9697 (株)カプコン 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 | 3,352 | 3,427 | 3,351 | 3,402 | 1,811,200 | 3,402 |
| 2024-11-20 | 3,400 | 3,412 | 3,359 | 3,382 | 1,996,000 | 3,382 |
| 2024-11-19 | 3,508 | 3,512 | 3,315 | 3,332 | 3,759,000 | 3,332 |
| 2024-11-18 | 3,574 | 3,591 | 3,461 | 3,468 | 2,006,000 | 3,468 |
| 2024-11-15 | 3,599 | 3,649 | 3,567 | 3,578 | 3,083,000 | 3,578 |
| 2024-11-14 | 3,434 | 3,549 | 3,426 | 3,544 | 2,698,800 | 3,544 |
| 2024-11-13 | 3,230 | 3,454 | 3,216 | 3,440 | 3,189,300 | 3,440 |
| 2024-11-12 | 3,347 | 3,349 | 3,229 | 3,241 | 1,446,700 | 3,241 |
| 2024-11-11 | 3,253 | 3,312 | 3,210 | 3,307 | 1,646,900 | 3,307 |
| 2024-11-08 | 3,166 | 3,255 | 3,140 | 3,237 | 1,995,200 | 3,237 |
| 2024-11-07 | 3,140 | 3,155 | 3,086 | 3,102 | 1,674,000 | 3,102 |
| 2024-11-06 | 3,096 | 3,195 | 3,080 | 3,157 | 2,495,100 | 3,157 |
| 2024-11-05 | 3,042 | 3,112 | 3,015 | 3,112 | 1,945,500 | 3,112 |
| 2024-11-01 | 3,013 | 3,077 | 3,010 | 3,039 | 2,152,200 | 3,039 |
| 2024-10-31 | 3,110 | 3,145 | 3,031 | 3,062 | 4,156,800 | 3,062 |
| 2024-10-30 | 3,252 | 3,309 | 3,105 | 3,141 | 8,896,500 | 3,141 |
| 2024-10-29 | 3,311 | 3,379 | 3,287 | 3,322 | 2,310,300 | 3,322 |
| 2024-10-28 | 3,206 | 3,349 | 3,196 | 3,325 | 1,637,000 | 3,325 |
| 2024-10-25 | 3,233 | 3,234 | 3,176 | 3,193 | 770,000 | 3,193 |
| 2024-10-24 | 3,198 | 3,240 | 3,170 | 3,235 | 884,200 | 3,235 |
| 2024-10-23 | 3,234 | 3,245 | 3,202 | 3,208 | 726,800 | 3,208 |
| 2024-10-22 | 3,285 | 3,292 | 3,223 | 3,242 | 892,700 | 3,242 |
| 2024-10-21 | 3,251 | 3,284 | 3,233 | 3,278 | 679,900 | 3,278 |
| 2024-10-18 | 3,249 | 3,283 | 3,235 | 3,238 | 693,400 | 3,238 |
| 2024-10-17 | 3,236 | 3,259 | 3,202 | 3,250 | 1,115,900 | 3,250 |
| 2024-10-16 | 3,206 | 3,244 | 3,187 | 3,217 | 1,051,900 | 3,217 |
| 2024-10-15 | 3,253 | 3,276 | 3,233 | 3,255 | 1,082,900 | 3,255 |
| 2024-10-11 | 3,218 | 3,233 | 3,198 | 3,218 | 1,176,700 | 3,218 |
| 2024-10-10 | 3,220 | 3,234 | 3,191 | 3,198 | 1,211,900 | 3,198 |
| 2024-10-09 | 3,300 | 3,300 | 3,202 | 3,222 | 1,765,400 | 3,222 |
| 2024-10-08 | 3,280 | 3,316 | 3,227 | 3,251 | 2,509,000 | 3,251 |
| 2024-10-07 | 3,349 | 3,360 | 3,287 | 3,350 | 1,690,500 | 3,350 |
| 2024-10-04 | 3,347 | 3,404 | 3,267 | 3,285 | 1,367,500 | 3,285 |
