8154 加賀電子(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 | 2,652 | 2,741 | 2,652 | 2,708 | 169,600 | 2,708 |
| 2024-12-02 | 2,621 | 2,648 | 2,616 | 2,633 | 120,800 | 2,633 |
| 2024-11-29 | 2,653 | 2,656 | 2,613 | 2,621 | 104,500 | 2,621 |
| 2024-11-28 | 2,591 | 2,660 | 2,591 | 2,653 | 112,900 | 2,653 |
| 2024-11-27 | 2,647 | 2,647 | 2,581 | 2,591 | 134,500 | 2,591 |
| 2024-11-26 | 2,679 | 2,686 | 2,634 | 2,666 | 123,500 | 2,666 |
| 2024-11-25 | 2,733 | 2,751 | 2,673 | 2,686 | 129,000 | 2,686 |
| 2024-11-22 | 2,735 | 2,754 | 2,729 | 2,733 | 70,700 | 2,733 |
| 2024-11-21 | 2,749 | 2,761 | 2,742 | 2,747 | 88,100 | 2,747 |
| 2024-11-20 | 2,739 | 2,758 | 2,733 | 2,749 | 90,700 | 2,749 |
| 2024-11-19 | 2,752 | 2,770 | 2,735 | 2,748 | 120,300 | 2,748 |
| 2024-11-18 | 2,766 | 2,775 | 2,730 | 2,745 | 101,000 | 2,745 |
| 2024-11-15 | 2,784 | 2,792 | 2,757 | 2,776 | 110,800 | 2,776 |
| 2024-11-14 | 2,767 | 2,807 | 2,755 | 2,763 | 113,500 | 2,763 |
| 2024-11-13 | 2,762 | 2,788 | 2,745 | 2,756 | 97,900 | 2,756 |
| 2024-11-12 | 2,751 | 2,800 | 2,725 | 2,744 | 147,700 | 2,744 |
| 2024-11-11 | 2,714 | 2,751 | 2,692 | 2,745 | 106,300 | 2,745 |
| 2024-11-08 | 2,761 | 2,769 | 2,702 | 2,749 | 183,200 | 2,749 |
| 2024-11-07 | 2,756 | 2,756 | 2,662 | 2,724 | 362,500 | 2,724 |
| 2024-11-06 | 2,800 | 2,850 | 2,789 | 2,827 | 202,600 | 2,827 |
| 2024-11-05 | 2,777 | 2,791 | 2,742 | 2,762 | 132,100 | 2,762 |
| 2024-11-01 | 2,747 | 2,767 | 2,730 | 2,737 | 142,000 | 2,737 |
| 2024-10-31 | 2,774 | 2,823 | 2,737 | 2,797 | 226,100 | 2,797 |
| 2024-10-30 | 2,780 | 2,810 | 2,774 | 2,774 | 450,900 | 2,774 |
| 2024-10-29 | 2,780 | 2,792 | 2,751 | 2,764 | 134,400 | 2,764 |
| 2024-10-28 | 2,747 | 2,807 | 2,747 | 2,796 | 90,600 | 2,796 |
| 2024-10-25 | 2,750 | 2,766 | 2,701 | 2,743 | 113,300 | 2,743 |
| 2024-10-24 | 2,770 | 2,780 | 2,731 | 2,771 | 85,900 | 2,771 |
| 2024-10-23 | 2,810 | 2,833 | 2,786 | 2,786 | 76,600 | 2,786 |
| 2024-10-22 | 2,827 | 2,827 | 2,766 | 2,807 | 108,600 | 2,807 |
| 2024-10-21 | 2,864 | 2,865 | 2,842 | 2,846 | 51,500 | 2,846 |
| 2024-10-18 | 2,850 | 2,850 | 2,827 | 2,840 | 58,600 | 2,840 |
| 2024-10-17 | 2,861 | 2,861 | 2,819 | 2,828 | 56,800 | 2,828 |
| 2024-10-16 | 2,850 | 2,865 | 2,818 | 2,839 | 67,000 | 2,839 |
| 2024-10-15 | 2,872 | 2,885 | 2,827 | 2,857 | 108,800 | 2,857 |
| 2024-10-11 | 2,869 | 2,873 | 2,831 | 2,832 | 101,000 | 2,832 |
| 2024-10-10 | 2,850 | 2,877 | 2,828 | 2,870 | 90,100 | 2,870 |
