8125 (株)ワキタ 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 | 1,577 | 1,580 | 1,573 | 1,576 | 27,600 | 1,576 |
| 2024-12-05 | 1,577 | 1,583 | 1,574 | 1,577 | 39,500 | 1,577 |
| 2024-12-04 | 1,588 | 1,593 | 1,570 | 1,572 | 60,400 | 1,572 |
| 2024-12-03 | 1,583 | 1,599 | 1,583 | 1,586 | 108,500 | 1,586 |
| 2024-12-02 | 1,574 | 1,576 | 1,565 | 1,572 | 52,100 | 1,572 |
| 2024-11-29 | 1,557 | 1,567 | 1,557 | 1,559 | 42,500 | 1,559 |
| 2024-11-28 | 1,563 | 1,572 | 1,555 | 1,557 | 55,700 | 1,557 |
| 2024-11-27 | 1,569 | 1,579 | 1,553 | 1,560 | 86,300 | 1,560 |
| 2024-11-26 | 1,577 | 1,579 | 1,562 | 1,575 | 59,100 | 1,575 |
| 2024-11-25 | 1,584 | 1,591 | 1,570 | 1,570 | 56,500 | 1,570 |
| 2024-11-22 | 1,564 | 1,575 | 1,561 | 1,572 | 33,500 | 1,572 |
| 2024-11-21 | 1,581 | 1,581 | 1,560 | 1,561 | 55,600 | 1,561 |
| 2024-11-20 | 1,578 | 1,584 | 1,565 | 1,565 | 40,200 | 1,565 |
| 2024-11-19 | 1,579 | 1,579 | 1,565 | 1,570 | 36,900 | 1,570 |
| 2024-11-18 | 1,555 | 1,571 | 1,552 | 1,561 | 43,400 | 1,561 |
| 2024-11-15 | 1,565 | 1,574 | 1,558 | 1,558 | 59,500 | 1,558 |
| 2024-11-14 | 1,565 | 1,567 | 1,552 | 1,552 | 46,700 | 1,552 |
| 2024-11-13 | 1,560 | 1,570 | 1,556 | 1,567 | 48,400 | 1,567 |
| 2024-11-12 | 1,559 | 1,573 | 1,555 | 1,555 | 56,700 | 1,555 |
| 2024-11-11 | 1,562 | 1,562 | 1,552 | 1,553 | 60,500 | 1,553 |
| 2024-11-08 | 1,584 | 1,587 | 1,562 | 1,562 | 50,600 | 1,562 |
| 2024-11-07 | 1,569 | 1,588 | 1,565 | 1,583 | 70,600 | 1,583 |
| 2024-11-06 | 1,551 | 1,575 | 1,548 | 1,562 | 86,100 | 1,562 |
| 2024-11-05 | 1,561 | 1,564 | 1,545 | 1,546 | 84,700 | 1,546 |
| 2024-11-01 | 1,571 | 1,575 | 1,557 | 1,558 | 80,200 | 1,558 |
| 2024-10-31 | 1,578 | 1,593 | 1,571 | 1,586 | 88,500 | 1,586 |
| 2024-10-30 | 1,573 | 1,584 | 1,565 | 1,567 | 541,900 | 1,567 |
| 2024-10-29 | 1,570 | 1,577 | 1,560 | 1,573 | 67,400 | 1,573 |
| 2024-10-28 | 1,570 | 1,579 | 1,550 | 1,574 | 106,200 | 1,574 |
| 2024-10-25 | 1,585 | 1,593 | 1,543 | 1,554 | 127,300 | 1,554 |
| 2024-10-24 | 1,598 | 1,601 | 1,578 | 1,585 | 103,900 | 1,585 |
| 2024-10-23 | 1,615 | 1,632 | 1,598 | 1,600 | 121,100 | 1,600 |
