7284 盟和産業(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,261 | 1,286 | 1,244 | 1,276 | 9,900 | 1,276 |
| 2024-12-27 | 1,288 | 1,305 | 1,286 | 1,286 | 6,700 | 1,286 |
| 2024-12-26 | 1,278 | 1,320 | 1,278 | 1,291 | 9,400 | 1,291 |
| 2024-12-25 | 1,284 | 1,298 | 1,259 | 1,294 | 16,100 | 1,294 |
| 2024-12-24 | 1,288 | 1,291 | 1,280 | 1,284 | 3,700 | 1,284 |
| 2024-12-23 | 1,279 | 1,300 | 1,279 | 1,283 | 54,500 | 1,283 |
| 2024-12-20 | 1,277 | 1,285 | 1,258 | 1,275 | 3,700 | 1,275 |
| 2024-12-19 | 1,289 | 1,293 | 1,251 | 1,280 | 10,000 | 1,280 |
| 2024-12-18 | 1,285 | 1,309 | 1,266 | 1,290 | 11,300 | 1,290 |
| 2024-12-17 | 1,282 | 1,289 | 1,271 | 1,271 | 4,400 | 1,271 |
| 2024-12-16 | 1,239 | 1,290 | 1,239 | 1,289 | 7,600 | 1,289 |
| 2024-12-13 | 1,258 | 1,260 | 1,228 | 1,250 | 8,300 | 1,250 |
| 2024-12-12 | 1,260 | 1,260 | 1,240 | 1,253 | 3,100 | 1,253 |
| 2024-12-11 | 1,275 | 1,275 | 1,243 | 1,247 | 6,900 | 1,247 |
| 2024-12-10 | 1,287 | 1,298 | 1,264 | 1,276 | 16,300 | 1,276 |
| 2024-12-09 | 1,252 | 1,303 | 1,246 | 1,287 | 25,300 | 1,287 |
| 2024-12-06 | 1,261 | 1,274 | 1,252 | 1,252 | 13,500 | 1,252 |
| 2024-12-05 | 1,220 | 1,273 | 1,200 | 1,272 | 59,000 | 1,272 |
| 2024-12-04 | 1,212 | 1,215 | 1,181 | 1,203 | 12,900 | 1,203 |
| 2024-12-03 | 1,219 | 1,232 | 1,158 | 1,200 | 29,400 | 1,200 |
| 2024-12-02 | 1,227 | 1,240 | 1,211 | 1,217 | 18,900 | 1,217 |
| 2024-11-29 | 1,211 | 1,232 | 1,200 | 1,227 | 14,500 | 1,227 |
| 2024-11-28 | 1,243 | 1,285 | 1,203 | 1,211 | 45,900 | 1,211 |
| 2024-11-27 | 1,205 | 1,243 | 1,180 | 1,243 | 33,500 | 1,243 |
| 2024-11-26 | 1,187 | 1,207 | 1,172 | 1,195 | 12,400 | 1,195 |
| 2024-11-25 | 1,160 | 1,215 | 1,160 | 1,190 | 28,100 | 1,190 |
| 2024-11-22 | 1,153 | 1,162 | 1,150 | 1,157 | 5,500 | 1,157 |
| 2024-11-21 | 1,153 | 1,153 | 1,145 | 1,152 | 3,300 | 1,152 |
| 2024-11-20 | 1,164 | 1,165 | 1,148 | 1,157 | 8,900 | 1,157 |
| 2024-11-19 | 1,169 | 1,170 | 1,165 | 1,165 | 2,200 | 1,165 |
| 2024-11-18 | 1,168 | 1,170 | 1,168 | 1,169 | 800 | 1,169 |
| 2024-11-15 | 1,190 | 1,190 | 1,171 | 1,171 | 4,100 | 1,171 |
| 2024-11-14 | 1,187 | 1,205 | 1,180 | 1,180 | 10,500 | 1,180 |
| 2024-11-13 | 1,195 | 1,197 | 1,186 | 1,186 | 2,500 | 1,186 |
