9070 トナミホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 6,010 | 6,030 | 5,970 | 5,970 | 7,500 | 5,970 |
| 2024-12-27 | 5,980 | 6,040 | 5,960 | 6,010 | 8,200 | 6,010 |
| 2024-12-26 | 6,030 | 6,070 | 5,940 | 5,980 | 12,100 | 5,980 |
| 2024-12-25 | 6,010 | 6,120 | 6,010 | 6,060 | 9,700 | 6,060 |
| 2024-12-24 | 5,840 | 6,050 | 5,760 | 6,050 | 20,600 | 6,050 |
| 2024-12-23 | 5,710 | 5,840 | 5,680 | 5,790 | 19,800 | 5,790 |
| 2024-12-20 | 5,850 | 5,860 | 5,720 | 5,750 | 9,000 | 5,750 |
| 2024-12-19 | 5,770 | 5,850 | 5,750 | 5,820 | 12,300 | 5,820 |
| 2024-12-18 | 5,870 | 5,890 | 5,820 | 5,840 | 11,200 | 5,840 |
| 2024-12-17 | 5,890 | 5,920 | 5,770 | 5,880 | 25,700 | 5,880 |
| 2024-12-16 | 6,050 | 6,080 | 5,890 | 5,890 | 16,500 | 5,890 |
| 2024-12-13 | 6,030 | 6,150 | 6,030 | 6,050 | 17,000 | 6,050 |
| 2024-12-12 | 5,930 | 6,120 | 5,900 | 6,070 | 18,400 | 6,070 |
| 2024-12-11 | 5,840 | 5,970 | 5,800 | 5,970 | 21,700 | 5,970 |
| 2024-12-10 | 5,900 | 5,950 | 5,770 | 5,840 | 28,100 | 5,840 |
| 2024-12-09 | 5,470 | 5,700 | 5,300 | 5,700 | 55,900 | 5,700 |
| 2024-12-06 | 5,370 | 5,370 | 5,260 | 5,320 | 5,500 | 5,320 |
| 2024-12-05 | 5,370 | 5,380 | 5,310 | 5,330 | 7,100 | 5,330 |
| 2024-12-04 | 5,510 | 5,510 | 5,320 | 5,330 | 13,300 | 5,330 |
| 2024-12-03 | 5,460 | 5,540 | 5,460 | 5,540 | 11,600 | 5,540 |
| 2024-12-02 | 5,620 | 5,620 | 5,430 | 5,440 | 16,700 | 5,440 |
| 2024-11-29 | 5,580 | 5,610 | 5,540 | 5,590 | 8,100 | 5,590 |
| 2024-11-28 | 5,570 | 5,640 | 5,540 | 5,610 | 10,900 | 5,610 |
| 2024-11-27 | 5,500 | 5,640 | 5,440 | 5,590 | 16,800 | 5,590 |
| 2024-11-26 | 5,470 | 5,590 | 5,470 | 5,520 | 6,800 | 5,520 |
| 2024-11-25 | 5,390 | 5,510 | 5,380 | 5,440 | 14,000 | 5,440 |
| 2024-11-22 | 5,430 | 5,460 | 5,360 | 5,410 | 4,600 | 5,410 |
| 2024-11-21 | 5,400 | 5,520 | 5,380 | 5,430 | 9,300 | 5,430 |
| 2024-11-20 | 5,510 | 5,520 | 5,390 | 5,430 | 19,200 | 5,430 |
| 2024-11-19 | 5,810 | 5,840 | 5,610 | 5,610 | 15,900 | 5,610 |
| 2024-11-18 | 6,040 | 6,080 | 5,750 | 5,750 | 9,400 | 5,750 |
| 2024-11-15 | 5,960 | 6,070 | 5,960 | 6,030 | 7,700 | 6,030 |
| 2024-11-14 | 5,840 | 6,000 | 5,840 | 5,920 | 7,100 | 5,920 |
| 2024-11-13 | 5,850 | 5,930 | 5,810 | 5,860 | 8,900 | 5,860 |
| 2024-11-12 | 5,860 | 5,900 | 5,790 | 5,820 | 6,500 | 5,820 |