| 2024-10-09 | 2,843 | 2,849 | 2,812 | 2,838 | 131,200 | 2,838 |
| 2024-10-08 | 2,807 | 2,848 | 2,800 | 2,826 | 93,800 | 2,826 |
| 2024-10-07 | 2,863 | 2,866 | 2,832 | 2,857 | 104,400 | 2,857 |
| 2024-10-04 | 2,830 | 2,842 | 2,803 | 2,816 | 113,600 | 2,816 |
| 2024-10-03 | 2,860 | 2,870 | 2,809 | 2,815 | 123,000 | 2,815 |
| 2024-10-02 | 2,800 | 2,820 | 2,779 | 2,780 | 121,000 | 2,780 |
| 2024-10-01 | 2,814 | 2,849 | 2,804 | 2,831 | 107,400 | 2,831 |
| 2024-09-30 | 2,800 | 2,850 | 2,779 | 2,800 | 310,900 | 2,800 |
| 2024-09-27 | 2,825 | 2,887 | 2,816 | 2,877 | 223,400 | 2,877 |
| 2024-09-26 | 5,590 | 5,650 | 5,560 | 5,640 | 82,000 | 2,820 |
| 2024-09-25 | 5,570 | 5,580 | 5,490 | 5,520 | 92,400 | 2,760 |
| 2024-09-24 | 5,550 | 5,610 | 5,510 | 5,570 | 69,400 | 2,785 |
| 2024-09-20 | 5,510 | 5,550 | 5,480 | 5,480 | 97,100 | 2,740 |
| 2024-09-19 | 5,450 | 5,500 | 5,380 | 5,470 | 80,500 | 2,735 |
| 2024-09-18 | 5,430 | 5,440 | 5,370 | 5,390 | 52,100 | 2,695 |
| 2024-09-17 | 5,400 | 5,450 | 5,280 | 5,340 | 61,800 | 2,670 |
| 2024-09-13 | 5,390 | 5,450 | 5,370 | 5,370 | 78,500 | 2,685 |
| 2024-09-12 | 5,320 | 5,410 | 5,310 | 5,390 | 85,700 | 2,695 |
| 2024-09-11 | 5,260 | 5,340 | 5,190 | 5,220 | 93,100 | 2,610 |
| 2024-09-10 | 5,300 | 5,350 | 5,250 | 5,300 | 79,400 | 2,650 |
| 2024-09-09 | 5,140 | 5,310 | 5,120 | 5,290 | 77,000 | 2,645 |
| 2024-09-06 | 5,290 | 5,350 | 5,210 | 5,260 | 64,800 | 2,630 |
| 2024-09-05 | 5,260 | 5,350 | 5,210 | 5,290 | 51,600 | 2,645 |
| 2024-09-04 | 5,280 | 5,380 | 5,260 | 5,280 | 71,800 | 2,640 |
| 2024-09-03 | 5,480 | 5,490 | 5,410 | 5,450 | 52,100 | 2,725 |
| 2024-09-02 | 5,500 | 5,570 | 5,460 | 5,480 | 50,800 | 2,740 |
| 2024-08-30 | 5,380 | 5,490 | 5,350 | 5,450 | 117,300 | 2,725 |
| 2024-08-29 | 5,280 | 5,380 | 5,240 | 5,370 | 95,500 | 2,685 |
| 2024-08-28 | 5,200 | 5,240 | 5,160 | 5,220 | 50,500 | 2,610 |
| 2024-08-27 | 5,170 | 5,250 | 5,150 | 5,230 | 44,900 | 2,615 |
| 2024-08-26 | 5,280 | 5,280 | 5,140 | 5,170 | 50,200 | 2,585 |
| 2024-08-23 | 5,190 | 5,270 | 5,190 | 5,260 | 43,300 | 2,630 |
| 2024-08-22 | 5,150 | 5,220 | 5,130 | 5,190 | 80,200 | 2,595 |
| 2024-08-21 | 5,090 | 5,150 | 5,070 | 5,150 | 36,000 | 2,575 |
| 2024-08-20 | 5,150 | 5,150 | 5,060 | 5,110 | 58,400 | 2,555 |
| 2024-08-19 | 5,120 | 5,170 | 5,070 | 5,080 | 56,900 | 2,540 |
| 2024-08-16 | 5,150 | 5,180 | 5,090 | 5,150 | 95,900 | 2,575 |
| 2024-08-15 | 4,975 | 5,080 | 4,955 | 5,050 | 90,700 | 2,525 |