| 2024-11-12 | 1,200 | 1,210 | 1,200 | 1,203 | 2,000 | 1,203 |
| 2024-11-11 | 1,212 | 1,212 | 1,200 | 1,210 | 6,600 | 1,210 |
| 2024-11-08 | 1,188 | 1,212 | 1,183 | 1,212 | 19,200 | 1,212 |
| 2024-11-07 | 1,205 | 1,205 | 1,190 | 1,190 | 1,400 | 1,190 |
| 2024-11-06 | 1,223 | 1,223 | 1,193 | 1,205 | 10,100 | 1,205 |
| 2024-11-05 | 1,185 | 1,210 | 1,185 | 1,200 | 22,700 | 1,200 |
| 2024-11-01 | 1,168 | 1,200 | 1,167 | 1,185 | 7,900 | 1,185 |
| 2024-10-31 | 1,176 | 1,197 | 1,168 | 1,188 | 9,800 | 1,188 |
| 2024-10-30 | 1,168 | 1,200 | 1,168 | 1,179 | 39,600 | 1,179 |
| 2024-10-29 | 1,171 | 1,187 | 1,169 | 1,184 | 12,200 | 1,184 |
| 2024-10-28 | 1,171 | 1,200 | 1,156 | 1,184 | 31,200 | 1,184 |
| 2024-10-25 | 1,178 | 1,186 | 1,166 | 1,184 | 5,700 | 1,184 |
| 2024-10-24 | 1,174 | 1,193 | 1,165 | 1,184 | 10,800 | 1,184 |
| 2024-10-23 | 1,189 | 1,189 | 1,176 | 1,187 | 5,400 | 1,187 |
| 2024-10-22 | 1,193 | 1,208 | 1,180 | 1,193 | 23,600 | 1,193 |
| 2024-10-21 | 1,198 | 1,199 | 1,176 | 1,188 | 10,200 | 1,188 |
| 2024-10-18 | 1,195 | 1,206 | 1,195 | 1,198 | 10,100 | 1,198 |
| 2024-10-17 | 1,194 | 1,208 | 1,192 | 1,208 | 14,300 | 1,208 |
| 2024-10-16 | 1,184 | 1,206 | 1,184 | 1,202 | 4,300 | 1,202 |
| 2024-10-15 | 1,213 | 1,215 | 1,200 | 1,202 | 7,700 | 1,202 |
| 2024-10-11 | 1,226 | 1,226 | 1,205 | 1,213 | 13,500 | 1,213 |
| 2024-10-10 | 1,204 | 1,219 | 1,201 | 1,213 | 5,200 | 1,213 |
| 2024-10-09 | 1,202 | 1,219 | 1,181 | 1,213 | 24,400 | 1,213 |
| 2024-10-08 | 1,188 | 1,209 | 1,187 | 1,205 | 36,200 | 1,205 |
| 2024-10-07 | 1,215 | 1,220 | 1,157 | 1,188 | 48,100 | 1,188 |
| 2024-10-04 | 1,204 | 1,213 | 1,200 | 1,212 | 14,400 | 1,212 |
| 2024-10-03 | 1,200 | 1,204 | 1,183 | 1,204 | 28,000 | 1,204 |
| 2024-10-02 | 1,180 | 1,200 | 1,180 | 1,200 | 17,500 | 1,200 |
| 2024-10-01 | 1,170 | 1,191 | 1,169 | 1,185 | 34,400 | 1,185 |
| 2024-09-30 | 1,165 | 1,177 | 1,163 | 1,170 | 11,100 | 1,170 |
| 2024-09-27 | 1,171 | 1,180 | 1,166 | 1,177 | 4,500 | 1,177 |
| 2024-09-26 | 1,180 | 1,181 | 1,163 | 1,180 | 20,200 | 1,180 |
| 2024-09-25 | 1,165 | 1,176 | 1,154 | 1,169 | 16,400 | 1,169 |
| 2024-09-24 | 1,160 | 1,166 | 1,144 | 1,155 | 12,500 | 1,155 |
| 2024-09-20 | 1,144 | 1,157 | 1,135 | 1,144 | 24,800 | 1,144 |