| 2024-11-11 | 5,820 | 5,860 | 5,800 | 5,800 | 4,200 | 5,800 |
| 2024-11-08 | 5,940 | 5,940 | 5,830 | 5,880 | 3,200 | 5,880 |
| 2024-11-07 | 5,770 | 5,880 | 5,760 | 5,840 | 6,900 | 5,840 |
| 2024-11-06 | 5,850 | 5,880 | 5,770 | 5,800 | 5,400 | 5,800 |
| 2024-11-05 | 5,850 | 5,850 | 5,700 | 5,790 | 7,700 | 5,790 |
| 2024-11-01 | 5,860 | 5,860 | 5,720 | 5,790 | 8,500 | 5,790 |
| 2024-10-31 | 5,910 | 5,970 | 5,810 | 5,890 | 9,600 | 5,890 |
| 2024-10-30 | 6,020 | 6,100 | 5,880 | 5,890 | 20,700 | 5,890 |
| 2024-10-29 | 6,120 | 6,120 | 6,000 | 6,000 | 7,100 | 6,000 |
| 2024-10-28 | 5,920 | 6,180 | 5,920 | 6,100 | 11,600 | 6,100 |
| 2024-10-25 | 5,900 | 5,920 | 5,830 | 5,860 | 4,000 | 5,860 |
| 2024-10-24 | 5,870 | 5,930 | 5,840 | 5,900 | 5,400 | 5,900 |
| 2024-10-23 | 5,890 | 5,950 | 5,840 | 5,850 | 5,500 | 5,850 |
| 2024-10-22 | 5,850 | 5,910 | 5,760 | 5,890 | 13,200 | 5,890 |
| 2024-10-21 | 5,950 | 5,990 | 5,910 | 5,950 | 4,500 | 5,950 |
| 2024-10-18 | 6,020 | 6,050 | 5,950 | 5,950 | 10,500 | 5,950 |
| 2024-10-17 | 6,030 | 6,130 | 6,030 | 6,070 | 6,700 | 6,070 |
| 2024-10-16 | 6,070 | 6,140 | 5,990 | 6,010 | 10,500 | 6,010 |
| 2024-10-15 | 6,130 | 6,150 | 6,040 | 6,100 | 5,200 | 6,100 |
| 2024-10-11 | 6,140 | 6,160 | 6,060 | 6,060 | 3,600 | 6,060 |
| 2024-10-10 | 6,140 | 6,220 | 6,090 | 6,130 | 6,800 | 6,130 |
| 2024-10-09 | 6,100 | 6,150 | 6,060 | 6,110 | 4,300 | 6,110 |
| 2024-10-08 | 6,200 | 6,200 | 6,060 | 6,100 | 6,100 | 6,100 |
| 2024-10-07 | 6,200 | 6,260 | 6,090 | 6,230 | 9,900 | 6,230 |
| 2024-10-04 | 6,270 | 6,290 | 6,120 | 6,190 | 14,500 | 6,190 |
| 2024-10-03 | 6,380 | 6,450 | 6,270 | 6,270 | 14,000 | 6,270 |
| 2024-10-02 | 6,370 | 6,460 | 6,170 | 6,260 | 23,000 | 6,260 |
| 2024-10-01 | 6,340 | 6,680 | 6,260 | 6,470 | 16,600 | 6,470 |
| 2024-09-30 | 6,290 | 6,370 | 6,180 | 6,270 | 10,900 | 6,270 |
| 2024-09-27 | 6,220 | 6,490 | 6,220 | 6,370 | 15,800 | 6,370 |
| 2024-09-26 | 6,120 | 6,370 | 6,080 | 6,320 | 22,100 | 6,320 |
| 2024-09-25 | 6,160 | 6,190 | 6,100 | 6,160 | 5,900 | 6,160 |
| 2024-09-24 | 6,120 | 6,220 | 6,050 | 6,170 | 8,300 | 6,170 |
| 2024-09-20 | 6,120 | 6,140 | 6,030 | 6,080 | 14,600 | 6,080 |
| 2024-09-19 | 5,880 | 6,120 | 5,880 | 6,120 | 14,100 | 6,120 |