| 2024-10-22 | 1,626 | 1,631 | 1,611 | 1,619 | 107,400 | 1,619 |
| 2024-10-21 | 1,650 | 1,650 | 1,612 | 1,622 | 113,300 | 1,622 |
| 2024-10-18 | 1,639 | 1,652 | 1,630 | 1,638 | 68,800 | 1,638 |
| 2024-10-17 | 1,625 | 1,633 | 1,612 | 1,627 | 123,000 | 1,627 |
| 2024-10-16 | 1,622 | 1,650 | 1,619 | 1,631 | 142,400 | 1,631 |
| 2024-10-15 | 1,640 | 1,653 | 1,611 | 1,640 | 190,500 | 1,640 |
| 2024-10-11 | 1,605 | 1,606 | 1,585 | 1,600 | 113,000 | 1,600 |
| 2024-10-10 | 1,617 | 1,626 | 1,604 | 1,611 | 78,500 | 1,611 |
| 2024-10-09 | 1,620 | 1,629 | 1,606 | 1,615 | 143,400 | 1,615 |
| 2024-10-08 | 1,686 | 1,696 | 1,595 | 1,609 | 376,100 | 1,609 |
| 2024-10-07 | 1,750 | 1,753 | 1,733 | 1,733 | 48,100 | 1,733 |
| 2024-10-04 | 1,728 | 1,738 | 1,712 | 1,732 | 58,900 | 1,732 |
| 2024-10-03 | 1,725 | 1,748 | 1,717 | 1,729 | 46,900 | 1,729 |
| 2024-10-02 | 1,713 | 1,727 | 1,698 | 1,699 | 63,400 | 1,699 |
| 2024-10-01 | 1,719 | 1,720 | 1,679 | 1,714 | 64,900 | 1,714 |
| 2024-09-30 | 1,704 | 1,749 | 1,701 | 1,733 | 75,600 | 1,733 |
| 2024-09-27 | 1,773 | 1,776 | 1,731 | 1,740 | 83,800 | 1,740 |
| 2024-09-26 | 1,720 | 1,747 | 1,711 | 1,745 | 108,700 | 1,745 |
| 2024-09-25 | 1,710 | 1,720 | 1,696 | 1,708 | 94,900 | 1,708 |
| 2024-09-24 | 1,684 | 1,718 | 1,669 | 1,705 | 142,600 | 1,705 |
| 2024-09-20 | 1,613 | 1,676 | 1,598 | 1,663 | 220,700 | 1,663 |
| 2024-09-19 | 1,611 | 1,618 | 1,595 | 1,599 | 57,500 | 1,599 |
| 2024-09-18 | 1,600 | 1,600 | 1,580 | 1,600 | 45,700 | 1,600 |
| 2024-09-17 | 1,583 | 1,593 | 1,576 | 1,591 | 46,500 | 1,591 |
| 2024-09-13 | 1,582 | 1,594 | 1,572 | 1,572 | 64,900 | 1,572 |
| 2024-09-12 | 1,606 | 1,621 | 1,582 | 1,591 | 54,000 | 1,591 |
| 2024-09-11 | 1,608 | 1,608 | 1,572 | 1,587 | 62,100 | 1,587 |
| 2024-09-10 | 1,620 | 1,627 | 1,604 | 1,614 | 39,100 | 1,614 |
| 2024-09-09 | 1,551 | 1,604 | 1,550 | 1,601 | 40,300 | 1,601 |
| 2024-09-06 | 1,589 | 1,604 | 1,575 | 1,585 | 45,400 | 1,585 |
| 2024-09-05 | 1,590 | 1,619 | 1,586 | 1,590 | 47,600 | 1,590 |
| 2024-09-04 | 1,586 | 1,605 | 1,582 | 1,587 | 53,900 | 1,587 |
| 2024-09-03 | 1,596 | 1,617 | 1,596 | 1,609 | 31,800 | 1,609 |
