9435 (株)光通信 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 | 33,390 | 33,800 | 33,110 | 33,790 | 86,800 | 33,790 |
| 2024-12-02 | 32,610 | 33,130 | 32,610 | 33,060 | 45,100 | 33,060 |
| 2024-11-29 | 32,930 | 32,950 | 32,580 | 32,780 | 31,300 | 32,780 |
| 2024-11-28 | 32,490 | 32,870 | 32,490 | 32,800 | 28,600 | 32,800 |
| 2024-11-27 | 32,800 | 32,980 | 32,270 | 32,490 | 44,500 | 32,490 |
| 2024-11-26 | 32,530 | 32,890 | 32,450 | 32,810 | 40,300 | 32,810 |
| 2024-11-25 | 32,370 | 32,800 | 31,900 | 32,800 | 195,700 | 32,800 |
| 2024-11-22 | 32,880 | 32,900 | 32,330 | 32,370 | 66,100 | 32,370 |
| 2024-11-21 | 32,640 | 33,000 | 32,640 | 32,780 | 39,100 | 32,780 |
| 2024-11-20 | 32,930 | 33,300 | 32,590 | 32,840 | 53,400 | 32,840 |
| 2024-11-19 | 32,960 | 33,090 | 32,080 | 32,850 | 69,100 | 32,850 |
| 2024-11-18 | 32,500 | 32,960 | 32,150 | 32,960 | 62,700 | 32,960 |
| 2024-11-15 | 32,480 | 32,680 | 31,910 | 32,430 | 82,900 | 32,430 |
| 2024-11-14 | 32,200 | 32,940 | 31,820 | 32,190 | 137,800 | 32,190 |
| 2024-11-13 | 32,560 | 32,910 | 31,920 | 32,190 | 100,400 | 32,190 |
| 2024-11-12 | 31,690 | 32,820 | 31,690 | 31,970 | 90,300 | 31,970 |
| 2024-11-11 | 31,840 | 32,050 | 31,570 | 31,870 | 52,800 | 31,870 |
| 2024-11-08 | 31,940 | 32,210 | 31,670 | 32,040 | 60,700 | 32,040 |
| 2024-11-07 | 31,620 | 32,000 | 31,300 | 31,630 | 91,400 | 31,630 |
| 2024-11-06 | 31,150 | 31,320 | 30,840 | 30,940 | 70,600 | 30,940 |
| 2024-11-05 | 30,940 | 31,410 | 30,880 | 31,020 | 77,700 | 31,020 |
| 2024-11-01 | 31,180 | 31,190 | 30,800 | 30,910 | 70,200 | 30,910 |
| 2024-10-31 | 31,000 | 31,400 | 30,750 | 31,100 | 78,900 | 31,100 |
| 2024-10-30 | 31,070 | 31,370 | 30,860 | 31,190 | 382,400 | 31,190 |
| 2024-10-29 | 30,990 | 31,020 | 30,670 | 30,910 | 46,300 | 30,910 |
| 2024-10-28 | 30,970 | 31,460 | 30,760 | 31,000 | 56,800 | 31,000 |
| 2024-10-25 | 30,810 | 30,970 | 30,600 | 30,970 | 51,200 | 30,970 |
| 2024-10-24 | 31,080 | 31,180 | 30,830 | 30,930 | 37,600 | 30,930 |
| 2024-10-23 | 31,050 | 31,270 | 30,950 | 31,080 | 40,900 | 31,080 |
| 2024-10-22 | 31,150 | 31,400 | 30,910 | 31,150 | 47,300 | 31,150 |
| 2024-10-21 | 31,480 | 31,730 | 31,320 | 31,350 | 66,700 | 31,350 |
| 2024-10-18 | 32,000 | 32,140 | 31,330 | 31,340 | 87,000 | 31,340 |
| 2024-10-17 | 32,140 | 32,170 | 31,660 | 31,660 | 42,900 | 31,660 |
| 2024-10-16 | 32,200 | 32,650 | 32,060 | 32,140 | 48,600 | 32,140 |
| 2024-10-15 | 32,620 | 32,810 | 31,950 | 32,060 | 69,100 | 32,060 |
| 2024-10-11 | 32,660 | 32,940 | 31,950 | 32,020 | 79,400 | 32,020 |
| 2024-10-10 | 32,290 | 32,630 | 31,920 | 32,610 | 77,100 | 32,610 |
