9616 (株)共立メンテナンス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,676 | 2,714 | 2,641 | 2,687 | 907,600 | 2,687 |
| 2024-11-21 | 2,558.5 | 2,676.5 | 2,554.5 | 2,653.5 | 1,137,400 | 2,653.50 |
| 2024-11-20 | 2,510 | 2,556.5 | 2,510 | 2,539 | 346,100 | 2,539 |
| 2024-11-19 | 2,550 | 2,586 | 2,494.5 | 2,513 | 652,000 | 2,513 |
| 2024-11-18 | 2,505 | 2,545.5 | 2,505 | 2,533.5 | 471,500 | 2,533.50 |
| 2024-11-15 | 2,500 | 2,523 | 2,498.5 | 2,514 | 691,800 | 2,514 |
| 2024-11-14 | 2,568 | 2,576 | 2,488 | 2,493 | 771,300 | 2,493 |
| 2024-11-13 | 2,554.5 | 2,601 | 2,552 | 2,574 | 670,600 | 2,574 |
| 2024-11-12 | 2,550 | 2,578 | 2,536 | 2,557 | 694,100 | 2,557 |
| 2024-11-11 | 2,705 | 2,743 | 2,542 | 2,557.5 | 1,922,700 | 2,557.50 |
| 2024-11-08 | 2,514 | 2,514.5 | 2,455 | 2,459.5 | 619,800 | 2,459.50 |
| 2024-11-07 | 2,470 | 2,513 | 2,465.5 | 2,472.5 | 815,700 | 2,472.50 |
| 2024-11-06 | 2,480 | 2,500.5 | 2,461.5 | 2,480 | 421,000 | 2,480 |
| 2024-11-05 | 2,461.5 | 2,478.5 | 2,432 | 2,447 | 493,400 | 2,447 |
| 2024-11-01 | 2,432 | 2,460 | 2,424.5 | 2,445.5 | 373,300 | 2,445.50 |
| 2024-10-31 | 2,450 | 2,475.5 | 2,440 | 2,464.5 | 356,200 | 2,464.50 |
| 2024-10-30 | 2,443 | 2,475 | 2,434.5 | 2,461.5 | 443,700 | 2,461.50 |
| 2024-10-29 | 2,445 | 2,446 | 2,428.5 | 2,440.5 | 387,900 | 2,440.50 |
| 2024-10-28 | 2,395.5 | 2,445 | 2,390 | 2,439 | 388,700 | 2,439 |
| 2024-10-25 | 2,405 | 2,411 | 2,364 | 2,389.5 | 320,600 | 2,389.50 |
| 2024-10-24 | 2,380 | 2,416 | 2,357 | 2,406 | 323,700 | 2,406 |
| 2024-10-23 | 2,435.5 | 2,443.5 | 2,408 | 2,410.5 | 368,400 | 2,410.50 |
| 2024-10-22 | 2,450 | 2,455.5 | 2,419.5 | 2,428.5 | 411,700 | 2,428.50 |
| 2024-10-21 | 2,476 | 2,476 | 2,443 | 2,449.5 | 361,900 | 2,449.50 |
| 2024-10-18 | 2,474 | 2,485.5 | 2,443.5 | 2,464 | 313,100 | 2,464 |
| 2024-10-17 | 2,488.5 | 2,513.5 | 2,474 | 2,474 | 354,100 | 2,474 |
| 2024-10-16 | 2,480 | 2,496.5 | 2,466.5 | 2,478 | 422,800 | 2,478 |
| 2024-10-15 | 2,471 | 2,495 | 2,469.5 | 2,483.5 | 347,700 | 2,483.50 |
| 2024-10-11 | 2,470 | 2,488.5 | 2,463 | 2,468 | 345,400 | 2,468 |
| 2024-10-10 | 2,508 | 2,518 | 2,469 | 2,471 | 402,400 | 2,471 |