| 2024-09-02 | 1,629 | 1,630 | 1,582 | 1,591 | 52,800 | 1,591 |
| 2024-08-30 | 1,606 | 1,625 | 1,600 | 1,620 | 62,900 | 1,620 |
| 2024-08-29 | 1,602 | 1,617 | 1,602 | 1,617 | 24,200 | 1,617 |
| 2024-08-28 | 1,601 | 1,617 | 1,601 | 1,617 | 19,800 | 1,617 |
| 2024-08-27 | 1,619 | 1,626 | 1,610 | 1,617 | 36,800 | 1,617 |
| 2024-08-26 | 1,610 | 1,617 | 1,604 | 1,611 | 31,600 | 1,611 |
| 2024-08-23 | 1,595 | 1,610 | 1,587 | 1,594 | 30,000 | 1,594 |
| 2024-08-22 | 1,603 | 1,605 | 1,588 | 1,595 | 21,100 | 1,595 |
| 2024-08-21 | 1,591 | 1,608 | 1,588 | 1,596 | 19,900 | 1,596 |
| 2024-08-20 | 1,596 | 1,607 | 1,590 | 1,596 | 33,800 | 1,596 |
| 2024-08-19 | 1,606 | 1,610 | 1,586 | 1,588 | 32,200 | 1,588 |
| 2024-08-16 | 1,607 | 1,613 | 1,588 | 1,613 | 43,600 | 1,613 |
| 2024-08-15 | 1,580 | 1,598 | 1,566 | 1,588 | 39,600 | 1,588 |
| 2024-08-14 | 1,584 | 1,585 | 1,557 | 1,570 | 35,000 | 1,570 |
| 2024-08-13 | 1,554 | 1,575 | 1,548 | 1,565 | 61,300 | 1,565 |
| 2024-08-09 | 1,587 | 1,587 | 1,515 | 1,540 | 81,300 | 1,540 |
| 2024-08-08 | 1,540 | 1,560 | 1,527 | 1,527 | 59,800 | 1,527 |
| 2024-08-07 | 1,518 | 1,598 | 1,517 | 1,574 | 89,200 | 1,574 |
| 2024-08-06 | 1,508 | 1,559 | 1,491 | 1,532 | 121,100 | 1,532 |
| 2024-08-05 | 1,530 | 1,537 | 1,364 | 1,428 | 142,800 | 1,428 |
| 2024-08-02 | 1,608 | 1,634 | 1,600 | 1,601 | 120,700 | 1,601 |
| 2024-08-01 | 1,669 | 1,676 | 1,621 | 1,638 | 92,700 | 1,638 |
| 2024-07-31 | 1,636 | 1,686 | 1,634 | 1,684 | 43,800 | 1,684 |
| 2024-07-30 | 1,653 | 1,653 | 1,632 | 1,636 | 40,100 | 1,636 |
| 2024-07-29 | 1,647 | 1,660 | 1,634 | 1,653 | 39,500 | 1,653 |
| 2024-07-26 | 1,625 | 1,636 | 1,612 | 1,629 | 40,200 | 1,629 |
| 2024-07-25 | 1,614 | 1,628 | 1,603 | 1,624 | 71,200 | 1,624 |
| 2024-07-24 | 1,686 | 1,686 | 1,643 | 1,645 | 48,600 | 1,645 |
| 2024-07-23 | 1,674 | 1,688 | 1,671 | 1,677 | 33,200 | 1,677 |
| 2024-07-22 | 1,699 | 1,706 | 1,670 | 1,673 | 51,800 | 1,673 |
| 2024-07-19 | 1,724 | 1,724 | 1,692 | 1,699 | 46,600 | 1,699 |
| 2024-07-18 | 1,734 | 1,741 | 1,720 | 1,721 | 54,200 | 1,721 |
| 2024-07-17 | 1,753 | 1,759 | 1,736 | 1,739 | 35,900 | 1,739 |
