8065 佐藤商事(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 | 1,383 | 1,410 | 1,383 | 1,404 | 20,700 | 1,404 |
| 2024-12-02 | 1,373 | 1,388 | 1,373 | 1,383 | 12,700 | 1,383 |
| 2024-11-29 | 1,373 | 1,391 | 1,373 | 1,373 | 10,700 | 1,373 |
| 2024-11-28 | 1,364 | 1,385 | 1,364 | 1,379 | 9,900 | 1,379 |
| 2024-11-27 | 1,388 | 1,388 | 1,364 | 1,370 | 27,500 | 1,370 |
| 2024-11-26 | 1,384 | 1,400 | 1,380 | 1,388 | 13,300 | 1,388 |
| 2024-11-25 | 1,401 | 1,408 | 1,389 | 1,389 | 16,000 | 1,389 |
| 2024-11-22 | 1,402 | 1,414 | 1,395 | 1,400 | 12,400 | 1,400 |
| 2024-11-21 | 1,410 | 1,419 | 1,400 | 1,400 | 13,900 | 1,400 |
| 2024-11-20 | 1,399 | 1,410 | 1,393 | 1,410 | 16,000 | 1,410 |
| 2024-11-19 | 1,389 | 1,403 | 1,385 | 1,390 | 14,300 | 1,390 |
| 2024-11-18 | 1,400 | 1,406 | 1,391 | 1,391 | 4,700 | 1,391 |
| 2024-11-15 | 1,409 | 1,410 | 1,398 | 1,398 | 12,400 | 1,398 |
| 2024-11-14 | 1,402 | 1,415 | 1,402 | 1,406 | 6,600 | 1,406 |
| 2024-11-13 | 1,402 | 1,416 | 1,397 | 1,399 | 22,900 | 1,399 |
| 2024-11-12 | 1,401 | 1,426 | 1,401 | 1,402 | 12,300 | 1,402 |
| 2024-11-11 | 1,419 | 1,419 | 1,401 | 1,405 | 10,800 | 1,405 |
| 2024-11-08 | 1,430 | 1,455 | 1,405 | 1,434 | 18,800 | 1,434 |
| 2024-11-07 | 1,405 | 1,440 | 1,405 | 1,433 | 27,100 | 1,433 |
| 2024-11-06 | 1,381 | 1,401 | 1,381 | 1,398 | 19,800 | 1,398 |
| 2024-11-05 | 1,388 | 1,395 | 1,376 | 1,376 | 10,600 | 1,376 |
| 2024-11-01 | 1,368 | 1,384 | 1,368 | 1,375 | 11,700 | 1,375 |
| 2024-10-31 | 1,372 | 1,396 | 1,369 | 1,374 | 30,000 | 1,374 |
| 2024-10-30 | 1,383 | 1,400 | 1,370 | 1,372 | 44,800 | 1,372 |
| 2024-10-29 | 1,370 | 1,386 | 1,370 | 1,381 | 8,200 | 1,381 |
| 2024-10-28 | 1,357 | 1,379 | 1,357 | 1,379 | 8,000 | 1,379 |
| 2024-10-25 | 1,374 | 1,376 | 1,353 | 1,357 | 15,000 | 1,357 |
| 2024-10-24 | 1,369 | 1,378 | 1,360 | 1,374 | 19,900 | 1,374 |
| 2024-10-23 | 1,385 | 1,409 | 1,385 | 1,389 | 19,400 | 1,389 |
| 2024-10-22 | 1,410 | 1,410 | 1,391 | 1,393 | 11,900 | 1,393 |
| 2024-10-21 | 1,411 | 1,413 | 1,404 | 1,406 | 7,000 | 1,406 |
| 2024-10-18 | 1,411 | 1,414 | 1,401 | 1,408 | 14,600 | 1,408 |
| 2024-10-17 | 1,420 | 1,422 | 1,410 | 1,410 | 6,500 | 1,410 |
| 2024-10-16 | 1,403 | 1,420 | 1,401 | 1,409 | 9,200 | 1,409 |
| 2024-10-15 | 1,425 | 1,425 | 1,398 | 1,411 | 20,400 | 1,411 |
| 2024-10-11 | 1,407 | 1,411 | 1,401 | 1,404 | 9,600 | 1,404 |
| 2024-10-10 | 1,408 | 1,408 | 1,390 | 1,399 | 10,900 | 1,399 |
