7744 ノーリツ鋼機(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 | 5,190 | 5,260 | 5,180 | 5,190 | 114,900 | 5,190 |
| 2024-12-27 | 5,150 | 5,180 | 5,140 | 5,170 | 107,800 | 5,170 |
| 2024-12-26 | 5,050 | 5,170 | 5,000 | 5,160 | 117,800 | 5,160 |
| 2024-12-25 | 4,865 | 5,040 | 4,855 | 5,040 | 105,700 | 5,040 |
| 2024-12-24 | 5,020 | 5,020 | 4,880 | 4,895 | 108,400 | 4,895 |
| 2024-12-23 | 5,100 | 5,110 | 4,980 | 5,000 | 88,200 | 5,000 |
| 2024-12-20 | 4,935 | 5,040 | 4,920 | 5,000 | 143,500 | 5,000 |
| 2024-12-19 | 4,780 | 4,900 | 4,750 | 4,880 | 111,000 | 4,880 |
| 2024-12-18 | 4,830 | 4,915 | 4,770 | 4,875 | 181,500 | 4,875 |
| 2024-12-17 | 4,720 | 4,845 | 4,715 | 4,835 | 181,400 | 4,835 |
| 2024-12-16 | 4,715 | 4,735 | 4,625 | 4,660 | 72,700 | 4,660 |
| 2024-12-13 | 4,685 | 4,735 | 4,680 | 4,700 | 88,200 | 4,700 |
| 2024-12-12 | 4,700 | 4,755 | 4,630 | 4,685 | 118,300 | 4,685 |
| 2024-12-11 | 4,635 | 4,655 | 4,570 | 4,635 | 136,300 | 4,635 |
| 2024-12-10 | 4,795 | 4,795 | 4,645 | 4,650 | 99,400 | 4,650 |
| 2024-12-09 | 4,805 | 4,805 | 4,700 | 4,725 | 115,000 | 4,725 |
| 2024-12-06 | 4,925 | 4,925 | 4,760 | 4,790 | 160,400 | 4,790 |
| 2024-12-05 | 4,670 | 4,865 | 4,615 | 4,865 | 309,700 | 4,865 |
| 2024-12-04 | 4,510 | 4,600 | 4,455 | 4,480 | 163,500 | 4,480 |
| 2024-12-03 | 4,365 | 4,530 | 4,365 | 4,485 | 155,400 | 4,485 |
| 2024-12-02 | 4,480 | 4,490 | 4,335 | 4,360 | 136,300 | 4,360 |
| 2024-11-29 | 4,465 | 4,610 | 4,445 | 4,480 | 357,400 | 4,480 |
| 2024-11-28 | 4,270 | 4,325 | 4,255 | 4,325 | 75,600 | 4,325 |
| 2024-11-27 | 4,290 | 4,315 | 4,215 | 4,270 | 109,200 | 4,270 |
| 2024-11-26 | 4,385 | 4,400 | 4,275 | 4,350 | 131,800 | 4,350 |
| 2024-11-25 | 4,395 | 4,420 | 4,335 | 4,405 | 384,300 | 4,405 |
| 2024-11-22 | 4,315 | 4,420 | 4,315 | 4,345 | 453,600 | 4,345 |
| 2024-11-21 | 4,110 | 4,315 | 4,105 | 4,295 | 365,200 | 4,295 |
| 2024-11-20 | 4,155 | 4,190 | 4,075 | 4,140 | 137,000 | 4,140 |
| 2024-11-19 | 4,130 | 4,175 | 4,105 | 4,175 | 128,200 | 4,175 |
| 2024-11-18 | 4,090 | 4,135 | 4,070 | 4,135 | 140,200 | 4,135 |
| 2024-11-15 | 4,205 | 4,270 | 4,165 | 4,175 | 138,100 | 4,175 |
| 2024-11-14 | 4,205 | 4,210 | 4,075 | 4,170 | 218,600 | 4,170 |
| 2024-11-13 | 4,115 | 4,260 | 4,100 | 4,240 | 176,000 | 4,240 |