| 2024-08-14 | 4,845 | 4,990 | 4,785 | 4,975 | 115,400 | 2,487.50 |
| 2024-08-13 | 4,725 | 4,780 | 4,685 | 4,775 | 153,200 | 2,387.50 |
| 2024-08-09 | 4,685 | 4,800 | 4,535 | 4,655 | 169,300 | 2,327.50 |
| 2024-08-08 | 4,700 | 4,830 | 4,660 | 4,755 | 82,900 | 2,377.50 |
| 2024-08-07 | 4,675 | 4,910 | 4,645 | 4,755 | 112,700 | 2,377.50 |
| 2024-08-06 | 4,560 | 4,860 | 4,545 | 4,815 | 136,900 | 2,407.50 |
| 2024-08-05 | 4,660 | 4,670 | 4,280 | 4,280 | 185,900 | 2,140 |
| 2024-08-02 | 5,080 | 5,080 | 4,980 | 4,980 | 134,500 | 2,490 |
| 2024-08-01 | 5,400 | 5,430 | 5,250 | 5,250 | 76,400 | 2,625 |
| 2024-07-31 | 5,370 | 5,480 | 5,350 | 5,470 | 66,200 | 2,735 |
| 2024-07-30 | 5,380 | 5,430 | 5,360 | 5,390 | 57,400 | 2,695 |
| 2024-07-29 | 5,420 | 5,450 | 5,370 | 5,440 | 48,100 | 2,720 |
| 2024-07-26 | 5,340 | 5,380 | 5,320 | 5,320 | 42,700 | 2,660 |
| 2024-07-25 | 5,360 | 5,390 | 5,300 | 5,320 | 71,500 | 2,660 |
| 2024-07-24 | 5,480 | 5,500 | 5,390 | 5,400 | 90,200 | 2,700 |
| 2024-07-23 | 5,490 | 5,560 | 5,470 | 5,500 | 51,700 | 2,750 |
| 2024-07-22 | 5,610 | 5,610 | 5,460 | 5,460 | 64,400 | 2,730 |
| 2024-07-19 | 5,680 | 5,710 | 5,620 | 5,630 | 42,400 | 2,815 |
| 2024-07-18 | 5,720 | 5,790 | 5,660 | 5,660 | 49,900 | 2,830 |
| 2024-07-17 | 5,750 | 5,790 | 5,730 | 5,750 | 43,100 | 2,875 |
| 2024-07-16 | 5,720 | 5,760 | 5,700 | 5,750 | 53,800 | 2,875 |
| 2024-07-12 | 5,660 | 5,730 | 5,640 | 5,720 | 113,300 | 2,860 |
| 2024-07-11 | 5,670 | 5,730 | 5,620 | 5,730 | 105,700 | 2,865 |
| 2024-07-10 | 5,700 | 5,700 | 5,570 | 5,650 | 158,500 | 2,825 |
| 2024-07-09 | 5,760 | 5,830 | 5,580 | 5,700 | 212,800 | 2,850 |
| 2024-07-08 | 5,890 | 5,920 | 5,720 | 5,750 | 144,400 | 2,875 |
| 2024-07-05 | 5,870 | 5,890 | 5,810 | 5,810 | 49,800 | 2,905 |
| 2024-07-04 | 5,910 | 5,930 | 5,840 | 5,880 | 48,100 | 2,940 |
| 2024-07-03 | 5,800 | 5,910 | 5,800 | 5,890 | 53,000 | 2,945 |
| 2024-07-02 | 5,730 | 5,840 | 5,730 | 5,790 | 67,600 | 2,895 |
| 2024-07-01 | 5,770 | 5,810 | 5,700 | 5,700 | 71,100 | 2,850 |
| 2024-06-28 | 5,680 | 5,770 | 5,680 | 5,770 | 63,300 | 2,885 |
| 2024-06-27 | 5,640 | 5,730 | 5,610 | 5,680 | 76,100 | 2,840 |
| 2024-06-26 | 5,640 | 5,660 | 5,620 | 5,640 | 44,500 | 2,820 |
| 2024-06-25 | 5,650 | 5,680 | 5,610 | 5,670 | 38,000 | 2,835 |
| 2024-06-24 | 5,630 | 5,640 | 5,580 | 5,610 | 43,400 | 2,805 |
| 2024-06-21 | 5,660 | 5,720 | 5,630 | 5,630 | 76,200 | 2,815 |
| 2024-06-20 | 5,630 | 5,700 | 5,610 | 5,660 | 52,700 | 2,830 |
