8129 東邦ホールディングス(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 | 4,307 | 4,514 | 4,307 | 4,398 | 345,200 | 4,398 |
| 2024-12-02 | 4,263 | 4,292 | 4,181 | 4,284 | 236,500 | 4,284 |
| 2024-11-29 | 4,291 | 4,307 | 4,252 | 4,274 | 175,800 | 4,274 |
| 2024-11-28 | 4,218 | 4,317 | 4,204 | 4,291 | 135,200 | 4,291 |
| 2024-11-27 | 4,282 | 4,312 | 4,195 | 4,217 | 146,700 | 4,217 |
| 2024-11-26 | 4,303 | 4,386 | 4,251 | 4,256 | 221,100 | 4,256 |
| 2024-11-25 | 4,401 | 4,422 | 4,302 | 4,302 | 395,400 | 4,302 |
| 2024-11-22 | 4,294 | 4,426 | 4,281 | 4,400 | 283,500 | 4,400 |
| 2024-11-21 | 4,252 | 4,306 | 4,243 | 4,294 | 297,900 | 4,294 |
| 2024-11-20 | 4,203 | 4,255 | 4,175 | 4,213 | 271,900 | 4,213 |
| 2024-11-19 | 4,230 | 4,279 | 4,190 | 4,203 | 470,300 | 4,203 |
| 2024-11-18 | 4,250 | 4,280 | 4,168 | 4,190 | 368,600 | 4,190 |
| 2024-11-15 | 4,377 | 4,412 | 4,306 | 4,312 | 233,000 | 4,312 |
| 2024-11-14 | 4,348 | 4,387 | 4,295 | 4,323 | 285,100 | 4,323 |
| 2024-11-13 | 4,349 | 4,422 | 4,340 | 4,366 | 194,900 | 4,366 |
| 2024-11-12 | 4,345 | 4,387 | 4,323 | 4,379 | 327,600 | 4,379 |
| 2024-11-11 | 4,352 | 4,397 | 4,256 | 4,366 | 297,000 | 4,366 |
| 2024-11-08 | 4,357 | 4,500 | 4,269 | 4,390 | 383,600 | 4,390 |
| 2024-11-07 | 4,359 | 4,468 | 4,346 | 4,381 | 234,700 | 4,381 |
| 2024-11-06 | 4,443 | 4,480 | 4,345 | 4,345 | 244,700 | 4,345 |
| 2024-11-05 | 4,400 | 4,475 | 4,380 | 4,433 | 227,400 | 4,433 |
| 2024-11-01 | 4,497 | 4,525 | 4,372 | 4,375 | 163,800 | 4,375 |
| 2024-10-31 | 4,530 | 4,577 | 4,517 | 4,557 | 215,300 | 4,557 |
| 2024-10-30 | 4,599 | 4,621 | 4,482 | 4,530 | 337,100 | 4,530 |
| 2024-10-29 | 4,575 | 4,617 | 4,538 | 4,568 | 147,500 | 4,568 |
| 2024-10-28 | 4,545 | 4,608 | 4,506 | 4,558 | 203,900 | 4,558 |
| 2024-10-25 | 4,669 | 4,682 | 4,530 | 4,562 | 155,600 | 4,562 |
| 2024-10-24 | 4,642 | 4,659 | 4,609 | 4,634 | 183,200 | 4,634 |
| 2024-10-23 | 4,733 | 4,786 | 4,641 | 4,642 | 196,900 | 4,642 |
| 2024-10-22 | 4,768 | 4,799 | 4,725 | 4,725 | 211,400 | 4,725 |
| 2024-10-21 | 4,824 | 4,875 | 4,768 | 4,768 | 140,000 | 4,768 |
| 2024-10-18 | 4,882 | 4,910 | 4,824 | 4,824 | 148,800 | 4,824 |
| 2024-10-17 | 4,890 | 4,899 | 4,810 | 4,843 | 170,600 | 4,843 |
| 2024-10-16 | 4,957 | 5,048 | 4,877 | 4,877 | 163,300 | 4,877 |
| 2024-10-15 | 4,903 | 4,985 | 4,883 | 4,957 | 214,700 | 4,957 |
| 2024-10-11 | 4,940 | 4,989 | 4,850 | 4,855 | 247,400 | 4,855 |
| 2024-10-10 | 4,998 | 5,042 | 4,944 | 4,969 | 203,000 | 4,969 |