| 2024-11-12 | 4,000 | 4,105 | 4,000 | 4,075 | 239,400 | 4,075 |
| 2024-11-11 | 3,810 | 4,010 | 3,805 | 3,935 | 269,700 | 3,935 |
| 2024-11-08 | 4,110 | 4,155 | 3,950 | 4,000 | 155,200 | 4,000 |
| 2024-11-07 | 3,990 | 4,085 | 3,985 | 4,075 | 178,900 | 4,075 |
| 2024-11-06 | 3,870 | 3,950 | 3,845 | 3,920 | 106,600 | 3,920 |
| 2024-11-05 | 3,915 | 3,915 | 3,815 | 3,815 | 109,600 | 3,815 |
| 2024-11-01 | 3,965 | 4,050 | 3,925 | 3,925 | 117,100 | 3,925 |
| 2024-10-31 | 3,895 | 4,015 | 3,855 | 4,000 | 151,600 | 4,000 |
| 2024-10-30 | 3,825 | 3,940 | 3,825 | 3,920 | 154,600 | 3,920 |
| 2024-10-29 | 3,825 | 3,855 | 3,785 | 3,820 | 111,600 | 3,820 |
| 2024-10-28 | 3,745 | 3,855 | 3,740 | 3,830 | 87,200 | 3,830 |
| 2024-10-25 | 3,810 | 3,820 | 3,745 | 3,775 | 69,000 | 3,775 |
| 2024-10-24 | 3,835 | 3,850 | 3,795 | 3,815 | 94,900 | 3,815 |
| 2024-10-23 | 3,860 | 3,895 | 3,845 | 3,870 | 87,600 | 3,870 |
| 2024-10-22 | 3,990 | 3,995 | 3,905 | 3,910 | 118,600 | 3,910 |
| 2024-10-21 | 4,055 | 4,055 | 3,985 | 3,990 | 65,200 | 3,990 |
| 2024-10-18 | 4,050 | 4,070 | 4,020 | 4,050 | 83,100 | 4,050 |
| 2024-10-17 | 4,175 | 4,175 | 4,045 | 4,045 | 78,800 | 4,045 |
| 2024-10-16 | 4,175 | 4,215 | 4,145 | 4,155 | 86,100 | 4,155 |
| 2024-10-15 | 4,195 | 4,280 | 4,160 | 4,240 | 135,700 | 4,240 |
| 2024-10-11 | 4,205 | 4,225 | 4,135 | 4,150 | 98,100 | 4,150 |
| 2024-10-10 | 4,305 | 4,305 | 4,190 | 4,205 | 82,100 | 4,205 |
| 2024-10-09 | 4,315 | 4,350 | 4,270 | 4,295 | 54,100 | 4,295 |
| 2024-10-08 | 4,280 | 4,315 | 4,250 | 4,315 | 73,400 | 4,315 |
| 2024-10-07 | 4,425 | 4,425 | 4,320 | 4,335 | 145,500 | 4,335 |
| 2024-10-04 | 4,335 | 4,390 | 4,310 | 4,355 | 92,300 | 4,355 |
| 2024-10-03 | 4,385 | 4,400 | 4,260 | 4,280 | 118,600 | 4,280 |
| 2024-10-02 | 4,375 | 4,415 | 4,270 | 4,285 | 106,600 | 4,285 |
| 2024-10-01 | 4,400 | 4,435 | 4,350 | 4,420 | 86,100 | 4,420 |
| 2024-09-30 | 4,405 | 4,460 | 4,360 | 4,370 | 166,700 | 4,370 |
| 2024-09-27 | 4,600 | 4,655 | 4,525 | 4,615 | 130,300 | 4,615 |
| 2024-09-26 | 4,600 | 4,610 | 4,530 | 4,580 | 116,600 | 4,580 |
| 2024-09-25 | 4,540 | 4,560 | 4,495 | 4,535 | 126,200 | 4,535 |
| 2024-09-24 | 4,300 | 4,540 | 4,280 | 4,540 | 200,300 | 4,540 |
| 2024-09-20 | 4,275 | 4,295 | 4,225 | 4,225 | 89,800 | 4,225 |
| 2024-09-19 | 4,235 | 4,245 | 4,190 | 4,205 | 81,200 | 4,205 |