| 2024-06-19 | 5,680 | 5,700 | 5,600 | 5,630 | 28,000 | 2,815 |
| 2024-06-18 | 5,580 | 5,690 | 5,570 | 5,640 | 50,900 | 2,820 |
| 2024-06-17 | 5,660 | 5,700 | 5,550 | 5,560 | 57,700 | 2,780 |
| 2024-06-14 | 5,700 | 5,760 | 5,690 | 5,720 | 63,200 | 2,860 |
| 2024-06-13 | 5,680 | 5,710 | 5,620 | 5,660 | 82,400 | 2,830 |
| 2024-06-12 | 5,640 | 5,740 | 5,640 | 5,710 | 50,100 | 2,855 |
| 2024-06-11 | 5,740 | 5,760 | 5,650 | 5,660 | 49,100 | 2,830 |
| 2024-06-10 | 5,550 | 5,740 | 5,540 | 5,730 | 89,400 | 2,865 |
| 2024-06-07 | 5,450 | 5,580 | 5,440 | 5,550 | 183,600 | 2,775 |
| 2024-06-06 | 5,590 | 5,590 | 5,450 | 5,470 | 183,600 | 2,735 |
| 2024-06-05 | 5,630 | 5,630 | 5,550 | 5,580 | 80,900 | 2,790 |
| 2024-06-04 | 5,690 | 5,690 | 5,630 | 5,670 | 65,300 | 2,835 |
| 2024-06-03 | 5,740 | 5,780 | 5,700 | 5,710 | 96,500 | 2,855 |
| 2024-05-31 | 5,710 | 5,750 | 5,660 | 5,720 | 147,600 | 2,860 |
| 2024-05-30 | 5,640 | 5,760 | 5,620 | 5,720 | 79,100 | 2,860 |
| 2024-05-29 | 6,030 | 6,050 | 5,740 | 5,740 | 106,400 | 2,870 |
| 2024-05-28 | 6,130 | 6,150 | 6,030 | 6,030 | 71,800 | 3,015 |
| 2024-05-27 | 6,120 | 6,180 | 6,060 | 6,130 | 54,600 | 3,065 |
| 2024-05-24 | 6,050 | 6,170 | 6,000 | 6,110 | 132,200 | 3,055 |
| 2024-05-23 | 5,910 | 5,990 | 5,870 | 5,950 | 73,000 | 2,975 |
| 2024-05-22 | 5,900 | 5,960 | 5,870 | 5,870 | 70,100 | 2,935 |
| 2024-05-21 | 5,880 | 5,960 | 5,870 | 5,930 | 51,100 | 2,965 |
| 2024-05-20 | 5,850 | 5,970 | 5,820 | 5,880 | 51,800 | 2,940 |
| 2024-05-17 | 6,000 | 6,010 | 5,890 | 5,900 | 80,200 | 2,950 |
| 2024-05-16 | 6,070 | 6,100 | 6,010 | 6,030 | 69,000 | 3,015 |
| 2024-05-15 | 6,030 | 6,120 | 5,990 | 6,050 | 65,500 | 3,025 |
| 2024-05-14 | 5,860 | 6,010 | 5,850 | 5,950 | 78,600 | 2,975 |
| 2024-05-13 | 5,900 | 5,910 | 5,820 | 5,910 | 113,200 | 2,955 |
| 2024-05-10 | 5,900 | 5,900 | 5,700 | 5,850 | 198,300 | 2,925 |
| 2024-05-09 | 6,090 | 6,130 | 6,040 | 6,100 | 64,000 | 3,050 |
| 2024-05-08 | 6,160 | 6,170 | 6,070 | 6,130 | 76,000 | 3,065 |
| 2024-05-07 | 6,200 | 6,280 | 6,180 | 6,180 | 61,200 | 3,090 |
| 2024-05-02 | 6,190 | 6,230 | 6,160 | 6,180 | 53,300 | 3,090 |
| 2024-05-01 | 6,180 | 6,270 | 6,150 | 6,180 | 64,500 | 3,090 |
| 2024-04-30 | 6,190 | 6,250 | 6,140 | 6,250 | 82,300 | 3,125 |
| 2024-04-26 | 5,910 | 6,060 | 5,880 | 6,050 | 77,600 | 3,025 |
| 2024-04-25 | 5,910 | 5,930 | 5,810 | 5,840 | 99,200 | 2,920 |
| 2024-04-24 | 5,890 | 6,000 | 5,840 | 5,970 | 91,100 | 2,985 |