| 2024-07-16 | 1,730 | 1,784 | 1,730 | 1,742 | 86,000 | 1,742 |
| 2024-07-12 | 1,702 | 1,727 | 1,699 | 1,715 | 61,800 | 1,715 |
| 2024-07-11 | 1,703 | 1,715 | 1,703 | 1,708 | 47,700 | 1,708 |
| 2024-07-10 | 1,722 | 1,722 | 1,690 | 1,699 | 101,100 | 1,699 |
| 2024-07-09 | 1,715 | 1,724 | 1,701 | 1,713 | 56,600 | 1,713 |
| 2024-07-08 | 1,722 | 1,722 | 1,709 | 1,715 | 55,100 | 1,715 |
| 2024-07-05 | 1,739 | 1,739 | 1,709 | 1,714 | 54,200 | 1,714 |
| 2024-07-04 | 1,740 | 1,743 | 1,725 | 1,730 | 38,300 | 1,730 |
| 2024-07-03 | 1,709 | 1,740 | 1,702 | 1,731 | 63,200 | 1,731 |
| 2024-07-02 | 1,720 | 1,728 | 1,711 | 1,720 | 67,300 | 1,720 |
| 2024-07-01 | 1,725 | 1,725 | 1,703 | 1,709 | 76,300 | 1,709 |
| 2024-06-28 | 1,762 | 1,762 | 1,721 | 1,728 | 54,500 | 1,728 |
| 2024-06-27 | 1,757 | 1,764 | 1,748 | 1,756 | 77,100 | 1,756 |
| 2024-06-26 | 1,730 | 1,763 | 1,728 | 1,756 | 73,200 | 1,756 |
| 2024-06-25 | 1,692 | 1,731 | 1,692 | 1,724 | 62,100 | 1,724 |
| 2024-06-24 | 1,723 | 1,735 | 1,671 | 1,686 | 89,200 | 1,686 |
| 2024-06-21 | 1,730 | 1,740 | 1,718 | 1,718 | 118,400 | 1,718 |
| 2024-06-20 | 1,704 | 1,732 | 1,697 | 1,722 | 90,300 | 1,722 |
| 2024-06-19 | 1,655 | 1,705 | 1,649 | 1,695 | 365,000 | 1,695 |
| 2024-06-18 | 1,716 | 1,722 | 1,695 | 1,695 | 141,900 | 1,695 |
| 2024-06-17 | 1,646 | 1,712 | 1,644 | 1,702 | 135,300 | 1,702 |
| 2024-06-14 | 1,634 | 1,657 | 1,624 | 1,656 | 249,600 | 1,656 |
| 2024-06-13 | 1,731 | 1,731 | 1,682 | 1,685 | 62,700 | 1,685 |
| 2024-06-12 | 1,735 | 1,739 | 1,714 | 1,724 | 76,100 | 1,724 |
| 2024-06-11 | 1,720 | 1,766 | 1,720 | 1,741 | 86,800 | 1,741 |
| 2024-06-10 | 1,640 | 1,719 | 1,640 | 1,713 | 150,700 | 1,713 |
| 2024-06-07 | 1,638 | 1,650 | 1,634 | 1,640 | 62,600 | 1,640 |
| 2024-06-06 | 1,650 | 1,655 | 1,633 | 1,638 | 41,800 | 1,638 |
| 2024-06-05 | 1,656 | 1,656 | 1,634 | 1,644 | 48,500 | 1,644 |
| 2024-06-04 | 1,629 | 1,661 | 1,629 | 1,657 | 88,100 | 1,657 |
| 2024-06-03 | 1,641 | 1,653 | 1,619 | 1,626 | 81,900 | 1,626 |
| 2024-05-31 | 1,594 | 1,645 | 1,581 | 1,639 | 231,400 | 1,639 |
| 2024-05-30 | 1,555 | 1,573 | 1,537 | 1,573 | 76,100 | 1,573 |