| 2024-09-18 | 4,110 | 4,205 | 4,100 | 4,200 | 75,000 | 4,200 |
| 2024-09-17 | 4,100 | 4,140 | 3,970 | 4,040 | 135,800 | 4,040 |
| 2024-09-13 | 4,135 | 4,195 | 4,120 | 4,135 | 105,500 | 4,135 |
| 2024-09-12 | 4,285 | 4,310 | 4,160 | 4,160 | 99,700 | 4,160 |
| 2024-09-11 | 4,315 | 4,340 | 4,210 | 4,250 | 143,500 | 4,250 |
| 2024-09-10 | 4,265 | 4,330 | 4,250 | 4,290 | 84,400 | 4,290 |
| 2024-09-09 | 4,105 | 4,235 | 4,070 | 4,235 | 105,500 | 4,235 |
| 2024-09-06 | 4,200 | 4,215 | 4,125 | 4,175 | 79,600 | 4,175 |
| 2024-09-05 | 4,130 | 4,230 | 4,115 | 4,190 | 71,100 | 4,190 |
| 2024-09-04 | 4,190 | 4,225 | 4,155 | 4,160 | 106,400 | 4,160 |
| 2024-09-03 | 4,320 | 4,340 | 4,285 | 4,320 | 60,400 | 4,320 |
| 2024-09-02 | 4,315 | 4,345 | 4,270 | 4,310 | 95,800 | 4,310 |
| 2024-08-30 | 4,205 | 4,310 | 4,175 | 4,285 | 129,200 | 4,285 |
| 2024-08-29 | 4,095 | 4,195 | 4,040 | 4,175 | 288,000 | 4,175 |
| 2024-08-28 | 4,010 | 4,090 | 4,010 | 4,090 | 159,100 | 4,090 |
| 2024-08-27 | 3,990 | 4,035 | 3,960 | 4,015 | 76,400 | 4,015 |
| 2024-08-26 | 3,995 | 4,035 | 3,980 | 4,000 | 99,800 | 4,000 |
| 2024-08-23 | 4,055 | 4,115 | 4,010 | 4,065 | 160,200 | 4,065 |
| 2024-08-22 | 3,995 | 4,090 | 3,990 | 4,070 | 131,400 | 4,070 |
| 2024-08-21 | 3,950 | 4,035 | 3,930 | 4,005 | 111,700 | 4,005 |
| 2024-08-20 | 3,980 | 4,030 | 3,955 | 3,995 | 117,500 | 3,995 |
| 2024-08-19 | 3,970 | 4,035 | 3,905 | 3,940 | 140,800 | 3,940 |
| 2024-08-16 | 3,970 | 3,970 | 3,915 | 3,945 | 126,500 | 3,945 |
| 2024-08-15 | 3,900 | 3,920 | 3,795 | 3,860 | 174,800 | 3,860 |
| 2024-08-14 | 3,625 | 3,830 | 3,605 | 3,830 | 221,900 | 3,830 |
| 2024-08-13 | 3,285 | 3,585 | 3,265 | 3,555 | 486,800 | 3,555 |
| 2024-08-09 | 3,615 | 3,685 | 3,540 | 3,665 | 333,000 | 3,665 |
| 2024-08-08 | 3,440 | 3,600 | 3,405 | 3,500 | 278,600 | 3,500 |
| 2024-08-07 | 3,355 | 3,605 | 3,310 | 3,475 | 285,400 | 3,475 |
| 2024-08-06 | 3,355 | 3,405 | 3,250 | 3,405 | 140,100 | 3,405 |
| 2024-08-05 | 3,200 | 3,230 | 2,883 | 2,903 | 401,100 | 2,903 |
| 2024-08-02 | 3,600 | 3,660 | 3,545 | 3,550 | 269,300 | 3,550 |
| 2024-08-01 | 4,065 | 4,075 | 3,830 | 3,850 | 157,900 | 3,850 |
| 2024-07-31 | 3,970 | 4,115 | 3,925 | 4,105 | 88,600 | 4,105 |
| 2024-07-30 | 4,140 | 4,145 | 3,990 | 4,005 | 116,700 | 4,005 |
