9066 (株)日新 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 | 4,330 | 4,365 | 4,285 | 4,350 | 31,700 | 4,350 |
| 2024-12-05 | 4,360 | 4,360 | 4,320 | 4,355 | 24,300 | 4,355 |
| 2024-12-04 | 4,380 | 4,380 | 4,305 | 4,360 | 46,700 | 4,360 |
| 2024-12-03 | 4,345 | 4,465 | 4,345 | 4,420 | 50,200 | 4,420 |
| 2024-12-02 | 4,340 | 4,375 | 4,295 | 4,360 | 29,800 | 4,360 |
| 2024-11-29 | 4,335 | 4,360 | 4,315 | 4,360 | 16,100 | 4,360 |
| 2024-11-28 | 4,260 | 4,335 | 4,250 | 4,335 | 31,300 | 4,335 |
| 2024-11-27 | 4,365 | 4,375 | 4,250 | 4,295 | 34,300 | 4,295 |
| 2024-11-26 | 4,390 | 4,390 | 4,320 | 4,365 | 19,400 | 4,365 |
| 2024-11-25 | 4,395 | 4,425 | 4,370 | 4,370 | 39,300 | 4,370 |
| 2024-11-22 | 4,335 | 4,380 | 4,335 | 4,375 | 16,200 | 4,375 |
| 2024-11-21 | 4,340 | 4,365 | 4,325 | 4,340 | 16,600 | 4,340 |
| 2024-11-20 | 4,295 | 4,330 | 4,280 | 4,325 | 21,300 | 4,325 |
| 2024-11-19 | 4,380 | 4,395 | 4,285 | 4,285 | 56,100 | 4,285 |
| 2024-11-18 | 4,310 | 4,385 | 4,300 | 4,360 | 32,800 | 4,360 |
| 2024-11-15 | 4,365 | 4,385 | 4,305 | 4,310 | 29,200 | 4,310 |
| 2024-11-14 | 4,350 | 4,370 | 4,295 | 4,295 | 38,400 | 4,295 |
| 2024-11-13 | 4,485 | 4,545 | 4,265 | 4,310 | 98,600 | 4,310 |
| 2024-11-12 | 4,285 | 4,485 | 4,285 | 4,425 | 113,300 | 4,425 |
| 2024-11-11 | 4,270 | 4,335 | 4,270 | 4,280 | 33,200 | 4,280 |
| 2024-11-08 | 4,380 | 4,385 | 4,290 | 4,310 | 49,200 | 4,310 |
| 2024-11-07 | 4,230 | 4,360 | 4,230 | 4,345 | 65,400 | 4,345 |
| 2024-11-06 | 4,220 | 4,305 | 4,205 | 4,230 | 54,000 | 4,230 |
| 2024-11-05 | 4,210 | 4,245 | 4,165 | 4,205 | 48,000 | 4,205 |
| 2024-11-01 | 4,210 | 4,225 | 4,120 | 4,130 | 53,100 | 4,130 |
| 2024-10-31 | 4,225 | 4,310 | 4,225 | 4,300 | 27,700 | 4,300 |
| 2024-10-30 | 4,230 | 4,285 | 4,185 | 4,245 | 208,700 | 4,245 |
| 2024-10-29 | 4,245 | 4,260 | 4,220 | 4,240 | 22,800 | 4,240 |
| 2024-10-28 | 4,150 | 4,280 | 4,145 | 4,245 | 37,600 | 4,245 |
| 2024-10-25 | 4,210 | 4,270 | 4,125 | 4,145 | 83,300 | 4,145 |
| 2024-10-24 | 4,225 | 4,285 | 4,200 | 4,265 | 29,300 | 4,265 |
| 2024-10-23 | 4,220 | 4,335 | 4,210 | 4,260 | 47,500 | 4,260 |
