8074 ユアサ商事(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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 4,440 | 4,440 | 4,350 | 4,350 | 19,300 | 4,350 |
| 2024-12-05 | 4,385 | 4,410 | 4,360 | 4,400 | 19,700 | 4,400 |
| 2024-12-04 | 4,415 | 4,490 | 4,340 | 4,360 | 20,100 | 4,360 |
| 2024-12-03 | 4,310 | 4,455 | 4,310 | 4,455 | 29,700 | 4,455 |
| 2024-12-02 | 4,325 | 4,350 | 4,295 | 4,325 | 13,500 | 4,325 |
| 2024-11-29 | 4,280 | 4,355 | 4,280 | 4,325 | 19,300 | 4,325 |
| 2024-11-28 | 4,325 | 4,350 | 4,285 | 4,310 | 17,800 | 4,310 |
| 2024-11-27 | 4,395 | 4,415 | 4,300 | 4,325 | 21,000 | 4,325 |
| 2024-11-26 | 4,460 | 4,460 | 4,385 | 4,440 | 19,400 | 4,440 |
| 2024-11-25 | 4,600 | 4,610 | 4,440 | 4,440 | 29,800 | 4,440 |
| 2024-11-22 | 4,535 | 4,570 | 4,520 | 4,570 | 15,300 | 4,570 |
| 2024-11-21 | 4,505 | 4,525 | 4,435 | 4,510 | 23,700 | 4,510 |
| 2024-11-20 | 4,580 | 4,580 | 4,485 | 4,505 | 13,100 | 4,505 |
| 2024-11-19 | 4,625 | 4,685 | 4,565 | 4,580 | 15,600 | 4,580 |
| 2024-11-18 | 4,690 | 4,705 | 4,605 | 4,605 | 22,400 | 4,605 |
| 2024-11-15 | 4,665 | 4,690 | 4,610 | 4,635 | 10,300 | 4,635 |
| 2024-11-14 | 4,665 | 4,740 | 4,655 | 4,655 | 22,200 | 4,655 |
| 2024-11-13 | 4,650 | 4,660 | 4,580 | 4,595 | 18,200 | 4,595 |
| 2024-11-12 | 4,725 | 4,755 | 4,630 | 4,655 | 19,900 | 4,655 |
| 2024-11-11 | 4,740 | 4,800 | 4,705 | 4,710 | 18,300 | 4,710 |
| 2024-11-08 | 4,865 | 4,865 | 4,760 | 4,760 | 16,500 | 4,760 |
| 2024-11-07 | 4,795 | 4,840 | 4,770 | 4,795 | 18,900 | 4,795 |
| 2024-11-06 | 4,740 | 4,800 | 4,695 | 4,740 | 19,000 | 4,740 |
| 2024-11-05 | 4,645 | 4,740 | 4,615 | 4,740 | 18,200 | 4,740 |
| 2024-11-01 | 4,600 | 4,665 | 4,575 | 4,575 | 20,900 | 4,575 |
| 2024-10-31 | 4,630 | 4,675 | 4,605 | 4,665 | 36,200 | 4,665 |
| 2024-10-30 | 4,610 | 4,665 | 4,585 | 4,585 | 139,400 | 4,585 |
| 2024-10-29 | 4,650 | 4,650 | 4,570 | 4,585 | 20,000 | 4,585 |
| 2024-10-28 | 4,590 | 4,655 | 4,580 | 4,645 | 13,000 | 4,645 |
| 2024-10-25 | 4,675 | 4,675 | 4,580 | 4,595 | 21,700 | 4,595 |
| 2024-10-24 | 4,655 | 4,680 | 4,610 | 4,670 | 20,200 | 4,670 |