| 2024-07-29 | 4,030 | 4,110 | 4,015 | 4,090 | 69,300 | 4,090 |
| 2024-07-26 | 3,950 | 4,000 | 3,935 | 3,965 | 93,500 | 3,965 |
| 2024-07-25 | 4,015 | 4,050 | 3,940 | 3,950 | 98,600 | 3,950 |
| 2024-07-24 | 4,205 | 4,255 | 4,125 | 4,145 | 68,300 | 4,145 |
| 2024-07-23 | 4,265 | 4,295 | 4,190 | 4,215 | 117,000 | 4,215 |
| 2024-07-22 | 4,280 | 4,310 | 4,160 | 4,170 | 86,300 | 4,170 |
| 2024-07-19 | 4,150 | 4,295 | 4,150 | 4,280 | 153,800 | 4,280 |
| 2024-07-18 | 4,255 | 4,265 | 4,105 | 4,135 | 191,700 | 4,135 |
| 2024-07-17 | 4,365 | 4,380 | 4,310 | 4,325 | 87,700 | 4,325 |
| 2024-07-16 | 4,355 | 4,400 | 4,340 | 4,350 | 115,900 | 4,350 |
| 2024-07-12 | 4,470 | 4,515 | 4,330 | 4,330 | 139,300 | 4,330 |
| 2024-07-11 | 4,460 | 4,525 | 4,445 | 4,500 | 87,200 | 4,500 |
| 2024-07-10 | 4,380 | 4,430 | 4,350 | 4,410 | 88,300 | 4,410 |
| 2024-07-09 | 4,415 | 4,460 | 4,395 | 4,415 | 80,600 | 4,415 |
| 2024-07-08 | 4,410 | 4,470 | 4,345 | 4,410 | 83,200 | 4,410 |
| 2024-07-05 | 4,495 | 4,515 | 4,385 | 4,390 | 59,900 | 4,390 |
| 2024-07-04 | 4,470 | 4,530 | 4,465 | 4,505 | 61,600 | 4,505 |
| 2024-07-03 | 4,475 | 4,515 | 4,445 | 4,470 | 104,700 | 4,470 |
| 2024-07-02 | 4,445 | 4,500 | 4,415 | 4,440 | 151,200 | 4,440 |
| 2024-07-01 | 4,495 | 4,505 | 4,335 | 4,340 | 94,000 | 4,340 |
| 2024-06-28 | 4,400 | 4,460 | 4,360 | 4,440 | 145,200 | 4,440 |
| 2024-06-27 | 4,370 | 4,430 | 4,355 | 4,395 | 64,200 | 4,395 |
| 2024-06-26 | 4,375 | 4,445 | 4,370 | 4,445 | 93,300 | 4,445 |
| 2024-06-25 | 4,310 | 4,415 | 4,295 | 4,355 | 81,300 | 4,355 |
| 2024-06-24 | 4,355 | 4,355 | 4,275 | 4,310 | 103,000 | 4,310 |
| 2024-06-21 | 4,345 | 4,375 | 4,260 | 4,285 | 197,300 | 4,285 |
| 2024-06-20 | 4,390 | 4,425 | 4,235 | 4,360 | 176,400 | 4,360 |
| 2024-06-19 | 4,520 | 4,545 | 4,390 | 4,425 | 148,200 | 4,425 |
| 2024-06-18 | 4,410 | 4,520 | 4,375 | 4,520 | 183,400 | 4,520 |
| 2024-06-17 | 4,625 | 4,625 | 4,465 | 4,480 | 211,600 | 4,480 |
| 2024-06-14 | 4,360 | 4,660 | 4,360 | 4,660 | 299,000 | 4,660 |
| 2024-06-13 | 4,390 | 4,400 | 4,320 | 4,370 | 109,800 | 4,370 |
| 2024-06-12 | 4,320 | 4,395 | 4,310 | 4,350 | 156,300 | 4,350 |
| 2024-06-11 | 4,380 | 4,415 | 4,345 | 4,360 | 167,400 | 4,360 |
| 2024-06-10 | 4,335 | 4,425 | 4,310 | 4,380 | 225,800 | 4,380 |
