11-15 | 2,168 | 2,209 | 2,165 | 2,190 | 2,868,000 | 2,190 |
| 2024-11-14 | 2,266 | 2,283.5 | 2,200.5 | 2,210.5 | 3,983,600 | 2,210.50 |
| 2024-11-13 | 2,310 | 2,310 | 2,230 | 2,248.5 | 3,788,400 | 2,248.50 |
| 2024-11-12 | 2,344.5 | 2,350 | 2,292.5 | 2,309 | 3,944,000 | 2,309 |
| 2024-11-11 | 2,315 | 2,359 | 2,285.5 | 2,358 | 3,840,800 | 2,358 |
| 2024-11-08 | 2,282.5 | 2,428 | 2,281 | 2,336.5 | 11,502,800 | 2,336.50 |
| 2024-11-07 | 2,799 | 2,836.5 | 2,754 | 2,780.5 | 3,616,300 | 2,780.50 |
| 2024-11-06 | 2,722 | 2,793.5 | 2,701.5 | 2,752 | 2,616,000 | 2,752 |
| 2024-11-05 | 2,628 | 2,725 | 2,626.5 | 2,724 | 1,933,900 | 2,724 |
| 2024-11-01 | 2,665 | 2,675.5 | 2,622 | 2,636.5 | 2,614,000 | 2,636.50 |
| 2024-10-31 | 2,712.5 | 2,748 | 2,699.5 | 2,738.5 | 2,137,900 | 2,738.50 |
| 2024-10-30 | 2,786 | 2,811.5 | 2,737 | 2,746.5 | 3,875,800 | 2,746.50 |
| 2024-10-29 | 2,745 | 2,785 | 2,739.5 | 2,776 | 1,284,900 | 2,776 |
| 2024-10-28 | 2,700 | 2,793.5 | 2,685 | 2,771 | 2,019,900 | 2,771 |
| 2024-10-25 | 2,746 | 2,771.5 | 2,687 | 2,698 | 2,876,800 | 2,698 |
| 2024-10-24 | 2,759.5 | 2,792 | 2,731.5 | 2,767.5 | 2,002,200 | 2,767.50 |
| 2024-10-23 | 2,800 | 2,854.5 | 2,790 | 2,809.5 | 1,643,000 | 2,809.50 |
| 2024-10-22 | 2,835 | 2,848.5 | 2,799 | 2,817 | 1,627,100 | 2,817 |
| 2024-10-21 | 2,860 | 2,901 | 2,847.5 | 2,857.5 | 1,569,400 | 2,857.50 |
| 2024-10-18 | 2,896.5 | 2,902 | 2,820.5 | 2,830.5 | 1,946,900 | 2,830.50 |
| 2024-10-17 | 2,909 | 2,916 | 2,869.5 | 2,886 | 1,865,800 | 2,886 |
| 2024-10-16 | 2,870 | 2,924.5 | 2,855.5 | 2,903.5 | 2,029,200 | 2,903.50 |
| 2024-10-15 | 2,878.5 | 2,986.5 | 2,875.5 | 2,955.5 | 3,265,200 | 2,955.50 |
| 2024-10-11 | 2,935 | 2,938 | 2,870 | 2,870 | 1,991,100 | 2,870 |
| 2024-10-10 | 2,960 | 2,966 | 2,911 | 2,917.5 | 1,674,800 | 2,917.50 |
| 2024-10-09 | 2,922.5 | 2,969 | 2,920.5 | 2,934.5 | 2,530,700 | 2,934.50 |
| 2024-10-08 | 2,955.5 | 2,963.5 | 2,888 | 2,892 | 3,338,700 | 2,892 |
| 2024-10-07 | 3,040 | 3,041 | 2,952.5 | 2,996.5 | 3,878,500 | 2,996.50 |
| 2024-10-04 | 3,000 | 3,009 | 2,945 | 2,957.5 | 3,172,600 | 2,957.50 |
| 2024-10-03 | 3,059 | 3,132 | 3,016 | 3,027 | 3,445,200 | 3,027 |
| 2024-10-02 | 2,941 | 2,994.5 | 2,940.5 | 2,966 | 3,356,000 | 2,966 |
| 2024-10-01 | 2,954 | 3,092 | 2,945 | 3,081 | 3,172,300 | 3,081 |
| 2024-09-30 | 2,965 | 2,993 | 2,895.5 | 2,915.5 | 5,235,900 | 2,915.50 |
| 2024-09-27 | 3,132 | 3,194 | 3,076 | 3,178 | 3,885,900 | 3,178 |
