7433 伯東(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 | 4,345 | 4,390 | 4,345 | 4,360 | 82,500 | 4,360 |
| 2024-12-02 | 4,345 | 4,370 | 4,335 | 4,345 | 64,200 | 4,345 |
| 2024-11-29 | 4,350 | 4,375 | 4,340 | 4,350 | 32,900 | 4,350 |
| 2024-11-28 | 4,300 | 4,370 | 4,300 | 4,360 | 81,900 | 4,360 |
| 2024-11-27 | 4,415 | 4,420 | 4,315 | 4,315 | 86,700 | 4,315 |
| 2024-11-26 | 4,490 | 4,490 | 4,425 | 4,435 | 54,100 | 4,435 |
| 2024-11-25 | 4,475 | 4,490 | 4,445 | 4,470 | 76,900 | 4,470 |
| 2024-11-22 | 4,465 | 4,490 | 4,455 | 4,480 | 43,400 | 4,480 |
| 2024-11-21 | 4,490 | 4,490 | 4,450 | 4,470 | 52,800 | 4,470 |
| 2024-11-20 | 4,520 | 4,530 | 4,455 | 4,465 | 63,600 | 4,465 |
| 2024-11-19 | 4,510 | 4,555 | 4,510 | 4,515 | 51,900 | 4,515 |
| 2024-11-18 | 4,460 | 4,505 | 4,450 | 4,500 | 44,400 | 4,500 |
| 2024-11-15 | 4,485 | 4,525 | 4,480 | 4,480 | 55,400 | 4,480 |
| 2024-11-14 | 4,460 | 4,525 | 4,460 | 4,480 | 54,700 | 4,480 |
| 2024-11-13 | 4,530 | 4,550 | 4,465 | 4,465 | 82,800 | 4,465 |
| 2024-11-12 | 4,520 | 4,575 | 4,520 | 4,540 | 71,200 | 4,540 |
| 2024-11-11 | 4,550 | 4,555 | 4,510 | 4,540 | 35,300 | 4,540 |
| 2024-11-08 | 4,600 | 4,605 | 4,540 | 4,555 | 62,000 | 4,555 |
| 2024-11-07 | 4,590 | 4,615 | 4,560 | 4,585 | 83,900 | 4,585 |
| 2024-11-06 | 4,620 | 4,660 | 4,590 | 4,590 | 65,100 | 4,590 |
| 2024-11-05 | 4,570 | 4,625 | 4,570 | 4,620 | 76,400 | 4,620 |
| 2024-11-01 | 4,550 | 4,630 | 4,510 | 4,530 | 103,000 | 4,530 |
| 2024-10-31 | 4,505 | 4,545 | 4,480 | 4,520 | 59,600 | 4,520 |
| 2024-10-30 | 4,530 | 4,535 | 4,500 | 4,530 | 90,000 | 4,530 |
| 2024-10-29 | 4,470 | 4,520 | 4,465 | 4,520 | 66,600 | 4,520 |
| 2024-10-28 | 4,370 | 4,455 | 4,360 | 4,455 | 89,600 | 4,455 |
| 2024-10-25 | 4,455 | 4,455 | 4,360 | 4,370 | 77,100 | 4,370 |
| 2024-10-24 | 4,440 | 4,470 | 4,415 | 4,455 | 79,800 | 4,455 |
| 2024-10-23 | 4,525 | 4,535 | 4,465 | 4,465 | 57,700 | 4,465 |
| 2024-10-22 | 4,590 | 4,590 | 4,525 | 4,525 | 72,800 | 4,525 |
| 2024-10-21 | 4,595 | 4,600 | 4,570 | 4,585 | 32,700 | 4,585 |
| 2024-10-18 | 4,605 | 4,605 | 4,575 | 4,590 | 35,100 | 4,590 |
| 2024-10-17 | 4,645 | 4,645 | 4,570 | 4,575 | 68,200 | 4,575 |
| 2024-10-16 | 4,640 | 4,685 | 4,615 | 4,630 | 52,300 | 4,630 |
| 2024-10-15 | 4,650 | 4,690 | 4,640 | 4,685 | 53,600 | 4,685 |
| 2024-10-11 | 4,670 | 4,670 | 4,620 | 4,620 | 39,000 | 4,620 |
| 2024-10-10 | 4,690 | 4,690 | 4,645 | 4,680 | 33,000 | 4,680 |