| 2024-10-09 | 1,417 | 1,417 | 1,393 | 1,398 | 15,800 | 1,398 |
| 2024-10-08 | 1,427 | 1,430 | 1,402 | 1,407 | 17,500 | 1,407 |
| 2024-10-07 | 1,437 | 1,449 | 1,430 | 1,445 | 22,300 | 1,445 |
| 2024-10-04 | 1,426 | 1,431 | 1,411 | 1,431 | 13,600 | 1,431 |
| 2024-10-03 | 1,420 | 1,427 | 1,412 | 1,414 | 15,000 | 1,414 |
| 2024-10-02 | 1,389 | 1,411 | 1,389 | 1,398 | 23,100 | 1,398 |
| 2024-10-01 | 1,377 | 1,398 | 1,377 | 1,389 | 25,400 | 1,389 |
| 2024-09-30 | 1,371 | 1,392 | 1,366 | 1,376 | 26,500 | 1,376 |
| 2024-09-27 | 1,416 | 1,431 | 1,409 | 1,421 | 39,700 | 1,421 |
| 2024-09-26 | 1,426 | 1,432 | 1,419 | 1,428 | 69,800 | 1,428 |
| 2024-09-25 | 1,417 | 1,432 | 1,405 | 1,426 | 29,200 | 1,426 |
| 2024-09-24 | 1,420 | 1,420 | 1,402 | 1,404 | 32,600 | 1,404 |
| 2024-09-20 | 1,400 | 1,411 | 1,397 | 1,401 | 31,200 | 1,401 |
| 2024-09-19 | 1,381 | 1,392 | 1,372 | 1,382 | 26,100 | 1,382 |
| 2024-09-18 | 1,355 | 1,375 | 1,347 | 1,371 | 37,900 | 1,371 |
| 2024-09-17 | 1,346 | 1,347 | 1,320 | 1,347 | 57,700 | 1,347 |
| 2024-09-13 | 1,350 | 1,365 | 1,337 | 1,346 | 27,100 | 1,346 |
| 2024-09-12 | 1,341 | 1,357 | 1,328 | 1,346 | 47,500 | 1,346 |
| 2024-09-11 | 1,365 | 1,368 | 1,320 | 1,331 | 52,000 | 1,331 |
| 2024-09-10 | 1,392 | 1,408 | 1,365 | 1,365 | 50,300 | 1,365 |
| 2024-09-09 | 1,375 | 1,398 | 1,362 | 1,397 | 30,600 | 1,397 |
| 2024-09-06 | 1,423 | 1,425 | 1,394 | 1,405 | 42,400 | 1,405 |
| 2024-09-05 | 1,423 | 1,455 | 1,413 | 1,430 | 23,400 | 1,430 |
| 2024-09-04 | 1,448 | 1,448 | 1,420 | 1,423 | 45,700 | 1,423 |
| 2024-09-03 | 1,486 | 1,494 | 1,470 | 1,470 | 14,600 | 1,470 |
| 2024-09-02 | 1,480 | 1,480 | 1,454 | 1,470 | 10,700 | 1,470 |
| 2024-08-30 | 1,467 | 1,468 | 1,452 | 1,458 | 10,100 | 1,458 |
| 2024-08-29 | 1,437 | 1,451 | 1,437 | 1,450 | 16,500 | 1,450 |
| 2024-08-28 | 1,452 | 1,458 | 1,445 | 1,446 | 10,800 | 1,446 |
| 2024-08-27 | 1,440 | 1,463 | 1,440 | 1,462 | 13,700 | 1,462 |
| 2024-08-26 | 1,455 | 1,455 | 1,434 | 1,438 | 18,800 | 1,438 |
| 2024-08-23 | 1,446 | 1,477 | 1,446 | 1,455 | 13,900 | 1,455 |
| 2024-08-22 | 1,441 | 1,449 | 1,433 | 1,445 | 16,000 | 1,445 |
| 2024-08-21 | 1,442 | 1,456 | 1,435 | 1,445 | 23,200 | 1,445 |
| 2024-08-20 | 1,453 | 1,466 | 1,451 | 1,451 | 16,000 | 1,451 |
| 2024-08-19 | 1,469 | 1,479 | 1,447 | 1,447 | 29,600 | 1,447 |
| 2024-08-16 | 1,468 | 1,486 | 1,459 | 1,482 | 13,500 | 1,482 |
| 2024-08-15 | 1,443 | 1,449 | 1,429 | 1,438 | 26,300 | 1,438 |