| 2024-10-09 | 2,520 | 2,524.5 | 2,471 | 2,516 | 433,600 | 2,516 |
| 2024-10-08 | 2,512.5 | 2,513 | 2,479 | 2,490 | 472,100 | 2,490 |
| 2024-10-07 | 2,539.5 | 2,540.5 | 2,510.5 | 2,533.5 | 437,100 | 2,533.50 |
| 2024-10-04 | 2,510 | 2,522.5 | 2,483 | 2,522.5 | 485,000 | 2,522.50 |
| 2024-10-03 | 2,520 | 2,529 | 2,495 | 2,511 | 730,200 | 2,511 |
| 2024-10-02 | 2,469.5 | 2,482.5 | 2,445.5 | 2,458 | 933,800 | 2,458 |
| 2024-10-01 | 2,410 | 2,489 | 2,409.5 | 2,474 | 1,062,000 | 2,474 |
| 2024-09-30 | 2,360 | 2,430 | 2,358.5 | 2,402 | 988,800 | 2,402 |
| 2024-09-27 | 2,378.5 | 2,427 | 2,359 | 2,410 | 1,135,400 | 2,410 |
| 2024-09-26 | 2,333 | 2,365 | 2,330.5 | 2,365 | 1,907,900 | 2,365 |
| 2024-09-25 | 2,299.5 | 2,321 | 2,286 | 2,310 | 753,100 | 2,310 |
| 2024-09-24 | 2,324.5 | 2,327.5 | 2,293 | 2,299 | 955,400 | 2,299 |
| 2024-09-20 | 2,318.5 | 2,330 | 2,290.5 | 2,298.5 | 723,700 | 2,298.50 |
| 2024-09-19 | 2,280 | 2,311 | 2,267 | 2,299 | 519,700 | 2,299 |
| 2024-09-18 | 2,275 | 2,288 | 2,238 | 2,249 | 408,800 | 2,249 |
| 2024-09-17 | 2,270 | 2,284.5 | 2,221.5 | 2,259.5 | 595,900 | 2,259.50 |
| 2024-09-13 | 2,280 | 2,290 | 2,262 | 2,275.5 | 482,200 | 2,275.50 |
| 2024-09-12 | 2,249 | 2,302 | 2,248 | 2,295.5 | 1,012,900 | 2,295.50 |
| 2024-09-11 | 2,248 | 2,258 | 2,180 | 2,202.5 | 751,200 | 2,202.50 |
| 2024-09-10 | 2,266 | 2,286.5 | 2,263 | 2,278 | 450,400 | 2,278 |
| 2024-09-09 | 2,208 | 2,273 | 2,204 | 2,265.5 | 569,600 | 2,265.50 |
| 2024-09-06 | 2,310 | 2,321 | 2,255 | 2,272.5 | 663,300 | 2,272.50 |
| 2024-09-05 | 2,330 | 2,355 | 2,280.5 | 2,302.5 | 729,300 | 2,302.50 |
| 2024-09-04 | 2,370 | 2,380 | 2,330.5 | 2,339 | 780,700 | 2,339 |
| 2024-09-03 | 2,402 | 2,447 | 2,396 | 2,428 | 464,800 | 2,428 |
| 2024-09-02 | 2,425 | 2,430 | 2,401.5 | 2,406 | 377,800 | 2,406 |
| 2024-08-30 | 2,370 | 2,410.5 | 2,361 | 2,400 | 531,900 | 2,400 |
| 2024-08-29 | 2,388.5 | 2,405.5 | 2,352 | 2,374 | 746,000 | 2,374 |
| 2024-08-28 | 2,369 | 2,393 | 2,360 | 2,380 | 856,000 | 2,380 |
| 2024-08-27 | 2,395 | 2,398.5 | 2,358 | 2,379 | 785,700 | 2,379 |
| 2024-08-26 | 2,428.5 | 2,437.5 | 2,392.5 | 2,407 | 513,600 | 2,407 |