| 2024-10-22 | 4,365 | 4,365 | 4,220 | 4,230 | 39,900 | 4,230 |
| 2024-10-21 | 4,325 | 4,355 | 4,295 | 4,325 | 26,300 | 4,325 |
| 2024-10-18 | 4,285 | 4,345 | 4,285 | 4,330 | 25,000 | 4,330 |
| 2024-10-17 | 4,205 | 4,360 | 4,200 | 4,335 | 48,300 | 4,335 |
| 2024-10-16 | 4,215 | 4,270 | 4,170 | 4,235 | 31,500 | 4,235 |
| 2024-10-15 | 4,265 | 4,265 | 4,200 | 4,245 | 41,700 | 4,245 |
| 2024-10-11 | 4,230 | 4,280 | 4,230 | 4,265 | 30,500 | 4,265 |
| 2024-10-10 | 4,285 | 4,285 | 4,210 | 4,245 | 43,100 | 4,245 |
| 2024-10-09 | 4,310 | 4,330 | 4,255 | 4,270 | 35,700 | 4,270 |
| 2024-10-08 | 4,365 | 4,380 | 4,295 | 4,320 | 42,100 | 4,320 |
| 2024-10-07 | 4,405 | 4,440 | 4,390 | 4,410 | 36,900 | 4,410 |
| 2024-10-04 | 4,290 | 4,340 | 4,275 | 4,335 | 54,000 | 4,335 |
| 2024-10-03 | 4,325 | 4,360 | 4,290 | 4,290 | 30,300 | 4,290 |
| 2024-10-02 | 4,295 | 4,335 | 4,245 | 4,255 | 38,600 | 4,255 |
| 2024-10-01 | 4,175 | 4,295 | 4,175 | 4,295 | 36,900 | 4,295 |
| 2024-09-30 | 4,160 | 4,215 | 4,130 | 4,140 | 44,300 | 4,140 |
| 2024-09-27 | 4,305 | 4,365 | 4,280 | 4,295 | 72,800 | 4,295 |
| 2024-09-26 | 4,315 | 4,405 | 4,285 | 4,375 | 67,200 | 4,375 |
| 2024-09-25 | 4,295 | 4,300 | 4,240 | 4,245 | 49,800 | 4,245 |
| 2024-09-24 | 4,425 | 4,425 | 4,315 | 4,315 | 47,700 | 4,315 |
| 2024-09-20 | 4,400 | 4,450 | 4,320 | 4,380 | 317,400 | 4,380 |
| 2024-09-19 | 4,295 | 4,420 | 4,295 | 4,375 | 63,300 | 4,375 |
| 2024-09-18 | 4,250 | 4,305 | 4,200 | 4,255 | 66,200 | 4,255 |
| 2024-09-17 | 4,240 | 4,280 | 4,175 | 4,250 | 49,700 | 4,250 |
| 2024-09-13 | 4,270 | 4,320 | 4,215 | 4,215 | 52,900 | 4,215 |
| 2024-09-12 | 4,240 | 4,375 | 4,230 | 4,270 | 60,800 | 4,270 |
| 2024-09-11 | 4,230 | 4,275 | 4,125 | 4,200 | 90,400 | 4,200 |
| 2024-09-10 | 4,220 | 4,265 | 4,195 | 4,260 | 69,200 | 4,260 |
| 2024-09-09 | 4,215 | 4,265 | 4,100 | 4,165 | 87,100 | 4,165 |
| 2024-09-06 | 4,355 | 4,440 | 4,300 | 4,385 | 79,100 | 4,385 |
| 2024-09-05 | 4,180 | 4,325 | 4,160 | 4,300 | 74,500 | 4,300 |
| 2024-09-04 | 4,280 | 4,285 | 4,160 | 4,200 | 70,300 | 4,200 |
| 2024-09-03 | 4,300 | 4,365 | 4,295 | 4,350 | 73,500 | 4,350 |