| 2024-09-19 | 1,120 | 1,147 | 1,110 | 1,144 | 19,900 | 1,144 |
| 2024-09-18 | 1,128 | 1,133 | 1,116 | 1,116 | 8,500 | 1,116 |
| 2024-09-17 | 1,130 | 1,133 | 1,106 | 1,130 | 9,300 | 1,130 |
| 2024-09-13 | 1,112 | 1,136 | 1,112 | 1,120 | 12,600 | 1,120 |
| 2024-09-12 | 1,097 | 1,120 | 1,097 | 1,112 | 11,500 | 1,112 |
| 2024-09-11 | 1,117 | 1,117 | 1,090 | 1,097 | 7,100 | 1,097 |
| 2024-09-10 | 1,114 | 1,121 | 1,111 | 1,120 | 3,800 | 1,120 |
| 2024-09-09 | 1,111 | 1,122 | 1,086 | 1,122 | 10,700 | 1,122 |
| 2024-09-06 | 1,120 | 1,120 | 1,111 | 1,115 | 2,600 | 1,115 |
| 2024-09-05 | 1,100 | 1,118 | 1,100 | 1,111 | 3,700 | 1,111 |
| 2024-09-04 | 1,100 | 1,120 | 1,100 | 1,106 | 8,900 | 1,106 |
| 2024-09-03 | 1,121 | 1,131 | 1,121 | 1,125 | 6,800 | 1,125 |
| 2024-09-02 | 1,100 | 1,139 | 1,095 | 1,138 | 24,400 | 1,138 |
| 2024-08-30 | 1,108 | 1,122 | 1,108 | 1,112 | 7,600 | 1,112 |
| 2024-08-29 | 1,108 | 1,123 | 1,104 | 1,104 | 11,200 | 1,104 |
| 2024-08-28 | 1,122 | 1,130 | 1,109 | 1,118 | 10,200 | 1,118 |
| 2024-08-27 | 1,105 | 1,130 | 1,102 | 1,130 | 16,500 | 1,130 |
| 2024-08-26 | 1,070 | 1,105 | 1,060 | 1,105 | 29,200 | 1,105 |
| 2024-08-23 | 1,083 | 1,083 | 1,030 | 1,073 | 17,500 | 1,073 |
| 2024-08-22 | 1,049 | 1,086 | 1,033 | 1,086 | 23,200 | 1,086 |
| 2024-08-21 | 1,049 | 1,049 | 1,043 | 1,046 | 3,500 | 1,046 |
| 2024-08-20 | 1,042 | 1,052 | 1,035 | 1,042 | 9,800 | 1,042 |
| 2024-08-19 | 1,039 | 1,041 | 1,031 | 1,034 | 2,400 | 1,034 |
| 2024-08-16 | 1,041 | 1,042 | 1,031 | 1,039 | 6,700 | 1,039 |
| 2024-08-15 | 1,028 | 1,041 | 1,022 | 1,023 | 9,500 | 1,023 |
| 2024-08-14 | 1,030 | 1,035 | 1,022 | 1,030 | 4,800 | 1,030 |
| 2024-08-13 | 998 | 1,029 | 998 | 1,029 | 9,400 | 1,029 |
| 2024-08-09 | 962 | 1,002 | 962 | 983 | 5,500 | 983 |
| 2024-08-08 | 940 | 1,008 | 940 | 961 | 14,800 | 961 |
| 2024-08-07 | 920 | 944 | 900 | 925 | 6,400 | 925 |
| 2024-08-06 | 845 | 950 | 845 | 890 | 31,500 | 890 |
| 2024-08-05 | 989 | 990 | 848 | 860 | 24,700 | 860 |
| 2024-08-02 | 1,003 | 1,004 | 998 | 998 | 15,800 | 998 |
| 2024-08-01 | 1,015 | 1,017 | 1,006 | 1,013 | 4,500 | 1,013 |
| 2024-07-31 | 1,004 | 1,015 | 1,004 | 1,015 | 4,400 | 1,015 |