| 2024-09-18 | 5,700 | 5,930 | 5,700 | 5,880 | 13,000 | 5,880 |
| 2024-09-17 | 5,710 | 5,820 | 5,570 | 5,660 | 16,800 | 5,660 |
| 2024-09-13 | 5,930 | 5,930 | 5,810 | 5,810 | 11,700 | 5,810 |
| 2024-09-12 | 5,880 | 6,030 | 5,860 | 6,000 | 14,800 | 6,000 |
| 2024-09-11 | 5,820 | 5,900 | 5,730 | 5,790 | 8,100 | 5,790 |
| 2024-09-10 | 6,040 | 6,100 | 5,900 | 5,920 | 8,800 | 5,920 |
| 2024-09-09 | 6,150 | 6,220 | 5,970 | 5,980 | 15,900 | 5,980 |
| 2024-09-06 | 6,330 | 6,340 | 6,160 | 6,250 | 9,500 | 6,250 |
| 2024-09-05 | 6,200 | 6,380 | 6,080 | 6,310 | 17,800 | 6,310 |
| 2024-09-04 | 6,340 | 6,440 | 6,190 | 6,190 | 10,800 | 6,190 |
| 2024-09-03 | 6,260 | 6,440 | 6,260 | 6,440 | 7,200 | 6,440 |
| 2024-09-02 | 6,390 | 6,390 | 6,250 | 6,320 | 8,200 | 6,320 |
| 2024-08-30 | 6,290 | 6,350 | 6,230 | 6,350 | 10,400 | 6,350 |
| 2024-08-29 | 6,320 | 6,340 | 6,230 | 6,240 | 3,600 | 6,240 |
| 2024-08-28 | 6,330 | 6,330 | 6,200 | 6,320 | 9,100 | 6,320 |
| 2024-08-27 | 6,110 | 6,290 | 6,110 | 6,290 | 10,800 | 6,290 |
| 2024-08-26 | 6,060 | 6,130 | 6,040 | 6,060 | 3,700 | 6,060 |
| 2024-08-23 | 5,940 | 6,140 | 5,940 | 6,080 | 9,500 | 6,080 |
| 2024-08-22 | 6,010 | 6,020 | 5,900 | 5,960 | 4,000 | 5,960 |
| 2024-08-21 | 5,860 | 6,070 | 5,860 | 6,010 | 7,200 | 6,010 |
| 2024-08-20 | 5,810 | 5,960 | 5,810 | 5,890 | 10,000 | 5,890 |
| 2024-08-19 | 5,970 | 5,980 | 5,790 | 5,810 | 11,100 | 5,810 |
| 2024-08-16 | 6,040 | 6,070 | 5,970 | 5,970 | 6,600 | 5,970 |
| 2024-08-15 | 6,010 | 6,080 | 5,950 | 5,980 | 7,300 | 5,980 |
| 2024-08-14 | 5,810 | 6,010 | 5,810 | 5,990 | 10,800 | 5,990 |
| 2024-08-13 | 5,580 | 5,840 | 5,540 | 5,770 | 10,600 | 5,770 |
| 2024-08-09 | 5,380 | 5,620 | 5,380 | 5,580 | 15,200 | 5,580 |
| 2024-08-08 | 5,350 | 5,550 | 5,310 | 5,320 | 9,600 | 5,320 |
| 2024-08-07 | 5,420 | 5,650 | 5,310 | 5,430 | 8,800 | 5,430 |
| 2024-08-06 | 5,400 | 5,630 | 5,200 | 5,520 | 9,000 | 5,520 |
| 2024-08-05 | 5,580 | 5,880 | 4,800 | 4,930 | 35,100 | 4,930 |
| 2024-08-02 | 5,980 | 6,020 | 5,770 | 5,770 | 27,700 | 5,770 |
| 2024-08-01 | 6,330 | 6,330 | 6,080 | 6,210 | 16,500 | 6,210 |
| 2024-07-31 | 6,010 | 6,360 | 6,010 | 6,340 | 12,200 | 6,340 |
| 2024-07-30 | 5,960 | 6,060 | 5,960 | 6,030 | 10,300 | 6,030 |