| 2024-10-23 | 4,710 | 4,725 | 4,655 | 4,655 | 20,000 | 4,655 |
| 2024-10-22 | 4,790 | 4,800 | 4,705 | 4,720 | 14,100 | 4,720 |
| 2024-10-21 | 4,815 | 4,835 | 4,790 | 4,795 | 14,200 | 4,795 |
| 2024-10-18 | 4,750 | 4,825 | 4,745 | 4,815 | 15,700 | 4,815 |
| 2024-10-17 | 4,830 | 4,840 | 4,735 | 4,735 | 18,000 | 4,735 |
| 2024-10-16 | 4,840 | 4,915 | 4,805 | 4,820 | 29,100 | 4,820 |
| 2024-10-15 | 4,920 | 4,945 | 4,900 | 4,905 | 32,700 | 4,905 |
| 2024-10-11 | 4,860 | 4,910 | 4,855 | 4,880 | 39,500 | 4,880 |
| 2024-10-10 | 4,850 | 4,890 | 4,815 | 4,865 | 20,800 | 4,865 |
| 2024-10-09 | 4,870 | 4,870 | 4,780 | 4,830 | 31,800 | 4,830 |
| 2024-10-08 | 4,930 | 4,950 | 4,845 | 4,845 | 33,900 | 4,845 |
| 2024-10-07 | 5,010 | 5,020 | 4,960 | 4,970 | 31,900 | 4,970 |
| 2024-10-04 | 4,965 | 4,990 | 4,925 | 4,935 | 42,700 | 4,935 |
| 2024-10-03 | 4,970 | 5,000 | 4,910 | 4,930 | 43,200 | 4,930 |
| 2024-10-02 | 4,960 | 5,010 | 4,895 | 4,900 | 35,800 | 4,900 |
| 2024-10-01 | 5,020 | 5,020 | 4,935 | 4,980 | 28,700 | 4,980 |
| 2024-09-30 | 4,950 | 5,000 | 4,895 | 4,980 | 29,800 | 4,980 |
| 2024-09-27 | 5,070 | 5,110 | 5,030 | 5,050 | 30,500 | 5,050 |
| 2024-09-26 | 5,060 | 5,200 | 5,060 | 5,180 | 56,400 | 5,180 |
| 2024-09-25 | 5,160 | 5,160 | 5,060 | 5,060 | 29,200 | 5,060 |
| 2024-09-24 | 5,170 | 5,210 | 5,110 | 5,140 | 23,200 | 5,140 |
| 2024-09-20 | 5,150 | 5,160 | 5,080 | 5,080 | 36,100 | 5,080 |
| 2024-09-19 | 5,080 | 5,150 | 5,060 | 5,070 | 23,100 | 5,070 |
| 2024-09-18 | 5,040 | 5,080 | 5,010 | 5,030 | 18,400 | 5,030 |
| 2024-09-17 | 5,090 | 5,090 | 4,980 | 5,020 | 29,900 | 5,020 |
| 2024-09-13 | 5,080 | 5,090 | 5,000 | 5,060 | 33,300 | 5,060 |
| 2024-09-12 | 5,090 | 5,120 | 5,060 | 5,100 | 16,600 | 5,100 |
| 2024-09-11 | 5,030 | 5,070 | 4,960 | 4,990 | 24,700 | 4,990 |
| 2024-09-10 | 5,140 | 5,150 | 5,050 | 5,070 | 15,100 | 5,070 |
| 2024-09-09 | 5,070 | 5,140 | 5,040 | 5,120 | 17,300 | 5,120 |
| 2024-09-06 | 5,180 | 5,190 | 5,140 | 5,140 | 12,600 | 5,140 |
| 2024-09-05 | 5,200 | 5,200 | 5,090 | 5,130 | 22,400 | 5,130 |
| 2024-09-04 | 5,130 | 5,230 | 5,120 | 5,200 | 25,100 | 5,200 |