| 2024-04-23 | 5,860 | 5,890 | 5,770 | 5,830 | 68,000 | 2,915 |
| 2024-04-22 | 5,880 | 5,880 | 5,810 | 5,830 | 71,200 | 2,915 |
| 2024-04-19 | 5,970 | 6,020 | 5,780 | 5,880 | 96,800 | 2,940 |
| 2024-04-18 | 5,970 | 6,090 | 5,960 | 6,060 | 63,400 | 3,030 |
| 2024-04-17 | 5,950 | 5,990 | 5,850 | 5,920 | 86,600 | 2,960 |
| 2024-04-16 | 6,130 | 6,160 | 5,950 | 5,960 | 90,300 | 2,980 |
| 2024-04-15 | 6,130 | 6,200 | 6,120 | 6,170 | 43,200 | 3,085 |
| 2024-04-12 | 6,200 | 6,300 | 6,150 | 6,200 | 82,600 | 3,100 |
| 2024-04-11 | 6,170 | 6,190 | 6,130 | 6,190 | 38,800 | 3,095 |
| 2024-04-10 | 6,210 | 6,300 | 6,210 | 6,260 | 75,200 | 3,130 |
| 2024-04-09 | 6,030 | 6,180 | 6,030 | 6,170 | 76,800 | 3,085 |
| 2024-04-08 | 5,980 | 6,010 | 5,920 | 6,010 | 62,800 | 3,005 |
| 2024-04-05 | 5,850 | 5,970 | 5,840 | 5,940 | 83,100 | 2,970 |
| 2024-04-04 | 6,080 | 6,080 | 5,910 | 5,920 | 133,200 | 2,960 |
| 2024-04-03 | 6,000 | 6,030 | 5,940 | 6,000 | 141,600 | 3,000 |
| 2024-04-02 | 6,320 | 6,320 | 5,970 | 5,980 | 128,100 | 2,990 |
| 2024-04-01 | 6,390 | 6,420 | 6,290 | 6,290 | 68,500 | 3,145 |
| 2024-03-29 | 6,400 | 6,410 | 6,290 | 6,380 | 68,400 | 3,190 |
| 2024-03-28 | 6,470 | 6,520 | 6,360 | 6,410 | 67,400 | 3,205 |
| 2024-03-27 | 6,560 | 6,570 | 6,480 | 6,540 | 91,600 | 3,270 |
| 2024-03-26 | 6,450 | 6,590 | 6,450 | 6,560 | 59,200 | 3,280 |
| 2024-03-25 | 6,510 | 6,580 | 6,480 | 6,480 | 60,700 | 3,240 |
| 2024-03-22 | 6,390 | 6,540 | 6,350 | 6,510 | 142,500 | 3,255 |
| 2024-03-21 | 6,380 | 6,390 | 6,290 | 6,350 | 117,800 | 3,175 |
| 2024-03-19 | 6,260 | 6,320 | 6,210 | 6,320 | 58,100 | 3,160 |
| 2024-03-18 | 6,180 | 6,250 | 6,170 | 6,220 | 67,300 | 3,110 |
| 2024-03-15 | 6,220 | 6,230 | 6,150 | 6,190 | 62,300 | 3,095 |
| 2024-03-14 | 6,140 | 6,220 | 6,120 | 6,210 | 43,500 | 3,105 |
| 2024-03-13 | 6,320 | 6,330 | 6,120 | 6,170 | 52,800 | 3,085 |
| 2024-03-12 | 6,180 | 6,240 | 6,090 | 6,230 | 92,000 | 3,115 |
| 2024-03-11 | 6,210 | 6,290 | 6,180 | 6,220 | 103,200 | 3,110 |
| 2024-03-08 | 6,230 | 6,360 | 6,180 | 6,310 | 138,800 | 3,155 |
| 2024-03-07 | 6,480 | 6,490 | 6,330 | 6,330 | 111,400 | 3,165 |
| 2024-03-06 | 6,400 | 6,490 | 6,380 | 6,460 | 105,000 | 3,230 |
| 2024-03-05 | 6,500 | 6,520 | 6,370 | 6,490 | 88,100 | 3,245 |
| 2024-03-04 | 6,730 | 6,740 | 6,540 | 6,540 | 88,600 | 3,270 |
| 2024-03-01 | 6,670 | 6,730 | 6,660 | 6,700 | 50,200 | 3,350 |
| 2024-02-29 | 6,540 | 6,720 | 6,530 | 6,640 | 127,700 | 3,320 |