| 2024-09-02 | 4,235 | 4,295 | 4,235 | 4,295 | 65,700 | 4,295 |
| 2024-08-30 | 4,260 | 4,260 | 4,220 | 4,235 | 33,900 | 4,235 |
| 2024-08-29 | 4,125 | 4,270 | 4,120 | 4,250 | 61,800 | 4,250 |
| 2024-08-28 | 4,130 | 4,135 | 4,085 | 4,125 | 31,200 | 4,125 |
| 2024-08-27 | 4,110 | 4,165 | 4,110 | 4,150 | 40,100 | 4,150 |
| 2024-08-26 | 4,200 | 4,230 | 4,090 | 4,125 | 66,500 | 4,125 |
| 2024-08-23 | 4,140 | 4,210 | 4,120 | 4,210 | 48,700 | 4,210 |
| 2024-08-22 | 4,250 | 4,260 | 4,135 | 4,165 | 36,400 | 4,165 |
| 2024-08-21 | 4,135 | 4,215 | 4,090 | 4,215 | 43,300 | 4,215 |
| 2024-08-20 | 4,165 | 4,210 | 4,145 | 4,175 | 35,300 | 4,175 |
| 2024-08-19 | 4,160 | 4,245 | 4,105 | 4,105 | 58,800 | 4,105 |
| 2024-08-16 | 4,215 | 4,250 | 4,145 | 4,200 | 46,500 | 4,200 |
| 2024-08-15 | 4,070 | 4,200 | 4,070 | 4,125 | 45,300 | 4,125 |
| 2024-08-14 | 4,045 | 4,085 | 4,020 | 4,085 | 62,700 | 4,085 |
| 2024-08-13 | 4,055 | 4,075 | 3,995 | 4,075 | 55,100 | 4,075 |
| 2024-08-09 | 4,195 | 4,220 | 3,985 | 4,055 | 96,400 | 4,055 |
| 2024-08-08 | 4,155 | 4,260 | 4,060 | 4,125 | 105,700 | 4,125 |
| 2024-08-07 | 4,030 | 4,270 | 4,010 | 4,090 | 86,300 | 4,090 |
| 2024-08-06 | 4,050 | 4,230 | 3,985 | 4,085 | 113,500 | 4,085 |
| 2024-08-05 | 3,920 | 3,945 | 3,530 | 3,530 | 189,800 | 3,530 |
| 2024-08-02 | 4,185 | 4,270 | 4,115 | 4,150 | 94,300 | 4,150 |
| 2024-08-01 | 4,490 | 4,495 | 4,305 | 4,360 | 57,200 | 4,360 |
| 2024-07-31 | 4,380 | 4,520 | 4,335 | 4,520 | 55,300 | 4,520 |
| 2024-07-30 | 4,480 | 4,480 | 4,390 | 4,415 | 34,700 | 4,415 |
| 2024-07-29 | 4,420 | 4,480 | 4,400 | 4,470 | 88,000 | 4,470 |
| 2024-07-26 | 4,370 | 4,395 | 4,290 | 4,380 | 65,300 | 4,380 |
| 2024-07-25 | 4,395 | 4,395 | 4,320 | 4,365 | 70,100 | 4,365 |
| 2024-07-24 | 4,460 | 4,485 | 4,410 | 4,415 | 27,600 | 4,415 |
| 2024-07-23 | 4,515 | 4,515 | 4,440 | 4,480 | 30,100 | 4,480 |
| 2024-07-22 | 4,585 | 4,600 | 4,440 | 4,440 | 51,400 | 4,440 |
| 2024-07-19 | 4,580 | 4,620 | 4,545 | 4,600 | 49,500 | 4,600 |
| 2024-07-18 | 4,605 | 4,650 | 4,580 | 4,580 | 39,200 | 4,580 |
| 2024-07-17 | 4,665 | 4,700 | 4,635 | 4,640 | 42,700 | 4,640 |