| 2024-07-29 | 5,840 | 6,040 | 5,840 | 6,020 | 8,300 | 6,020 |
| 2024-07-26 | 5,820 | 5,920 | 5,800 | 5,830 | 6,800 | 5,830 |
| 2024-07-25 | 5,830 | 5,920 | 5,810 | 5,820 | 8,200 | 5,820 |
| 2024-07-24 | 6,030 | 6,130 | 5,840 | 5,870 | 12,400 | 5,870 |
| 2024-07-23 | 5,940 | 6,120 | 5,940 | 6,090 | 6,000 | 6,090 |
| 2024-07-22 | 5,940 | 6,040 | 5,900 | 5,940 | 7,900 | 5,940 |
| 2024-07-19 | 6,050 | 6,050 | 5,970 | 5,990 | 11,300 | 5,990 |
| 2024-07-18 | 5,940 | 6,120 | 5,940 | 6,050 | 12,900 | 6,050 |
| 2024-07-17 | 5,950 | 6,040 | 5,910 | 5,980 | 14,700 | 5,980 |
| 2024-07-16 | 5,880 | 6,020 | 5,850 | 5,850 | 9,100 | 5,850 |
| 2024-07-12 | 5,940 | 6,070 | 5,900 | 5,900 | 15,600 | 5,900 |
| 2024-07-11 | 5,930 | 6,090 | 5,710 | 5,940 | 40,900 | 5,940 |
| 2024-07-10 | 6,430 | 6,430 | 5,930 | 5,990 | 47,300 | 5,990 |
| 2024-07-09 | 6,400 | 6,540 | 6,340 | 6,430 | 18,100 | 6,430 |
| 2024-07-08 | 6,400 | 6,490 | 6,320 | 6,370 | 17,600 | 6,370 |
| 2024-07-05 | 6,550 | 6,620 | 6,500 | 6,530 | 13,500 | 6,530 |
| 2024-07-04 | 6,660 | 6,770 | 6,640 | 6,650 | 11,200 | 6,650 |
| 2024-07-03 | 6,660 | 6,680 | 6,600 | 6,600 | 21,300 | 6,600 |
| 2024-07-02 | 6,570 | 6,740 | 6,570 | 6,660 | 21,300 | 6,660 |
| 2024-07-01 | 6,480 | 6,560 | 6,300 | 6,540 | 14,700 | 6,540 |
| 2024-06-28 | 6,740 | 6,800 | 6,450 | 6,530 | 25,600 | 6,530 |
| 2024-06-27 | 6,320 | 6,670 | 6,320 | 6,640 | 24,300 | 6,640 |
| 2024-06-26 | 6,310 | 6,360 | 6,250 | 6,360 | 7,500 | 6,360 |
| 2024-06-25 | 6,270 | 6,460 | 6,270 | 6,290 | 17,900 | 6,290 |
| 2024-06-24 | 6,150 | 6,290 | 6,080 | 6,230 | 23,300 | 6,230 |
| 2024-06-21 | 6,130 | 6,590 | 6,130 | 6,290 | 35,200 | 6,290 |
| 2024-06-20 | 5,740 | 6,180 | 5,740 | 6,150 | 30,300 | 6,150 |
| 2024-06-19 | 5,730 | 5,840 | 5,730 | 5,840 | 6,600 | 5,840 |
| 2024-06-18 | 5,480 | 5,730 | 5,480 | 5,730 | 11,600 | 5,730 |
| 2024-06-17 | 5,540 | 5,560 | 5,440 | 5,490 | 8,100 | 5,490 |
| 2024-06-14 | 5,410 | 5,570 | 5,380 | 5,570 | 17,100 | 5,570 |
| 2024-06-13 | 5,590 | 5,620 | 5,460 | 5,460 | 20,600 | 5,460 |
| 2024-06-12 | 5,660 | 5,890 | 5,570 | 5,570 | 24,100 | 5,570 |
| 2024-06-11 | 5,560 | 5,690 | 5,560 | 5,600 | 8,800 | 5,600 |
| 2024-06-10 | 5,660 | 5,710 | 5,530 | 5,560 | 23,500 | 5,560 |
| 2024-06-07 | 5,670 | 5,830 | 5,660 | 5,740 | 12,200 | 5,740 |