| 2024-10-09 | 4,685 | 4,700 | 4,655 | 4,680 | 45,700 | 4,680 |
| 2024-10-08 | 4,700 | 4,715 | 4,640 | 4,675 | 62,300 | 4,675 |
| 2024-10-07 | 4,760 | 4,770 | 4,725 | 4,730 | 55,200 | 4,730 |
| 2024-10-04 | 4,705 | 4,760 | 4,690 | 4,725 | 51,400 | 4,725 |
| 2024-10-03 | 4,690 | 4,705 | 4,670 | 4,700 | 63,600 | 4,700 |
| 2024-10-02 | 4,620 | 4,640 | 4,610 | 4,620 | 99,200 | 4,620 |
| 2024-10-01 | 4,685 | 4,695 | 4,620 | 4,660 | 76,300 | 4,660 |
| 2024-09-30 | 4,615 | 4,690 | 4,615 | 4,675 | 137,900 | 4,675 |
| 2024-09-27 | 4,635 | 4,765 | 4,635 | 4,735 | 141,200 | 4,735 |
| 2024-09-26 | 4,720 | 4,770 | 4,680 | 4,770 | 161,500 | 4,770 |
| 2024-09-25 | 4,685 | 4,700 | 4,625 | 4,685 | 149,100 | 4,685 |
| 2024-09-24 | 4,740 | 4,770 | 4,690 | 4,705 | 93,400 | 4,705 |
| 2024-09-20 | 4,715 | 4,720 | 4,675 | 4,690 | 72,800 | 4,690 |
| 2024-09-19 | 4,640 | 4,685 | 4,630 | 4,650 | 85,200 | 4,650 |
| 2024-09-18 | 4,640 | 4,640 | 4,565 | 4,585 | 71,600 | 4,585 |
| 2024-09-17 | 4,680 | 4,690 | 4,545 | 4,580 | 147,300 | 4,580 |
| 2024-09-13 | 4,590 | 4,675 | 4,590 | 4,660 | 78,800 | 4,660 |
| 2024-09-12 | 4,610 | 4,660 | 4,555 | 4,600 | 101,500 | 4,600 |
| 2024-09-11 | 4,685 | 4,710 | 4,535 | 4,540 | 115,200 | 4,540 |
| 2024-09-10 | 4,735 | 4,765 | 4,685 | 4,685 | 71,500 | 4,685 |
| 2024-09-09 | 4,620 | 4,750 | 4,610 | 4,740 | 103,800 | 4,740 |
| 2024-09-06 | 4,815 | 4,840 | 4,710 | 4,725 | 106,300 | 4,725 |
| 2024-09-05 | 4,800 | 4,900 | 4,780 | 4,810 | 90,500 | 4,810 |
| 2024-09-04 | 4,865 | 4,895 | 4,820 | 4,825 | 131,500 | 4,825 |
| 2024-09-03 | 4,960 | 4,970 | 4,930 | 4,930 | 87,800 | 4,930 |
| 2024-09-02 | 5,040 | 5,040 | 4,960 | 4,960 | 105,300 | 4,960 |
| 2024-08-30 | 5,000 | 5,040 | 4,990 | 4,990 | 59,000 | 4,990 |
| 2024-08-29 | 4,995 | 5,020 | 4,980 | 4,985 | 45,700 | 4,985 |
| 2024-08-28 | 4,990 | 5,000 | 4,960 | 5,000 | 43,500 | 5,000 |
| 2024-08-27 | 4,960 | 5,000 | 4,960 | 4,990 | 53,300 | 4,990 |
| 2024-08-26 | 5,070 | 5,070 | 4,950 | 4,960 | 65,300 | 4,960 |
| 2024-08-23 | 5,000 | 5,070 | 5,000 | 5,070 | 51,300 | 5,070 |
| 2024-08-22 | 5,040 | 5,040 | 5,000 | 5,010 | 21,400 | 5,010 |
| 2024-08-21 | 4,970 | 5,030 | 4,960 | 5,030 | 43,400 | 5,030 |
| 2024-08-20 | 4,970 | 5,040 | 4,970 | 5,010 | 53,900 | 5,010 |
| 2024-08-19 | 4,980 | 5,030 | 4,950 | 4,950 | 75,500 | 4,950 |
| 2024-08-16 | 4,965 | 4,975 | 4,925 | 4,955 | 56,200 | 4,955 |
| 2024-08-15 | 4,915 | 4,940 | 4,890 | 4,895 | 66,900 | 4,895 |