| 2024-07-16 | 4,590 | 4,680 | 4,580 | 4,660 | 48,500 | 4,660 |
| 2024-07-12 | 4,590 | 4,710 | 4,555 | 4,570 | 81,300 | 4,570 |
| 2024-07-11 | 4,670 | 4,670 | 4,585 | 4,635 | 34,900 | 4,635 |
| 2024-07-10 | 4,755 | 4,765 | 4,585 | 4,615 | 49,900 | 4,615 |
| 2024-07-09 | 4,700 | 4,805 | 4,560 | 4,755 | 98,600 | 4,755 |
| 2024-07-08 | 4,655 | 4,690 | 4,590 | 4,675 | 60,900 | 4,675 |
| 2024-07-05 | 4,700 | 4,710 | 4,640 | 4,645 | 56,100 | 4,645 |
| 2024-07-04 | 4,720 | 4,755 | 4,645 | 4,720 | 66,600 | 4,720 |
| 2024-07-03 | 4,875 | 4,875 | 4,680 | 4,700 | 72,200 | 4,700 |
| 2024-07-02 | 4,845 | 4,920 | 4,825 | 4,875 | 60,800 | 4,875 |
| 2024-07-01 | 4,830 | 4,925 | 4,745 | 4,900 | 124,700 | 4,900 |
| 2024-06-28 | 4,800 | 4,800 | 4,655 | 4,775 | 119,400 | 4,775 |
| 2024-06-27 | 4,770 | 4,810 | 4,725 | 4,775 | 74,300 | 4,775 |
| 2024-06-26 | 4,730 | 4,780 | 4,680 | 4,740 | 55,100 | 4,740 |
| 2024-06-25 | 4,680 | 4,710 | 4,665 | 4,700 | 38,900 | 4,700 |
| 2024-06-24 | 4,695 | 4,740 | 4,575 | 4,680 | 59,000 | 4,680 |
| 2024-06-21 | 4,760 | 4,760 | 4,650 | 4,665 | 93,600 | 4,665 |
| 2024-06-20 | 4,765 | 4,800 | 4,610 | 4,770 | 116,600 | 4,770 |
| 2024-06-19 | 4,655 | 4,835 | 4,655 | 4,835 | 139,600 | 4,835 |
| 2024-06-18 | 4,595 | 4,695 | 4,585 | 4,605 | 102,100 | 4,605 |
| 2024-06-17 | 4,520 | 4,545 | 4,480 | 4,505 | 49,800 | 4,505 |
| 2024-06-14 | 4,490 | 4,620 | 4,470 | 4,550 | 81,900 | 4,550 |
| 2024-06-13 | 4,600 | 4,600 | 4,440 | 4,495 | 61,500 | 4,495 |
| 2024-06-12 | 4,500 | 4,600 | 4,500 | 4,595 | 124,600 | 4,595 |
| 2024-06-11 | 4,485 | 4,500 | 4,460 | 4,480 | 33,300 | 4,480 |
| 2024-06-10 | 4,400 | 4,480 | 4,395 | 4,480 | 35,200 | 4,480 |
| 2024-06-07 | 4,460 | 4,490 | 4,410 | 4,410 | 25,500 | 4,410 |
| 2024-06-06 | 4,475 | 4,515 | 4,450 | 4,460 | 49,100 | 4,460 |
| 2024-06-05 | 4,465 | 4,500 | 4,420 | 4,455 | 51,700 | 4,455 |
| 2024-06-04 | 4,530 | 4,560 | 4,485 | 4,520 | 60,500 | 4,520 |
| 2024-06-03 | 4,515 | 4,575 | 4,465 | 4,530 | 127,000 | 4,530 |
| 2024-05-31 | 4,450 | 4,560 | 4,415 | 4,500 | 103,500 | 4,500 |
| 2024-05-30 | 4,365 | 4,490 | 4,275 | 4,435 | 116,300 | 4,435 |