| 2024-09-03 | 5,220 | 5,230 | 5,170 | 5,200 | 11,300 | 5,200 |
| 2024-09-02 | 5,160 | 5,190 | 5,120 | 5,190 | 14,000 | 5,190 |
| 2024-08-30 | 5,160 | 5,250 | 5,160 | 5,160 | 21,100 | 5,160 |
| 2024-08-29 | 5,210 | 5,230 | 5,140 | 5,150 | 18,800 | 5,150 |
| 2024-08-28 | 5,160 | 5,200 | 5,110 | 5,200 | 12,800 | 5,200 |
| 2024-08-27 | 5,130 | 5,170 | 5,110 | 5,160 | 11,800 | 5,160 |
| 2024-08-26 | 5,150 | 5,180 | 5,070 | 5,130 | 21,100 | 5,130 |
| 2024-08-23 | 5,170 | 5,180 | 5,130 | 5,130 | 11,200 | 5,130 |
| 2024-08-22 | 5,150 | 5,150 | 5,070 | 5,150 | 11,900 | 5,150 |
| 2024-08-21 | 5,130 | 5,160 | 5,110 | 5,130 | 14,100 | 5,130 |
| 2024-08-20 | 5,270 | 5,270 | 5,180 | 5,190 | 12,800 | 5,190 |
| 2024-08-19 | 5,270 | 5,290 | 5,180 | 5,190 | 18,700 | 5,190 |
| 2024-08-16 | 5,280 | 5,340 | 5,240 | 5,310 | 21,800 | 5,310 |
| 2024-08-15 | 5,140 | 5,270 | 5,130 | 5,220 | 27,200 | 5,220 |
| 2024-08-14 | 5,040 | 5,150 | 5,010 | 5,140 | 38,900 | 5,140 |
| 2024-08-13 | 5,030 | 5,050 | 4,900 | 5,040 | 40,100 | 5,040 |
| 2024-08-09 | 4,975 | 5,030 | 4,750 | 4,880 | 70,400 | 4,880 |
| 2024-08-08 | 4,845 | 4,990 | 4,845 | 4,905 | 21,800 | 4,905 |
| 2024-08-07 | 4,890 | 5,100 | 4,890 | 5,000 | 38,200 | 5,000 |
| 2024-08-06 | 4,700 | 5,050 | 4,700 | 4,910 | 31,700 | 4,910 |
| 2024-08-05 | 4,815 | 4,875 | 4,525 | 4,630 | 31,900 | 4,630 |
| 2024-08-02 | 5,460 | 5,480 | 5,160 | 5,190 | 37,100 | 5,190 |
| 2024-08-01 | 5,550 | 5,620 | 5,500 | 5,620 | 24,000 | 5,620 |
| 2024-07-31 | 5,500 | 5,660 | 5,500 | 5,630 | 22,800 | 5,630 |
| 2024-07-30 | 5,550 | 5,550 | 5,470 | 5,500 | 23,800 | 5,500 |
| 2024-07-29 | 5,460 | 5,550 | 5,460 | 5,550 | 17,800 | 5,550 |
| 2024-07-26 | 5,450 | 5,470 | 5,410 | 5,420 | 10,900 | 5,420 |
| 2024-07-25 | 5,440 | 5,490 | 5,390 | 5,440 | 39,200 | 5,440 |
| 2024-07-24 | 5,460 | 5,490 | 5,420 | 5,440 | 19,000 | 5,440 |
| 2024-07-23 | 5,510 | 5,560 | 5,450 | 5,470 | 21,000 | 5,470 |
| 2024-07-22 | 5,490 | 5,530 | 5,460 | 5,470 | 15,700 | 5,470 |
| 2024-07-19 | 5,490 | 5,540 | 5,470 | 5,490 | 17,000 | 5,490 |
| 2024-07-18 | 5,580 | 5,650 | 5,530 | 5,530 | 13,100 | 5,530 |
| 2024-07-17 | 5,640 | 5,640 | 5,580 | 5,590 | 16,800 | 5,590 |