| 2024-08-14 | 4,880 | 4,920 | 4,845 | 4,890 | 59,600 | 4,890 |
| 2024-08-13 | 4,830 | 4,900 | 4,825 | 4,865 | 75,700 | 4,865 |
| 2024-08-09 | 4,885 | 4,910 | 4,765 | 4,835 | 97,400 | 4,835 |
| 2024-08-08 | 4,820 | 4,900 | 4,775 | 4,815 | 115,900 | 4,815 |
| 2024-08-07 | 4,735 | 4,950 | 4,685 | 4,875 | 169,700 | 4,875 |
| 2024-08-06 | 4,490 | 4,825 | 4,490 | 4,780 | 221,000 | 4,780 |
| 2024-08-05 | 4,595 | 4,645 | 4,195 | 4,210 | 375,400 | 4,210 |
| 2024-08-02 | 4,950 | 4,985 | 4,830 | 4,895 | 275,600 | 4,895 |
| 2024-08-01 | 5,070 | 5,120 | 5,010 | 5,050 | 192,300 | 5,050 |
| 2024-07-31 | 5,030 | 5,070 | 4,990 | 5,050 | 115,200 | 5,050 |
| 2024-07-30 | 5,040 | 5,080 | 5,020 | 5,040 | 50,500 | 5,040 |
| 2024-07-29 | 5,030 | 5,090 | 5,010 | 5,070 | 48,400 | 5,070 |
| 2024-07-26 | 4,970 | 5,010 | 4,940 | 4,980 | 62,900 | 4,980 |
| 2024-07-25 | 4,950 | 4,955 | 4,905 | 4,930 | 197,500 | 4,930 |
| 2024-07-24 | 5,100 | 5,100 | 5,000 | 5,000 | 88,100 | 5,000 |
| 2024-07-23 | 5,100 | 5,110 | 5,060 | 5,080 | 61,500 | 5,080 |
| 2024-07-22 | 5,120 | 5,120 | 5,030 | 5,060 | 150,500 | 5,060 |
| 2024-07-19 | 5,180 | 5,180 | 5,100 | 5,130 | 53,700 | 5,130 |
| 2024-07-18 | 5,180 | 5,220 | 5,160 | 5,160 | 61,000 | 5,160 |
| 2024-07-17 | 5,230 | 5,250 | 5,190 | 5,190 | 30,600 | 5,190 |
| 2024-07-16 | 5,200 | 5,250 | 5,180 | 5,220 | 59,200 | 5,220 |
| 2024-07-12 | 5,150 | 5,190 | 5,140 | 5,180 | 37,800 | 5,180 |
| 2024-07-11 | 5,150 | 5,180 | 5,130 | 5,170 | 36,300 | 5,170 |
| 2024-07-10 | 5,140 | 5,150 | 5,100 | 5,140 | 51,600 | 5,140 |
| 2024-07-09 | 5,170 | 5,190 | 5,120 | 5,140 | 51,500 | 5,140 |
| 2024-07-08 | 5,280 | 5,280 | 5,170 | 5,170 | 48,600 | 5,170 |
| 2024-07-05 | 5,300 | 5,300 | 5,220 | 5,230 | 46,500 | 5,230 |
| 2024-07-04 | 5,240 | 5,290 | 5,230 | 5,290 | 36,700 | 5,290 |
| 2024-07-03 | 5,210 | 5,240 | 5,200 | 5,240 | 40,500 | 5,240 |
| 2024-07-02 | 5,170 | 5,220 | 5,160 | 5,220 | 49,800 | 5,220 |
| 2024-07-01 | 5,160 | 5,220 | 5,150 | 5,170 | 57,800 | 5,170 |
| 2024-06-28 | 5,150 | 5,150 | 5,100 | 5,140 | 70,700 | 5,140 |
| 2024-06-27 | 5,090 | 5,150 | 5,090 | 5,130 | 56,800 | 5,130 |
| 2024-06-26 | 5,140 | 5,140 | 5,090 | 5,130 | 37,400 | 5,130 |
| 2024-06-25 | 5,070 | 5,120 | 5,060 | 5,100 | 52,000 | 5,100 |
| 2024-06-24 | 5,130 | 5,130 | 5,060 | 5,070 | 68,700 | 5,070 |
| 2024-06-21 | 5,170 | 5,170 | 5,100 | 5,100 | 41,700 | 5,100 |
| 2024-06-20 | 5,130 | 5,170 | 5,090 | 5,160 | 42,700 | 5,160 |