| 2024-05-29 | 4,380 | 4,495 | 4,375 | 4,385 | 80,500 | 4,385 |
| 2024-05-28 | 4,340 | 4,380 | 4,310 | 4,335 | 36,000 | 4,335 |
| 2024-05-27 | 4,450 | 4,455 | 4,320 | 4,345 | 62,400 | 4,345 |
| 2024-05-24 | 4,370 | 4,470 | 4,330 | 4,435 | 38,200 | 4,435 |
| 2024-05-23 | 4,410 | 4,450 | 4,345 | 4,380 | 45,400 | 4,380 |
| 2024-05-22 | 4,430 | 4,520 | 4,410 | 4,410 | 64,600 | 4,410 |
| 2024-05-21 | 4,745 | 4,800 | 4,490 | 4,500 | 141,100 | 4,500 |
| 2024-05-20 | 4,495 | 4,825 | 4,495 | 4,775 | 140,500 | 4,775 |
| 2024-05-17 | 4,270 | 4,500 | 4,245 | 4,495 | 164,800 | 4,495 |
| 2024-05-16 | 4,265 | 4,320 | 4,225 | 4,270 | 125,500 | 4,270 |
| 2024-05-15 | 4,340 | 4,370 | 4,255 | 4,265 | 119,800 | 4,265 |
| 2024-05-14 | 4,355 | 4,445 | 4,200 | 4,305 | 357,100 | 4,305 |
| 2024-05-13 | 4,495 | 4,495 | 4,495 | 4,495 | 44,800 | 4,495 |
| 2024-05-10 | 3,795 | 3,795 | 3,795 | 3,795 | 11,700 | 3,795 |
| 2024-05-09 | 3,055 | 3,100 | 3,030 | 3,095 | 16,100 | 3,095 |
| 2024-05-08 | 3,045 | 3,065 | 3,000 | 3,000 | 18,700 | 3,000 |
| 2024-05-07 | 3,035 | 3,060 | 3,020 | 3,045 | 15,000 | 3,045 |
| 2024-05-02 | 3,095 | 3,095 | 3,060 | 3,060 | 9,900 | 3,060 |
| 2024-05-01 | 3,090 | 3,105 | 3,080 | 3,080 | 6,900 | 3,080 |
| 2024-04-30 | 3,030 | 3,135 | 3,030 | 3,120 | 19,500 | 3,120 |
| 2024-04-26 | 2,990 | 3,030 | 2,971 | 3,030 | 26,000 | 3,030 |
| 2024-04-25 | 3,005 | 3,015 | 2,998 | 2,999 | 13,000 | 2,999 |
| 2024-04-24 | 2,987 | 3,025 | 2,984 | 3,005 | 11,600 | 3,005 |
| 2024-04-23 | 3,030 | 3,040 | 2,975 | 2,975 | 9,600 | 2,975 |
| 2024-04-22 | 2,999 | 3,015 | 2,979 | 2,997 | 14,300 | 2,997 |
| 2024-04-19 | 2,974 | 3,000 | 2,935 | 2,945 | 35,800 | 2,945 |
| 2024-04-18 | 2,984 | 3,035 | 2,975 | 3,015 | 23,300 | 3,015 |
| 2024-04-17 | 3,075 | 3,080 | 2,988 | 2,988 | 20,600 | 2,988 |
| 2024-04-16 | 3,100 | 3,130 | 3,050 | 3,075 | 37,300 | 3,075 |
| 2024-04-15 | 3,100 | 3,155 | 3,090 | 3,150 | 23,800 | 3,150 |
| 2024-04-12 | 3,095 | 3,130 | 3,085 | 3,130 | 28,400 | 3,130 |
| 2024-04-11 | 3,060 | 3,110 | 3,040 | 3,090 | 28,200 | 3,090 |
| 2024-04-10 | 3,065 | 3,090 | 3,045 | 3,060 | 24,600 | 3,060 |