| 2024-05-29 | 1,589 | 1,591 | 1,561 | 1,566 | 54,700 | 1,566 |
| 2024-05-28 | 1,582 | 1,596 | 1,582 | 1,591 | 43,200 | 1,591 |
| 2024-05-27 | 1,599 | 1,599 | 1,576 | 1,586 | 39,900 | 1,586 |
| 2024-05-24 | 1,562 | 1,588 | 1,562 | 1,580 | 71,500 | 1,580 |
| 2024-05-23 | 1,555 | 1,578 | 1,547 | 1,573 | 49,000 | 1,573 |
| 2024-05-22 | 1,553 | 1,571 | 1,546 | 1,565 | 71,200 | 1,565 |
| 2024-05-21 | 1,553 | 1,553 | 1,537 | 1,545 | 42,800 | 1,545 |
| 2024-05-20 | 1,540 | 1,550 | 1,533 | 1,546 | 39,400 | 1,546 |
| 2024-05-17 | 1,532 | 1,537 | 1,523 | 1,537 | 35,800 | 1,537 |
| 2024-05-16 | 1,556 | 1,556 | 1,515 | 1,534 | 57,700 | 1,534 |
| 2024-05-15 | 1,553 | 1,560 | 1,543 | 1,544 | 43,400 | 1,544 |
| 2024-05-14 | 1,561 | 1,567 | 1,546 | 1,551 | 45,200 | 1,551 |
| 2024-05-13 | 1,577 | 1,581 | 1,563 | 1,566 | 28,300 | 1,566 |
| 2024-05-10 | 1,563 | 1,583 | 1,562 | 1,577 | 52,200 | 1,577 |
| 2024-05-09 | 1,555 | 1,570 | 1,555 | 1,556 | 28,800 | 1,556 |
| 2024-05-08 | 1,576 | 1,581 | 1,551 | 1,555 | 78,000 | 1,555 |
| 2024-05-07 | 1,572 | 1,577 | 1,560 | 1,576 | 50,100 | 1,576 |
| 2024-05-02 | 1,560 | 1,563 | 1,545 | 1,554 | 38,400 | 1,554 |
| 2024-05-01 | 1,560 | 1,568 | 1,551 | 1,559 | 54,600 | 1,559 |
| 2024-04-30 | 1,590 | 1,590 | 1,558 | 1,565 | 75,200 | 1,565 |
| 2024-04-26 | 1,532 | 1,571 | 1,525 | 1,571 | 94,300 | 1,571 |
| 2024-04-25 | 1,550 | 1,554 | 1,532 | 1,546 | 131,500 | 1,546 |
| 2024-04-24 | 1,543 | 1,559 | 1,535 | 1,556 | 68,900 | 1,556 |
| 2024-04-23 | 1,538 | 1,538 | 1,517 | 1,532 | 103,300 | 1,532 |
| 2024-04-22 | 1,511 | 1,519 | 1,500 | 1,509 | 73,600 | 1,509 |
| 2024-04-19 | 1,511 | 1,514 | 1,469 | 1,483 | 124,000 | 1,483 |
| 2024-04-18 | 1,531 | 1,539 | 1,513 | 1,514 | 89,800 | 1,514 |
| 2024-04-17 | 1,553 | 1,560 | 1,510 | 1,525 | 97,500 | 1,525 |
| 2024-04-16 | 1,555 | 1,565 | 1,536 | 1,551 | 130,000 | 1,551 |
| 2024-04-15 | 1,599 | 1,599 | 1,516 | 1,573 | 251,900 | 1,573 |
| 2024-04-12 | 1,565 | 1,587 | 1,547 | 1,559 | 140,600 | 1,559 |
| 2024-04-11 | 1,541 | 1,564 | 1,534 | 1,563 | 57,200 | 1,563 |
| 2024-04-10 | 1,552 | 1,557 | 1,547 | 1,552 | 41,000 | 1,552 |