| 2024-06-19 | 5,110 | 5,140 | 5,110 | 5,130 | 33,100 | 5,130 |
| 2024-06-18 | 5,130 | 5,140 | 5,080 | 5,090 | 29,600 | 5,090 |
| 2024-06-17 | 5,190 | 5,200 | 5,080 | 5,120 | 41,400 | 5,120 |
| 2024-06-14 | 5,120 | 5,210 | 5,100 | 5,190 | 86,400 | 5,190 |
| 2024-06-13 | 5,150 | 5,150 | 5,080 | 5,110 | 35,400 | 5,110 |
| 2024-06-12 | 5,130 | 5,150 | 5,110 | 5,130 | 32,600 | 5,130 |
| 2024-06-11 | 5,120 | 5,140 | 5,100 | 5,120 | 50,400 | 5,120 |
| 2024-06-10 | 5,080 | 5,120 | 5,080 | 5,120 | 38,000 | 5,120 |
| 2024-06-07 | 5,070 | 5,100 | 5,050 | 5,100 | 42,600 | 5,100 |
| 2024-06-06 | 5,090 | 5,090 | 5,030 | 5,050 | 44,200 | 5,050 |
| 2024-06-05 | 5,120 | 5,120 | 5,050 | 5,070 | 67,900 | 5,070 |
| 2024-06-04 | 5,120 | 5,120 | 5,090 | 5,110 | 40,300 | 5,110 |
| 2024-06-03 | 5,100 | 5,120 | 5,090 | 5,120 | 38,600 | 5,120 |
| 2024-05-31 | 5,050 | 5,090 | 5,050 | 5,080 | 114,000 | 5,080 |
| 2024-05-30 | 5,020 | 5,070 | 5,000 | 5,050 | 99,800 | 5,050 |
| 2024-05-29 | 5,110 | 5,120 | 5,040 | 5,050 | 86,900 | 5,050 |
| 2024-05-28 | 5,170 | 5,180 | 5,110 | 5,110 | 58,000 | 5,110 |
| 2024-05-27 | 5,110 | 5,150 | 5,110 | 5,150 | 49,100 | 5,150 |
| 2024-05-24 | 5,090 | 5,130 | 5,070 | 5,130 | 37,200 | 5,130 |
| 2024-05-23 | 5,110 | 5,120 | 5,060 | 5,100 | 63,100 | 5,100 |
| 2024-05-22 | 5,120 | 5,130 | 5,100 | 5,110 | 46,700 | 5,110 |
| 2024-05-21 | 5,090 | 5,150 | 5,090 | 5,110 | 52,000 | 5,110 |
| 2024-05-20 | 5,060 | 5,090 | 5,050 | 5,080 | 56,500 | 5,080 |
| 2024-05-17 | 5,010 | 5,070 | 5,000 | 5,050 | 63,500 | 5,050 |
| 2024-05-16 | 5,060 | 5,070 | 5,000 | 5,020 | 143,500 | 5,020 |
| 2024-05-15 | 5,070 | 5,090 | 5,040 | 5,060 | 75,500 | 5,060 |
| 2024-05-14 | 5,060 | 5,110 | 5,050 | 5,070 | 84,100 | 5,070 |
| 2024-05-13 | 5,090 | 5,090 | 5,050 | 5,060 | 83,400 | 5,060 |
| 2024-05-10 | 5,150 | 5,170 | 5,070 | 5,080 | 119,500 | 5,080 |
| 2024-05-09 | 5,160 | 5,170 | 5,120 | 5,170 | 64,700 | 5,170 |
| 2024-05-08 | 5,190 | 5,200 | 5,150 | 5,150 | 89,500 | 5,150 |
| 2024-05-07 | 5,100 | 5,180 | 5,100 | 5,160 | 103,700 | 5,160 |
| 2024-05-02 | 5,130 | 5,160 | 5,090 | 5,090 | 119,200 | 5,090 |
| 2024-05-01 | 5,230 | 5,230 | 5,030 | 5,120 | 427,400 | 5,120 |
| 2024-04-30 | 5,510 | 5,520 | 5,430 | 5,460 | 76,500 | 5,460 |
| 2024-04-26 | 5,410 | 5,490 | 5,410 | 5,480 | 65,100 | 5,480 |
| 2024-04-25 | 5,430 | 5,470 | 5,430 | 5,430 | 48,700 | 5,430 |
| 2024-04-24 | 5,410 | 5,470 | 5,400 | 5,460 | 73,800 | 5,460 |