| 2024-07-30 | 1,023 | 1,030 | 1,006 | 1,006 | 22,800 | 1,006 |
| 2024-07-29 | 1,023 | 1,032 | 1,022 | 1,031 | 11,600 | 1,031 |
| 2024-07-26 | 1,046 | 1,046 | 1,037 | 1,037 | 2,100 | 1,037 |
| 2024-07-25 | 1,035 | 1,048 | 1,035 | 1,040 | 6,400 | 1,040 |
| 2024-07-24 | 1,045 | 1,050 | 1,035 | 1,045 | 6,500 | 1,045 |
| 2024-07-23 | 1,045 | 1,048 | 1,040 | 1,048 | 9,300 | 1,048 |
| 2024-07-22 | 1,040 | 1,043 | 1,031 | 1,039 | 9,600 | 1,039 |
| 2024-07-19 | 1,034 | 1,034 | 1,023 | 1,031 | 3,900 | 1,031 |
| 2024-07-18 | 1,014 | 1,028 | 1,010 | 1,025 | 4,800 | 1,025 |
| 2024-07-17 | 1,019 | 1,026 | 1,015 | 1,016 | 6,000 | 1,016 |
| 2024-07-16 | 1,016 | 1,024 | 1,015 | 1,019 | 2,600 | 1,019 |
| 2024-07-12 | 1,014 | 1,024 | 1,007 | 1,019 | 5,900 | 1,019 |
| 2024-07-11 | 1,018 | 1,020 | 1,013 | 1,013 | 3,400 | 1,013 |
| 2024-07-10 | 1,024 | 1,024 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2024-07-09 | 1,022 | 1,030 | 1,016 | 1,024 | 6,200 | 1,024 |
| 2024-07-08 | 1,026 | 1,028 | 1,022 | 1,027 | 2,000 | 1,027 |
| 2024-07-05 | 1,040 | 1,040 | 1,025 | 1,027 | 5,200 | 1,027 |
| 2024-07-04 | 1,024 | 1,039 | 1,024 | 1,039 | 9,700 | 1,039 |
| 2024-07-03 | 1,032 | 1,032 | 1,023 | 1,023 | 3,500 | 1,023 |
| 2024-07-02 | 1,024 | 1,034 | 1,023 | 1,032 | 5,100 | 1,032 |
| 2024-07-01 | 1,026 | 1,030 | 1,023 | 1,025 | 1,600 | 1,025 |
| 2024-06-28 | 1,028 | 1,035 | 1,025 | 1,026 | 7,800 | 1,026 |
| 2024-06-27 | 1,027 | 1,035 | 1,022 | 1,025 | 5,100 | 1,025 |
| 2024-06-26 | 1,027 | 1,027 | 1,023 | 1,024 | 2,900 | 1,024 |
| 2024-06-25 | 1,026 | 1,026 | 1,018 | 1,025 | 2,200 | 1,025 |
| 2024-06-24 | 1,020 | 1,024 | 1,016 | 1,024 | 10,300 | 1,024 |
| 2024-06-21 | 1,017 | 1,018 | 1,013 | 1,014 | 3,100 | 1,014 |
| 2024-06-20 | 1,012 | 1,012 | 1,008 | 1,010 | 2,400 | 1,010 |
| 2024-06-19 | 1,012 | 1,012 | 1,008 | 1,011 | 3,500 | 1,011 |
| 2024-06-18 | 1,015 | 1,015 | 1,005 | 1,008 | 2,000 | 1,008 |
| 2024-06-17 | 1,001 | 1,012 | 1,001 | 1,003 | 5,600 | 1,003 |
| 2024-06-14 | 1,001 | 1,005 | 1,000 | 1,000 | 3,800 | 1,000 |
| 2024-06-13 | 1,010 | 1,010 | 1,003 | 1,003 | 2,700 | 1,003 |
| 2024-06-12 | 1,008 | 1,013 | 1,007 | 1,007 | 1,200 | 1,007 |
| 2024-06-11 | 1,017 | 1,017 | 1,009 | 1,009 | 4,000 | 1,009 |