| 2024-06-07 | 4,230 | 4,375 | 4,215 | 4,335 | 200,800 | 4,335 |
| 2024-06-06 | 4,195 | 4,235 | 4,120 | 4,210 | 105,100 | 4,210 |
| 2024-06-05 | 4,250 | 4,250 | 4,055 | 4,135 | 215,200 | 4,135 |
| 2024-06-04 | 4,210 | 4,310 | 4,205 | 4,285 | 134,900 | 4,285 |
| 2024-06-03 | 4,135 | 4,270 | 4,120 | 4,245 | 157,800 | 4,245 |
| 2024-05-31 | 4,095 | 4,150 | 4,080 | 4,125 | 549,100 | 4,125 |
| 2024-05-30 | 4,000 | 4,080 | 3,965 | 4,030 | 562,200 | 4,030 |
| 2024-05-29 | 4,030 | 4,100 | 4,020 | 4,025 | 420,300 | 4,025 |
| 2024-05-28 | 4,160 | 4,165 | 4,035 | 4,040 | 212,300 | 4,040 |
| 2024-05-27 | 4,120 | 4,200 | 4,070 | 4,115 | 152,700 | 4,115 |
| 2024-05-24 | 4,110 | 4,240 | 4,100 | 4,115 | 222,100 | 4,115 |
| 2024-05-23 | 4,095 | 4,190 | 4,065 | 4,170 | 275,100 | 4,170 |
| 2024-05-22 | 3,950 | 4,145 | 3,930 | 4,055 | 305,800 | 4,055 |
| 2024-05-21 | 3,830 | 3,940 | 3,830 | 3,930 | 222,700 | 3,930 |
| 2024-05-20 | 3,810 | 3,875 | 3,800 | 3,815 | 117,300 | 3,815 |
| 2024-05-17 | 3,740 | 3,850 | 3,700 | 3,825 | 181,100 | 3,825 |
| 2024-05-16 | 3,735 | 3,760 | 3,650 | 3,755 | 203,300 | 3,755 |
| 2024-05-15 | 3,800 | 3,840 | 3,705 | 3,765 | 414,900 | 3,765 |
| 2024-05-14 | 3,900 | 3,910 | 3,705 | 3,780 | 694,800 | 3,780 |
| 2024-05-13 | 3,860 | 3,860 | 3,860 | 3,860 | 138,500 | 3,860 |
| 2024-05-10 | 3,190 | 3,220 | 3,160 | 3,160 | 108,400 | 3,160 |
| 2024-05-09 | 3,160 | 3,210 | 3,145 | 3,185 | 75,000 | 3,185 |
| 2024-05-08 | 3,150 | 3,230 | 3,140 | 3,160 | 106,400 | 3,160 |
| 2024-05-07 | 3,110 | 3,180 | 3,095 | 3,165 | 116,800 | 3,165 |
| 2024-05-02 | 3,100 | 3,120 | 3,075 | 3,090 | 96,500 | 3,090 |
| 2024-05-01 | 3,100 | 3,110 | 3,080 | 3,100 | 37,500 | 3,100 |
| 2024-04-30 | 3,070 | 3,115 | 3,045 | 3,100 | 81,400 | 3,100 |
| 2024-04-26 | 2,961 | 3,035 | 2,961 | 3,025 | 92,500 | 3,025 |
| 2024-04-25 | 3,000 | 3,050 | 2,985 | 2,985 | 89,900 | 2,985 |
| 2024-04-24 | 3,045 | 3,080 | 3,030 | 3,055 | 62,600 | 3,055 |
| 2024-04-23 | 3,035 | 3,045 | 3,010 | 3,010 | 52,900 | 3,010 |
| 2024-04-22 | 2,943 | 3,020 | 2,943 | 3,020 | 136,700 | 3,020 |
| 2024-04-19 | 2,971 | 2,993 | 2,900 | 2,915 | 139,900 | 2,915 |
| 2024-04-18 | 2,918 | 2,982 | 2,916 | 2,978 | 85,100 | 2,978 |
| 2024-04-17 | 2,993 | 2,993 | 2,906 | 2,913 | 182,400 | 2,913 |