| 2024-08-23 | 2,432 | 2,439 | 2,383 | 2,420 | 618,200 | 2,420 |
| 2024-08-22 | 2,401 | 2,420 | 2,386 | 2,417 | 707,100 | 2,417 |
| 2024-08-21 | 2,380 | 2,416 | 2,380 | 2,400.5 | 564,100 | 2,400.50 |
| 2024-08-20 | 2,345 | 2,408 | 2,340.5 | 2,402 | 820,800 | 2,402 |
| 2024-08-19 | 2,344.5 | 2,388 | 2,316.5 | 2,331 | 897,300 | 2,331 |
| 2024-08-16 | 2,382 | 2,390 | 2,346 | 2,359.5 | 690,300 | 2,359.50 |
| 2024-08-15 | 2,300 | 2,327.5 | 2,282 | 2,312.5 | 1,124,200 | 2,312.50 |
| 2024-08-14 | 2,328 | 2,348.5 | 2,307 | 2,320 | 1,036,000 | 2,320 |
| 2024-08-13 | 2,291.5 | 2,358 | 2,225.5 | 2,346.5 | 2,328,600 | 2,346.50 |
| 2024-08-09 | 2,405 | 2,474 | 2,360.5 | 2,441.5 | 1,435,300 | 2,441.50 |
| 2024-08-08 | 2,364 | 2,430.5 | 2,316.5 | 2,387 | 937,200 | 2,387 |
| 2024-08-07 | 2,317 | 2,455.5 | 2,305.5 | 2,363 | 1,182,800 | 2,363 |
| 2024-08-06 | 2,326 | 2,443.5 | 2,291.5 | 2,390 | 1,493,600 | 2,390 |
| 2024-08-05 | 2,346.5 | 2,400.5 | 2,078 | 2,158.5 | 2,629,200 | 2,158.50 |
| 2024-08-02 | 2,598.5 | 2,634 | 2,530 | 2,546.5 | 2,226,000 | 2,546.50 |
| 2024-08-01 | 2,872.5 | 2,872.5 | 2,665 | 2,734.5 | 1,528,700 | 2,734.50 |
| 2024-07-31 | 2,860 | 2,926.5 | 2,842 | 2,922.5 | 403,100 | 2,922.50 |
| 2024-07-30 | 2,888 | 2,888 | 2,845 | 2,861 | 280,200 | 2,861 |
| 2024-07-29 | 2,884.5 | 2,909 | 2,860.5 | 2,900.5 | 309,600 | 2,900.50 |
| 2024-07-26 | 2,825 | 2,870 | 2,817.5 | 2,852.5 | 537,700 | 2,852.50 |
| 2024-07-25 | 2,900 | 2,900 | 2,821.5 | 2,824 | 616,900 | 2,824 |
| 2024-07-24 | 2,977.5 | 2,985 | 2,915 | 2,915 | 254,000 | 2,915 |
| 2024-07-23 | 2,980 | 2,983.5 | 2,944 | 2,976 | 354,300 | 2,976 |
| 2024-07-22 | 2,941 | 2,982.5 | 2,931 | 2,968 | 342,500 | 2,968 |
| 2024-07-19 | 2,922 | 2,944 | 2,902 | 2,941 | 301,800 | 2,941 |
| 2024-07-18 | 2,950 | 2,965 | 2,907 | 2,907.5 | 668,300 | 2,907.50 |
| 2024-07-17 | 2,972 | 2,991.5 | 2,947 | 2,969.5 | 443,500 | 2,969.50 |
| 2024-07-16 | 3,008 | 3,008 | 2,952.5 | 2,956 | 363,400 | 2,956 |
| 2024-07-12 | 2,974.5 | 3,005 | 2,960.5 | 2,972.5 | 625,700 | 2,972.50 |
| 2024-07-11 | 2,929 | 2,982.5 | 2,915.5 | 2,975 | 549,300 | 2,975 |