| 2024-07-16 | 5,600 | 5,670 | 5,600 | 5,660 | 13,600 | 5,660 |
| 2024-07-12 | 5,460 | 5,620 | 5,460 | 5,620 | 34,700 | 5,620 |
| 2024-07-11 | 5,530 | 5,560 | 5,430 | 5,450 | 44,000 | 5,450 |
| 2024-07-10 | 5,640 | 5,640 | 5,450 | 5,500 | 68,200 | 5,500 |
| 2024-07-09 | 5,510 | 5,690 | 5,510 | 5,640 | 47,900 | 5,640 |
| 2024-07-08 | 5,610 | 5,620 | 5,510 | 5,520 | 31,600 | 5,520 |
| 2024-07-05 | 5,690 | 5,690 | 5,590 | 5,590 | 16,800 | 5,590 |
| 2024-07-04 | 5,660 | 5,680 | 5,630 | 5,680 | 19,100 | 5,680 |
| 2024-07-03 | 5,610 | 5,690 | 5,610 | 5,660 | 26,200 | 5,660 |
| 2024-07-02 | 5,680 | 5,700 | 5,590 | 5,630 | 28,200 | 5,630 |
| 2024-07-01 | 5,710 | 5,750 | 5,670 | 5,680 | 22,800 | 5,680 |
| 2024-06-28 | 5,700 | 5,700 | 5,630 | 5,670 | 22,700 | 5,670 |
| 2024-06-27 | 5,680 | 5,710 | 5,610 | 5,710 | 37,300 | 5,710 |
| 2024-06-26 | 5,640 | 5,700 | 5,630 | 5,680 | 21,700 | 5,680 |
| 2024-06-25 | 5,690 | 5,700 | 5,620 | 5,630 | 26,400 | 5,630 |
| 2024-06-24 | 5,730 | 5,730 | 5,590 | 5,650 | 22,900 | 5,650 |
| 2024-06-21 | 5,860 | 5,900 | 5,640 | 5,650 | 58,300 | 5,650 |
| 2024-06-20 | 5,720 | 5,890 | 5,720 | 5,820 | 41,000 | 5,820 |
| 2024-06-19 | 5,590 | 5,760 | 5,590 | 5,760 | 40,200 | 5,760 |
| 2024-06-18 | 5,530 | 5,600 | 5,520 | 5,590 | 17,700 | 5,590 |
| 2024-06-17 | 5,610 | 5,610 | 5,450 | 5,480 | 31,100 | 5,480 |
| 2024-06-14 | 5,560 | 5,640 | 5,560 | 5,620 | 34,800 | 5,620 |
| 2024-06-13 | 5,590 | 5,590 | 5,510 | 5,540 | 19,800 | 5,540 |
| 2024-06-12 | 5,600 | 5,640 | 5,570 | 5,630 | 31,100 | 5,630 |
| 2024-06-11 | 5,520 | 5,570 | 5,520 | 5,550 | 12,500 | 5,550 |
| 2024-06-10 | 5,500 | 5,540 | 5,480 | 5,520 | 19,800 | 5,520 |
| 2024-06-07 | 5,500 | 5,500 | 5,440 | 5,460 | 13,900 | 5,460 |
| 2024-06-06 | 5,550 | 5,570 | 5,400 | 5,500 | 37,600 | 5,500 |
| 2024-06-05 | 5,520 | 5,540 | 5,470 | 5,490 | 24,000 | 5,490 |
| 2024-06-04 | 5,590 | 5,660 | 5,590 | 5,620 | 21,200 | 5,620 |
| 2024-06-03 | 5,630 | 5,680 | 5,560 | 5,630 | 36,300 | 5,630 |
| 2024-05-31 | 5,530 | 5,610 | 5,470 | 5,610 | 75,100 | 5,610 |
| 2024-05-30 | 5,350 | 5,490 | 5,330 | 5,490 | 33,800 | 5,490 |