| 2024-10-09 | 5,053 | 5,084 | 4,988 | 5,030 | 325,500 | 5,030 |
| 2024-10-08 | 4,789 | 5,008 | 4,789 | 4,970 | 312,200 | 4,970 |
| 2024-10-07 | 4,798 | 4,900 | 4,735 | 4,855 | 364,500 | 4,855 |
| 2024-10-04 | 4,671 | 4,819 | 4,671 | 4,774 | 237,400 | 4,774 |
| 2024-10-03 | 4,694 | 4,745 | 4,618 | 4,679 | 308,700 | 4,679 |
| 2024-10-02 | 4,638 | 4,695 | 4,605 | 4,624 | 231,700 | 4,624 |
| 2024-10-01 | 4,540 | 4,668 | 4,527 | 4,647 | 273,600 | 4,647 |
| 2024-09-30 | 4,510 | 4,567 | 4,465 | 4,539 | 297,700 | 4,539 |
| 2024-09-27 | 4,674 | 4,735 | 4,572 | 4,650 | 410,000 | 4,650 |
| 2024-09-26 | 4,670 | 4,786 | 4,652 | 4,769 | 283,100 | 4,769 |
| 2024-09-25 | 4,631 | 4,700 | 4,575 | 4,627 | 187,100 | 4,627 |
| 2024-09-24 | 4,712 | 4,716 | 4,610 | 4,688 | 229,200 | 4,688 |
| 2024-09-20 | 4,683 | 4,766 | 4,615 | 4,633 | 277,500 | 4,633 |
| 2024-09-19 | 4,719 | 4,813 | 4,683 | 4,683 | 250,700 | 4,683 |
| 2024-09-18 | 4,730 | 4,783 | 4,650 | 4,705 | 248,000 | 4,705 |
| 2024-09-17 | 4,800 | 4,859 | 4,688 | 4,759 | 243,800 | 4,759 |
| 2024-09-13 | 4,817 | 4,850 | 4,734 | 4,737 | 286,100 | 4,737 |
| 2024-09-12 | 4,904 | 4,914 | 4,761 | 4,822 | 245,000 | 4,822 |
| 2024-09-11 | 4,999 | 5,029 | 4,822 | 4,834 | 265,000 | 4,834 |
| 2024-09-10 | 4,891 | 5,027 | 4,883 | 5,007 | 309,200 | 5,007 |
| 2024-09-09 | 4,720 | 4,884 | 4,720 | 4,860 | 307,800 | 4,860 |
| 2024-09-06 | 4,917 | 4,946 | 4,816 | 4,844 | 234,700 | 4,844 |
| 2024-09-05 | 4,850 | 4,973 | 4,830 | 4,917 | 354,900 | 4,917 |
| 2024-09-04 | 4,775 | 4,898 | 4,775 | 4,862 | 302,100 | 4,862 |
| 2024-09-03 | 4,741 | 4,818 | 4,740 | 4,775 | 125,200 | 4,775 |
| 2024-09-02 | 4,786 | 4,827 | 4,731 | 4,741 | 137,300 | 4,741 |
| 2024-08-30 | 4,751 | 4,826 | 4,750 | 4,806 | 319,200 | 4,806 |
| 2024-08-29 | 4,720 | 4,792 | 4,697 | 4,754 | 160,200 | 4,754 |
| 2024-08-28 | 4,720 | 4,785 | 4,704 | 4,756 | 223,500 | 4,756 |
| 2024-08-27 | 4,620 | 4,717 | 4,588 | 4,704 | 368,100 | 4,704 |
| 2024-08-26 | 4,531 | 4,592 | 4,511 | 4,570 | 310,200 | 4,570 |
| 2024-08-23 | 4,596 | 4,604 | 4,553 | 4,587 | 393,900 | 4,587 |
| 2024-08-22 | 4,650 | 4,667 | 4,608 | 4,608 | 318,000 | 4,608 |
| 2024-08-21 | 4,638 | 4,641 | 4,600 | 4,624 | 194,500 | 4,624 |
| 2024-08-20 | 4,610 | 4,660 | 4,589 | 4,643 | 303,800 | 4,643 |
| 2024-08-19 | 4,580 | 4,597 | 4,510 | 4,579 | 442,900 | 4,579 |
| 2024-08-16 | 4,556 | 4,636 | 4,533 | 4,600 | 390,600 | 4,600 |
| 2024-08-15 | 4,560 | 4,664 | 4,507 | 4,525 | 491,000 | 4,525 |