| 2024-04-09 | 1,552 | 1,562 | 1,549 | 1,556 | 50,800 | 1,556 |
| 2024-04-08 | 1,551 | 1,559 | 1,542 | 1,552 | 59,100 | 1,552 |
| 2024-04-05 | 1,558 | 1,566 | 1,538 | 1,544 | 62,000 | 1,544 |
| 2024-04-04 | 1,563 | 1,571 | 1,559 | 1,564 | 65,300 | 1,564 |
| 2024-04-03 | 1,557 | 1,566 | 1,553 | 1,563 | 65,600 | 1,563 |
| 2024-04-02 | 1,589 | 1,589 | 1,551 | 1,558 | 72,600 | 1,558 |
| 2024-04-01 | 1,599 | 1,600 | 1,563 | 1,571 | 67,800 | 1,571 |
| 2024-03-29 | 1,606 | 1,612 | 1,580 | 1,593 | 80,600 | 1,593 |
| 2024-03-28 | 1,616 | 1,632 | 1,584 | 1,594 | 73,600 | 1,594 |
| 2024-03-27 | 1,600 | 1,639 | 1,599 | 1,623 | 157,700 | 1,623 |
| 2024-03-26 | 1,579 | 1,590 | 1,573 | 1,586 | 77,700 | 1,586 |
| 2024-03-25 | 1,600 | 1,605 | 1,569 | 1,570 | 59,200 | 1,570 |
| 2024-03-22 | 1,608 | 1,625 | 1,602 | 1,612 | 165,700 | 1,612 |
| 2024-03-21 | 1,600 | 1,608 | 1,595 | 1,602 | 134,100 | 1,602 |
| 2024-03-19 | 1,570 | 1,598 | 1,569 | 1,588 | 105,300 | 1,588 |
| 2024-03-18 | 1,573 | 1,587 | 1,568 | 1,569 | 131,100 | 1,569 |
| 2024-03-15 | 1,528 | 1,556 | 1,528 | 1,556 | 111,200 | 1,556 |
| 2024-03-14 | 1,520 | 1,529 | 1,507 | 1,529 | 70,100 | 1,529 |
| 2024-03-13 | 1,533 | 1,546 | 1,513 | 1,519 | 68,900 | 1,519 |
| 2024-03-12 | 1,522 | 1,523 | 1,488 | 1,518 | 101,200 | 1,518 |
| 2024-03-11 | 1,560 | 1,560 | 1,521 | 1,535 | 76,300 | 1,535 |
| 2024-03-08 | 1,550 | 1,591 | 1,550 | 1,580 | 148,700 | 1,580 |
| 2024-03-07 | 1,579 | 1,580 | 1,550 | 1,561 | 105,700 | 1,561 |
| 2024-03-06 | 1,538 | 1,580 | 1,538 | 1,570 | 170,100 | 1,570 |
| 2024-03-05 | 1,525 | 1,560 | 1,517 | 1,553 | 152,700 | 1,553 |
| 2024-03-04 | 1,577 | 1,577 | 1,504 | 1,504 | 214,200 | 1,504 |
| 2024-03-01 | 1,535 | 1,589 | 1,534 | 1,588 | 418,800 | 1,588 |
| 2024-02-29 | 1,505 | 1,539 | 1,502 | 1,535 | 323,900 | 1,535 |
| 2024-02-28 | 1,494 | 1,520 | 1,491 | 1,506 | 760,200 | 1,506 |
| 2024-02-27 | 1,586 | 1,595 | 1,553 | 1,556 | 938,700 | 1,556 |
| 2024-02-26 | 1,600 | 1,602 | 1,590 | 1,592 | 382,500 | 1,592 |
| 2024-02-22 | 1,594 | 1,600 | 1,584 | 1,597 | 304,600 | 1,597 |
| 2024-02-21 | 1,592 | 1,601 | 1,586 | 1,595 | 293,300 | 1,595 |