| 2024-02-28 | 6,530 | 6,590 | 6,500 | 6,540 | 82,700 | 3,270 |
| 2024-02-27 | 6,550 | 6,710 | 6,500 | 6,620 | 106,200 | 3,310 |
| 2024-02-26 | 6,560 | 6,580 | 6,440 | 6,480 | 65,300 | 3,240 |
| 2024-02-22 | 6,500 | 6,570 | 6,440 | 6,530 | 83,900 | 3,265 |
| 2024-02-21 | 6,400 | 6,480 | 6,400 | 6,440 | 52,900 | 3,220 |
| 2024-02-20 | 6,400 | 6,520 | 6,360 | 6,480 | 88,200 | 3,240 |
| 2024-02-19 | 6,440 | 6,450 | 6,350 | 6,400 | 58,400 | 3,200 |
| 2024-02-16 | 6,460 | 6,560 | 6,440 | 6,450 | 79,500 | 3,225 |
| 2024-02-15 | 6,610 | 6,620 | 6,400 | 6,450 | 102,500 | 3,225 |
| 2024-02-14 | 6,380 | 6,560 | 6,350 | 6,550 | 97,700 | 3,275 |
| 2024-02-13 | 6,440 | 6,440 | 6,300 | 6,380 | 135,500 | 3,190 |
| 2024-02-09 | 6,450 | 6,500 | 6,350 | 6,440 | 95,800 | 3,220 |
| 2024-02-08 | 6,690 | 6,690 | 6,400 | 6,520 | 206,500 | 3,260 |
| 2024-02-07 | 6,720 | 6,800 | 6,670 | 6,790 | 82,600 | 3,395 |
| 2024-02-06 | 6,710 | 6,780 | 6,690 | 6,710 | 68,500 | 3,355 |
| 2024-02-05 | 6,800 | 6,810 | 6,690 | 6,740 | 66,400 | 3,370 |
| 2024-02-02 | 6,820 | 6,820 | 6,700 | 6,760 | 54,700 | 3,380 |
| 2024-02-01 | 6,840 | 6,870 | 6,770 | 6,830 | 72,200 | 3,415 |
| 2024-01-31 | 6,860 | 6,900 | 6,800 | 6,890 | 54,100 | 3,445 |
| 2024-01-30 | 6,870 | 6,940 | 6,860 | 6,920 | 51,100 | 3,460 |
| 2024-01-29 | 6,750 | 6,940 | 6,740 | 6,870 | 89,900 | 3,435 |
| 2024-01-26 | 6,790 | 6,840 | 6,750 | 6,760 | 57,100 | 3,380 |
| 2024-01-25 | 6,760 | 6,840 | 6,720 | 6,820 | 58,700 | 3,410 |
| 2024-01-24 | 6,890 | 6,890 | 6,740 | 6,760 | 99,800 | 3,380 |
| 2024-01-23 | 7,060 | 7,100 | 6,890 | 6,930 | 88,500 | 3,465 |
| 2024-01-22 | 7,030 | 7,120 | 7,000 | 7,080 | 101,200 | 3,540 |
| 2024-01-19 | 6,950 | 6,980 | 6,890 | 6,960 | 95,000 | 3,480 |
| 2024-01-18 | 6,820 | 6,910 | 6,820 | 6,880 | 46,200 | 3,440 |
| 2024-01-17 | 6,900 | 7,020 | 6,840 | 6,840 | 117,900 | 3,420 |
| 2024-01-16 | 6,790 | 6,870 | 6,750 | 6,860 | 117,500 | 3,430 |
| 2024-01-15 | 6,450 | 6,780 | 6,450 | 6,760 | 145,600 | 3,380 |
| 2024-01-12 | 6,480 | 6,530 | 6,370 | 6,450 | 71,600 | 3,225 |
| 2024-01-11 | 6,470 | 6,560 | 6,400 | 6,430 | 90,200 | 3,215 |
| 2024-01-10 | 6,290 | 6,390 | 6,260 | 6,380 | 76,600 | 3,190 |
| 2024-01-09 | 6,300 | 6,340 | 6,180 | 6,250 | 80,900 | 3,125 |
| 2024-01-05 | 6,270 | 6,300 | 6,240 | 6,240 | 54,600 | 3,120 |
| 2024-01-04 | 6,130 | 6,260 | 6,060 | 6,260 | 85,600 | 3,130 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