| 2024-08-14 | 4,368 | 4,502 | 4,368 | 4,465 | 830,100 | 4,465 |
| 2024-08-13 | 4,283 | 4,418 | 4,204 | 4,386 | 605,000 | 4,386 |
| 2024-08-09 | 4,234 | 4,394 | 4,228 | 4,314 | 604,800 | 4,314 |
| 2024-08-08 | 4,220 | 4,312 | 4,133 | 4,169 | 932,100 | 4,169 |
| 2024-08-07 | 4,267 | 4,620 | 4,267 | 4,290 | 1,418,600 | 4,290 |
| 2024-08-06 | 3,998 | 4,381 | 3,865 | 4,286 | 1,969,200 | 4,286 |
| 2024-08-05 | 3,950 | 4,012 | 3,782 | 3,800 | 1,059,900 | 3,800 |
| 2024-08-02 | 4,237 | 4,274 | 4,067 | 4,096 | 725,100 | 4,096 |
| 2024-08-01 | 4,360 | 4,369 | 4,282 | 4,307 | 417,500 | 4,307 |
| 2024-07-31 | 4,261 | 4,397 | 4,254 | 4,386 | 308,100 | 4,386 |
| 2024-07-30 | 4,389 | 4,405 | 4,300 | 4,318 | 269,000 | 4,318 |
| 2024-07-29 | 4,350 | 4,435 | 4,339 | 4,397 | 295,600 | 4,397 |
| 2024-07-26 | 4,383 | 4,411 | 4,293 | 4,332 | 474,900 | 4,332 |
| 2024-07-25 | 4,400 | 4,468 | 4,392 | 4,437 | 232,400 | 4,437 |
| 2024-07-24 | 4,490 | 4,553 | 4,443 | 4,458 | 512,300 | 4,458 |
| 2024-07-23 | 4,420 | 4,486 | 4,411 | 4,472 | 241,800 | 4,472 |
| 2024-07-22 | 4,428 | 4,495 | 4,419 | 4,439 | 291,100 | 4,439 |
| 2024-07-19 | 4,420 | 4,463 | 4,399 | 4,423 | 365,200 | 4,423 |
| 2024-07-18 | 4,354 | 4,518 | 4,354 | 4,443 | 668,700 | 4,443 |
| 2024-07-17 | 4,407 | 4,417 | 4,326 | 4,335 | 258,800 | 4,335 |
| 2024-07-16 | 4,400 | 4,424 | 4,312 | 4,380 | 440,500 | 4,380 |
| 2024-07-12 | 4,341 | 4,429 | 4,341 | 4,424 | 553,500 | 4,424 |
| 2024-07-11 | 4,490 | 4,529 | 4,343 | 4,367 | 724,700 | 4,367 |
| 2024-07-10 | 4,389 | 4,495 | 4,370 | 4,490 | 842,700 | 4,490 |
| 2024-07-09 | 4,336 | 4,446 | 4,336 | 4,395 | 856,200 | 4,395 |
| 2024-07-08 | 4,352 | 4,408 | 4,246 | 4,313 | 585,900 | 4,313 |
| 2024-07-05 | 4,435 | 4,498 | 4,393 | 4,400 | 418,600 | 4,400 |
| 2024-07-04 | 4,475 | 4,544 | 4,460 | 4,489 | 292,500 | 4,489 |
| 2024-07-03 | 4,360 | 4,485 | 4,360 | 4,454 | 495,700 | 4,454 |
| 2024-07-02 | 4,268 | 4,345 | 4,252 | 4,328 | 374,300 | 4,328 |
| 2024-07-01 | 4,230 | 4,300 | 4,215 | 4,294 | 357,200 | 4,294 |
| 2024-06-28 | 4,178 | 4,230 | 4,165 | 4,204 | 380,500 | 4,204 |
| 2024-06-27 | 4,054 | 4,179 | 4,044 | 4,145 | 701,600 | 4,145 |
| 2024-06-26 | 4,169 | 4,285 | 4,058 | 4,075 | 950,100 | 4,075 |
| 2024-06-25 | 3,881 | 4,177 | 3,836 | 4,169 | 1,757,500 | 4,169 |
| 2024-06-24 | 3,704 | 3,760 | 3,662 | 3,750 | 390,400 | 3,750 |
| 2024-06-21 | 3,709 | 3,727 | 3,662 | 3,666 | 418,600 | 3,666 |
| 2024-06-20 | 3,740 | 3,759 | 3,678 | 3,709 | 335,400 | 3,709 |