| 2024-02-20 | 1,604 | 1,604 | 1,594 | 1,595 | 279,100 | 1,595 |
| 2024-02-19 | 1,577 | 1,594 | 1,575 | 1,594 | 323,800 | 1,594 |
| 2024-02-16 | 1,570 | 1,592 | 1,567 | 1,586 | 246,800 | 1,586 |
| 2024-02-15 | 1,579 | 1,584 | 1,556 | 1,566 | 267,900 | 1,566 |
| 2024-02-14 | 1,596 | 1,597 | 1,573 | 1,579 | 314,800 | 1,579 |
| 2024-02-13 | 1,596 | 1,602 | 1,588 | 1,600 | 207,100 | 1,600 |
| 2024-02-09 | 1,589 | 1,600 | 1,586 | 1,588 | 146,400 | 1,588 |
| 2024-02-08 | 1,592 | 1,603 | 1,581 | 1,599 | 214,400 | 1,599 |
| 2024-02-07 | 1,599 | 1,603 | 1,588 | 1,596 | 162,600 | 1,596 |
| 2024-02-06 | 1,599 | 1,606 | 1,590 | 1,599 | 126,600 | 1,599 |
| 2024-02-05 | 1,600 | 1,607 | 1,594 | 1,598 | 194,800 | 1,598 |
| 2024-02-02 | 1,600 | 1,602 | 1,589 | 1,596 | 141,400 | 1,596 |
| 2024-02-01 | 1,600 | 1,603 | 1,591 | 1,600 | 178,500 | 1,600 |
| 2024-01-31 | 1,600 | 1,627 | 1,596 | 1,607 | 189,000 | 1,607 |
| 2024-01-30 | 1,600 | 1,604 | 1,594 | 1,600 | 156,300 | 1,600 |
| 2024-01-29 | 1,599 | 1,610 | 1,590 | 1,598 | 302,100 | 1,598 |
| 2024-01-26 | 1,551 | 1,554 | 1,535 | 1,535 | 83,700 | 1,535 |
| 2024-01-25 | 1,541 | 1,570 | 1,538 | 1,560 | 71,800 | 1,560 |
| 2024-01-24 | 1,553 | 1,556 | 1,541 | 1,547 | 79,300 | 1,547 |
| 2024-01-23 | 1,569 | 1,577 | 1,555 | 1,560 | 90,100 | 1,560 |
| 2024-01-22 | 1,554 | 1,579 | 1,548 | 1,578 | 125,900 | 1,578 |
| 2024-01-19 | 1,533 | 1,535 | 1,516 | 1,521 | 122,800 | 1,521 |
| 2024-01-18 | 1,525 | 1,545 | 1,525 | 1,530 | 124,100 | 1,530 |
| 2024-01-17 | 1,538 | 1,566 | 1,528 | 1,528 | 123,500 | 1,528 |
| 2024-01-16 | 1,559 | 1,568 | 1,535 | 1,542 | 125,300 | 1,542 |
| 2024-01-15 | 1,563 | 1,584 | 1,532 | 1,565 | 163,000 | 1,565 |
| 2024-01-12 | 1,593 | 1,600 | 1,576 | 1,581 | 123,400 | 1,581 |
| 2024-01-11 | 1,614 | 1,620 | 1,597 | 1,600 | 179,500 | 1,600 |
| 2024-01-10 | 1,622 | 1,622 | 1,607 | 1,611 | 116,600 | 1,611 |
| 2024-01-09 | 1,630 | 1,639 | 1,607 | 1,610 | 107,200 | 1,610 |
| 2024-01-05 | 1,614 | 1,621 | 1,606 | 1,608 | 96,500 | 1,608 |
| 2024-01-04 | 1,600 | 1,605 | 1,575 | 1,600 | 94,400 | 1,600 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株