| 2024-05-29 | 5,470 | 5,470 | 5,320 | 5,370 | 33,000 | 5,370 |
| 2024-05-28 | 5,610 | 5,620 | 5,500 | 5,500 | 25,100 | 5,500 |
| 2024-05-27 | 5,650 | 5,670 | 5,610 | 5,640 | 23,100 | 5,640 |
| 2024-05-24 | 5,470 | 5,590 | 5,420 | 5,590 | 23,500 | 5,590 |
| 2024-05-23 | 5,530 | 5,530 | 5,420 | 5,520 | 29,600 | 5,520 |
| 2024-05-22 | 5,620 | 5,630 | 5,530 | 5,550 | 36,100 | 5,550 |
| 2024-05-21 | 5,600 | 5,740 | 5,560 | 5,560 | 31,200 | 5,560 |
| 2024-05-20 | 5,730 | 5,730 | 5,610 | 5,610 | 23,900 | 5,610 |
| 2024-05-17 | 5,740 | 5,770 | 5,690 | 5,730 | 21,700 | 5,730 |
| 2024-05-16 | 5,810 | 5,850 | 5,770 | 5,770 | 19,600 | 5,770 |
| 2024-05-15 | 6,010 | 6,020 | 5,820 | 5,820 | 28,500 | 5,820 |
| 2024-05-14 | 5,990 | 6,030 | 5,890 | 5,990 | 32,900 | 5,990 |
| 2024-05-13 | 5,940 | 6,110 | 5,910 | 6,050 | 52,800 | 6,050 |
| 2024-05-10 | 5,870 | 5,910 | 5,860 | 5,910 | 32,500 | 5,910 |
| 2024-05-09 | 5,700 | 5,800 | 5,700 | 5,770 | 28,100 | 5,770 |
| 2024-05-08 | 5,750 | 5,780 | 5,670 | 5,680 | 18,000 | 5,680 |
| 2024-05-07 | 5,800 | 5,800 | 5,700 | 5,740 | 19,500 | 5,740 |
| 2024-05-02 | 5,660 | 5,760 | 5,660 | 5,760 | 15,700 | 5,760 |
| 2024-05-01 | 5,780 | 5,780 | 5,660 | 5,680 | 13,600 | 5,680 |
| 2024-04-30 | 5,700 | 5,780 | 5,670 | 5,770 | 29,100 | 5,770 |
| 2024-04-26 | 5,500 | 5,650 | 5,490 | 5,650 | 32,400 | 5,650 |
| 2024-04-25 | 5,600 | 5,600 | 5,480 | 5,540 | 31,000 | 5,540 |
| 2024-04-24 | 5,570 | 5,620 | 5,540 | 5,590 | 15,200 | 5,590 |
| 2024-04-23 | 5,530 | 5,550 | 5,490 | 5,530 | 17,000 | 5,530 |
| 2024-04-22 | 5,380 | 5,570 | 5,370 | 5,480 | 25,800 | 5,480 |
| 2024-04-19 | 5,350 | 5,380 | 5,190 | 5,300 | 34,600 | 5,300 |
| 2024-04-18 | 5,370 | 5,450 | 5,360 | 5,400 | 16,000 | 5,400 |
| 2024-04-17 | 5,550 | 5,620 | 5,370 | 5,390 | 30,900 | 5,390 |
| 2024-04-16 | 5,600 | 5,600 | 5,500 | 5,540 | 37,300 | 5,540 |
| 2024-04-15 | 5,670 | 5,670 | 5,600 | 5,650 | 27,300 | 5,650 |
| 2024-04-12 | 5,750 | 5,750 | 5,650 | 5,670 | 24,600 | 5,670 |
| 2024-04-11 | 5,560 | 5,680 | 5,560 | 5,650 | 25,000 | 5,650 |
| 2024-04-10 | 5,630 | 5,630 | 5,550 | 5,610 | 27,300 | 5,610 |