| 2024-06-06 | 5,600 | 5,770 | 5,550 | 5,670 | 34,500 | 5,670 |
| 2024-06-05 | 5,580 | 5,580 | 5,400 | 5,460 | 10,800 | 5,460 |
| 2024-06-04 | 5,400 | 5,570 | 5,390 | 5,480 | 19,600 | 5,480 |
| 2024-06-03 | 5,080 | 5,310 | 5,080 | 5,300 | 20,400 | 5,300 |
| 2024-05-31 | 4,885 | 5,030 | 4,885 | 5,030 | 19,000 | 5,030 |
| 2024-05-30 | 4,815 | 4,895 | 4,800 | 4,880 | 11,200 | 4,880 |
| 2024-05-29 | 4,925 | 4,925 | 4,815 | 4,815 | 9,400 | 4,815 |
| 2024-05-28 | 4,930 | 4,935 | 4,910 | 4,910 | 3,300 | 4,910 |
| 2024-05-27 | 5,010 | 5,020 | 4,875 | 4,910 | 13,800 | 4,910 |
| 2024-05-24 | 4,915 | 5,000 | 4,870 | 4,970 | 11,100 | 4,970 |
| 2024-05-23 | 5,020 | 5,020 | 4,915 | 4,940 | 9,600 | 4,940 |
| 2024-05-22 | 5,000 | 5,060 | 4,905 | 4,995 | 15,800 | 4,995 |
| 2024-05-21 | 4,765 | 5,000 | 4,755 | 5,000 | 18,900 | 5,000 |
| 2024-05-20 | 4,630 | 4,750 | 4,630 | 4,740 | 15,200 | 4,740 |
| 2024-05-17 | 4,590 | 4,645 | 4,590 | 4,630 | 3,800 | 4,630 |
| 2024-05-16 | 4,745 | 4,745 | 4,580 | 4,585 | 10,100 | 4,585 |
| 2024-05-15 | 4,800 | 4,800 | 4,700 | 4,700 | 8,500 | 4,700 |
| 2024-05-14 | 4,790 | 4,840 | 4,750 | 4,815 | 6,500 | 4,815 |
| 2024-05-13 | 5,040 | 5,090 | 4,780 | 4,790 | 21,900 | 4,790 |
| 2024-05-10 | 4,665 | 4,945 | 4,660 | 4,895 | 17,900 | 4,895 |
| 2024-05-09 | 4,665 | 4,670 | 4,615 | 4,660 | 4,000 | 4,660 |
| 2024-05-08 | 4,675 | 4,675 | 4,610 | 4,610 | 4,700 | 4,610 |
| 2024-05-07 | 4,750 | 4,750 | 4,665 | 4,685 | 3,800 | 4,685 |
| 2024-05-02 | 4,805 | 4,820 | 4,735 | 4,750 | 6,700 | 4,750 |
| 2024-05-01 | 4,790 | 4,835 | 4,770 | 4,825 | 2,600 | 4,825 |
| 2024-04-30 | 4,650 | 4,805 | 4,630 | 4,805 | 6,400 | 4,805 |
| 2024-04-26 | 4,570 | 4,645 | 4,540 | 4,645 | 15,800 | 4,645 |
| 2024-04-25 | 4,685 | 4,685 | 4,560 | 4,570 | 9,900 | 4,570 |
| 2024-04-24 | 4,610 | 4,690 | 4,575 | 4,650 | 8,900 | 4,650 |
| 2024-04-23 | 4,615 | 4,615 | 4,550 | 4,550 | 5,000 | 4,550 |
| 2024-04-22 | 4,610 | 4,660 | 4,610 | 4,615 | 4,000 | 4,615 |
| 2024-04-19 | 4,615 | 4,655 | 4,500 | 4,565 | 16,600 | 4,565 |
| 2024-04-18 | 4,660 | 4,735 | 4,660 | 4,685 | 4,500 | 4,685 |
| 2024-04-17 | 4,730 | 4,730 | 4,635 | 4,650 | 6,700 | 4,650 |
| 2024-04-16 | 4,850 | 4,850 | 4,740 | 4,740 | 4,800 | 4,740 |