| 2024-09-26 | 3,041 | 3,106 | 2,997 | 3,106 | 2,859,900 | 3,106 |
| 2024-09-25 | 2,949 | 3,006 | 2,940.5 | 3,004 | 2,465,200 | 3,004 |
| 2024-09-24 | 2,963.5 | 3,000 | 2,903.5 | 2,908.5 | 2,594,900 | 2,908.50 |
| 2024-09-20 | 2,942 | 2,988 | 2,897 | 2,913.5 | 4,696,800 | 2,913.50 |
| 2024-09-19 | 2,867 | 2,898 | 2,830.5 | 2,845 | 2,695,900 | 2,845 |
| 2024-09-18 | 2,835.5 | 2,860.5 | 2,799 | 2,817 | 2,953,100 | 2,817 |
| 2024-09-17 | 2,823.5 | 2,843 | 2,741 | 2,789.5 | 5,058,100 | 2,789.50 |
| 2024-09-13 | 2,920 | 2,929 | 2,843 | 2,860 | 3,442,800 | 2,860 |
| 2024-09-12 | 2,981 | 3,010 | 2,887.5 | 2,946 | 4,345,700 | 2,946 |
| 2024-09-11 | 2,985 | 2,988.5 | 2,812.5 | 2,859.5 | 6,222,000 | 2,859.50 |
| 2024-09-10 | 3,129 | 3,143 | 2,975 | 2,984.5 | 4,752,000 | 2,984.50 |
| 2024-09-09 | 3,040 | 3,129 | 3,026 | 3,112 | 3,418,600 | 3,112 |
| 2024-09-06 | 3,250 | 3,291 | 3,167 | 3,200 | 3,122,900 | 3,200 |
| 2024-09-05 | 3,270 | 3,308 | 3,222 | 3,241 | 3,034,000 | 3,241 |
| 2024-09-04 | 3,370 | 3,419 | 3,302 | 3,323 | 3,897,000 | 3,323 |
| 2024-09-03 | 3,580 | 3,596 | 3,540 | 3,573 | 1,759,700 | 3,573 |
| 2024-09-02 | 3,666 | 3,666 | 3,586 | 3,610 | 1,804,200 | 3,610 |
| 2024-08-30 | 3,546 | 3,665 | 3,545 | 3,596 | 3,770,200 | 3,596 |
| 2024-08-29 | 3,362 | 3,530 | 3,345 | 3,503 | 4,035,600 | 3,503 |
| 2024-08-28 | 3,342 | 3,429 | 3,284 | 3,429 | 4,119,700 | 3,429 |
| 2024-08-27 | 3,500 | 3,525 | 3,424 | 3,457 | 2,456,800 | 3,457 |
| 2024-08-26 | 3,604 | 3,605 | 3,472 | 3,505 | 3,047,800 | 3,505 |
| 2024-08-23 | 3,630 | 3,684 | 3,587 | 3,674 | 2,098,400 | 3,674 |
| 2024-08-22 | 3,640 | 3,657 | 3,571 | 3,609 | 2,060,200 | 3,609 |
| 2024-08-21 | 3,607 | 3,679 | 3,607 | 3,625 | 2,540,800 | 3,625 |
| 2024-08-20 | 3,768 | 3,787 | 3,677 | 3,727 | 2,453,900 | 3,727 |
| 2024-08-19 | 3,800 | 3,841 | 3,677 | 3,698 | 2,996,200 | 3,698 |
| 2024-08-16 | 3,801 | 3,910 | 3,780 | 3,867 | 3,455,100 | 3,867 |
| 2024-08-15 | 3,650 | 3,753 | 3,648 | 3,661 | 2,263,500 | 3,661 |
| 2024-08-14 | 3,657 | 3,717 | 3,577 | 3,706 | 3,320,500 | 3,706 |
| 2024-08-13 | 3,455 | 3,594 | 3,420 | 3,587 | 3,742,900 | 3,587 |
| 2024-08-09 | 3,600 | 3,625 | 3,299 | 3,385 | 6,232,600 | 3,385 |
| 2024-08-08 | 3,600 | 3,714 | 3,344 | 3,566 | 10,321,500 | 3,566 |
| 2024-08-07 | 3,683 | 4,084 | 3,663 | 3,976 | 5,464,100 | 3,976 |
| 2024-08-06 | 3,814 | 3,829 | 3,621 | 3,753 | 4,885,600 | 3,753 |
