9433 KDDI(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 5,003 | 5,049 | 4,980 | 4,995 | 2,807,800 | 4,995 |
| 2024-11-20 | 5,027 | 5,039 | 4,984 | 4,984 | 2,964,500 | 4,984 |
| 2024-11-19 | 5,041 | 5,046 | 4,985 | 5,027 | 3,824,400 | 5,027 |
| 2024-11-18 | 5,042 | 5,078 | 5,023 | 5,023 | 2,628,900 | 5,023 |
| 2024-11-15 | 5,045 | 5,083 | 5,023 | 5,026 | 3,883,400 | 5,026 |
| 2024-11-14 | 5,000 | 5,061 | 4,964 | 5,043 | 3,892,800 | 5,043 |
| 2024-11-13 | 4,983 | 5,006 | 4,956 | 4,978 | 3,918,700 | 4,978 |
| 2024-11-12 | 4,949 | 5,037 | 4,938 | 4,996 | 4,939,600 | 4,996 |
| 2024-11-11 | 4,908 | 4,944 | 4,895 | 4,898 | 3,237,700 | 4,898 |
| 2024-11-08 | 4,905 | 4,926 | 4,862 | 4,905 | 5,362,900 | 4,905 |
| 2024-11-07 | 4,831 | 4,851 | 4,791 | 4,835 | 4,960,500 | 4,835 |
| 2024-11-06 | 4,785 | 4,921 | 4,761 | 4,827 | 4,542,600 | 4,827 |
| 2024-11-05 | 4,757 | 4,874 | 4,742 | 4,792 | 5,226,400 | 4,792 |
| 2024-11-01 | 4,750 | 4,777 | 4,727 | 4,760 | 3,398,500 | 4,760 |
| 2024-10-31 | 4,834 | 4,846 | 4,755 | 4,778 | 5,488,000 | 4,778 |
| 2024-10-30 | 4,820 | 4,862 | 4,820 | 4,854 | 6,412,500 | 4,854 |
| 2024-10-29 | 4,771 | 4,830 | 4,768 | 4,819 | 3,018,200 | 4,819 |
| 2024-10-28 | 4,702 | 4,782 | 4,702 | 4,764 | 3,042,000 | 4,764 |
| 2024-10-25 | 4,736 | 4,738 | 4,705 | 4,726 | 2,265,200 | 4,726 |
| 2024-10-24 | 4,680 | 4,749 | 4,674 | 4,722 | 3,578,100 | 4,722 |
| 2024-10-23 | 4,712 | 4,745 | 4,698 | 4,719 | 2,462,900 | 4,719 |
| 2024-10-22 | 4,735 | 4,741 | 4,707 | 4,731 | 3,305,300 | 4,731 |
| 2024-10-21 | 4,764 | 4,774 | 4,734 | 4,739 | 2,834,200 | 4,739 |
| 2024-10-18 | 4,785 | 4,805 | 4,775 | 4,800 | 3,428,200 | 4,800 |
| 2024-10-17 | 4,800 | 4,811 | 4,774 | 4,786 | 2,644,500 | 4,786 |
| 2024-10-16 | 4,793 | 4,817 | 4,770 | 4,791 | 3,851,400 | 4,791 |
| 2024-10-15 | 4,720 | 4,808 | 4,720 | 4,798 | 4,391,300 | 4,798 |
| 2024-10-11 | 4,779 | 4,784 | 4,691 | 4,715 | 5,531,500 | 4,715 |
| 2024-10-10 | 4,790 | 4,832 | 4,769 | 4,795 | 3,354,400 | 4,795 |
| 2024-10-09 | 4,755 | 4,787 | 4,746 | 4,781 | 3,493,100 | 4,781 |
| 2024-10-08 | 4,680 | 4,704 | 4,643 | 4,685 | 3,938,700 | 4,685 |
| 2024-10-07 | 4,750 | 4,763 | 4,716 | 4,740 | 4,181,400 | 4,740 |
| 2024-10-04 | 4,643 | 4,689 | 4,641 | 4,687 | 3,161,000 | 4,687 |
| 2024-10-03 | 4,656 | 4,687 | 4,629 | 4,650 | 3,528,100 | 4,650 |
| 2024-10-02 | 4,644 | 4,650 | 4,596 | 4,609 | 3,929,800 | 4,609 |
| 2024-10-01 | 4,655 | 4,692 | 4,630 | 4,679 | 4,372,900 | 4,679 |