| 2024-04-23 | 5,410 | 5,420 | 5,330 | 5,360 | 70,400 | 5,360 |
| 2024-04-22 | 5,350 | 5,400 | 5,320 | 5,380 | 88,500 | 5,380 |
| 2024-04-19 | 5,420 | 5,440 | 5,270 | 5,300 | 160,300 | 5,300 |
| 2024-04-18 | 5,420 | 5,470 | 5,370 | 5,470 | 59,600 | 5,470 |
| 2024-04-17 | 5,380 | 5,440 | 5,340 | 5,390 | 91,400 | 5,390 |
| 2024-04-16 | 5,400 | 5,430 | 5,350 | 5,350 | 97,300 | 5,350 |
| 2024-04-15 | 5,440 | 5,450 | 5,400 | 5,450 | 61,800 | 5,450 |
| 2024-04-12 | 5,510 | 5,510 | 5,440 | 5,460 | 54,100 | 5,460 |
| 2024-04-11 | 5,500 | 5,520 | 5,470 | 5,500 | 69,200 | 5,500 |
| 2024-04-10 | 5,520 | 5,540 | 5,490 | 5,510 | 58,100 | 5,510 |
| 2024-04-09 | 5,500 | 5,530 | 5,470 | 5,500 | 67,400 | 5,500 |
| 2024-04-08 | 5,490 | 5,500 | 5,440 | 5,470 | 59,000 | 5,470 |
| 2024-04-05 | 5,400 | 5,470 | 5,390 | 5,470 | 73,900 | 5,470 |
| 2024-04-04 | 5,510 | 5,520 | 5,460 | 5,470 | 71,000 | 5,470 |
| 2024-04-03 | 5,340 | 5,520 | 5,310 | 5,460 | 138,900 | 5,460 |
| 2024-04-02 | 5,620 | 5,620 | 5,420 | 5,420 | 164,300 | 5,420 |
| 2024-04-01 | 5,680 | 5,680 | 5,560 | 5,600 | 111,000 | 5,600 |
| 2024-03-29 | 5,630 | 5,670 | 5,560 | 5,640 | 123,400 | 5,640 |
| 2024-03-28 | 5,710 | 5,730 | 5,560 | 5,560 | 355,000 | 5,560 |
| 2024-03-27 | 5,950 | 5,950 | 5,880 | 5,900 | 196,500 | 5,900 |
| 2024-03-26 | 5,840 | 5,930 | 5,840 | 5,930 | 98,100 | 5,930 |
| 2024-03-25 | 5,900 | 5,910 | 5,850 | 5,870 | 105,500 | 5,870 |
| 2024-03-22 | 5,930 | 5,930 | 5,860 | 5,890 | 95,200 | 5,890 |
| 2024-03-21 | 5,920 | 5,940 | 5,880 | 5,910 | 98,500 | 5,910 |
| 2024-03-19 | 5,800 | 5,850 | 5,750 | 5,840 | 93,700 | 5,840 |
| 2024-03-18 | 5,720 | 5,790 | 5,710 | 5,790 | 84,300 | 5,790 |
| 2024-03-15 | 5,630 | 5,730 | 5,620 | 5,690 | 97,700 | 5,690 |
| 2024-03-14 | 5,650 | 5,710 | 5,600 | 5,690 | 95,600 | 5,690 |
| 2024-03-13 | 5,780 | 5,800 | 5,650 | 5,670 | 92,600 | 5,670 |
| 2024-03-12 | 5,670 | 5,730 | 5,570 | 5,710 | 135,100 | 5,710 |
| 2024-03-11 | 5,830 | 5,830 | 5,680 | 5,720 | 233,100 | 5,720 |
| 2024-03-08 | 5,860 | 5,950 | 5,860 | 5,900 | 68,700 | 5,900 |
| 2024-03-07 | 5,930 | 5,940 | 5,860 | 5,860 | 70,400 | 5,860 |
| 2024-03-06 | 5,860 | 5,910 | 5,840 | 5,900 | 59,900 | 5,900 |
| 2024-03-05 | 5,850 | 5,940 | 5,830 | 5,900 | 89,200 | 5,900 |
| 2024-03-04 | 6,000 | 6,000 | 5,880 | 5,880 | 122,400 | 5,880 |
| 2024-03-01 | 5,970 | 6,060 | 5,960 | 5,980 | 127,700 | 5,980 |
| 2024-02-29 | 5,870 | 5,950 | 5,840 | 5,910 | 96,000 | 5,910 |