| 2024-08-05 | 3,786 | 3,905 | 3,366 | 3,413 | 6,557,600 | 3,413 |
| 2024-08-02 | 4,100 | 4,171 | 4,017 | 4,066 | 4,455,900 | 4,066 |
| 2024-08-01 | 4,476 | 4,476 | 4,247 | 4,310 | 4,556,800 | 4,310 |
| 2024-07-31 | 4,430 | 4,586 | 4,411 | 4,546 | 4,098,900 | 4,546 |
| 2024-07-30 | 4,507 | 4,586 | 4,457 | 4,570 | 2,582,300 | 4,570 |
| 2024-07-29 | 4,522 | 4,632 | 4,500 | 4,568 | 3,119,600 | 4,568 |
| 2024-07-26 | 4,400 | 4,537 | 4,355 | 4,398 | 3,832,300 | 4,398 |
| 2024-07-25 | 4,532 | 4,565 | 4,352 | 4,352 | 5,690,600 | 4,352 |
| 2024-07-24 | 4,734 | 4,816 | 4,622 | 4,672 | 3,989,400 | 4,672 |
| 2024-07-23 | 4,898 | 4,940 | 4,776 | 4,786 | 2,758,700 | 4,786 |
| 2024-07-22 | 4,899 | 4,918 | 4,691 | 4,802 | 5,444,400 | 4,802 |
| 2024-07-19 | 5,035 | 5,128 | 4,975 | 5,012 | 3,207,600 | 5,012 |
| 2024-07-18 | 4,950 | 5,110 | 4,906 | 5,025 | 4,376,300 | 5,025 |
| 2024-07-17 | 5,030 | 5,164 | 4,986 | 5,115 | 5,227,200 | 5,115 |
| 2024-07-16 | 4,770 | 5,044 | 4,764 | 5,037 | 7,485,400 | 5,037 |
| 2024-07-12 | 4,629 | 4,683 | 4,550 | 4,606 | 4,288,100 | 4,606 |
| 2024-07-11 | 4,834 | 4,847 | 4,716 | 4,769 | 3,223,100 | 4,769 |
| 2024-07-10 | 4,695 | 4,774 | 4,626 | 4,764 | 2,943,300 | 4,764 |
| 2024-07-09 | 4,681 | 4,749 | 4,658 | 4,709 | 3,243,700 | 4,709 |
| 2024-07-08 | 4,559 | 4,678 | 4,520 | 4,656 | 4,038,700 | 4,656 |
| 2024-07-05 | 4,675 | 4,708 | 4,492 | 4,523 | 5,454,700 | 4,523 |
| 2024-07-04 | 4,500 | 4,629 | 4,428 | 4,628 | 7,179,700 | 4,628 |
| 2024-07-03 | 4,222 | 4,470 | 4,216 | 4,398 | 7,263,700 | 4,398 |
| 2024-07-02 | 4,020 | 4,105 | 3,994 | 4,105 | 2,001,200 | 4,105 |
| 2024-07-01 | 4,115 | 4,141 | 3,987 | 4,018 | 2,694,200 | 4,018 |
| 2024-06-28 | 4,138 | 4,222 | 4,086 | 4,086 | 3,737,300 | 4,086 |
| 2024-06-27 | 4,034 | 4,100 | 3,993 | 4,099 | 1,764,700 | 4,099 |
| 2024-06-26 | 4,020 | 4,067 | 3,974 | 4,022 | 2,454,500 | 4,022 |
| 2024-06-25 | 3,929 | 3,988 | 3,908 | 3,966 | 2,358,000 | 3,966 |
| 2024-06-24 | 3,944 | 4,007 | 3,891 | 3,985 | 2,966,200 | 3,985 |
| 2024-06-21 | 4,142 | 4,235 | 3,951 | 3,986 | 7,021,300 | 3,986 |
| 2024-06-20 | 3,990 | 4,110 | 3,937 | 4,053 | 4,687,200 | 4,053 |
| 2024-06-19 | 4,093 | 4,210 | 4,029 | 4,030 | 4,372,900 | 4,030 |
| 2024-06-18 | 4,058 | 4,254 | 4,036 | 4,093 | 6,913,000 | 4,093 |
| 2024-06-17 | 3,910 | 4,149 | 3,878 | 4,057 | 8,228,400 | 4,057 |
| 2024-06-14 | 3,815 | 3,952 | 3,788 | 3,940 | 4,221,200 | 3,940 |
| 2024-06-13 | 3,707 | 3,807 | 3,703 | 3,807 | 3,449,300 | 3,807 |