| 2024-09-30 | 4,629 | 4,678 | 4,566 | 4,594 | 7,048,600 | 4,594 |
| 2024-09-27 | 4,695 | 4,769 | 4,647 | 4,769 | 6,907,500 | 4,769 |
| 2024-09-26 | 4,791 | 4,828 | 4,783 | 4,828 | 5,668,300 | 4,828 |
| 2024-09-25 | 4,833 | 4,848 | 4,744 | 4,760 | 4,050,100 | 4,760 |
| 2024-09-24 | 4,874 | 4,895 | 4,822 | 4,822 | 3,909,200 | 4,822 |
| 2024-09-20 | 4,828 | 4,853 | 4,777 | 4,804 | 8,727,100 | 4,804 |
| 2024-09-19 | 4,768 | 4,843 | 4,754 | 4,813 | 3,996,300 | 4,813 |
| 2024-09-18 | 4,750 | 4,762 | 4,705 | 4,721 | 3,620,200 | 4,721 |
| 2024-09-17 | 4,759 | 4,770 | 4,717 | 4,737 | 5,125,800 | 4,737 |
| 2024-09-13 | 4,782 | 4,819 | 4,755 | 4,763 | 6,177,700 | 4,763 |
| 2024-09-12 | 4,715 | 4,790 | 4,709 | 4,782 | 4,751,200 | 4,782 |
| 2024-09-11 | 4,794 | 4,797 | 4,685 | 4,739 | 5,394,000 | 4,739 |
| 2024-09-10 | 4,854 | 4,858 | 4,812 | 4,824 | 3,361,200 | 4,824 |
| 2024-09-09 | 4,800 | 4,855 | 4,784 | 4,855 | 4,285,200 | 4,855 |
| 2024-09-06 | 4,843 | 4,882 | 4,813 | 4,851 | 3,685,100 | 4,851 |
| 2024-09-05 | 4,797 | 4,892 | 4,792 | 4,879 | 4,306,000 | 4,879 |
| 2024-09-04 | 4,885 | 4,903 | 4,790 | 4,822 | 5,421,500 | 4,822 |
| 2024-09-03 | 4,905 | 4,980 | 4,891 | 4,980 | 2,611,300 | 4,980 |
| 2024-09-02 | 4,911 | 4,945 | 4,886 | 4,920 | 2,799,900 | 4,920 |
| 2024-08-30 | 4,976 | 4,979 | 4,873 | 4,911 | 9,773,600 | 4,911 |
| 2024-08-29 | 4,922 | 4,966 | 4,902 | 4,964 | 3,817,000 | 4,964 |
| 2024-08-28 | 4,876 | 4,923 | 4,851 | 4,886 | 3,952,200 | 4,886 |
| 2024-08-27 | 4,830 | 4,863 | 4,820 | 4,846 | 3,063,900 | 4,846 |
| 2024-08-26 | 4,775 | 4,821 | 4,750 | 4,819 | 3,181,000 | 4,819 |
| 2024-08-23 | 4,847 | 4,864 | 4,792 | 4,792 | 3,453,800 | 4,792 |
| 2024-08-22 | 4,795 | 4,839 | 4,786 | 4,839 | 3,852,500 | 4,839 |
| 2024-08-21 | 4,730 | 4,783 | 4,712 | 4,774 | 3,222,000 | 4,774 |
| 2024-08-20 | 4,710 | 4,759 | 4,690 | 4,737 | 4,633,100 | 4,737 |
| 2024-08-19 | 4,700 | 4,713 | 4,644 | 4,682 | 4,186,000 | 4,682 |
| 2024-08-16 | 4,621 | 4,662 | 4,584 | 4,657 | 5,367,500 | 4,657 |
| 2024-08-15 | 4,509 | 4,608 | 4,506 | 4,578 | 3,451,600 | 4,578 |
| 2024-08-14 | 4,565 | 4,598 | 4,506 | 4,538 | 4,752,600 | 4,538 |
| 2024-08-13 | 4,540 | 4,565 | 4,520 | 4,549 | 4,968,300 | 4,549 |
| 2024-08-09 | 4,515 | 4,562 | 4,444 | 4,509 | 8,269,500 | 4,509 |
| 2024-08-08 | 4,513 | 4,581 | 4,470 | 4,519 | 5,600,500 | 4,519 |
| 2024-08-07 | 4,359 | 4,648 | 4,357 | 4,583 | 9,064,700 | 4,583 |