| 2024-10-09 | 32,040 | 32,440 | 31,550 | 32,060 | 79,500 | 32,060 |
| 2024-10-08 | 31,020 | 31,680 | 30,980 | 31,550 | 89,400 | 31,550 |
| 2024-10-07 | 32,520 | 32,550 | 31,400 | 31,400 | 124,100 | 31,400 |
| 2024-10-04 | 31,840 | 32,730 | 31,840 | 32,400 | 64,900 | 32,400 |
| 2024-10-03 | 32,160 | 32,300 | 31,710 | 31,840 | 50,700 | 31,840 |
| 2024-10-02 | 32,080 | 32,410 | 31,520 | 31,540 | 62,700 | 31,540 |
| 2024-10-01 | 32,020 | 32,550 | 31,950 | 32,420 | 50,200 | 32,420 |
| 2024-09-30 | 31,930 | 32,630 | 30,990 | 31,870 | 115,100 | 31,870 |
| 2024-09-27 | 33,310 | 33,320 | 32,240 | 32,630 | 84,300 | 32,630 |
| 2024-09-26 | 32,400 | 33,240 | 32,100 | 33,240 | 100,700 | 33,240 |
| 2024-09-25 | 32,500 | 32,780 | 31,840 | 31,840 | 74,400 | 31,840 |
| 2024-09-24 | 32,500 | 32,850 | 32,020 | 32,420 | 92,400 | 32,420 |
| 2024-09-20 | 32,750 | 32,890 | 32,300 | 32,320 | 110,100 | 32,320 |
| 2024-09-19 | 32,700 | 33,100 | 32,460 | 32,850 | 48,300 | 32,850 |
| 2024-09-18 | 32,500 | 32,700 | 32,050 | 32,600 | 48,400 | 32,600 |
| 2024-09-17 | 32,060 | 32,480 | 31,510 | 32,160 | 75,300 | 32,160 |
| 2024-09-13 | 32,610 | 32,880 | 32,300 | 32,480 | 55,900 | 32,480 |
| 2024-09-12 | 32,420 | 33,100 | 32,330 | 32,660 | 72,300 | 32,660 |
| 2024-09-11 | 32,800 | 33,290 | 32,170 | 32,300 | 96,700 | 32,300 |
| 2024-09-10 | 32,590 | 33,270 | 32,310 | 33,000 | 78,200 | 33,000 |
| 2024-09-09 | 31,150 | 32,310 | 31,150 | 32,000 | 106,500 | 32,000 |
| 2024-09-06 | 32,000 | 32,810 | 31,450 | 31,540 | 116,300 | 31,540 |
| 2024-09-05 | 31,370 | 32,100 | 31,280 | 31,790 | 88,700 | 31,790 |
| 2024-09-04 | 31,120 | 31,880 | 31,120 | 31,430 | 102,500 | 31,430 |
| 2024-09-03 | 31,300 | 32,050 | 31,080 | 31,930 | 63,200 | 31,930 |
| 2024-09-02 | 30,750 | 31,110 | 30,570 | 31,080 | 76,300 | 31,080 |
| 2024-08-30 | 30,500 | 30,900 | 30,270 | 30,660 | 186,300 | 30,660 |
| 2024-08-29 | 30,520 | 30,760 | 30,320 | 30,500 | 63,000 | 30,500 |
| 2024-08-28 | 31,120 | 31,430 | 30,840 | 30,840 | 73,000 | 30,840 |
| 2024-08-27 | 29,760 | 31,150 | 29,760 | 31,120 | 86,000 | 31,120 |
| 2024-08-26 | 29,380 | 30,000 | 29,065 | 29,760 | 62,600 | 29,760 |
| 2024-08-23 | 29,410 | 30,120 | 29,410 | 29,880 | 69,900 | 29,880 |
| 2024-08-22 | 28,600 | 29,605 | 28,600 | 29,605 | 54,300 | 29,605 |
| 2024-08-21 | 28,300 | 28,990 | 28,250 | 28,700 | 53,700 | 28,700 |
| 2024-08-20 | 28,915 | 29,020 | 28,600 | 28,765 | 45,000 | 28,765 |
| 2024-08-19 | 29,200 | 29,200 | 28,520 | 28,520 | 55,300 | 28,520 |
| 2024-08-16 | 28,635 | 29,450 | 28,635 | 29,450 | 58,600 | 29,450 |
| 2024-08-15 | 28,230 | 28,635 | 27,850 | 28,135 | 75,300 | 28,135 |