| 2024-06-19 | 3,756 | 3,772 | 3,729 | 3,747 | 229,000 | 3,747 |
| 2024-06-18 | 3,797 | 3,822 | 3,764 | 3,777 | 215,200 | 3,777 |
| 2024-06-17 | 3,808 | 3,844 | 3,793 | 3,842 | 227,900 | 3,842 |
| 2024-06-14 | 3,839 | 3,850 | 3,800 | 3,838 | 235,100 | 3,838 |
| 2024-06-13 | 3,901 | 3,912 | 3,798 | 3,843 | 196,900 | 3,843 |
| 2024-06-12 | 3,917 | 3,920 | 3,857 | 3,914 | 279,400 | 3,914 |
| 2024-06-11 | 3,850 | 3,928 | 3,850 | 3,852 | 199,600 | 3,852 |
| 2024-06-10 | 3,893 | 3,914 | 3,856 | 3,876 | 172,900 | 3,876 |
| 2024-06-07 | 3,900 | 3,945 | 3,892 | 3,893 | 223,800 | 3,893 |
| 2024-06-06 | 3,887 | 3,920 | 3,859 | 3,889 | 353,400 | 3,889 |
| 2024-06-05 | 3,958 | 3,973 | 3,841 | 3,860 | 371,400 | 3,860 |
| 2024-06-04 | 4,044 | 4,053 | 3,995 | 4,006 | 290,200 | 4,006 |
| 2024-06-03 | 3,999 | 4,077 | 3,978 | 4,062 | 287,300 | 4,062 |
| 2024-05-31 | 3,925 | 3,972 | 3,885 | 3,971 | 530,900 | 3,971 |
| 2024-05-30 | 3,786 | 3,899 | 3,781 | 3,896 | 305,000 | 3,896 |
| 2024-05-29 | 3,840 | 3,857 | 3,801 | 3,828 | 182,100 | 3,828 |
| 2024-05-28 | 3,811 | 3,858 | 3,810 | 3,848 | 128,900 | 3,848 |
| 2024-05-27 | 3,800 | 3,823 | 3,766 | 3,811 | 139,300 | 3,811 |
| 2024-05-24 | 3,745 | 3,787 | 3,721 | 3,775 | 217,200 | 3,775 |
| 2024-05-23 | 3,733 | 3,770 | 3,702 | 3,770 | 125,900 | 3,770 |
| 2024-05-22 | 3,724 | 3,740 | 3,710 | 3,732 | 221,300 | 3,732 |
| 2024-05-21 | 3,725 | 3,780 | 3,716 | 3,726 | 299,600 | 3,726 |
| 2024-05-20 | 3,759 | 3,760 | 3,714 | 3,733 | 255,200 | 3,733 |
| 2024-05-17 | 3,785 | 3,815 | 3,760 | 3,779 | 211,600 | 3,779 |
| 2024-05-16 | 3,781 | 3,842 | 3,747 | 3,818 | 236,300 | 3,818 |
| 2024-05-15 | 3,865 | 3,884 | 3,769 | 3,781 | 294,400 | 3,781 |
| 2024-05-14 | 3,969 | 3,978 | 3,857 | 3,879 | 251,400 | 3,879 |
| 2024-05-13 | 4,028 | 4,050 | 3,928 | 3,937 | 359,500 | 3,937 |
| 2024-05-10 | 4,076 | 4,220 | 3,923 | 4,060 | 650,900 | 4,060 |
| 2024-05-09 | 3,980 | 4,029 | 3,966 | 4,012 | 195,000 | 4,012 |
| 2024-05-08 | 3,974 | 4,010 | 3,949 | 3,995 | 228,000 | 3,995 |
| 2024-05-07 | 3,979 | 4,002 | 3,948 | 3,960 | 178,800 | 3,960 |
| 2024-05-02 | 3,932 | 4,006 | 3,905 | 4,000 | 359,000 | 4,000 |
| 2024-05-01 | 3,839 | 3,970 | 3,820 | 3,904 | 581,000 | 3,904 |
| 2024-04-30 | 3,776 | 3,994 | 3,735 | 3,773 | 545,400 | 3,773 |
| 2024-04-26 | 3,718 | 3,766 | 3,701 | 3,760 | 436,800 | 3,760 |
| 2024-04-25 | 3,720 | 3,770 | 3,688 | 3,724 | 238,700 | 3,724 |
| 2024-04-24 | 3,719 | 3,731 | 3,674 | 3,720 | 178,800 | 3,720 |