| 2024-04-16 | 3,060 | 3,085 | 3,000 | 3,000 | 140,300 | 3,000 |
| 2024-04-15 | 3,050 | 3,100 | 3,040 | 3,085 | 81,600 | 3,085 |
| 2024-04-12 | 3,090 | 3,100 | 3,065 | 3,065 | 64,600 | 3,065 |
| 2024-04-11 | 3,080 | 3,100 | 3,045 | 3,085 | 83,700 | 3,085 |
| 2024-04-10 | 3,080 | 3,110 | 3,060 | 3,095 | 81,000 | 3,095 |
| 2024-04-09 | 3,050 | 3,070 | 3,035 | 3,035 | 88,000 | 3,035 |
| 2024-04-08 | 3,020 | 3,060 | 3,010 | 3,030 | 95,100 | 3,030 |
| 2024-04-05 | 2,950 | 3,000 | 2,950 | 2,982 | 186,900 | 2,982 |
| 2024-04-04 | 3,100 | 3,100 | 3,030 | 3,050 | 119,400 | 3,050 |
| 2024-04-03 | 3,090 | 3,110 | 3,055 | 3,070 | 111,600 | 3,070 |
| 2024-04-02 | 3,195 | 3,195 | 3,105 | 3,120 | 92,300 | 3,120 |
| 2024-04-01 | 3,225 | 3,260 | 3,195 | 3,220 | 122,500 | 3,220 |
| 2024-03-29 | 3,190 | 3,195 | 3,160 | 3,195 | 75,800 | 3,195 |
| 2024-03-28 | 3,165 | 3,185 | 3,135 | 3,175 | 81,100 | 3,175 |
| 2024-03-27 | 3,160 | 3,195 | 3,160 | 3,175 | 98,500 | 3,175 |
| 2024-03-26 | 3,160 | 3,165 | 3,135 | 3,150 | 66,000 | 3,150 |
| 2024-03-25 | 3,160 | 3,225 | 3,120 | 3,165 | 67,700 | 3,165 |
| 2024-03-22 | 3,205 | 3,240 | 3,175 | 3,175 | 106,200 | 3,175 |
| 2024-03-21 | 3,170 | 3,225 | 3,145 | 3,190 | 107,200 | 3,190 |
| 2024-03-19 | 3,125 | 3,160 | 3,105 | 3,140 | 70,800 | 3,140 |
| 2024-03-18 | 3,125 | 3,145 | 3,100 | 3,105 | 52,900 | 3,105 |
| 2024-03-15 | 3,095 | 3,115 | 3,080 | 3,095 | 62,800 | 3,095 |
| 2024-03-14 | 3,050 | 3,110 | 3,030 | 3,110 | 59,100 | 3,110 |
| 2024-03-13 | 3,150 | 3,160 | 3,040 | 3,050 | 81,500 | 3,050 |
| 2024-03-12 | 3,025 | 3,110 | 2,996 | 3,095 | 108,600 | 3,095 |
| 2024-03-11 | 3,110 | 3,120 | 3,020 | 3,040 | 107,500 | 3,040 |
| 2024-03-08 | 3,170 | 3,200 | 3,150 | 3,155 | 137,600 | 3,155 |
| 2024-03-07 | 3,260 | 3,260 | 3,180 | 3,200 | 127,600 | 3,200 |
| 2024-03-06 | 3,210 | 3,300 | 3,200 | 3,260 | 163,600 | 3,260 |
| 2024-03-05 | 3,300 | 3,300 | 3,200 | 3,210 | 210,200 | 3,210 |
| 2024-03-04 | 3,230 | 3,235 | 3,150 | 3,160 | 119,100 | 3,160 |
| 2024-03-01 | 3,210 | 3,230 | 3,190 | 3,205 | 53,400 | 3,205 |
| 2024-02-29 | 3,200 | 3,225 | 3,155 | 3,210 | 90,600 | 3,210 |
| 2024-02-28 | 3,150 | 3,200 | 3,140 | 3,190 | 90,000 | 3,190 |
| 2024-02-27 | 3,140 | 3,195 | 3,130 | 3,155 | 109,900 | 3,155 |