| 2024-08-14 | 28,295 | 28,635 | 27,125 | 28,200 | 161,400 | 28,200 |
| 2024-08-13 | 26,020 | 26,940 | 25,900 | 26,585 | 109,400 | 26,585 |
| 2024-08-09 | 25,740 | 25,990 | 24,600 | 25,050 | 78,700 | 25,050 |
| 2024-08-08 | 25,215 | 25,360 | 24,810 | 25,080 | 45,400 | 25,080 |
| 2024-08-07 | 24,240 | 26,090 | 24,170 | 25,215 | 61,900 | 25,215 |
| 2024-08-06 | 23,965 | 25,020 | 23,740 | 24,520 | 84,300 | 24,520 |
| 2024-08-05 | 24,425 | 24,535 | 21,960 | 22,235 | 55,300 | 22,235 |
| 2024-08-02 | 26,250 | 26,430 | 25,425 | 25,425 | 73,100 | 25,425 |
| 2024-08-01 | 27,955 | 27,985 | 26,950 | 27,410 | 50,100 | 27,410 |
| 2024-07-31 | 27,900 | 28,250 | 27,750 | 28,210 | 43,200 | 28,210 |
| 2024-07-30 | 27,900 | 28,210 | 27,620 | 28,105 | 41,300 | 28,105 |
| 2024-07-29 | 27,690 | 27,950 | 27,505 | 27,790 | 34,200 | 27,790 |
| 2024-07-26 | 27,270 | 27,755 | 27,115 | 27,260 | 32,600 | 27,260 |
| 2024-07-25 | 27,830 | 27,865 | 27,320 | 27,455 | 61,300 | 27,455 |
| 2024-07-24 | 28,475 | 28,620 | 28,155 | 28,305 | 42,300 | 28,305 |
| 2024-07-23 | 28,880 | 29,280 | 28,630 | 28,630 | 28,300 | 28,630 |
| 2024-07-22 | 29,275 | 29,275 | 28,855 | 29,000 | 34,900 | 29,000 |
| 2024-07-19 | 29,250 | 29,520 | 28,825 | 29,275 | 41,200 | 29,275 |
| 2024-07-18 | 29,115 | 29,530 | 29,110 | 29,230 | 51,500 | 29,230 |
| 2024-07-17 | 30,180 | 30,200 | 29,315 | 29,540 | 32,400 | 29,540 |
| 2024-07-16 | 29,600 | 30,020 | 29,600 | 29,890 | 30,500 | 29,890 |
| 2024-07-12 | 29,800 | 30,360 | 29,800 | 29,885 | 45,200 | 29,885 |
| 2024-07-11 | 30,370 | 30,370 | 29,930 | 30,070 | 43,900 | 30,070 |
| 2024-07-10 | 30,010 | 30,100 | 29,500 | 29,895 | 67,500 | 29,895 |
| 2024-07-09 | 29,960 | 30,500 | 29,960 | 30,100 | 62,400 | 30,100 |
| 2024-07-08 | 29,400 | 30,520 | 29,330 | 30,290 | 83,100 | 30,290 |
| 2024-07-05 | 29,765 | 29,765 | 29,370 | 29,465 | 41,900 | 29,465 |
| 2024-07-04 | 29,945 | 29,995 | 29,600 | 29,765 | 49,800 | 29,765 |
| 2024-07-03 | 29,460 | 29,920 | 29,270 | 29,840 | 88,100 | 29,840 |
| 2024-07-02 | 29,995 | 29,995 | 29,405 | 29,460 | 101,700 | 29,460 |
| 2024-07-01 | 30,300 | 30,670 | 29,695 | 29,995 | 63,300 | 29,995 |
| 2024-06-28 | 30,640 | 30,780 | 29,890 | 29,965 | 103,500 | 29,965 |
| 2024-06-27 | 29,435 | 30,500 | 29,435 | 30,440 | 120,600 | 30,440 |
| 2024-06-26 | 29,375 | 29,980 | 29,375 | 29,935 | 89,500 | 29,935 |
| 2024-06-25 | 29,660 | 30,080 | 29,555 | 29,680 | 89,900 | 29,680 |
| 2024-06-24 | 28,720 | 29,565 | 28,450 | 29,400 | 97,600 | 29,400 |
| 2024-06-21 | 28,850 | 29,010 | 28,435 | 28,440 | 107,800 | 28,440 |
| 2024-06-20 | 28,400 | 28,985 | 28,025 | 28,905 | 85,500 | 28,905 |