| 2024-08-06 | 4,382 | 4,439 | 4,269 | 4,359 | 13,607,400 | 4,359 |
| 2024-08-05 | 4,306 | 4,470 | 4,241 | 4,286 | 15,356,100 | 4,286 |
| 2024-08-02 | 4,319 | 4,408 | 4,315 | 4,376 | 7,471,900 | 4,376 |
| 2024-08-01 | 4,485 | 4,490 | 4,361 | 4,389 | 6,445,000 | 4,389 |
| 2024-07-31 | 4,486 | 4,555 | 4,478 | 4,520 | 5,791,200 | 4,520 |
| 2024-07-30 | 4,507 | 4,534 | 4,493 | 4,510 | 4,220,600 | 4,510 |
| 2024-07-29 | 4,523 | 4,570 | 4,510 | 4,540 | 4,118,900 | 4,540 |
| 2024-07-26 | 4,547 | 4,562 | 4,509 | 4,513 | 4,099,600 | 4,513 |
| 2024-07-25 | 4,530 | 4,605 | 4,492 | 4,554 | 5,299,500 | 4,554 |
| 2024-07-24 | 4,589 | 4,597 | 4,557 | 4,573 | 2,554,900 | 4,573 |
| 2024-07-23 | 4,611 | 4,622 | 4,595 | 4,612 | 2,593,400 | 4,612 |
| 2024-07-22 | 4,575 | 4,620 | 4,552 | 4,620 | 2,770,200 | 4,620 |
| 2024-07-19 | 4,594 | 4,601 | 4,556 | 4,586 | 3,940,100 | 4,586 |
| 2024-07-18 | 4,532 | 4,596 | 4,516 | 4,595 | 4,817,700 | 4,595 |
| 2024-07-17 | 4,514 | 4,561 | 4,506 | 4,545 | 3,638,700 | 4,545 |
| 2024-07-16 | 4,525 | 4,525 | 4,468 | 4,505 | 3,304,200 | 4,505 |
| 2024-07-12 | 4,540 | 4,559 | 4,524 | 4,525 | 6,138,900 | 4,525 |
| 2024-07-11 | 4,550 | 4,567 | 4,526 | 4,541 | 4,687,900 | 4,541 |
| 2024-07-10 | 4,480 | 4,509 | 4,463 | 4,503 | 4,390,300 | 4,503 |
| 2024-07-09 | 4,416 | 4,484 | 4,373 | 4,465 | 5,015,000 | 4,465 |
| 2024-07-08 | 4,417 | 4,465 | 4,410 | 4,426 | 4,566,800 | 4,426 |
| 2024-07-05 | 4,398 | 4,408 | 4,375 | 4,395 | 2,381,500 | 4,395 |
| 2024-07-04 | 4,412 | 4,412 | 4,376 | 4,393 | 2,185,200 | 4,393 |
| 2024-07-03 | 4,384 | 4,411 | 4,365 | 4,392 | 3,953,300 | 4,392 |
| 2024-07-02 | 4,345 | 4,386 | 4,320 | 4,381 | 4,644,500 | 4,381 |
| 2024-07-01 | 4,300 | 4,370 | 4,280 | 4,345 | 4,585,400 | 4,345 |
| 2024-06-28 | 4,224 | 4,282 | 4,224 | 4,254 | 4,811,100 | 4,254 |
| 2024-06-27 | 4,224 | 4,237 | 4,206 | 4,221 | 12,334,700 | 4,221 |
| 2024-06-26 | 4,260 | 4,265 | 4,193 | 4,226 | 4,732,600 | 4,226 |
| 2024-06-25 | 4,206 | 4,274 | 4,206 | 4,260 | 4,060,500 | 4,260 |
| 2024-06-24 | 4,209 | 4,233 | 4,183 | 4,220 | 3,812,200 | 4,220 |
| 2024-06-21 | 4,125 | 4,192 | 4,120 | 4,171 | 7,092,000 | 4,171 |
| 2024-06-20 | 4,150 | 4,161 | 4,125 | 4,155 | 3,377,800 | 4,155 |
| 2024-06-19 | 4,192 | 4,192 | 4,129 | 4,156 | 3,223,900 | 4,156 |
| 2024-06-18 | 4,165 | 4,205 | 4,159 | 4,177 | 3,861,300 | 4,177 |
| 2024-06-17 | 4,219 | 4,222 | 4,160 | 4,175 | 4,868,800 | 4,175 |
| 2024-06-14 | 4,232 | 4,259 | 4,203 | 4,222 | 9,126,500 | 4,222 |