| 2024-07-10 | 2,900 | 2,925 | 2,899 | 2,919.5 | 245,300 | 2,919.50 |
| 2024-07-09 | 2,893.5 | 2,912.5 | 2,875 | 2,898 | 357,200 | 2,898 |
| 2024-07-08 | 2,900 | 2,907 | 2,860 | 2,899.5 | 518,300 | 2,899.50 |
| 2024-07-05 | 2,901 | 2,943 | 2,867.5 | 2,892 | 842,600 | 2,892 |
| 2024-07-04 | 2,878 | 2,908.5 | 2,871 | 2,908.5 | 827,600 | 2,908.50 |
| 2024-07-03 | 2,930 | 2,932.5 | 2,878.5 | 2,880 | 709,200 | 2,880 |
| 2024-07-02 | 2,959.5 | 2,981.5 | 2,911 | 2,928 | 715,900 | 2,928 |
| 2024-07-01 | 3,038 | 3,038 | 2,921 | 2,940 | 1,024,000 | 2,940 |
| 2024-06-28 | 2,999 | 3,010 | 2,969.5 | 3,000 | 370,200 | 3,000 |
| 2024-06-27 | 3,003 | 3,031 | 2,988 | 2,989 | 357,500 | 2,989 |
| 2024-06-26 | 3,006 | 3,034 | 2,986 | 3,029 | 447,100 | 3,029 |
| 2024-06-25 | 2,965 | 2,987 | 2,949.5 | 2,985 | 463,600 | 2,985 |
| 2024-06-24 | 2,985 | 2,989 | 2,933 | 2,939.5 | 599,100 | 2,939.50 |
| 2024-06-21 | 2,980 | 3,017 | 2,970.5 | 2,974 | 452,500 | 2,974 |
| 2024-06-20 | 3,010 | 3,017 | 2,938 | 2,976 | 689,300 | 2,976 |
| 2024-06-19 | 3,003 | 3,025 | 2,981 | 3,019 | 266,700 | 3,019 |
| 2024-06-18 | 2,995 | 3,000 | 2,971 | 2,997.5 | 189,400 | 2,997.50 |
| 2024-06-17 | 2,993 | 3,002 | 2,940 | 2,983 | 567,800 | 2,983 |
| 2024-06-14 | 2,958.5 | 3,010 | 2,954 | 2,998.5 | 519,100 | 2,998.50 |
| 2024-06-13 | 3,024 | 3,029 | 2,968 | 2,969.5 | 498,900 | 2,969.50 |
| 2024-06-12 | 3,070 | 3,080 | 3,015 | 3,015 | 359,700 | 3,015 |
| 2024-06-11 | 3,114 | 3,128 | 3,066 | 3,070 | 511,000 | 3,070 |
| 2024-06-10 | 3,121 | 3,161 | 3,110 | 3,151 | 307,200 | 3,151 |
| 2024-06-07 | 3,097 | 3,136 | 3,094 | 3,104 | 213,400 | 3,104 |
| 2024-06-06 | 3,094 | 3,111 | 3,075 | 3,085 | 229,200 | 3,085 |
| 2024-06-05 | 3,088 | 3,098 | 3,061 | 3,086 | 296,900 | 3,086 |
| 2024-06-04 | 3,106 | 3,133 | 3,095 | 3,117 | 274,800 | 3,117 |
| 2024-06-03 | 3,111 | 3,127 | 3,090 | 3,106 | 353,300 | 3,106 |
| 2024-05-31 | 3,149 | 3,149 | 3,057 | 3,101 | 517,900 | 3,101 |
| 2024-05-30 | 3,010 | 3,041 | 3,001 | 3,036 | 379,100 | 3,036 |
| 2024-05-29 | 3,086 | 3,099 | 3,005 | 3,008 | 607,600 | 3,008 |
| 2024-05-28 | 3,160 | 3,173 | 3,113 | 3,130 | 354,700 | 3,130 |