| 2024-06-10 | 1,003 | 1,015 | 1,003 | 1,008 | 18,400 | 1,008 |
| 2024-06-07 | 1,004 | 1,010 | 1,003 | 1,003 | 4,200 | 1,003 |
| 2024-06-06 | 1,002 | 1,005 | 1,002 | 1,003 | 3,000 | 1,003 |
| 2024-06-05 | 1,003 | 1,010 | 1,002 | 1,004 | 2,000 | 1,004 |
| 2024-06-04 | 1,010 | 1,010 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2024-06-03 | 1,007 | 1,010 | 1,005 | 1,010 | 1,700 | 1,010 |
| 2024-05-31 | 1,000 | 1,009 | 1,000 | 1,007 | 3,700 | 1,007 |
| 2024-05-30 | 1,002 | 1,003 | 1,000 | 1,000 | 4,100 | 1,000 |
| 2024-05-29 | 1,003 | 1,008 | 1,003 | 1,004 | 1,400 | 1,004 |
| 2024-05-28 | 1,007 | 1,010 | 1,002 | 1,010 | 3,900 | 1,010 |
| 2024-05-27 | 1,008 | 1,010 | 1,003 | 1,010 | 3,200 | 1,010 |
| 2024-05-24 | 1,004 | 1,005 | 1,004 | 1,005 | 1,300 | 1,005 |
| 2024-05-23 | 1,002 | 1,003 | 999 | 1,003 | 2,600 | 1,003 |
| 2024-05-22 | 1,009 | 1,009 | 1,002 | 1,002 | 2,900 | 1,002 |
| 2024-05-21 | 1,009 | 1,009 | 1,003 | 1,004 | 4,100 | 1,004 |
| 2024-05-20 | 1,004 | 1,010 | 996 | 1,000 | 8,400 | 1,000 |
| 2024-05-17 | 996 | 1,006 | 996 | 998 | 4,200 | 998 |
| 2024-05-16 | 1,001 | 1,002 | 996 | 996 | 9,500 | 996 |
| 2024-05-15 | 998 | 999 | 995 | 999 | 2,300 | 999 |
| 2024-05-14 | 997 | 998 | 992 | 993 | 5,200 | 993 |
| 2024-05-13 | 997 | 998 | 992 | 992 | 8,100 | 992 |
| 2024-05-10 | 1,000 | 1,004 | 995 | 998 | 2,900 | 998 |
| 2024-05-09 | 1,000 | 1,002 | 995 | 999 | 4,700 | 999 |
| 2024-05-08 | 1,000 | 1,006 | 996 | 996 | 6,900 | 996 |
| 2024-05-07 | 1,005 | 1,005 | 996 | 996 | 6,900 | 996 |
| 2024-05-02 | 995 | 1,000 | 995 | 996 | 6,600 | 996 |
| 2024-05-01 | 992 | 995 | 992 | 995 | 900 | 995 |
| 2024-04-30 | 988 | 997 | 988 | 993 | 2,300 | 993 |
| 2024-04-26 | 997 | 999 | 982 | 982 | 20,100 | 982 |
| 2024-04-25 | 999 | 1,002 | 998 | 998 | 2,800 | 998 |
| 2024-04-24 | 997 | 1,001 | 997 | 997 | 2,600 | 997 |
| 2024-04-23 | 995 | 1,000 | 995 | 995 | 2,500 | 995 |
| 2024-04-22 | 999 | 1,001 | 995 | 995 | 4,600 | 995 |
| 2024-04-19 | 991 | 997 | 991 | 995 | 3,500 | 995 |
| 2024-04-18 | 993 | 998 | 991 | 991 | 1,600 | 991 |
| 2024-04-17 | 990 | 999 | 988 | 993 | 5,700 | 993 |
| 2024-04-16 | 990 | 993 | 990 | 990 | 5,300 | 990 |
| 2024-04-15 | 993 | 998 | 990 | 990 | 6,100 | 990 |