| 2024-06-13 | 4,300 | 4,311 | 4,264 | 4,291 | 4,237,500 | 4,291 |
| 2024-06-12 | 4,295 | 4,299 | 4,264 | 4,278 | 3,763,900 | 4,278 |
| 2024-06-11 | 4,298 | 4,312 | 4,275 | 4,295 | 3,475,300 | 4,295 |
| 2024-06-10 | 4,272 | 4,310 | 4,255 | 4,299 | 3,015,900 | 4,299 |
| 2024-06-07 | 4,260 | 4,268 | 4,240 | 4,263 | 4,366,300 | 4,263 |
| 2024-06-06 | 4,282 | 4,316 | 4,265 | 4,286 | 4,584,500 | 4,286 |
| 2024-06-05 | 4,320 | 4,340 | 4,276 | 4,284 | 4,683,800 | 4,284 |
| 2024-06-04 | 4,335 | 4,374 | 4,305 | 4,374 | 3,803,000 | 4,374 |
| 2024-06-03 | 4,362 | 4,395 | 4,341 | 4,356 | 3,574,200 | 4,356 |
| 2024-05-31 | 4,346 | 4,386 | 4,303 | 4,337 | 10,589,800 | 4,337 |
| 2024-05-30 | 4,260 | 4,301 | 4,248 | 4,301 | 3,868,900 | 4,301 |
| 2024-05-29 | 4,281 | 4,338 | 4,271 | 4,276 | 4,515,300 | 4,276 |
| 2024-05-28 | 4,360 | 4,376 | 4,331 | 4,331 | 2,240,600 | 4,331 |
| 2024-05-27 | 4,324 | 4,353 | 4,292 | 4,346 | 2,271,000 | 4,346 |
| 2024-05-24 | 4,312 | 4,317 | 4,290 | 4,302 | 3,146,600 | 4,302 |
| 2024-05-23 | 4,312 | 4,336 | 4,289 | 4,328 | 2,636,800 | 4,328 |
| 2024-05-22 | 4,350 | 4,356 | 4,323 | 4,350 | 2,648,000 | 4,350 |
| 2024-05-21 | 4,371 | 4,375 | 4,328 | 4,347 | 2,686,800 | 4,347 |
| 2024-05-20 | 4,333 | 4,411 | 4,332 | 4,379 | 3,555,700 | 4,379 |
| 2024-05-17 | 4,290 | 4,337 | 4,275 | 4,332 | 4,126,700 | 4,332 |
| 2024-05-16 | 4,325 | 4,332 | 4,291 | 4,320 | 3,656,000 | 4,320 |
| 2024-05-15 | 4,404 | 4,415 | 4,307 | 4,316 | 4,968,200 | 4,316 |
| 2024-05-14 | 4,431 | 4,458 | 4,391 | 4,407 | 4,383,500 | 4,407 |
| 2024-05-13 | 4,413 | 4,473 | 4,398 | 4,469 | 5,573,100 | 4,469 |
| 2024-05-10 | 4,353 | 4,389 | 4,310 | 4,310 | 4,461,600 | 4,310 |
| 2024-05-09 | 4,270 | 4,319 | 4,264 | 4,283 | 2,790,100 | 4,283 |
| 2024-05-08 | 4,335 | 4,366 | 4,272 | 4,278 | 5,112,000 | 4,278 |
| 2024-05-07 | 4,426 | 4,430 | 4,356 | 4,378 | 4,444,900 | 4,378 |
| 2024-05-02 | 4,404 | 4,423 | 4,394 | 4,422 | 2,391,000 | 4,422 |
| 2024-05-01 | 4,397 | 4,424 | 4,385 | 4,403 | 2,758,400 | 4,403 |
| 2024-04-30 | 4,415 | 4,416 | 4,364 | 4,400 | 4,148,800 | 4,400 |
| 2024-04-26 | 4,345 | 4,395 | 4,333 | 4,380 | 4,455,000 | 4,380 |
| 2024-04-25 | 4,314 | 4,400 | 4,311 | 4,347 | 5,523,900 | 4,347 |
| 2024-04-24 | 4,397 | 4,398 | 4,327 | 4,355 | 6,557,100 | 4,355 |
| 2024-04-23 | 4,353 | 4,412 | 4,352 | 4,385 | 4,431,300 | 4,385 |
| 2024-04-22 | 4,320 | 4,370 | 4,309 | 4,359 | 5,444,500 | 4,359 |
| 2024-04-19 | 4,259 | 4,263 | 4,191 | 4,252 | 6,067,300 | 4,252 |