| 2024-06-19 | 28,260 | 28,470 | 27,970 | 28,060 | 50,900 | 28,060 |
| 2024-06-18 | 27,970 | 28,330 | 27,870 | 28,260 | 65,600 | 28,260 |
| 2024-06-17 | 27,835 | 27,980 | 27,725 | 27,850 | 42,400 | 27,850 |
| 2024-06-14 | 27,470 | 28,400 | 27,470 | 28,105 | 71,100 | 28,105 |
| 2024-06-13 | 27,460 | 27,670 | 27,000 | 27,600 | 56,700 | 27,600 |
| 2024-06-12 | 27,470 | 27,635 | 27,230 | 27,410 | 45,700 | 27,410 |
| 2024-06-11 | 27,930 | 27,930 | 27,170 | 27,210 | 76,700 | 27,210 |
| 2024-06-10 | 27,645 | 28,145 | 27,645 | 27,765 | 54,100 | 27,765 |
| 2024-06-07 | 27,545 | 28,030 | 27,545 | 27,915 | 62,600 | 27,915 |
| 2024-06-06 | 27,970 | 27,995 | 27,340 | 27,575 | 73,500 | 27,575 |
| 2024-06-05 | 27,500 | 27,860 | 27,400 | 27,710 | 86,600 | 27,710 |
| 2024-06-04 | 27,005 | 27,750 | 26,950 | 27,700 | 107,900 | 27,700 |
| 2024-06-03 | 26,155 | 27,090 | 26,065 | 26,775 | 123,800 | 26,775 |
| 2024-05-31 | 24,650 | 25,740 | 24,650 | 25,740 | 266,600 | 25,740 |
| 2024-05-30 | 24,500 | 24,700 | 24,375 | 24,595 | 64,900 | 24,595 |
| 2024-05-29 | 24,635 | 24,825 | 24,415 | 24,740 | 49,000 | 24,740 |
| 2024-05-28 | 24,595 | 24,710 | 24,315 | 24,695 | 92,700 | 24,695 |
| 2024-05-27 | 24,275 | 24,540 | 24,275 | 24,475 | 63,300 | 24,475 |
| 2024-05-24 | 24,020 | 24,545 | 23,940 | 24,380 | 98,200 | 24,380 |
| 2024-05-23 | 24,115 | 24,535 | 24,070 | 24,260 | 57,700 | 24,260 |
| 2024-05-22 | 24,500 | 24,595 | 24,070 | 24,105 | 81,000 | 24,105 |
| 2024-05-21 | 24,580 | 24,825 | 24,040 | 24,290 | 101,300 | 24,290 |
| 2024-05-20 | 25,230 | 25,285 | 24,555 | 24,695 | 79,600 | 24,695 |
| 2024-05-17 | 25,500 | 25,720 | 25,160 | 25,230 | 113,100 | 25,230 |
| 2024-05-16 | 25,500 | 25,515 | 24,145 | 25,390 | 127,200 | 25,390 |
| 2024-05-15 | 25,190 | 25,635 | 24,890 | 25,380 | 90,100 | 25,380 |
| 2024-05-14 | 25,425 | 25,720 | 25,110 | 25,380 | 127,200 | 25,380 |
| 2024-05-13 | 25,640 | 26,000 | 25,405 | 25,710 | 45,000 | 25,710 |
| 2024-05-10 | 24,930 | 26,000 | 24,930 | 25,440 | 125,200 | 25,440 |
| 2024-05-09 | 24,895 | 25,150 | 24,570 | 24,585 | 43,800 | 24,585 |
| 2024-05-08 | 25,490 | 25,500 | 24,770 | 24,895 | 85,400 | 24,895 |
| 2024-05-07 | 25,695 | 25,775 | 25,450 | 25,720 | 38,700 | 25,720 |
| 2024-05-02 | 25,350 | 25,650 | 25,350 | 25,645 | 54,900 | 25,645 |
| 2024-05-01 | 25,670 | 25,670 | 25,250 | 25,410 | 23,200 | 25,410 |
| 2024-04-30 | 25,415 | 25,730 | 25,045 | 25,730 | 68,400 | 25,730 |
| 2024-04-26 | 24,685 | 25,070 | 24,425 | 24,915 | 32,200 | 24,915 |
| 2024-04-25 | 24,780 | 25,095 | 24,410 | 24,545 | 45,900 | 24,545 |
| 2024-04-24 | 25,020 | 25,480 | 24,975 | 25,160 | 53,300 | 25,160 |