| 2024-04-15 | 4,780 | 4,910 | 4,755 | 4,885 | 7,100 | 4,885 |
| 2024-04-12 | 4,710 | 4,835 | 4,680 | 4,780 | 8,300 | 4,780 |
| 2024-04-11 | 4,635 | 4,705 | 4,635 | 4,680 | 6,400 | 4,680 |
| 2024-04-10 | 4,660 | 4,660 | 4,630 | 4,650 | 4,400 | 4,650 |
| 2024-04-09 | 4,600 | 4,685 | 4,600 | 4,685 | 4,000 | 4,685 |
| 2024-04-08 | 4,570 | 4,630 | 4,570 | 4,630 | 5,700 | 4,630 |
| 2024-04-05 | 4,530 | 4,560 | 4,520 | 4,535 | 4,900 | 4,535 |
| 2024-04-04 | 4,530 | 4,625 | 4,530 | 4,550 | 13,400 | 4,550 |
| 2024-04-03 | 4,535 | 4,560 | 4,485 | 4,530 | 8,800 | 4,530 |
| 2024-04-02 | 4,600 | 4,600 | 4,510 | 4,520 | 13,400 | 4,520 |
| 2024-04-01 | 4,630 | 4,630 | 4,535 | 4,550 | 5,700 | 4,550 |
| 2024-03-29 | 4,555 | 4,620 | 4,555 | 4,620 | 6,700 | 4,620 |
| 2024-03-28 | 4,645 | 4,650 | 4,540 | 4,560 | 11,000 | 4,560 |
| 2024-03-27 | 4,565 | 4,715 | 4,565 | 4,685 | 19,500 | 4,685 |
| 2024-03-26 | 4,570 | 4,580 | 4,525 | 4,550 | 5,200 | 4,550 |
| 2024-03-25 | 4,610 | 4,630 | 4,570 | 4,575 | 6,800 | 4,575 |
| 2024-03-22 | 4,595 | 4,650 | 4,550 | 4,635 | 9,800 | 4,635 |
| 2024-03-21 | 4,565 | 4,595 | 4,565 | 4,595 | 4,600 | 4,595 |
| 2024-03-19 | 4,525 | 4,600 | 4,490 | 4,580 | 11,500 | 4,580 |
| 2024-03-18 | 4,485 | 4,525 | 4,445 | 4,520 | 8,500 | 4,520 |
| 2024-03-15 | 4,390 | 4,430 | 4,375 | 4,420 | 1,800 | 4,420 |
| 2024-03-14 | 4,330 | 4,395 | 4,315 | 4,390 | 7,100 | 4,390 |
| 2024-03-13 | 4,300 | 4,350 | 4,295 | 4,315 | 8,200 | 4,315 |
| 2024-03-12 | 4,305 | 4,305 | 4,250 | 4,295 | 6,100 | 4,295 |
| 2024-03-11 | 4,430 | 4,430 | 4,280 | 4,325 | 11,700 | 4,325 |
| 2024-03-08 | 4,380 | 4,440 | 4,380 | 4,440 | 7,600 | 4,440 |
| 2024-03-07 | 4,435 | 4,435 | 4,370 | 4,405 | 4,500 | 4,405 |
| 2024-03-06 | 4,355 | 4,420 | 4,355 | 4,395 | 7,900 | 4,395 |
| 2024-03-05 | 4,370 | 4,390 | 4,340 | 4,355 | 12,600 | 4,355 |
| 2024-03-04 | 4,515 | 4,515 | 4,360 | 4,360 | 19,100 | 4,360 |
| 2024-03-01 | 4,350 | 4,510 | 4,350 | 4,510 | 17,600 | 4,510 |
| 2024-02-29 | 4,390 | 4,390 | 4,355 | 4,370 | 9,600 | 4,370 |
| 2024-02-28 | 4,360 | 4,430 | 4,360 | 4,405 | 12,100 | 4,405 |
| 2024-02-27 | 4,345 | 4,405 | 4,325 | 4,360 | 9,900 | 4,360 |
| 2024-02-26 | 4,410 | 4,415 | 4,365 | 4,370 | 9,600 | 4,370 |