| 2024-04-23 | 3,688 | 3,719 | 3,681 | 3,688 | 151,900 | 3,688 |
| 2024-04-22 | 3,665 | 3,696 | 3,652 | 3,677 | 204,500 | 3,677 |
| 2024-04-19 | 3,630 | 3,631 | 3,567 | 3,616 | 286,800 | 3,616 |
| 2024-04-18 | 3,680 | 3,700 | 3,651 | 3,651 | 149,200 | 3,651 |
| 2024-04-17 | 3,673 | 3,697 | 3,622 | 3,652 | 216,400 | 3,652 |
| 2024-04-16 | 3,657 | 3,684 | 3,617 | 3,678 | 209,300 | 3,678 |
| 2024-04-15 | 3,610 | 3,690 | 3,608 | 3,684 | 249,300 | 3,684 |
| 2024-04-12 | 3,618 | 3,660 | 3,615 | 3,652 | 153,400 | 3,652 |
| 2024-04-11 | 3,650 | 3,675 | 3,590 | 3,626 | 186,500 | 3,626 |
| 2024-04-10 | 3,715 | 3,753 | 3,691 | 3,691 | 193,100 | 3,691 |
| 2024-04-09 | 3,677 | 3,725 | 3,669 | 3,707 | 229,700 | 3,707 |
| 2024-04-08 | 3,688 | 3,717 | 3,668 | 3,681 | 277,700 | 3,681 |
| 2024-04-05 | 3,577 | 3,655 | 3,560 | 3,655 | 197,500 | 3,655 |
| 2024-04-04 | 3,600 | 3,621 | 3,560 | 3,580 | 235,800 | 3,580 |
| 2024-04-03 | 3,650 | 3,665 | 3,586 | 3,592 | 255,700 | 3,592 |
| 2024-04-02 | 3,668 | 3,682 | 3,610 | 3,629 | 259,500 | 3,629 |
| 2024-04-01 | 3,707 | 3,729 | 3,664 | 3,677 | 259,300 | 3,677 |
| 2024-03-29 | 3,606 | 3,659 | 3,601 | 3,652 | 275,200 | 3,652 |
| 2024-03-28 | 3,606 | 3,643 | 3,579 | 3,590 | 375,900 | 3,590 |
| 2024-03-27 | 3,600 | 3,627 | 3,585 | 3,604 | 310,400 | 3,604 |
| 2024-03-26 | 3,545 | 3,601 | 3,539 | 3,582 | 364,000 | 3,582 |
| 2024-03-25 | 3,513 | 3,543 | 3,491 | 3,535 | 291,100 | 3,535 |
| 2024-03-22 | 3,488 | 3,500 | 3,459 | 3,490 | 383,600 | 3,490 |
| 2024-03-21 | 3,425 | 3,470 | 3,418 | 3,467 | 288,700 | 3,467 |
| 2024-03-19 | 3,380 | 3,425 | 3,375 | 3,417 | 165,200 | 3,417 |
| 2024-03-18 | 3,407 | 3,423 | 3,362 | 3,388 | 305,000 | 3,388 |
| 2024-03-15 | 3,375 | 3,416 | 3,354 | 3,400 | 651,200 | 3,400 |
| 2024-03-14 | 3,375 | 3,380 | 3,334 | 3,371 | 183,300 | 3,371 |
| 2024-03-13 | 3,350 | 3,370 | 3,330 | 3,350 | 341,100 | 3,350 |
| 2024-03-12 | 3,346 | 3,367 | 3,299 | 3,344 | 267,000 | 3,344 |
| 2024-03-11 | 3,300 | 3,337 | 3,257 | 3,337 | 406,400 | 3,337 |
| 2024-03-08 | 3,241 | 3,419 | 3,222 | 3,356 | 854,800 | 3,356 |
| 2024-03-07 | 3,211 | 3,233 | 3,200 | 3,213 | 253,700 | 3,213 |
| 2024-03-06 | 3,200 | 3,225 | 3,183 | 3,186 | 208,900 | 3,186 |
| 2024-03-05 | 3,167 | 3,206 | 3,136 | 3,200 | 221,900 | 3,200 |
| 2024-03-04 | 3,174 | 3,198 | 3,155 | 3,184 | 242,100 | 3,184 |
| 2024-03-01 | 3,145 | 3,188 | 3,144 | 3,174 | 263,100 | 3,174 |
| 2024-02-29 | 3,162 | 3,173 | 3,134 | 3,163 | 290,300 | 3,163 |