| 2024-04-18 | 4,211 | 4,253 | 4,203 | 4,234 | 3,330,800 | 4,234 |
| 2024-04-17 | 4,293 | 4,294 | 4,220 | 4,220 | 4,056,500 | 4,220 |
| 2024-04-16 | 4,244 | 4,290 | 4,224 | 4,290 | 5,254,000 | 4,290 |
| 2024-04-15 | 4,287 | 4,297 | 4,261 | 4,281 | 4,785,900 | 4,281 |
| 2024-04-12 | 4,341 | 4,342 | 4,304 | 4,314 | 4,636,000 | 4,314 |
| 2024-04-11 | 4,298 | 4,336 | 4,283 | 4,305 | 5,670,900 | 4,305 |
| 2024-04-10 | 4,419 | 4,421 | 4,364 | 4,372 | 5,026,200 | 4,372 |
| 2024-04-09 | 4,401 | 4,438 | 4,401 | 4,425 | 2,966,500 | 4,425 |
| 2024-04-08 | 4,405 | 4,419 | 4,392 | 4,406 | 3,214,600 | 4,406 |
| 2024-04-05 | 4,400 | 4,418 | 4,372 | 4,405 | 3,812,300 | 4,405 |
| 2024-04-04 | 4,479 | 4,479 | 4,422 | 4,422 | 5,123,300 | 4,422 |
| 2024-04-03 | 4,407 | 4,449 | 4,378 | 4,422 | 4,407,900 | 4,422 |
| 2024-04-02 | 4,458 | 4,478 | 4,438 | 4,451 | 3,869,400 | 4,451 |
| 2024-04-01 | 4,500 | 4,515 | 4,447 | 4,453 | 3,985,000 | 4,453 |
| 2024-03-29 | 4,484 | 4,508 | 4,480 | 4,482 | 5,906,700 | 4,482 |
| 2024-03-28 | 4,505 | 4,508 | 4,462 | 4,468 | 5,949,200 | 4,468 |
| 2024-03-27 | 4,553 | 4,590 | 4,552 | 4,571 | 5,676,500 | 4,571 |
| 2024-03-26 | 4,533 | 4,562 | 4,530 | 4,547 | 4,442,900 | 4,547 |
| 2024-03-25 | 4,577 | 4,578 | 4,514 | 4,514 | 5,627,000 | 4,514 |
| 2024-03-22 | 4,540 | 4,601 | 4,539 | 4,585 | 6,216,400 | 4,585 |
| 2024-03-21 | 4,631 | 4,635 | 4,540 | 4,540 | 8,680,500 | 4,540 |
| 2024-03-19 | 4,559 | 4,623 | 4,556 | 4,621 | 3,944,300 | 4,621 |
| 2024-03-18 | 4,545 | 4,559 | 4,520 | 4,554 | 3,938,900 | 4,554 |
| 2024-03-15 | 4,419 | 4,519 | 4,413 | 4,510 | 5,829,100 | 4,510 |
| 2024-03-14 | 4,430 | 4,472 | 4,392 | 4,452 | 5,684,100 | 4,452 |
| 2024-03-13 | 4,513 | 4,523 | 4,442 | 4,450 | 8,512,300 | 4,450 |
| 2024-03-12 | 4,555 | 4,556 | 4,501 | 4,513 | 5,540,100 | 4,513 |
| 2024-03-11 | 4,635 | 4,636 | 4,524 | 4,565 | 5,921,200 | 4,565 |
| 2024-03-08 | 4,642 | 4,655 | 4,588 | 4,647 | 8,138,200 | 4,647 |
| 2024-03-07 | 4,578 | 4,642 | 4,574 | 4,638 | 6,523,000 | 4,638 |
| 2024-03-06 | 4,500 | 4,564 | 4,484 | 4,541 | 5,349,200 | 4,541 |
| 2024-03-05 | 4,502 | 4,523 | 4,481 | 4,506 | 5,557,600 | 4,506 |
| 2024-03-04 | 4,560 | 4,569 | 4,522 | 4,530 | 4,896,900 | 4,530 |
| 2024-03-01 | 4,554 | 4,579 | 4,536 | 4,553 | 4,815,900 | 4,553 |
| 2024-02-29 | 4,552 | 4,582 | 4,548 | 4,554 | 5,926,800 | 4,554 |
| 2024-02-28 | 4,515 | 4,570 | 4,478 | 4,554 | 5,827,300 | 4,554 |