| 2024-08-14 | 1,443 | 1,443 | 1,411 | 1,432 | 16,600 | 1,432 |
| 2024-08-13 | 1,425 | 1,425 | 1,405 | 1,413 | 21,600 | 1,413 |
| 2024-08-09 | 1,435 | 1,440 | 1,383 | 1,407 | 34,800 | 1,407 |
| 2024-08-08 | 1,381 | 1,424 | 1,378 | 1,378 | 30,100 | 1,378 |
| 2024-08-07 | 1,367 | 1,436 | 1,352 | 1,404 | 29,800 | 1,404 |
| 2024-08-06 | 1,399 | 1,416 | 1,351 | 1,369 | 39,600 | 1,369 |
| 2024-08-05 | 1,386 | 1,422 | 1,267 | 1,309 | 53,200 | 1,309 |
| 2024-08-02 | 1,523 | 1,524 | 1,470 | 1,474 | 45,900 | 1,474 |
| 2024-08-01 | 1,667 | 1,674 | 1,572 | 1,581 | 46,900 | 1,581 |
| 2024-07-31 | 1,636 | 1,688 | 1,632 | 1,688 | 21,900 | 1,688 |
| 2024-07-30 | 1,663 | 1,663 | 1,632 | 1,645 | 27,400 | 1,645 |
| 2024-07-29 | 1,660 | 1,664 | 1,640 | 1,655 | 18,000 | 1,655 |
| 2024-07-26 | 1,648 | 1,648 | 1,624 | 1,638 | 16,500 | 1,638 |
| 2024-07-25 | 1,657 | 1,657 | 1,636 | 1,645 | 35,100 | 1,645 |
| 2024-07-24 | 1,675 | 1,690 | 1,661 | 1,661 | 14,200 | 1,661 |
| 2024-07-23 | 1,678 | 1,694 | 1,669 | 1,673 | 18,700 | 1,673 |
| 2024-07-22 | 1,706 | 1,717 | 1,674 | 1,675 | 27,700 | 1,675 |
| 2024-07-19 | 1,709 | 1,718 | 1,686 | 1,698 | 40,300 | 1,698 |
| 2024-07-18 | 1,705 | 1,721 | 1,701 | 1,709 | 16,400 | 1,709 |
| 2024-07-17 | 1,718 | 1,738 | 1,711 | 1,724 | 17,300 | 1,724 |
| 2024-07-16 | 1,700 | 1,731 | 1,695 | 1,717 | 23,200 | 1,717 |
| 2024-07-12 | 1,674 | 1,694 | 1,660 | 1,691 | 18,800 | 1,691 |
| 2024-07-11 | 1,675 | 1,676 | 1,659 | 1,664 | 17,400 | 1,664 |
| 2024-07-10 | 1,677 | 1,677 | 1,642 | 1,657 | 24,800 | 1,657 |
| 2024-07-09 | 1,671 | 1,677 | 1,644 | 1,663 | 25,600 | 1,663 |
| 2024-07-08 | 1,694 | 1,697 | 1,659 | 1,659 | 20,400 | 1,659 |
| 2024-07-05 | 1,715 | 1,727 | 1,694 | 1,694 | 24,700 | 1,694 |
| 2024-07-04 | 1,703 | 1,715 | 1,703 | 1,715 | 14,500 | 1,715 |
| 2024-07-03 | 1,705 | 1,709 | 1,700 | 1,700 | 19,100 | 1,700 |
| 2024-07-02 | 1,713 | 1,717 | 1,703 | 1,714 | 26,600 | 1,714 |
| 2024-07-01 | 1,716 | 1,717 | 1,701 | 1,710 | 16,900 | 1,710 |
| 2024-06-28 | 1,714 | 1,718 | 1,704 | 1,714 | 11,600 | 1,714 |
| 2024-06-27 | 1,707 | 1,714 | 1,698 | 1,714 | 18,700 | 1,714 |
| 2024-06-26 | 1,697 | 1,705 | 1,684 | 1,705 | 20,500 | 1,705 |
| 2024-06-25 | 1,680 | 1,695 | 1,680 | 1,695 | 20,000 | 1,695 |
| 2024-06-24 | 1,675 | 1,684 | 1,664 | 1,680 | 14,300 | 1,680 |
| 2024-06-21 | 1,680 | 1,687 | 1,659 | 1,659 | 18,700 | 1,659 |
| 2024-06-20 | 1,665 | 1,672 | 1,629 | 1,659 | 18,400 | 1,659 |