| 2024-10-03 | 3,358 | 3,362 | 3,283 | 3,335 | 1,063,800 | 3,335 |
| 2024-10-02 | 3,290 | 3,315 | 3,232 | 3,259 | 1,411,800 | 3,259 |
| 2024-10-01 | 3,363 | 3,394 | 3,324 | 3,348 | 1,271,400 | 3,348 |
| 2024-09-30 | 3,283 | 3,350 | 3,276 | 3,328 | 2,204,300 | 3,328 |
| 2024-09-27 | 3,419 | 3,463 | 3,413 | 3,455 | 1,599,100 | 3,455 |
| 2024-09-26 | 3,397 | 3,470 | 3,369 | 3,421 | 2,054,100 | 3,421 |
| 2024-09-25 | 3,363 | 3,383 | 3,284 | 3,302 | 1,652,800 | 3,302 |
| 2024-09-24 | 3,305 | 3,395 | 3,277 | 3,351 | 1,416,300 | 3,351 |
| 2024-09-20 | 3,315 | 3,332 | 3,272 | 3,301 | 2,006,700 | 3,301 |
| 2024-09-19 | 3,252 | 3,288 | 3,244 | 3,269 | 1,069,100 | 3,269 |
| 2024-09-18 | 3,225 | 3,252 | 3,188 | 3,206 | 1,096,400 | 3,206 |
| 2024-09-17 | 3,225 | 3,246 | 3,162 | 3,226 | 1,270,600 | 3,226 |
| 2024-09-13 | 3,309 | 3,322 | 3,182 | 3,221 | 1,662,200 | 3,221 |
| 2024-09-12 | 3,321 | 3,366 | 3,303 | 3,343 | 1,473,400 | 3,343 |
| 2024-09-11 | 3,297 | 3,360 | 3,198 | 3,215 | 1,690,400 | 3,215 |
| 2024-09-10 | 3,290 | 3,345 | 3,256 | 3,319 | 1,575,200 | 3,319 |
| 2024-09-09 | 3,173 | 3,259 | 3,169 | 3,231 | 1,095,200 | 3,231 |
| 2024-09-06 | 3,267 | 3,319 | 3,207 | 3,243 | 1,729,500 | 3,243 |
| 2024-09-05 | 3,111 | 3,207 | 3,100 | 3,180 | 1,326,700 | 3,180 |
| 2024-09-04 | 3,134 | 3,198 | 3,120 | 3,166 | 1,463,400 | 3,166 |
| 2024-09-03 | 3,212 | 3,274 | 3,211 | 3,274 | 986,600 | 3,274 |
| 2024-09-02 | 3,213 | 3,219 | 3,177 | 3,204 | 1,137,400 | 3,204 |
| 2024-08-30 | 3,136 | 3,185 | 3,113 | 3,173 | 1,650,300 | 3,173 |
| 2024-08-29 | 3,101 | 3,129 | 3,077 | 3,103 | 917,100 | 3,103 |
| 2024-08-28 | 3,054 | 3,152 | 3,030 | 3,141 | 1,219,600 | 3,141 |
| 2024-08-27 | 3,045 | 3,078 | 3,024 | 3,064 | 1,197,800 | 3,064 |
| 2024-08-26 | 3,040 | 3,063 | 2,953.5 | 3,063 | 2,247,300 | 3,063 |
| 2024-08-23 | 3,150 | 3,179 | 2,888.5 | 3,069 | 2,704,900 | 3,069 |
| 2024-08-22 | 3,137 | 3,219 | 3,133 | 3,181 | 848,100 | 3,181 |
| 2024-08-21 | 3,090 | 3,189 | 3,070 | 3,168 | 888,700 | 3,168 |
| 2024-08-20 | 3,120 | 3,175 | 3,097 | 3,125 | 1,359,800 | 3,125 |
| 2024-08-19 | 3,093 | 3,156 | 3,060 | 3,080 | 1,745,500 | 3,080 |
| 2024-08-16 | 3,062 | 3,074 | 3,001 | 3,053 | 981,400 | 3,053 |