| 2024-05-27 | 3,130 | 3,177 | 3,122 | 3,174 | 324,200 | 3,174 |
| 2024-05-24 | 3,090 | 3,145 | 3,090 | 3,114 | 372,900 | 3,114 |
| 2024-05-23 | 3,120 | 3,125 | 3,062 | 3,090 | 498,400 | 3,090 |
| 2024-05-22 | 3,105 | 3,138 | 3,101 | 3,112 | 348,200 | 3,112 |
| 2024-05-21 | 3,197 | 3,218 | 3,130 | 3,130 | 459,300 | 3,130 |
| 2024-05-20 | 3,187 | 3,266 | 3,186 | 3,210 | 488,300 | 3,210 |
| 2024-05-17 | 3,204 | 3,262 | 3,183 | 3,187 | 969,300 | 3,187 |
| 2024-05-16 | 3,267 | 3,415 | 3,192 | 3,240 | 1,190,300 | 3,240 |
| 2024-05-15 | 3,422 | 3,423 | 3,355 | 3,357 | 770,900 | 3,357 |
| 2024-05-14 | 3,300 | 3,406 | 3,292 | 3,394 | 456,200 | 3,394 |
| 2024-05-13 | 3,301 | 3,340 | 3,289 | 3,306 | 470,300 | 3,306 |
| 2024-05-10 | 3,261 | 3,342 | 3,240 | 3,337 | 618,000 | 3,337 |
| 2024-05-09 | 3,245 | 3,273 | 3,191 | 3,242 | 452,600 | 3,242 |
| 2024-05-08 | 3,296 | 3,313 | 3,247 | 3,260 | 425,400 | 3,260 |
| 2024-05-07 | 3,378 | 3,401 | 3,275 | 3,296 | 509,000 | 3,296 |
| 2024-05-02 | 3,362 | 3,386 | 3,339 | 3,358 | 239,400 | 3,358 |
| 2024-05-01 | 3,374 | 3,375 | 3,333 | 3,350 | 242,400 | 3,350 |
| 2024-04-30 | 3,333 | 3,385 | 3,330 | 3,372 | 646,300 | 3,372 |
| 2024-04-26 | 3,229 | 3,285 | 3,201 | 3,284 | 298,200 | 3,284 |
| 2024-04-25 | 3,335 | 3,341 | 3,230 | 3,246 | 456,500 | 3,246 |
| 2024-04-24 | 3,358 | 3,381 | 3,326 | 3,342 | 453,300 | 3,342 |
| 2024-04-23 | 3,379 | 3,379 | 3,335 | 3,358 | 307,100 | 3,358 |
| 2024-04-22 | 3,375 | 3,394 | 3,298 | 3,372 | 557,400 | 3,372 |
| 2024-04-19 | 3,380 | 3,381 | 3,286 | 3,324 | 593,100 | 3,324 |
| 2024-04-18 | 3,299 | 3,387 | 3,290 | 3,377 | 575,900 | 3,377 |
| 2024-04-17 | 3,275 | 3,290 | 3,228 | 3,290 | 403,700 | 3,290 |
| 2024-04-16 | 3,320 | 3,325 | 3,245 | 3,258 | 431,500 | 3,258 |
| 2024-04-15 | 3,329 | 3,370 | 3,321 | 3,346 | 288,500 | 3,346 |
| 2024-04-12 | 3,335 | 3,405 | 3,335 | 3,349 | 431,600 | 3,349 |
| 2024-04-11 | 3,366 | 3,371 | 3,301 | 3,311 | 641,800 | 3,311 |
| 2024-04-10 | 3,430 | 3,433 | 3,377 | 3,389 | 507,800 | 3,389 |
| 2024-04-09 | 3,440 | 3,455 | 3,401 | 3,434 | 407,100 | 3,434 |