| 2024-04-09 | 3,035 | 3,085 | 3,010 | 3,065 | 16,600 | 3,065 |
| 2024-04-08 | 2,997 | 3,035 | 2,994 | 3,030 | 25,000 | 3,030 |
| 2024-04-05 | 2,895 | 2,977 | 2,893 | 2,977 | 28,000 | 2,977 |
| 2024-04-04 | 2,892 | 2,938 | 2,892 | 2,923 | 33,800 | 2,923 |
| 2024-04-03 | 2,836 | 2,903 | 2,812 | 2,878 | 17,500 | 2,878 |
| 2024-04-02 | 2,850 | 2,881 | 2,820 | 2,836 | 33,000 | 2,836 |
| 2024-04-01 | 2,897 | 2,904 | 2,836 | 2,845 | 14,900 | 2,845 |
| 2024-03-29 | 2,835 | 2,900 | 2,835 | 2,897 | 12,200 | 2,897 |
| 2024-03-28 | 2,877 | 2,898 | 2,835 | 2,849 | 23,400 | 2,849 |
| 2024-03-27 | 2,883 | 2,916 | 2,881 | 2,899 | 34,400 | 2,899 |
| 2024-03-26 | 2,823 | 2,855 | 2,823 | 2,849 | 15,900 | 2,849 |
| 2024-03-25 | 2,841 | 2,886 | 2,833 | 2,845 | 31,600 | 2,845 |
| 2024-03-22 | 2,909 | 2,909 | 2,865 | 2,877 | 18,800 | 2,877 |
| 2024-03-21 | 2,871 | 2,912 | 2,861 | 2,895 | 30,000 | 2,895 |
| 2024-03-19 | 2,776 | 2,850 | 2,764 | 2,844 | 26,800 | 2,844 |
| 2024-03-18 | 2,817 | 2,817 | 2,770 | 2,776 | 15,700 | 2,776 |
| 2024-03-15 | 2,742 | 2,833 | 2,738 | 2,784 | 159,200 | 2,784 |
| 2024-03-14 | 2,724 | 2,743 | 2,710 | 2,742 | 29,900 | 2,742 |
| 2024-03-13 | 2,765 | 2,768 | 2,714 | 2,717 | 27,900 | 2,717 |
| 2024-03-12 | 2,775 | 2,775 | 2,707 | 2,747 | 30,300 | 2,747 |
| 2024-03-11 | 2,861 | 2,869 | 2,774 | 2,800 | 36,100 | 2,800 |
| 2024-03-08 | 2,872 | 2,930 | 2,855 | 2,911 | 28,900 | 2,911 |
| 2024-03-07 | 2,904 | 2,912 | 2,866 | 2,896 | 16,700 | 2,896 |
| 2024-03-06 | 2,874 | 2,924 | 2,852 | 2,888 | 27,200 | 2,888 |
| 2024-03-05 | 2,858 | 2,888 | 2,825 | 2,875 | 19,700 | 2,875 |
| 2024-03-04 | 2,871 | 2,882 | 2,812 | 2,843 | 26,900 | 2,843 |
| 2024-03-01 | 2,822 | 2,884 | 2,821 | 2,871 | 22,900 | 2,871 |
| 2024-02-29 | 2,844 | 2,875 | 2,834 | 2,834 | 19,600 | 2,834 |
| 2024-02-28 | 2,811 | 2,861 | 2,811 | 2,845 | 18,000 | 2,845 |
| 2024-02-27 | 2,818 | 2,861 | 2,811 | 2,837 | 23,000 | 2,837 |
| 2024-02-26 | 2,871 | 2,899 | 2,814 | 2,824 | 30,700 | 2,824 |
| 2024-02-22 | 2,860 | 2,871 | 2,844 | 2,871 | 31,300 | 2,871 |
| 2024-02-21 | 2,875 | 2,910 | 2,831 | 2,858 | 36,400 | 2,858 |