| 2024-02-28 | 5,910 | 5,960 | 5,860 | 5,860 | 85,700 | 5,860 |
| 2024-02-27 | 5,950 | 5,990 | 5,910 | 5,910 | 120,400 | 5,910 |
| 2024-02-26 | 6,040 | 6,050 | 5,880 | 5,880 | 207,200 | 5,880 |
| 2024-02-22 | 6,060 | 6,080 | 6,000 | 6,030 | 112,500 | 6,030 |
| 2024-02-21 | 6,000 | 6,000 | 5,950 | 5,980 | 71,700 | 5,980 |
| 2024-02-20 | 5,940 | 5,980 | 5,900 | 5,950 | 88,500 | 5,950 |
| 2024-02-19 | 5,900 | 5,910 | 5,830 | 5,900 | 64,700 | 5,900 |
| 2024-02-16 | 5,910 | 5,950 | 5,870 | 5,890 | 83,400 | 5,890 |
| 2024-02-15 | 6,000 | 6,000 | 5,810 | 5,870 | 138,400 | 5,870 |
| 2024-02-14 | 5,930 | 6,030 | 5,920 | 5,960 | 111,500 | 5,960 |
| 2024-02-13 | 5,920 | 5,960 | 5,850 | 5,950 | 128,600 | 5,950 |
| 2024-02-09 | 5,850 | 5,940 | 5,840 | 5,860 | 113,700 | 5,860 |
| 2024-02-08 | 5,820 | 5,870 | 5,780 | 5,850 | 90,700 | 5,850 |
| 2024-02-07 | 5,760 | 5,840 | 5,760 | 5,820 | 92,200 | 5,820 |
| 2024-02-06 | 5,780 | 5,860 | 5,750 | 5,800 | 104,400 | 5,800 |
| 2024-02-05 | 5,900 | 5,930 | 5,770 | 5,800 | 216,000 | 5,800 |
| 2024-02-02 | 6,000 | 6,000 | 5,840 | 5,880 | 183,500 | 5,880 |
| 2024-02-01 | 5,900 | 6,030 | 5,850 | 5,960 | 256,600 | 5,960 |
| 2024-01-31 | 6,120 | 6,170 | 6,090 | 6,150 | 108,700 | 6,150 |
| 2024-01-30 | 6,090 | 6,170 | 6,080 | 6,110 | 80,100 | 6,110 |
| 2024-01-29 | 6,020 | 6,120 | 6,020 | 6,090 | 78,700 | 6,090 |
| 2024-01-26 | 6,110 | 6,110 | 5,990 | 6,010 | 140,400 | 6,010 |
| 2024-01-25 | 6,080 | 6,160 | 6,040 | 6,120 | 109,700 | 6,120 |
| 2024-01-24 | 6,080 | 6,120 | 6,040 | 6,060 | 113,700 | 6,060 |
| 2024-01-23 | 6,150 | 6,180 | 6,090 | 6,100 | 152,500 | 6,100 |
| 2024-01-22 | 6,210 | 6,230 | 6,140 | 6,170 | 110,500 | 6,170 |
| 2024-01-19 | 6,240 | 6,260 | 6,170 | 6,170 | 112,100 | 6,170 |
| 2024-01-18 | 6,100 | 6,190 | 6,080 | 6,150 | 119,400 | 6,150 |
| 2024-01-17 | 6,140 | 6,280 | 6,110 | 6,110 | 209,900 | 6,110 |
| 2024-01-16 | 6,090 | 6,110 | 6,000 | 6,100 | 144,600 | 6,100 |
| 2024-01-15 | 5,820 | 6,050 | 5,810 | 6,040 | 195,700 | 6,040 |
| 2024-01-12 | 5,900 | 5,920 | 5,840 | 5,870 | 122,500 | 5,870 |
| 2024-01-11 | 5,800 | 5,920 | 5,790 | 5,900 | 215,500 | 5,900 |
| 2024-01-10 | 5,710 | 5,800 | 5,700 | 5,740 | 146,400 | 5,740 |
| 2024-01-09 | 5,650 | 5,730 | 5,630 | 5,670 | 206,900 | 5,670 |
| 2024-01-05 | 5,610 | 5,630 | 5,560 | 5,600 | 155,400 | 5,600 |
| 2024-01-04 | 5,420 | 5,580 | 5,390 | 5,580 | 191,700 | 5,580 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