| 2024-04-09 | 5,530 | 5,630 | 5,520 | 5,610 | 26,800 | 5,610 |
| 2024-04-08 | 5,480 | 5,570 | 5,460 | 5,550 | 30,100 | 5,550 |
| 2024-04-05 | 5,400 | 5,470 | 5,380 | 5,470 | 21,500 | 5,470 |
| 2024-04-04 | 5,440 | 5,480 | 5,410 | 5,450 | 29,800 | 5,450 |
| 2024-04-03 | 5,300 | 5,430 | 5,270 | 5,400 | 49,600 | 5,400 |
| 2024-04-02 | 5,350 | 5,370 | 5,270 | 5,330 | 36,300 | 5,330 |
| 2024-04-01 | 5,350 | 5,390 | 5,300 | 5,350 | 27,000 | 5,350 |
| 2024-03-29 | 5,270 | 5,360 | 5,270 | 5,350 | 19,800 | 5,350 |
| 2024-03-28 | 5,310 | 5,350 | 5,230 | 5,270 | 24,700 | 5,270 |
| 2024-03-27 | 5,270 | 5,450 | 5,270 | 5,390 | 74,800 | 5,390 |
| 2024-03-26 | 5,160 | 5,250 | 5,160 | 5,250 | 22,000 | 5,250 |
| 2024-03-25 | 5,180 | 5,210 | 5,110 | 5,150 | 55,800 | 5,150 |
| 2024-03-22 | 5,110 | 5,220 | 5,110 | 5,190 | 33,200 | 5,190 |
| 2024-03-21 | 5,010 | 5,080 | 5,010 | 5,050 | 31,200 | 5,050 |
| 2024-03-19 | 4,985 | 4,995 | 4,930 | 4,965 | 17,100 | 4,965 |
| 2024-03-18 | 4,995 | 5,010 | 4,960 | 4,985 | 19,200 | 4,985 |
| 2024-03-15 | 4,930 | 4,990 | 4,915 | 4,955 | 37,300 | 4,955 |
| 2024-03-14 | 4,830 | 4,935 | 4,810 | 4,935 | 25,400 | 4,935 |
| 2024-03-13 | 4,875 | 4,875 | 4,820 | 4,835 | 22,500 | 4,835 |
| 2024-03-12 | 4,785 | 4,855 | 4,715 | 4,855 | 42,200 | 4,855 |
| 2024-03-11 | 4,900 | 4,920 | 4,785 | 4,850 | 35,100 | 4,850 |
| 2024-03-08 | 4,835 | 4,955 | 4,795 | 4,950 | 53,300 | 4,950 |
| 2024-03-07 | 5,070 | 5,070 | 4,855 | 4,900 | 45,300 | 4,900 |
| 2024-03-06 | 5,040 | 5,090 | 5,030 | 5,030 | 21,600 | 5,030 |
| 2024-03-05 | 5,020 | 5,080 | 5,010 | 5,060 | 16,800 | 5,060 |
| 2024-03-04 | 5,050 | 5,080 | 5,010 | 5,020 | 26,200 | 5,020 |
| 2024-03-01 | 5,030 | 5,070 | 5,020 | 5,050 | 22,900 | 5,050 |
| 2024-02-29 | 5,050 | 5,110 | 5,020 | 5,020 | 59,700 | 5,020 |
| 2024-02-28 | 5,050 | 5,130 | 5,050 | 5,070 | 17,800 | 5,070 |
| 2024-02-27 | 5,120 | 5,160 | 5,090 | 5,100 | 15,100 | 5,100 |
| 2024-02-26 | 5,150 | 5,190 | 5,110 | 5,140 | 20,400 | 5,140 |
| 2024-02-22 | 5,080 | 5,120 | 5,070 | 5,120 | 23,700 | 5,120 |
| 2024-02-21 | 5,030 | 5,130 | 5,030 | 5,050 | 19,000 | 5,050 |