| 2024-04-23 | 24,830 | 25,080 | 24,605 | 24,970 | 51,500 | 24,970 |
| 2024-04-22 | 24,770 | 24,780 | 24,335 | 24,630 | 49,900 | 24,630 |
| 2024-04-19 | 24,290 | 24,430 | 23,980 | 24,295 | 78,500 | 24,295 |
| 2024-04-18 | 24,980 | 24,995 | 24,515 | 24,695 | 82,100 | 24,695 |
| 2024-04-17 | 25,655 | 25,670 | 25,075 | 25,100 | 66,000 | 25,100 |
| 2024-04-16 | 26,315 | 26,320 | 25,415 | 25,525 | 77,200 | 25,525 |
| 2024-04-15 | 27,385 | 27,585 | 26,740 | 26,815 | 64,500 | 26,815 |
| 2024-04-12 | 28,185 | 28,390 | 27,880 | 28,225 | 44,800 | 28,225 |
| 2024-04-11 | 27,385 | 28,000 | 27,370 | 28,000 | 56,800 | 28,000 |
| 2024-04-10 | 27,260 | 27,635 | 27,235 | 27,440 | 49,500 | 27,440 |
| 2024-04-09 | 27,470 | 27,470 | 27,045 | 27,240 | 30,600 | 27,240 |
| 2024-04-08 | 27,000 | 27,340 | 26,900 | 27,220 | 41,700 | 27,220 |
| 2024-04-05 | 26,955 | 27,435 | 26,815 | 27,140 | 29,800 | 27,140 |
| 2024-04-04 | 27,380 | 27,750 | 27,280 | 27,455 | 47,600 | 27,455 |
| 2024-04-03 | 27,350 | 27,585 | 26,810 | 27,380 | 64,000 | 27,380 |
| 2024-04-02 | 27,755 | 27,755 | 27,090 | 27,300 | 50,600 | 27,300 |
| 2024-04-01 | 28,195 | 28,650 | 27,535 | 27,695 | 46,100 | 27,695 |
| 2024-03-29 | 28,600 | 28,695 | 27,755 | 28,270 | 42,500 | 28,270 |
| 2024-03-28 | 28,420 | 28,620 | 28,000 | 28,330 | 68,100 | 28,330 |
| 2024-03-27 | 28,000 | 28,785 | 27,980 | 28,735 | 83,900 | 28,735 |
| 2024-03-26 | 27,950 | 28,010 | 27,650 | 27,990 | 42,300 | 27,990 |
| 2024-03-25 | 27,740 | 28,110 | 27,615 | 27,770 | 57,200 | 27,770 |
| 2024-03-22 | 27,570 | 27,745 | 27,560 | 27,745 | 41,200 | 27,745 |
| 2024-03-21 | 27,600 | 27,860 | 27,465 | 27,615 | 50,600 | 27,615 |
| 2024-03-19 | 27,015 | 27,450 | 26,850 | 27,450 | 47,000 | 27,450 |
| 2024-03-18 | 26,965 | 27,290 | 26,405 | 27,015 | 60,100 | 27,015 |
| 2024-03-15 | 26,720 | 27,055 | 26,405 | 26,465 | 187,500 | 26,465 |
| 2024-03-14 | 26,020 | 26,425 | 25,910 | 26,425 | 56,700 | 26,425 |
| 2024-03-13 | 26,380 | 26,430 | 26,020 | 26,235 | 52,900 | 26,235 |
| 2024-03-12 | 26,450 | 26,480 | 25,935 | 26,380 | 64,400 | 26,380 |
| 2024-03-11 | 26,930 | 27,390 | 26,235 | 26,530 | 89,200 | 26,530 |
| 2024-03-08 | 27,120 | 27,345 | 26,640 | 27,210 | 104,900 | 27,210 |
| 2024-03-07 | 27,735 | 27,785 | 27,410 | 27,480 | 46,200 | 27,480 |
| 2024-03-06 | 27,465 | 27,640 | 27,385 | 27,620 | 78,500 | 27,620 |
| 2024-03-05 | 27,455 | 27,590 | 27,100 | 27,465 | 92,600 | 27,465 |
| 2024-03-04 | 27,885 | 27,885 | 27,280 | 27,590 | 97,900 | 27,590 |
| 2024-03-01 | 27,070 | 27,360 | 26,915 | 27,335 | 69,300 | 27,335 |
| 2024-02-29 | 27,240 | 27,580 | 26,835 | 27,070 | 96,200 | 27,070 |