| 2024-06-19 | 1,653 | 1,664 | 1,635 | 1,661 | 22,900 | 1,661 |
| 2024-06-18 | 1,635 | 1,648 | 1,632 | 1,642 | 7,000 | 1,642 |
| 2024-06-17 | 1,637 | 1,637 | 1,608 | 1,624 | 14,800 | 1,624 |
| 2024-06-14 | 1,611 | 1,640 | 1,611 | 1,636 | 25,800 | 1,636 |
| 2024-06-13 | 1,647 | 1,647 | 1,613 | 1,614 | 15,600 | 1,614 |
| 2024-06-12 | 1,636 | 1,645 | 1,635 | 1,641 | 6,300 | 1,641 |
| 2024-06-11 | 1,652 | 1,660 | 1,635 | 1,644 | 9,100 | 1,644 |
| 2024-06-10 | 1,622 | 1,647 | 1,622 | 1,644 | 8,400 | 1,644 |
| 2024-06-07 | 1,634 | 1,638 | 1,620 | 1,622 | 8,600 | 1,622 |
| 2024-06-06 | 1,641 | 1,651 | 1,631 | 1,640 | 6,900 | 1,640 |
| 2024-06-05 | 1,655 | 1,655 | 1,628 | 1,631 | 10,700 | 1,631 |
| 2024-06-04 | 1,659 | 1,668 | 1,656 | 1,656 | 5,500 | 1,656 |
| 2024-06-03 | 1,675 | 1,691 | 1,666 | 1,673 | 9,200 | 1,673 |
| 2024-05-31 | 1,640 | 1,680 | 1,640 | 1,675 | 18,400 | 1,675 |
| 2024-05-30 | 1,624 | 1,637 | 1,612 | 1,630 | 15,100 | 1,630 |
| 2024-05-29 | 1,639 | 1,645 | 1,625 | 1,633 | 12,200 | 1,633 |
| 2024-05-28 | 1,650 | 1,653 | 1,640 | 1,647 | 9,900 | 1,647 |
| 2024-05-27 | 1,673 | 1,673 | 1,632 | 1,647 | 24,600 | 1,647 |
| 2024-05-24 | 1,643 | 1,668 | 1,643 | 1,657 | 14,900 | 1,657 |
| 2024-05-23 | 1,676 | 1,678 | 1,648 | 1,659 | 14,700 | 1,659 |
| 2024-05-22 | 1,667 | 1,683 | 1,665 | 1,665 | 9,500 | 1,665 |
| 2024-05-21 | 1,684 | 1,695 | 1,666 | 1,666 | 13,800 | 1,666 |
| 2024-05-20 | 1,646 | 1,684 | 1,646 | 1,677 | 15,500 | 1,677 |
| 2024-05-17 | 1,616 | 1,655 | 1,616 | 1,645 | 16,400 | 1,645 |
| 2024-05-16 | 1,646 | 1,646 | 1,612 | 1,617 | 30,000 | 1,617 |
| 2024-05-15 | 1,654 | 1,668 | 1,644 | 1,653 | 19,900 | 1,653 |
| 2024-05-14 | 1,666 | 1,667 | 1,629 | 1,643 | 23,400 | 1,643 |
| 2024-05-13 | 1,679 | 1,685 | 1,668 | 1,668 | 17,700 | 1,668 |
| 2024-05-10 | 1,692 | 1,699 | 1,671 | 1,671 | 15,500 | 1,671 |
| 2024-05-09 | 1,707 | 1,707 | 1,678 | 1,691 | 23,000 | 1,691 |
| 2024-05-08 | 1,702 | 1,770 | 1,678 | 1,694 | 61,600 | 1,694 |
| 2024-05-07 | 1,720 | 1,728 | 1,697 | 1,716 | 11,900 | 1,716 |
| 2024-05-02 | 1,727 | 1,728 | 1,713 | 1,713 | 5,800 | 1,713 |
| 2024-05-01 | 1,756 | 1,756 | 1,727 | 1,727 | 16,000 | 1,727 |
| 2024-04-30 | 1,746 | 1,761 | 1,737 | 1,761 | 15,100 | 1,761 |
| 2024-04-26 | 1,709 | 1,748 | 1,697 | 1,746 | 23,200 | 1,746 |
| 2024-04-25 | 1,703 | 1,715 | 1,700 | 1,712 | 15,800 | 1,712 |
| 2024-04-24 | 1,698 | 1,722 | 1,693 | 1,718 | 16,600 | 1,718 |