| 2024-06-12 | 3,600 | 3,691 | 3,577 | 3,637 | 2,710,500 | 3,637 |
| 2024-06-11 | 3,485 | 3,589 | 3,477 | 3,576 | 2,591,300 | 3,576 |
| 2024-06-10 | 3,500 | 3,524 | 3,447 | 3,460 | 989,900 | 3,460 |
| 2024-06-07 | 3,469 | 3,530 | 3,458 | 3,517 | 1,174,100 | 3,517 |
| 2024-06-06 | 3,520 | 3,559 | 3,445 | 3,469 | 1,594,100 | 3,469 |
| 2024-06-05 | 3,515 | 3,523 | 3,467 | 3,476 | 1,619,800 | 3,476 |
| 2024-06-04 | 3,423 | 3,530 | 3,393 | 3,513 | 2,150,700 | 3,513 |
| 2024-06-03 | 3,358 | 3,477 | 3,344 | 3,423 | 2,631,500 | 3,423 |
| 2024-05-31 | 3,213 | 3,315 | 3,213 | 3,307 | 1,499,400 | 3,307 |
| 2024-05-30 | 3,200 | 3,260 | 3,149 | 3,242 | 1,417,300 | 3,242 |
| 2024-05-29 | 3,318 | 3,328 | 3,223 | 3,237 | 1,795,600 | 3,237 |
| 2024-05-28 | 3,315 | 3,364 | 3,301 | 3,335 | 1,612,600 | 3,335 |
| 2024-05-27 | 3,300 | 3,300 | 3,245 | 3,282 | 1,065,600 | 3,282 |
| 2024-05-24 | 3,222 | 3,278 | 3,214 | 3,269 | 810,600 | 3,269 |
| 2024-05-23 | 3,268 | 3,287 | 3,242 | 3,275 | 1,005,400 | 3,275 |
| 2024-05-22 | 3,269 | 3,277 | 3,221 | 3,240 | 1,253,900 | 3,240 |
| 2024-05-21 | 3,222 | 3,298 | 3,221 | 3,254 | 2,049,300 | 3,254 |
| 2024-05-20 | 3,171 | 3,249 | 3,171 | 3,222 | 1,201,900 | 3,222 |
| 2024-05-17 | 3,152 | 3,188 | 3,136 | 3,170 | 1,200,700 | 3,170 |
| 2024-05-16 | 3,205 | 3,226 | 3,117 | 3,197 | 2,258,700 | 3,197 |
| 2024-05-15 | 3,278 | 3,324 | 3,214 | 3,214 | 1,593,900 | 3,214 |
| 2024-05-14 | 3,222 | 3,287 | 3,221 | 3,253 | 1,120,400 | 3,253 |
| 2024-05-13 | 3,278 | 3,291 | 3,201 | 3,234 | 1,439,100 | 3,234 |
| 2024-05-10 | 3,359 | 3,417 | 3,219 | 3,250 | 5,042,500 | 3,250 |
| 2024-05-09 | 3,494 | 3,541 | 3,272 | 3,321 | 6,653,200 | 3,321 |
| 2024-05-08 | 3,649 | 3,689 | 3,624 | 3,643 | 1,280,900 | 3,643 |
| 2024-05-07 | 3,670 | 3,696 | 3,634 | 3,647 | 1,338,600 | 3,647 |
| 2024-05-02 | 3,694 | 3,708 | 3,597 | 3,604 | 1,222,100 | 3,604 |
| 2024-05-01 | 3,667 | 3,721 | 3,647 | 3,707 | 752,300 | 3,707 |
| 2024-04-30 | 3,702 | 3,759 | 3,673 | 3,732 | 1,528,700 | 3,732 |
| 2024-04-26 | 3,623 | 3,696 | 3,610 | 3,673 | 1,585,800 | 3,673 |
| 2024-04-25 | 3,622 | 3,639 | 3,593 | 3,597 | 989,800 | 3,597 |
| 2024-04-24 | 3,540 | 3,627 | 3,539 | 3,612 | 1,656,200 | 3,612 |
| 2024-04-23 | 3,574 | 3,583 | 3,500 | 3,500 | 924,300 | 3,500 |
| 2024-04-22 | 3,523 | 3,568 | 3,508 | 3,568 | 807,300 | 3,568 |
| 2024-04-19 | 3,600 | 3,619 | 3,499 | 3,522 | 1,615,100 | 3,522 |