| 2024-02-22 | 4,365 | 4,405 | 4,365 | 4,405 | 4,000 | 4,405 |
| 2024-02-21 | 4,420 | 4,495 | 4,355 | 4,365 | 8,400 | 4,365 |
| 2024-02-20 | 4,415 | 4,435 | 4,410 | 4,420 | 10,200 | 4,420 |
| 2024-02-19 | 4,370 | 4,445 | 4,365 | 4,440 | 7,900 | 4,440 |
| 2024-02-16 | 4,365 | 4,455 | 4,365 | 4,385 | 8,200 | 4,385 |
| 2024-02-15 | 4,400 | 4,415 | 4,340 | 4,365 | 14,700 | 4,365 |
| 2024-02-14 | 4,510 | 4,515 | 4,350 | 4,365 | 11,100 | 4,365 |
| 2024-02-13 | 4,505 | 4,615 | 4,470 | 4,580 | 10,300 | 4,580 |
| 2024-02-09 | 4,575 | 4,610 | 4,435 | 4,435 | 9,200 | 4,435 |
| 2024-02-08 | 4,640 | 4,670 | 4,550 | 4,620 | 19,900 | 4,620 |
| 2024-02-07 | 4,640 | 4,690 | 4,625 | 4,645 | 7,800 | 4,645 |
| 2024-02-06 | 4,700 | 4,715 | 4,650 | 4,670 | 6,100 | 4,670 |
| 2024-02-05 | 4,705 | 4,705 | 4,675 | 4,695 | 3,100 | 4,695 |
| 2024-02-02 | 4,725 | 4,725 | 4,670 | 4,695 | 9,800 | 4,695 |
| 2024-02-01 | 4,705 | 4,715 | 4,685 | 4,715 | 5,100 | 4,715 |
| 2024-01-31 | 4,715 | 4,740 | 4,685 | 4,740 | 6,500 | 4,740 |
| 2024-01-30 | 4,760 | 4,760 | 4,715 | 4,715 | 7,600 | 4,715 |
| 2024-01-29 | 4,760 | 4,815 | 4,760 | 4,780 | 6,100 | 4,780 |
| 2024-01-26 | 4,750 | 4,795 | 4,750 | 4,755 | 4,000 | 4,755 |
| 2024-01-25 | 4,715 | 4,815 | 4,715 | 4,795 | 7,700 | 4,795 |
| 2024-01-24 | 4,745 | 4,745 | 4,700 | 4,700 | 5,600 | 4,700 |
| 2024-01-23 | 4,750 | 4,780 | 4,725 | 4,760 | 4,500 | 4,760 |
| 2024-01-22 | 4,730 | 4,770 | 4,730 | 4,755 | 4,600 | 4,755 |
| 2024-01-19 | 4,765 | 4,765 | 4,720 | 4,730 | 6,400 | 4,730 |
| 2024-01-18 | 4,705 | 4,855 | 4,690 | 4,770 | 20,200 | 4,770 |
| 2024-01-17 | 4,700 | 4,720 | 4,645 | 4,645 | 6,300 | 4,645 |
| 2024-01-16 | 4,815 | 4,815 | 4,655 | 4,665 | 8,600 | 4,665 |
| 2024-01-15 | 4,690 | 4,820 | 4,680 | 4,805 | 8,600 | 4,805 |
| 2024-01-12 | 4,700 | 4,745 | 4,665 | 4,700 | 6,100 | 4,700 |
| 2024-01-11 | 4,730 | 4,755 | 4,690 | 4,690 | 8,300 | 4,690 |
| 2024-01-10 | 4,710 | 4,780 | 4,665 | 4,705 | 10,600 | 4,705 |
| 2024-01-09 | 4,670 | 4,710 | 4,645 | 4,710 | 6,500 | 4,710 |
| 2024-01-05 | 4,670 | 4,745 | 4,590 | 4,655 | 14,700 | 4,655 |
| 2024-01-04 | 4,655 | 4,875 | 4,605 | 4,740 | 42,400 | 4,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1987-09-26]1株→1.14株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株