| 2024-08-15 | 2,979.5 | 3,037 | 2,963 | 2,982.5 | 1,290,000 | 2,982.50 |
| 2024-08-14 | 2,929 | 3,022 | 2,915.5 | 2,982 | 1,142,100 | 2,982 |
| 2024-08-13 | 2,895.5 | 2,958.5 | 2,881.5 | 2,956 | 1,243,000 | 2,956 |
| 2024-08-09 | 2,825.5 | 2,936.5 | 2,820.5 | 2,900 | 1,751,600 | 2,900 |
| 2024-08-08 | 2,799.5 | 2,893 | 2,744.5 | 2,807 | 1,520,200 | 2,807 |
| 2024-08-07 | 2,690 | 2,907.5 | 2,672 | 2,836.5 | 2,211,400 | 2,836.50 |
| 2024-08-06 | 2,500 | 2,800 | 2,500 | 2,790 | 4,279,300 | 2,790 |
| 2024-08-05 | 2,665.5 | 2,668.5 | 2,348.5 | 2,356 | 2,793,800 | 2,356 |
| 2024-08-02 | 2,930 | 2,948 | 2,839 | 2,848.5 | 1,811,800 | 2,848.50 |
| 2024-08-01 | 3,137 | 3,152 | 3,028 | 3,048 | 1,344,300 | 3,048 |
| 2024-07-31 | 3,121 | 3,205 | 3,061 | 3,202 | 1,928,500 | 3,202 |
| 2024-07-30 | 3,101 | 3,166 | 3,050 | 3,152 | 3,631,700 | 3,152 |
| 2024-07-29 | 3,009 | 3,143 | 3,007 | 3,132 | 2,057,700 | 3,132 |
| 2024-07-26 | 2,998.5 | 3,013 | 2,953 | 2,968 | 1,434,300 | 2,968 |
| 2024-07-25 | 3,064 | 3,064 | 2,970 | 2,990 | 2,092,600 | 2,990 |
| 2024-07-24 | 3,108 | 3,130 | 3,077 | 3,108 | 1,149,500 | 3,108 |
| 2024-07-23 | 3,110 | 3,117 | 3,075 | 3,115 | 1,009,600 | 3,115 |
| 2024-07-22 | 3,175 | 3,186 | 3,089 | 3,114 | 1,280,100 | 3,114 |
| 2024-07-19 | 3,199 | 3,246 | 3,136 | 3,174 | 1,453,300 | 3,174 |
| 2024-07-18 | 3,238 | 3,270 | 3,205 | 3,206 | 1,141,100 | 3,206 |
| 2024-07-17 | 3,301 | 3,315 | 3,254 | 3,284 | 1,339,100 | 3,284 |
| 2024-07-16 | 3,317 | 3,340 | 3,291 | 3,305 | 1,437,700 | 3,305 |
| 2024-07-12 | 3,229 | 3,290 | 3,201 | 3,276 | 1,267,800 | 3,276 |
| 2024-07-11 | 3,210 | 3,297 | 3,204 | 3,297 | 1,587,800 | 3,297 |
| 2024-07-10 | 3,207 | 3,218 | 3,172 | 3,218 | 1,440,000 | 3,218 |
| 2024-07-09 | 3,179 | 3,235 | 3,151 | 3,228 | 1,361,000 | 3,228 |
| 2024-07-08 | 3,102 | 3,160 | 3,080 | 3,141 | 1,283,700 | 3,141 |
| 2024-07-05 | 3,081 | 3,188 | 3,061 | 3,108 | 2,008,600 | 3,108 |
| 2024-07-04 | 3,100 | 3,111 | 3,065 | 3,081 | 767,900 | 3,081 |
| 2024-07-03 | 3,090 | 3,129 | 3,085 | 3,095 | 989,700 | 3,095 |
| 2024-07-02 | 3,040 | 3,103 | 3,039 | 3,098 | 1,345,500 | 3,098 |
| 2024-07-01 | 3,060 | 3,065 | 3,016 | 3,032 | 799,300 | 3,032 |