| 2024-04-23 | 1,686 | 1,696 | 1,681 | 1,681 | 11,800 | 1,681 |
| 2024-04-22 | 1,695 | 1,700 | 1,667 | 1,680 | 26,800 | 1,680 |
| 2024-04-19 | 1,694 | 1,699 | 1,648 | 1,674 | 30,000 | 1,674 |
| 2024-04-18 | 1,666 | 1,701 | 1,666 | 1,694 | 19,200 | 1,694 |
| 2024-04-17 | 1,713 | 1,714 | 1,670 | 1,670 | 27,600 | 1,670 |
| 2024-04-16 | 1,765 | 1,765 | 1,712 | 1,714 | 24,800 | 1,714 |
| 2024-04-15 | 1,762 | 1,774 | 1,756 | 1,767 | 14,900 | 1,767 |
| 2024-04-12 | 1,787 | 1,787 | 1,717 | 1,762 | 40,900 | 1,762 |
| 2024-04-11 | 1,748 | 1,799 | 1,748 | 1,789 | 16,400 | 1,789 |
| 2024-04-10 | 1,774 | 1,783 | 1,771 | 1,775 | 13,900 | 1,775 |
| 2024-04-09 | 1,753 | 1,770 | 1,745 | 1,770 | 15,600 | 1,770 |
| 2024-04-08 | 1,738 | 1,751 | 1,730 | 1,743 | 13,600 | 1,743 |
| 2024-04-05 | 1,720 | 1,722 | 1,698 | 1,720 | 20,800 | 1,720 |
| 2024-04-04 | 1,705 | 1,730 | 1,702 | 1,722 | 25,100 | 1,722 |
| 2024-04-03 | 1,699 | 1,720 | 1,695 | 1,705 | 20,600 | 1,705 |
| 2024-04-02 | 1,723 | 1,735 | 1,703 | 1,709 | 19,600 | 1,709 |
| 2024-04-01 | 1,759 | 1,762 | 1,721 | 1,721 | 29,100 | 1,721 |
| 2024-03-29 | 1,779 | 1,787 | 1,748 | 1,769 | 26,200 | 1,769 |
| 2024-03-28 | 1,805 | 1,808 | 1,767 | 1,767 | 33,200 | 1,767 |
| 2024-03-27 | 1,811 | 1,852 | 1,811 | 1,844 | 42,500 | 1,844 |
| 2024-03-26 | 1,813 | 1,815 | 1,788 | 1,813 | 16,000 | 1,813 |
| 2024-03-25 | 1,837 | 1,837 | 1,815 | 1,815 | 19,300 | 1,815 |
| 2024-03-22 | 1,834 | 1,845 | 1,817 | 1,837 | 32,500 | 1,837 |
| 2024-03-21 | 1,823 | 1,825 | 1,806 | 1,815 | 35,800 | 1,815 |
| 2024-03-19 | 1,776 | 1,804 | 1,763 | 1,801 | 25,300 | 1,801 |
| 2024-03-18 | 1,780 | 1,790 | 1,774 | 1,776 | 18,900 | 1,776 |
| 2024-03-15 | 1,753 | 1,777 | 1,748 | 1,777 | 18,800 | 1,777 |
| 2024-03-14 | 1,730 | 1,760 | 1,730 | 1,753 | 14,900 | 1,753 |
| 2024-03-13 | 1,741 | 1,751 | 1,714 | 1,722 | 15,900 | 1,722 |
| 2024-03-12 | 1,730 | 1,732 | 1,692 | 1,732 | 24,700 | 1,732 |
| 2024-03-11 | 1,780 | 1,780 | 1,725 | 1,740 | 32,400 | 1,740 |
| 2024-03-08 | 1,770 | 1,802 | 1,770 | 1,800 | 49,700 | 1,800 |
| 2024-03-07 | 1,800 | 1,805 | 1,775 | 1,781 | 21,100 | 1,781 |
| 2024-03-06 | 1,775 | 1,806 | 1,770 | 1,799 | 26,800 | 1,799 |
| 2024-03-05 | 1,770 | 1,799 | 1,756 | 1,779 | 26,900 | 1,779 |
| 2024-03-04 | 1,788 | 1,808 | 1,760 | 1,771 | 28,100 | 1,771 |
| 2024-03-01 | 1,817 | 1,817 | 1,785 | 1,786 | 26,500 | 1,786 |
| 2024-02-29 | 1,808 | 1,823 | 1,792 | 1,815 | 34,100 | 1,815 |