| 2024-02-26 | 3,110 | 3,160 | 3,110 | 3,140 | 74,400 | 3,140 |
| 2024-02-22 | 3,075 | 3,100 | 3,060 | 3,100 | 151,000 | 3,100 |
| 2024-02-21 | 3,030 | 3,035 | 2,998 | 3,030 | 75,700 | 3,030 |
| 2024-02-20 | 3,050 | 3,065 | 2,995 | 3,040 | 139,500 | 3,040 |
| 2024-02-19 | 3,060 | 3,090 | 3,035 | 3,050 | 125,400 | 3,050 |
| 2024-02-16 | 2,946 | 3,070 | 2,920 | 3,050 | 198,000 | 3,050 |
| 2024-02-15 | 2,939 | 2,998 | 2,897 | 2,920 | 222,900 | 2,920 |
| 2024-02-14 | 3,050 | 3,050 | 2,860 | 2,937 | 633,600 | 2,937 |
| 2024-02-13 | 3,235 | 3,340 | 3,230 | 3,310 | 222,700 | 3,310 |
| 2024-02-09 | 3,195 | 3,265 | 3,190 | 3,210 | 79,600 | 3,210 |
| 2024-02-08 | 3,270 | 3,275 | 3,200 | 3,235 | 81,300 | 3,235 |
| 2024-02-07 | 3,240 | 3,300 | 3,235 | 3,280 | 68,800 | 3,280 |
| 2024-02-06 | 3,260 | 3,275 | 3,220 | 3,250 | 48,800 | 3,250 |
| 2024-02-05 | 3,290 | 3,290 | 3,260 | 3,270 | 49,200 | 3,270 |
| 2024-02-02 | 3,280 | 3,290 | 3,225 | 3,245 | 77,100 | 3,245 |
| 2024-02-01 | 3,320 | 3,320 | 3,260 | 3,280 | 96,300 | 3,280 |
| 2024-01-31 | 3,350 | 3,370 | 3,315 | 3,350 | 79,100 | 3,350 |
| 2024-01-30 | 3,330 | 3,350 | 3,305 | 3,340 | 57,300 | 3,340 |
| 2024-01-29 | 3,320 | 3,360 | 3,320 | 3,325 | 41,800 | 3,325 |
| 2024-01-26 | 3,335 | 3,345 | 3,305 | 3,315 | 66,500 | 3,315 |
| 2024-01-25 | 3,300 | 3,370 | 3,295 | 3,370 | 73,900 | 3,370 |
| 2024-01-24 | 3,340 | 3,350 | 3,305 | 3,320 | 76,700 | 3,320 |
| 2024-01-23 | 3,410 | 3,415 | 3,340 | 3,355 | 125,700 | 3,355 |
| 2024-01-22 | 3,240 | 3,450 | 3,225 | 3,400 | 294,400 | 3,400 |
| 2024-01-19 | 3,105 | 3,220 | 3,100 | 3,200 | 147,900 | 3,200 |
| 2024-01-18 | 3,075 | 3,075 | 3,040 | 3,055 | 56,100 | 3,055 |
| 2024-01-17 | 3,115 | 3,140 | 3,075 | 3,075 | 59,600 | 3,075 |
| 2024-01-16 | 3,145 | 3,145 | 3,095 | 3,100 | 66,100 | 3,100 |
| 2024-01-15 | 3,135 | 3,150 | 3,115 | 3,150 | 56,400 | 3,150 |
| 2024-01-12 | 3,170 | 3,170 | 3,120 | 3,135 | 67,900 | 3,135 |
| 2024-01-11 | 3,175 | 3,195 | 3,140 | 3,150 | 72,900 | 3,150 |
| 2024-01-10 | 3,115 | 3,150 | 3,110 | 3,145 | 126,800 | 3,145 |
| 2024-01-09 | 3,110 | 3,165 | 3,085 | 3,130 | 105,200 | 3,130 |
| 2024-01-05 | 3,095 | 3,130 | 3,080 | 3,080 | 122,300 | 3,080 |
| 2024-01-04 | 2,988 | 3,070 | 2,960 | 3,070 | 118,300 | 3,070 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株