| 2024-04-18 | 3,600 | 3,659 | 3,598 | 3,630 | 968,300 | 3,630 |
| 2024-04-17 | 3,636 | 3,639 | 3,563 | 3,615 | 947,200 | 3,615 |
| 2024-04-16 | 3,580 | 3,617 | 3,559 | 3,590 | 1,049,500 | 3,590 |
| 2024-04-15 | 3,651 | 3,661 | 3,595 | 3,623 | 1,298,700 | 3,623 |
| 2024-04-12 | 3,705 | 3,805 | 3,678 | 3,697 | 2,111,200 | 3,697 |
| 2024-04-11 | 3,590 | 3,658 | 3,575 | 3,635 | 983,100 | 3,635 |
| 2024-04-10 | 3,612 | 3,625 | 3,591 | 3,621 | 825,200 | 3,621 |
| 2024-04-09 | 3,541 | 3,594 | 3,531 | 3,580 | 838,400 | 3,580 |
| 2024-04-08 | 3,585 | 3,616 | 3,551 | 3,559 | 747,700 | 3,559 |
| 2024-04-05 | 3,590 | 3,632 | 3,576 | 3,599 | 1,447,300 | 3,599 |
| 2024-04-04 | 3,584 | 3,654 | 3,567 | 3,610 | 1,700,100 | 3,610 |
| 2024-04-03 | 3,600 | 3,608 | 3,509 | 3,509 | 1,596,900 | 3,509 |
| 2024-04-02 | 3,615 | 3,665 | 3,589 | 3,620 | 1,750,900 | 3,620 |
| 2024-04-01 | 3,678 | 3,725 | 3,653 | 3,653 | 1,926,900 | 3,653 |
| 2024-03-29 | 3,610 | 3,662 | 3,573 | 3,625 | 1,710,600 | 3,625 |
| 2024-03-28 | 3,549 | 3,614 | 3,528 | 3,571 | 1,259,100 | 3,571 |
| 2024-03-27 | 3,559 | 3,600 | 3,527 | 3,583 | 1,231,800 | 3,583 |
| 2024-03-26 | 3,520 | 3,574 | 3,507 | 3,537 | 914,300 | 3,537 |
| 2024-03-25 | 3,619 | 3,628 | 3,550 | 3,560 | 962,100 | 3,560 |
| 2024-03-22 | 3,596 | 3,615 | 3,576 | 3,600 | 959,300 | 3,600 |
| 2024-03-21 | 3,553 | 3,619 | 3,552 | 3,604 | 1,675,100 | 3,604 |
| 2024-03-19 | 3,499 | 3,521 | 3,453 | 3,521 | 1,238,700 | 3,521 |
| 2024-03-18 | 3,397 | 3,522 | 3,388 | 3,514 | 2,051,100 | 3,514 |
| 2024-03-15 | 3,280 | 3,407 | 3,272 | 3,404 | 1,789,100 | 3,404 |
| 2024-03-14 | 3,308 | 3,316 | 3,260 | 3,290 | 991,300 | 3,290 |
| 2024-03-13 | 3,308 | 3,351 | 3,285 | 3,288 | 1,221,700 | 3,288 |
| 2024-03-12 | 3,310 | 3,310 | 3,220 | 3,286 | 1,536,600 | 3,286 |
| 2024-03-11 | 3,347 | 3,380 | 3,262 | 3,295 | 1,684,000 | 3,295 |
| 2024-03-08 | 3,311 | 3,384 | 3,290 | 3,364 | 1,675,000 | 3,364 |
| 2024-03-07 | 3,376 | 3,401 | 3,292 | 3,307 | 1,521,400 | 3,307 |
| 2024-03-06 | 3,316 | 3,376 | 3,297 | 3,375 | 1,051,400 | 3,375 |
| 2024-03-05 | 3,388 | 3,388 | 3,318 | 3,336 | 1,090,400 | 3,336 |
| 2024-03-04 | 3,411 | 3,438 | 3,392 | 3,398 | 1,000,900 | 3,398 |
| 2024-03-01 | 3,300 | 3,388 | 3,288 | 3,386 | 2,323,400 | 3,386 |
| 2024-02-29 | 3,339 | 3,341 | 3,262 | 3,270 | 1,898,800 | 3,270 |
| 2024-02-28 | 3,370 | 3,401 | 3,346 | 3,346 | 993,700 | 3,346 |