| 2024-02-27 | 4,552 | 4,574 | 4,532 | 4,532 | 6,271,800 | 4,532 |
| 2024-02-26 | 4,570 | 4,593 | 4,535 | 4,545 | 7,827,100 | 4,545 |
| 2024-02-22 | 4,643 | 4,658 | 4,602 | 4,605 | 7,144,800 | 4,605 |
| 2024-02-21 | 4,692 | 4,692 | 4,642 | 4,644 | 4,796,300 | 4,644 |
| 2024-02-20 | 4,650 | 4,663 | 4,613 | 4,622 | 4,442,300 | 4,622 |
| 2024-02-19 | 4,585 | 4,608 | 4,563 | 4,601 | 3,383,600 | 4,601 |
| 2024-02-16 | 4,519 | 4,630 | 4,511 | 4,584 | 6,985,000 | 4,584 |
| 2024-02-15 | 4,528 | 4,554 | 4,501 | 4,510 | 5,478,600 | 4,510 |
| 2024-02-14 | 4,564 | 4,572 | 4,529 | 4,532 | 5,869,600 | 4,532 |
| 2024-02-13 | 4,528 | 4,567 | 4,485 | 4,547 | 7,807,300 | 4,547 |
| 2024-02-09 | 4,442 | 4,550 | 4,439 | 4,467 | 11,222,900 | 4,467 |
| 2024-02-08 | 4,508 | 4,556 | 4,478 | 4,512 | 15,681,200 | 4,512 |
| 2024-02-07 | 4,580 | 4,609 | 4,540 | 4,599 | 13,720,800 | 4,599 |
| 2024-02-06 | 4,834 | 4,849 | 4,604 | 4,691 | 7,321,000 | 4,691 |
| 2024-02-05 | 4,922 | 4,927 | 4,775 | 4,817 | 6,090,300 | 4,817 |
| 2024-02-02 | 4,935 | 4,939 | 4,884 | 4,923 | 2,664,900 | 4,923 |
| 2024-02-01 | 4,858 | 4,905 | 4,842 | 4,897 | 2,887,900 | 4,897 |
| 2024-01-31 | 4,835 | 4,899 | 4,815 | 4,897 | 3,288,200 | 4,897 |
| 2024-01-30 | 4,915 | 4,925 | 4,875 | 4,880 | 2,335,100 | 4,880 |
| 2024-01-29 | 4,858 | 4,905 | 4,855 | 4,899 | 2,896,100 | 4,899 |
| 2024-01-26 | 4,924 | 4,924 | 4,844 | 4,859 | 3,364,800 | 4,859 |
| 2024-01-25 | 4,922 | 4,940 | 4,899 | 4,903 | 2,592,900 | 4,903 |
| 2024-01-24 | 4,964 | 4,988 | 4,906 | 4,920 | 3,923,300 | 4,920 |
| 2024-01-23 | 5,000 | 5,047 | 4,977 | 4,991 | 5,098,000 | 4,991 |
| 2024-01-22 | 5,035 | 5,080 | 5,018 | 5,070 | 2,856,900 | 5,070 |
| 2024-01-19 | 5,030 | 5,059 | 4,970 | 4,993 | 4,388,900 | 4,993 |
| 2024-01-18 | 4,975 | 4,999 | 4,954 | 4,973 | 2,559,500 | 4,973 |
| 2024-01-17 | 4,916 | 5,029 | 4,880 | 4,951 | 4,790,600 | 4,951 |
| 2024-01-16 | 4,994 | 5,002 | 4,956 | 4,968 | 2,855,200 | 4,968 |
| 2024-01-15 | 4,960 | 5,046 | 4,955 | 4,993 | 3,640,600 | 4,993 |
| 2024-01-12 | 4,952 | 4,960 | 4,875 | 4,904 | 6,925,700 | 4,904 |
| 2024-01-11 | 4,725 | 4,869 | 4,723 | 4,851 | 5,654,700 | 4,851 |
| 2024-01-10 | 4,618 | 4,682 | 4,613 | 4,655 | 3,914,700 | 4,655 |
| 2024-01-09 | 4,612 | 4,664 | 4,596 | 4,596 | 3,126,000 | 4,596 |
| 2024-01-05 | 4,593 | 4,633 | 4,580 | 4,594 | 4,099,400 | 4,594 |
| 2024-01-04 | 4,500 | 4,577 | 4,469 | 4,547 | 4,353,700 | 4,547 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