| 2024-04-12 | 1,002 | 1,003 | 990 | 992 | 6,600 | 992 |
| 2024-04-11 | 1,005 | 1,005 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2024-04-10 | 1,001 | 1,004 | 1,001 | 1,004 | 1,800 | 1,004 |
| 2024-04-09 | 1,001 | 1,006 | 998 | 998 | 4,300 | 998 |
| 2024-04-08 | 997 | 1,001 | 997 | 1,001 | 2,900 | 1,001 |
| 2024-04-05 | 1,001 | 1,004 | 997 | 997 | 7,000 | 997 |
| 2024-04-04 | 1,015 | 1,015 | 1,002 | 1,002 | 5,300 | 1,002 |
| 2024-04-03 | 1,010 | 1,018 | 1,010 | 1,010 | 1,700 | 1,010 |
| 2024-04-02 | 1,022 | 1,022 | 1,007 | 1,010 | 4,700 | 1,010 |
| 2024-04-01 | 1,018 | 1,031 | 1,015 | 1,022 | 10,800 | 1,022 |
| 2024-03-29 | 1,002 | 1,013 | 1,002 | 1,013 | 10,600 | 1,013 |
| 2024-03-28 | 1,001 | 1,015 | 1,001 | 1,005 | 14,500 | 1,005 |
| 2024-03-27 | 1,023 | 1,033 | 1,023 | 1,026 | 16,800 | 1,026 |
| 2024-03-26 | 1,022 | 1,025 | 1,018 | 1,021 | 12,800 | 1,021 |
| 2024-03-25 | 1,024 | 1,027 | 1,021 | 1,021 | 13,800 | 1,021 |
| 2024-03-22 | 1,033 | 1,033 | 1,022 | 1,024 | 14,100 | 1,024 |
| 2024-03-21 | 1,024 | 1,033 | 1,022 | 1,029 | 6,800 | 1,029 |
| 2024-03-19 | 1,018 | 1,027 | 1,016 | 1,024 | 2,400 | 1,024 |
| 2024-03-18 | 1,023 | 1,024 | 1,015 | 1,017 | 5,000 | 1,017 |
| 2024-03-15 | 1,024 | 1,028 | 1,015 | 1,015 | 5,200 | 1,015 |
| 2024-03-14 | 1,018 | 1,024 | 1,017 | 1,023 | 3,300 | 1,023 |
| 2024-03-13 | 1,020 | 1,025 | 1,020 | 1,020 | 2,800 | 1,020 |
| 2024-03-12 | 1,019 | 1,026 | 1,018 | 1,025 | 2,000 | 1,025 |
| 2024-03-11 | 1,024 | 1,026 | 1,018 | 1,021 | 6,100 | 1,021 |
| 2024-03-08 | 1,025 | 1,029 | 1,025 | 1,026 | 2,300 | 1,026 |
| 2024-03-07 | 1,029 | 1,031 | 1,025 | 1,025 | 4,100 | 1,025 |
| 2024-03-06 | 1,026 | 1,035 | 1,024 | 1,029 | 7,800 | 1,029 |
| 2024-03-05 | 1,021 | 1,030 | 1,021 | 1,021 | 4,600 | 1,021 |
| 2024-03-04 | 1,025 | 1,028 | 1,020 | 1,022 | 6,100 | 1,022 |
| 2024-03-01 | 1,021 | 1,026 | 1,019 | 1,023 | 2,500 | 1,023 |
| 2024-02-29 | 1,016 | 1,024 | 1,016 | 1,020 | 3,700 | 1,020 |
| 2024-02-28 | 1,016 | 1,022 | 1,016 | 1,017 | 3,300 | 1,017 |
| 2024-02-27 | 1,016 | 1,025 | 1,016 | 1,016 | 3,200 | 1,016 |
| 2024-02-26 | 1,029 | 1,030 | 1,016 | 1,016 | 10,200 | 1,016 |
| 2024-02-22 | 1,031 | 1,034 | 1,018 | 1,029 | 8,000 | 1,029 |