| 2024-02-27 | 3,342 | 3,378 | 3,298 | 3,368 | 1,536,600 | 3,368 |
| 2024-02-26 | 3,412 | 3,428 | 3,349 | 3,362 | 1,509,900 | 3,362 |
| 2024-02-22 | 3,408 | 3,418 | 3,344 | 3,406 | 1,485,800 | 3,406 |
| 2024-02-21 | 3,362 | 3,380 | 3,335 | 3,361 | 1,260,800 | 3,361 |
| 2024-02-20 | 3,364 | 3,408 | 3,363 | 3,389 | 1,277,800 | 3,389 |
| 2024-02-19 | 3,388 | 3,395 | 3,334 | 3,365 | 1,329,800 | 3,365 |
| 2024-02-16 | 3,411 | 3,429 | 3,364 | 3,406 | 1,361,000 | 3,406 |
| 2024-02-15 | 3,419 | 3,437 | 3,369 | 3,421 | 1,448,500 | 3,421 |
| 2024-02-14 | 3,444 | 3,452 | 3,353 | 3,399 | 1,939,600 | 3,399 |
| 2024-02-13 | 3,500 | 3,529 | 3,445 | 3,497 | 1,630,500 | 3,497 |
| 2024-02-09 | 3,630 | 3,639 | 3,442 | 3,482 | 2,745,000 | 3,482 |
| 2024-02-08 | 3,548 | 3,669 | 3,409 | 3,599 | 4,717,200 | 3,599 |
| 2024-02-07 | 3,541 | 3,565 | 3,431 | 3,431 | 2,382,900 | 3,431 |
| 2024-02-06 | 3,590 | 3,604 | 3,548 | 3,549 | 1,291,600 | 3,549 |
| 2024-02-05 | 3,666 | 3,692 | 3,605 | 3,613 | 1,512,400 | 3,613 |
| 2024-02-02 | 3,603 | 3,676 | 3,601 | 3,605 | 1,406,800 | 3,605 |
| 2024-02-01 | 3,578 | 3,602 | 3,522 | 3,588 | 1,171,800 | 3,588 |
| 2024-01-31 | 3,652 | 3,659 | 3,588 | 3,606 | 1,615,500 | 3,606 |
| 2024-01-30 | 3,675 | 3,729 | 3,672 | 3,716 | 1,170,600 | 3,716 |
| 2024-01-29 | 3,650 | 3,658 | 3,632 | 3,641 | 748,700 | 3,641 |
| 2024-01-26 | 3,645 | 3,668 | 3,624 | 3,654 | 1,001,700 | 3,654 |
| 2024-01-25 | 3,730 | 3,745 | 3,690 | 3,695 | 794,900 | 3,695 |
| 2024-01-24 | 3,747 | 3,755 | 3,657 | 3,715 | 981,400 | 3,715 |
| 2024-01-23 | 3,800 | 3,824 | 3,707 | 3,742 | 2,278,100 | 3,742 |
| 2024-01-22 | 3,668 | 3,756 | 3,636 | 3,731 | 2,013,700 | 3,731 |
| 2024-01-19 | 3,574 | 3,652 | 3,555 | 3,613 | 1,810,500 | 3,613 |
| 2024-01-18 | 3,491 | 3,559 | 3,486 | 3,526 | 984,600 | 3,526 |
| 2024-01-17 | 3,585 | 3,609 | 3,509 | 3,509 | 1,373,000 | 3,509 |
| 2024-01-16 | 3,633 | 3,651 | 3,558 | 3,563 | 1,531,700 | 3,563 |
| 2024-01-15 | 3,667 | 3,676 | 3,636 | 3,653 | 795,800 | 3,653 |
| 2024-01-12 | 3,761 | 3,763 | 3,615 | 3,685 | 1,971,300 | 3,685 |
| 2024-01-11 | 3,705 | 3,722 | 3,655 | 3,691 | 1,264,100 | 3,691 |
| 2024-01-10 | 3,605 | 3,702 | 3,586 | 3,681 | 1,373,000 | 3,681 |
| 2024-01-09 | 3,735 | 3,735 | 3,580 | 3,603 | 1,736,400 | 3,603 |
| 2024-01-05 | 3,724 | 3,745 | 3,683 | 3,683 | 1,520,600 | 3,683 |
| 2024-01-04 | 3,600 | 3,689 | 3,582 | 3,683 | 1,479,000 | 3,683 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