| 2024-02-20 | 2,911 | 2,911 | 2,851 | 2,855 | 27,300 | 2,855 |
| 2024-02-19 | 2,850 | 2,920 | 2,850 | 2,911 | 62,300 | 2,911 |
| 2024-02-16 | 2,804 | 2,854 | 2,804 | 2,837 | 30,900 | 2,837 |
| 2024-02-15 | 2,845 | 2,845 | 2,769 | 2,790 | 23,800 | 2,790 |
| 2024-02-14 | 2,810 | 2,853 | 2,787 | 2,835 | 35,400 | 2,835 |
| 2024-02-13 | 2,785 | 2,865 | 2,785 | 2,860 | 53,000 | 2,860 |
| 2024-02-09 | 2,756 | 2,780 | 2,735 | 2,760 | 33,000 | 2,760 |
| 2024-02-08 | 2,667 | 2,677 | 2,605 | 2,666 | 31,800 | 2,666 |
| 2024-02-07 | 2,632 | 2,694 | 2,631 | 2,694 | 26,000 | 2,694 |
| 2024-02-06 | 2,687 | 2,701 | 2,651 | 2,654 | 19,400 | 2,654 |
| 2024-02-05 | 2,680 | 2,696 | 2,664 | 2,684 | 24,700 | 2,684 |
| 2024-02-02 | 2,705 | 2,705 | 2,625 | 2,670 | 28,000 | 2,670 |
| 2024-02-01 | 2,703 | 2,720 | 2,670 | 2,679 | 21,900 | 2,679 |
| 2024-01-31 | 2,722 | 2,737 | 2,702 | 2,733 | 21,000 | 2,733 |
| 2024-01-30 | 2,760 | 2,772 | 2,726 | 2,727 | 15,000 | 2,727 |
| 2024-01-29 | 2,706 | 2,769 | 2,706 | 2,757 | 17,000 | 2,757 |
| 2024-01-26 | 2,741 | 2,753 | 2,706 | 2,706 | 24,500 | 2,706 |
| 2024-01-25 | 2,694 | 2,760 | 2,694 | 2,752 | 19,800 | 2,752 |
| 2024-01-24 | 2,686 | 2,721 | 2,684 | 2,694 | 20,600 | 2,694 |
| 2024-01-23 | 2,710 | 2,716 | 2,684 | 2,685 | 22,700 | 2,685 |
| 2024-01-22 | 2,609 | 2,737 | 2,609 | 2,710 | 51,300 | 2,710 |
| 2024-01-19 | 2,642 | 2,655 | 2,600 | 2,613 | 45,200 | 2,613 |
| 2024-01-18 | 2,650 | 2,665 | 2,642 | 2,642 | 12,900 | 2,642 |
| 2024-01-17 | 2,662 | 2,687 | 2,640 | 2,640 | 18,200 | 2,640 |
| 2024-01-16 | 2,700 | 2,700 | 2,630 | 2,630 | 17,200 | 2,630 |
| 2024-01-15 | 2,630 | 2,702 | 2,630 | 2,684 | 40,300 | 2,684 |
| 2024-01-12 | 2,582 | 2,612 | 2,561 | 2,608 | 27,300 | 2,608 |
| 2024-01-11 | 2,577 | 2,579 | 2,560 | 2,567 | 23,900 | 2,567 |
| 2024-01-10 | 2,563 | 2,572 | 2,545 | 2,553 | 24,100 | 2,553 |
| 2024-01-09 | 2,579 | 2,586 | 2,540 | 2,540 | 32,300 | 2,540 |
| 2024-01-05 | 2,499 | 2,560 | 2,494 | 2,547 | 33,400 | 2,547 |
| 2024-01-04 | 2,419 | 2,495 | 2,405 | 2,486 | 68,100 | 2,486 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