| 2024-02-28 | 3,228 | 3,240 | 3,181 | 3,184 | 214,500 | 3,184 |
| 2024-02-27 | 3,242 | 3,261 | 3,219 | 3,237 | 216,500 | 3,237 |
| 2024-02-26 | 3,269 | 3,270 | 3,215 | 3,237 | 157,400 | 3,237 |
| 2024-02-22 | 3,265 | 3,279 | 3,240 | 3,255 | 139,000 | 3,255 |
| 2024-02-21 | 3,239 | 3,272 | 3,224 | 3,236 | 220,700 | 3,236 |
| 2024-02-20 | 3,275 | 3,275 | 3,208 | 3,236 | 190,300 | 3,236 |
| 2024-02-19 | 3,228 | 3,268 | 3,226 | 3,268 | 259,000 | 3,268 |
| 2024-02-16 | 3,226 | 3,274 | 3,204 | 3,228 | 245,200 | 3,228 |
| 2024-02-15 | 3,251 | 3,260 | 3,160 | 3,202 | 328,200 | 3,202 |
| 2024-02-14 | 3,317 | 3,323 | 3,198 | 3,246 | 277,500 | 3,246 |
| 2024-02-13 | 3,296 | 3,317 | 3,226 | 3,307 | 375,900 | 3,307 |
| 2024-02-09 | 3,218 | 3,324 | 3,174 | 3,274 | 603,800 | 3,274 |
| 2024-02-08 | 3,137 | 3,400 | 3,121 | 3,231 | 824,000 | 3,231 |
| 2024-02-07 | 3,145 | 3,207 | 3,145 | 3,187 | 245,300 | 3,187 |
| 2024-02-06 | 3,143 | 3,172 | 3,135 | 3,145 | 166,700 | 3,145 |
| 2024-02-05 | 3,168 | 3,169 | 3,135 | 3,149 | 188,700 | 3,149 |
| 2024-02-02 | 3,213 | 3,218 | 3,169 | 3,169 | 193,500 | 3,169 |
| 2024-02-01 | 3,182 | 3,247 | 3,176 | 3,213 | 199,300 | 3,213 |
| 2024-01-31 | 3,150 | 3,200 | 3,144 | 3,198 | 171,300 | 3,198 |
| 2024-01-30 | 3,191 | 3,202 | 3,166 | 3,173 | 227,100 | 3,173 |
| 2024-01-29 | 3,200 | 3,228 | 3,175 | 3,191 | 230,900 | 3,191 |
| 2024-01-26 | 3,200 | 3,203 | 3,159 | 3,192 | 264,200 | 3,192 |
| 2024-01-25 | 3,236 | 3,241 | 3,198 | 3,210 | 161,500 | 3,210 |
| 2024-01-24 | 3,279 | 3,300 | 3,211 | 3,248 | 349,500 | 3,248 |
| 2024-01-23 | 3,299 | 3,349 | 3,299 | 3,303 | 213,400 | 3,303 |
| 2024-01-22 | 3,268 | 3,324 | 3,268 | 3,298 | 179,000 | 3,298 |
| 2024-01-19 | 3,257 | 3,268 | 3,230 | 3,266 | 170,500 | 3,266 |
| 2024-01-18 | 3,229 | 3,274 | 3,229 | 3,257 | 184,900 | 3,257 |
| 2024-01-17 | 3,239 | 3,291 | 3,216 | 3,216 | 217,200 | 3,216 |
| 2024-01-16 | 3,243 | 3,262 | 3,226 | 3,239 | 167,200 | 3,239 |
| 2024-01-15 | 3,228 | 3,294 | 3,228 | 3,259 | 171,200 | 3,259 |
| 2024-01-12 | 3,285 | 3,285 | 3,218 | 3,228 | 394,600 | 3,228 |
| 2024-01-11 | 3,321 | 3,330 | 3,252 | 3,266 | 297,800 | 3,266 |
| 2024-01-10 | 3,240 | 3,332 | 3,232 | 3,297 | 296,100 | 3,297 |
| 2024-01-09 | 3,214 | 3,282 | 3,204 | 3,273 | 387,200 | 3,273 |
| 2024-01-05 | 3,234 | 3,236 | 3,192 | 3,198 | 325,400 | 3,198 |
| 2024-01-04 | 3,222 | 3,258 | 3,195 | 3,234 | 264,900 | 3,234 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株