| 2024-02-20 | 5,100 | 5,100 | 5,030 | 5,050 | 17,200 | 5,050 |
| 2024-02-19 | 5,040 | 5,070 | 5,010 | 5,050 | 15,900 | 5,050 |
| 2024-02-16 | 5,080 | 5,120 | 5,020 | 5,040 | 33,800 | 5,040 |
| 2024-02-15 | 5,070 | 5,120 | 5,040 | 5,050 | 22,800 | 5,050 |
| 2024-02-14 | 5,210 | 5,210 | 5,070 | 5,070 | 34,100 | 5,070 |
| 2024-02-13 | 5,190 | 5,230 | 5,110 | 5,220 | 59,600 | 5,220 |
| 2024-02-09 | 5,030 | 5,100 | 4,995 | 5,040 | 41,900 | 5,040 |
| 2024-02-08 | 4,965 | 5,070 | 4,950 | 5,030 | 41,200 | 5,030 |
| 2024-02-07 | 4,810 | 4,985 | 4,810 | 4,965 | 42,900 | 4,965 |
| 2024-02-06 | 4,810 | 4,915 | 4,805 | 4,870 | 22,500 | 4,870 |
| 2024-02-05 | 4,855 | 4,960 | 4,840 | 4,880 | 47,400 | 4,880 |
| 2024-02-02 | 4,910 | 4,910 | 4,845 | 4,870 | 35,700 | 4,870 |
| 2024-02-01 | 4,895 | 4,935 | 4,880 | 4,930 | 32,500 | 4,930 |
| 2024-01-31 | 4,900 | 4,945 | 4,880 | 4,935 | 31,400 | 4,935 |
| 2024-01-30 | 4,950 | 4,955 | 4,900 | 4,905 | 19,600 | 4,905 |
| 2024-01-29 | 4,880 | 4,950 | 4,880 | 4,935 | 17,700 | 4,935 |
| 2024-01-26 | 4,905 | 4,905 | 4,835 | 4,855 | 26,100 | 4,855 |
| 2024-01-25 | 4,900 | 4,965 | 4,880 | 4,905 | 79,800 | 4,905 |
| 2024-01-24 | 4,830 | 4,900 | 4,810 | 4,885 | 30,600 | 4,885 |
| 2024-01-23 | 4,855 | 4,895 | 4,815 | 4,830 | 25,700 | 4,830 |
| 2024-01-22 | 4,845 | 4,895 | 4,845 | 4,860 | 29,200 | 4,860 |
| 2024-01-19 | 4,825 | 4,840 | 4,780 | 4,840 | 27,000 | 4,840 |
| 2024-01-18 | 4,810 | 4,840 | 4,795 | 4,795 | 19,400 | 4,795 |
| 2024-01-17 | 4,845 | 4,895 | 4,785 | 4,810 | 29,500 | 4,810 |
| 2024-01-16 | 4,885 | 4,885 | 4,810 | 4,815 | 16,700 | 4,815 |
| 2024-01-15 | 4,795 | 4,905 | 4,795 | 4,875 | 29,700 | 4,875 |
| 2024-01-12 | 4,880 | 4,880 | 4,815 | 4,835 | 22,300 | 4,835 |
| 2024-01-11 | 4,820 | 4,880 | 4,820 | 4,825 | 24,100 | 4,825 |
| 2024-01-10 | 4,740 | 4,810 | 4,725 | 4,785 | 28,400 | 4,785 |
| 2024-01-09 | 4,735 | 4,750 | 4,675 | 4,720 | 27,800 | 4,720 |
| 2024-01-05 | 4,765 | 4,795 | 4,700 | 4,730 | 35,300 | 4,730 |
| 2024-01-04 | 4,730 | 4,800 | 4,670 | 4,800 | 26,400 | 4,800 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