| 2024-04-08 | 3,373 | 3,417 | 3,368 | 3,400 | 338,000 | 3,400 |
| 2024-04-05 | 3,390 | 3,421 | 3,343 | 3,373 | 660,500 | 3,373 |
| 2024-04-04 | 3,420 | 3,450 | 3,388 | 3,435 | 537,400 | 3,435 |
| 2024-04-03 | 3,421 | 3,451 | 3,405 | 3,431 | 475,400 | 3,431 |
| 2024-04-02 | 3,430 | 3,430 | 3,373 | 3,421 | 848,400 | 3,421 |
| 2024-04-01 | 3,505 | 3,521 | 3,414 | 3,433 | 591,700 | 3,433 |
| 2024-03-29 | 3,460 | 3,525 | 3,438 | 3,505 | 570,500 | 3,505 |
| 2024-03-28 | 3,530 | 3,542 | 3,456 | 3,460 | 604,600 | 3,460 |
| 2024-03-27 | 7,138 | 7,193 | 7,000 | 7,075 | 682,700 | 3,537.50 |
| 2024-03-26 | 7,150 | 7,191 | 7,058 | 7,138 | 368,800 | 3,569 |
| 2024-03-25 | 7,150 | 7,249 | 7,134 | 7,174 | 641,600 | 3,587 |
| 2024-03-22 | 6,920 | 7,144 | 6,872 | 7,070 | 1,006,400 | 3,535 |
| 2024-03-21 | 6,900 | 6,940 | 6,737 | 6,793 | 725,100 | 3,396.50 |
| 2024-03-19 | 6,728 | 6,965 | 6,677 | 6,956 | 648,200 | 3,478 |
| 2024-03-18 | 6,420 | 6,730 | 6,420 | 6,704 | 552,300 | 3,352 |
| 2024-03-15 | 6,388 | 6,408 | 6,286 | 6,394 | 233,200 | 3,197 |
| 2024-03-14 | 6,280 | 6,448 | 6,262 | 6,422 | 588,400 | 3,211 |
| 2024-03-13 | 6,224 | 6,225 | 6,127 | 6,193 | 356,200 | 3,096.50 |
| 2024-03-12 | 6,103 | 6,220 | 6,095 | 6,180 | 287,400 | 3,090 |
| 2024-03-11 | 6,154 | 6,190 | 6,031 | 6,066 | 244,300 | 3,033 |
| 2024-03-08 | 6,192 | 6,204 | 6,103 | 6,174 | 317,300 | 3,087 |
| 2024-03-07 | 6,180 | 6,237 | 6,178 | 6,193 | 162,900 | 3,096.50 |
| 2024-03-06 | 6,159 | 6,247 | 6,138 | 6,198 | 281,700 | 3,099 |
| 2024-03-05 | 6,098 | 6,153 | 6,061 | 6,132 | 273,000 | 3,066 |
| 2024-03-04 | 6,162 | 6,162 | 6,063 | 6,084 | 333,400 | 3,042 |
| 2024-03-01 | 6,285 | 6,295 | 6,105 | 6,167 | 686,300 | 3,083.50 |
| 2024-02-29 | 6,448 | 6,484 | 6,268 | 6,324 | 471,600 | 3,162 |
| 2024-02-28 | 6,487 | 6,519 | 6,417 | 6,471 | 240,000 | 3,235.50 |
| 2024-02-27 | 6,530 | 6,566 | 6,470 | 6,500 | 240,200 | 3,250 |
| 2024-02-26 | 6,420 | 6,532 | 6,384 | 6,499 | 314,900 | 3,249.50 |
| 2024-02-22 | 6,360 | 6,404 | 6,316 | 6,362 | 208,600 | 3,181 |
| 2024-02-21 | 6,320 | 6,349 | 6,273 | 6,344 | 155,700 | 3,172 |
| 2024-02-20 | 6,315 | 6,325 | 6,240 | 6,306 | 152,300 | 3,153 |