| 2024-02-28 | 26,200 | 27,240 | 26,200 | 27,055 | 88,000 | 27,055 |
| 2024-02-27 | 26,550 | 26,700 | 26,270 | 26,475 | 58,200 | 26,475 |
| 2024-02-26 | 26,200 | 26,545 | 26,200 | 26,530 | 76,400 | 26,530 |
| 2024-02-22 | 25,880 | 25,960 | 25,500 | 25,945 | 59,100 | 25,945 |
| 2024-02-21 | 25,360 | 25,785 | 25,285 | 25,575 | 97,700 | 25,575 |
| 2024-02-20 | 25,300 | 25,465 | 25,005 | 25,465 | 83,000 | 25,465 |
| 2024-02-19 | 25,150 | 25,385 | 25,005 | 25,210 | 49,900 | 25,210 |
| 2024-02-16 | 24,945 | 25,165 | 24,660 | 25,025 | 88,300 | 25,025 |
| 2024-02-15 | 25,040 | 25,040 | 24,315 | 24,605 | 114,100 | 24,605 |
| 2024-02-14 | 25,460 | 25,510 | 24,590 | 24,875 | 218,100 | 24,875 |
| 2024-02-13 | 26,400 | 26,755 | 25,990 | 26,685 | 144,100 | 26,685 |
| 2024-02-09 | 25,990 | 26,285 | 25,595 | 25,620 | 89,400 | 25,620 |
| 2024-02-08 | 25,800 | 25,980 | 25,635 | 25,920 | 45,400 | 25,920 |
| 2024-02-07 | 25,660 | 26,025 | 25,660 | 26,025 | 47,100 | 26,025 |
| 2024-02-06 | 26,000 | 26,000 | 25,645 | 25,735 | 60,200 | 25,735 |
| 2024-02-05 | 25,860 | 26,140 | 25,715 | 26,065 | 34,000 | 26,065 |
| 2024-02-02 | 25,990 | 26,030 | 25,780 | 25,860 | 48,000 | 25,860 |
| 2024-02-01 | 25,665 | 25,940 | 25,430 | 25,710 | 57,600 | 25,710 |
| 2024-01-31 | 25,775 | 26,065 | 25,730 | 25,860 | 72,200 | 25,860 |
| 2024-01-30 | 25,585 | 25,705 | 25,520 | 25,690 | 32,500 | 25,690 |
| 2024-01-29 | 25,230 | 25,585 | 25,145 | 25,435 | 60,300 | 25,435 |
| 2024-01-26 | 25,370 | 25,685 | 25,315 | 25,320 | 54,500 | 25,320 |
| 2024-01-25 | 25,085 | 25,865 | 25,085 | 25,795 | 57,000 | 25,795 |
| 2024-01-24 | 25,375 | 25,595 | 25,200 | 25,415 | 47,600 | 25,415 |
| 2024-01-23 | 25,740 | 25,965 | 25,460 | 25,525 | 45,400 | 25,525 |
| 2024-01-22 | 25,420 | 25,600 | 25,365 | 25,515 | 39,700 | 25,515 |
| 2024-01-19 | 25,080 | 25,220 | 24,940 | 25,185 | 53,700 | 25,185 |
| 2024-01-18 | 25,390 | 25,465 | 25,080 | 25,115 | 56,700 | 25,115 |
| 2024-01-17 | 25,675 | 25,940 | 25,335 | 25,375 | 52,800 | 25,375 |
| 2024-01-16 | 25,790 | 25,935 | 25,465 | 25,530 | 31,800 | 25,530 |
| 2024-01-15 | 25,285 | 25,700 | 25,195 | 25,630 | 47,500 | 25,630 |
| 2024-01-12 | 25,500 | 25,560 | 25,160 | 25,285 | 51,900 | 25,285 |
| 2024-01-11 | 25,025 | 25,505 | 25,025 | 25,380 | 70,200 | 25,380 |
| 2024-01-10 | 24,740 | 25,175 | 24,740 | 24,870 | 66,300 | 24,870 |
| 2024-01-09 | 24,580 | 25,515 | 24,580 | 24,890 | 110,100 | 24,890 |
| 2024-01-05 | 23,915 | 24,150 | 23,915 | 24,080 | 57,700 | 24,080 |
| 2024-01-04 | 23,200 | 23,900 | 23,010 | 23,835 | 72,000 | 23,835 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