| 2024-02-28 | 1,800 | 1,819 | 1,792 | 1,797 | 23,800 | 1,797 |
| 2024-02-27 | 1,769 | 1,817 | 1,760 | 1,787 | 30,900 | 1,787 |
| 2024-02-26 | 1,770 | 1,784 | 1,758 | 1,769 | 21,900 | 1,769 |
| 2024-02-22 | 1,760 | 1,764 | 1,745 | 1,764 | 22,800 | 1,764 |
| 2024-02-21 | 1,760 | 1,779 | 1,751 | 1,754 | 15,100 | 1,754 |
| 2024-02-20 | 1,775 | 1,796 | 1,760 | 1,760 | 25,400 | 1,760 |
| 2024-02-19 | 1,739 | 1,771 | 1,729 | 1,771 | 27,900 | 1,771 |
| 2024-02-16 | 1,709 | 1,752 | 1,709 | 1,745 | 42,200 | 1,745 |
| 2024-02-15 | 1,725 | 1,739 | 1,698 | 1,701 | 35,600 | 1,701 |
| 2024-02-14 | 1,727 | 1,735 | 1,704 | 1,706 | 31,800 | 1,706 |
| 2024-02-13 | 1,707 | 1,745 | 1,687 | 1,733 | 43,100 | 1,733 |
| 2024-02-09 | 1,689 | 1,707 | 1,680 | 1,688 | 25,100 | 1,688 |
| 2024-02-08 | 1,695 | 1,709 | 1,656 | 1,703 | 44,500 | 1,703 |
| 2024-02-07 | 1,650 | 1,716 | 1,627 | 1,699 | 102,200 | 1,699 |
| 2024-02-06 | 1,581 | 1,660 | 1,571 | 1,653 | 116,700 | 1,653 |
| 2024-02-05 | 1,565 | 1,583 | 1,565 | 1,580 | 14,000 | 1,580 |
| 2024-02-02 | 1,575 | 1,583 | 1,563 | 1,571 | 17,700 | 1,571 |
| 2024-02-01 | 1,589 | 1,593 | 1,582 | 1,583 | 15,100 | 1,583 |
| 2024-01-31 | 1,566 | 1,593 | 1,566 | 1,593 | 16,400 | 1,593 |
| 2024-01-30 | 1,585 | 1,585 | 1,570 | 1,574 | 14,500 | 1,574 |
| 2024-01-29 | 1,548 | 1,585 | 1,548 | 1,585 | 26,500 | 1,585 |
| 2024-01-26 | 1,558 | 1,577 | 1,555 | 1,558 | 36,400 | 1,558 |
| 2024-01-25 | 1,557 | 1,576 | 1,552 | 1,573 | 25,900 | 1,573 |
| 2024-01-24 | 1,568 | 1,568 | 1,550 | 1,557 | 14,800 | 1,557 |
| 2024-01-23 | 1,589 | 1,590 | 1,566 | 1,566 | 19,200 | 1,566 |
| 2024-01-22 | 1,573 | 1,587 | 1,573 | 1,582 | 13,600 | 1,582 |
| 2024-01-19 | 1,568 | 1,579 | 1,568 | 1,573 | 14,900 | 1,573 |
| 2024-01-18 | 1,548 | 1,575 | 1,548 | 1,567 | 25,800 | 1,567 |
| 2024-01-17 | 1,546 | 1,580 | 1,546 | 1,548 | 41,500 | 1,548 |
| 2024-01-16 | 1,580 | 1,581 | 1,545 | 1,546 | 29,300 | 1,546 |
| 2024-01-15 | 1,558 | 1,593 | 1,558 | 1,584 | 29,100 | 1,584 |
| 2024-01-12 | 1,559 | 1,571 | 1,554 | 1,558 | 41,000 | 1,558 |
| 2024-01-11 | 1,539 | 1,562 | 1,536 | 1,555 | 44,000 | 1,555 |
| 2024-01-10 | 1,519 | 1,539 | 1,519 | 1,538 | 45,200 | 1,538 |
| 2024-01-09 | 1,519 | 1,530 | 1,510 | 1,519 | 46,000 | 1,519 |
| 2024-01-05 | 1,499 | 1,531 | 1,499 | 1,519 | 61,000 | 1,519 |
| 2024-01-04 | 1,464 | 1,499 | 1,458 | 1,499 | 57,800 | 1,499 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