| 2024-02-21 | 1,025 | 1,030 | 1,022 | 1,027 | 4,200 | 1,027 |
| 2024-02-20 | 1,029 | 1,030 | 1,023 | 1,026 | 2,400 | 1,026 |
| 2024-02-19 | 1,028 | 1,033 | 1,028 | 1,029 | 1,300 | 1,029 |
| 2024-02-16 | 1,023 | 1,028 | 1,023 | 1,028 | 3,200 | 1,028 |
| 2024-02-15 | 1,034 | 1,034 | 1,025 | 1,025 | 3,900 | 1,025 |
| 2024-02-14 | 1,038 | 1,040 | 1,031 | 1,034 | 4,300 | 1,034 |
| 2024-02-13 | 1,030 | 1,040 | 1,030 | 1,031 | 5,000 | 1,031 |
| 2024-02-09 | 1,031 | 1,033 | 1,027 | 1,027 | 3,000 | 1,027 |
| 2024-02-08 | 1,032 | 1,033 | 1,027 | 1,030 | 7,500 | 1,030 |
| 2024-02-07 | 1,040 | 1,040 | 1,032 | 1,035 | 6,100 | 1,035 |
| 2024-02-06 | 1,038 | 1,040 | 1,033 | 1,040 | 4,800 | 1,040 |
| 2024-02-05 | 1,038 | 1,040 | 1,030 | 1,036 | 11,800 | 1,036 |
| 2024-02-02 | 1,038 | 1,040 | 1,031 | 1,038 | 7,100 | 1,038 |
| 2024-02-01 | 1,040 | 1,040 | 1,025 | 1,030 | 10,700 | 1,030 |
| 2024-01-31 | 1,040 | 1,040 | 1,031 | 1,034 | 11,400 | 1,034 |
| 2024-01-30 | 1,029 | 1,039 | 1,015 | 1,015 | 46,900 | 1,015 |
| 2024-01-29 | 1,024 | 1,029 | 1,021 | 1,029 | 5,100 | 1,029 |
| 2024-01-26 | 1,024 | 1,026 | 1,015 | 1,024 | 5,500 | 1,024 |
| 2024-01-25 | 1,021 | 1,027 | 1,021 | 1,021 | 3,700 | 1,021 |
| 2024-01-24 | 1,019 | 1,022 | 1,017 | 1,022 | 3,600 | 1,022 |
| 2024-01-23 | 1,024 | 1,025 | 1,012 | 1,012 | 7,600 | 1,012 |
| 2024-01-22 | 1,024 | 1,024 | 1,015 | 1,016 | 5,200 | 1,016 |
| 2024-01-19 | 1,023 | 1,024 | 1,014 | 1,014 | 6,400 | 1,014 |
| 2024-01-18 | 1,026 | 1,032 | 1,023 | 1,023 | 5,000 | 1,023 |
| 2024-01-17 | 1,015 | 1,030 | 1,010 | 1,026 | 21,300 | 1,026 |
| 2024-01-16 | 1,015 | 1,018 | 1,008 | 1,009 | 10,900 | 1,009 |
| 2024-01-15 | 1,022 | 1,022 | 1,010 | 1,010 | 7,900 | 1,010 |
| 2024-01-12 | 1,020 | 1,020 | 1,010 | 1,010 | 6,100 | 1,010 |
| 2024-01-11 | 1,017 | 1,017 | 1,011 | 1,014 | 7,900 | 1,014 |
| 2024-01-10 | 1,002 | 1,011 | 1,002 | 1,011 | 8,900 | 1,011 |
| 2024-01-09 | 1,002 | 1,018 | 1,002 | 1,015 | 9,200 | 1,015 |
| 2024-01-05 | 999 | 999 | 995 | 999 | 4,600 | 999 |
| 2024-01-04 | 990 | 998 | 990 | 994 | 9,400 | 994 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [2014-03-27]1株→2株 [1986-10-28]1株→1.06株 [1985-04-25]1株→1.1株