| 2024-02-19 | 6,250 | 6,309 | 6,220 | 6,306 | 230,100 | 3,153 |
| 2024-02-16 | 6,134 | 6,253 | 6,092 | 6,223 | 332,400 | 3,111.50 |
| 2024-02-15 | 6,262 | 6,262 | 6,097 | 6,116 | 360,000 | 3,058 |
| 2024-02-14 | 6,319 | 6,338 | 6,193 | 6,217 | 499,200 | 3,108.50 |
| 2024-02-13 | 6,349 | 6,450 | 6,201 | 6,343 | 868,600 | 3,171.50 |
| 2024-02-09 | 6,209 | 6,257 | 6,136 | 6,192 | 500,200 | 3,096 |
| 2024-02-08 | 6,155 | 6,260 | 6,124 | 6,178 | 335,600 | 3,089 |
| 2024-02-07 | 6,150 | 6,184 | 6,125 | 6,174 | 157,700 | 3,087 |
| 2024-02-06 | 6,270 | 6,270 | 6,151 | 6,170 | 197,900 | 3,085 |
| 2024-02-05 | 6,130 | 6,254 | 6,096 | 6,238 | 337,700 | 3,119 |
| 2024-02-02 | 6,070 | 6,124 | 6,011 | 6,098 | 214,500 | 3,049 |
| 2024-02-01 | 6,013 | 6,081 | 6,013 | 6,061 | 191,200 | 3,030.50 |
| 2024-01-31 | 6,000 | 6,082 | 5,990 | 6,082 | 149,900 | 3,041 |
| 2024-01-30 | 6,030 | 6,065 | 5,999 | 6,057 | 159,900 | 3,028.50 |
| 2024-01-29 | 5,996 | 6,063 | 5,951 | 5,990 | 188,900 | 2,995 |
| 2024-01-26 | 5,944 | 6,007 | 5,913 | 5,966 | 152,600 | 2,983 |
| 2024-01-25 | 5,902 | 5,967 | 5,858 | 5,958 | 296,500 | 2,979 |
| 2024-01-24 | 5,952 | 6,000 | 5,906 | 5,914 | 297,700 | 2,957 |
| 2024-01-23 | 6,080 | 6,080 | 5,990 | 6,016 | 233,600 | 3,008 |
| 2024-01-22 | 5,950 | 6,103 | 5,880 | 6,094 | 256,200 | 3,047 |
| 2024-01-19 | 5,928 | 5,990 | 5,907 | 5,951 | 226,400 | 2,975.50 |
| 2024-01-18 | 6,010 | 6,010 | 5,933 | 5,952 | 242,800 | 2,976 |
| 2024-01-17 | 6,071 | 6,126 | 6,021 | 6,021 | 308,600 | 3,010.50 |
| 2024-01-16 | 6,068 | 6,137 | 6,049 | 6,051 | 365,700 | 3,025.50 |
| 2024-01-15 | 6,100 | 6,119 | 5,983 | 6,053 | 351,400 | 3,026.50 |
| 2024-01-12 | 6,025 | 6,117 | 5,993 | 6,052 | 461,500 | 3,026 |
| 2024-01-11 | 6,034 | 6,043 | 5,934 | 5,985 | 345,000 | 2,992.50 |
| 2024-01-10 | 6,020 | 6,030 | 5,981 | 6,018 | 258,300 | 3,009 |
| 2024-01-09 | 5,890 | 6,017 | 5,890 | 6,017 | 264,200 | 3,008.50 |
| 2024-01-05 | 5,830 | 5,879 | 5,793 | 5,879 | 247,500 | 2,939.50 |
| 2024-01-04 | 5,890 | 5,912 | 5,827 | 5,830 | 451,000 | 2,915 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