| 2024-06-28 | 3,079 | 3,093 | 3,012 | 3,033 | 1,455,000 | 3,033 |
| 2024-06-27 | 3,012 | 3,042 | 3,002 | 3,036 | 1,382,600 | 3,036 |
| 2024-06-26 | 3,041 | 3,055 | 3,004 | 3,055 | 2,096,200 | 3,055 |
| 2024-06-25 | 3,011 | 3,042 | 3,002 | 3,029 | 1,880,400 | 3,029 |
| 2024-06-24 | 2,900 | 2,947.5 | 2,890.5 | 2,941.5 | 1,156,200 | 2,941.50 |
| 2024-06-21 | 2,932 | 2,954 | 2,886.5 | 2,915 | 1,767,600 | 2,915 |
| 2024-06-20 | 2,907 | 2,956.5 | 2,907 | 2,930 | 1,436,900 | 2,930 |
| 2024-06-19 | 2,937 | 2,944 | 2,886 | 2,907 | 1,025,800 | 2,907 |
| 2024-06-18 | 2,885 | 2,925.5 | 2,878.5 | 2,894.5 | 1,248,300 | 2,894.50 |
| 2024-06-17 | 2,850 | 2,871 | 2,837 | 2,857.5 | 987,400 | 2,857.50 |
| 2024-06-14 | 2,816.5 | 2,877 | 2,800.5 | 2,876.5 | 2,076,600 | 2,876.50 |
| 2024-06-13 | 2,870 | 2,884 | 2,843 | 2,845 | 1,685,500 | 2,845 |
| 2024-06-12 | 2,890.5 | 2,893.5 | 2,830 | 2,832.5 | 2,261,000 | 2,832.50 |
| 2024-06-11 | 2,959.5 | 2,965.5 | 2,881 | 2,915 | 2,101,000 | 2,915 |
| 2024-06-10 | 2,965.5 | 2,989.5 | 2,932 | 2,976.5 | 1,527,900 | 2,976.50 |
| 2024-06-07 | 3,000 | 3,013 | 2,977 | 3,000 | 1,220,900 | 3,000 |
| 2024-06-06 | 3,051 | 3,052 | 2,976.5 | 3,010 | 1,997,800 | 3,010 |
| 2024-06-05 | 3,035 | 3,060 | 3,017 | 3,060 | 2,510,700 | 3,060 |
| 2024-06-04 | 2,974 | 3,056 | 2,969.5 | 3,021 | 2,806,100 | 3,021 |
| 2024-06-03 | 2,912 | 2,975 | 2,906.5 | 2,972 | 2,706,300 | 2,972 |
| 2024-05-31 | 2,825 | 2,905 | 2,819 | 2,900 | 4,551,500 | 2,900 |
| 2024-05-30 | 2,759 | 2,805 | 2,742.5 | 2,790.5 | 2,388,100 | 2,790.50 |
| 2024-05-29 | 2,688 | 2,743 | 2,688 | 2,730 | 1,627,800 | 2,730 |
| 2024-05-28 | 2,700 | 2,719.5 | 2,676 | 2,683 | 1,025,600 | 2,683 |
| 2024-05-27 | 2,695 | 2,719.5 | 2,688.5 | 2,716.5 | 1,275,200 | 2,716.50 |
| 2024-05-24 | 2,710 | 2,714.5 | 2,684 | 2,698 | 1,104,900 | 2,698 |
| 2024-05-23 | 2,702 | 2,706.5 | 2,661.5 | 2,690.5 | 1,261,500 | 2,690.50 |
| 2024-05-22 | 2,666.5 | 2,670 | 2,634 | 2,652 | 1,228,800 | 2,652 |
| 2024-05-21 | 2,750 | 2,754 | 2,682 | 2,687 | 1,070,200 | 2,687 |
| 2024-05-20 | 2,719 | 2,744 | 2,696.5 | 2,729.5 | 1,021,700 | 2,729.50 |
| 2024-05-17 | 2,765 | 2,790 | 2,728.5 | 2,739.5 | 1,722,900 | 2,739.50 |
| 2024-05-16 | 2,704 | 2,765 | 2,679.5 | 2,757 | 1,886,300 | 2,757 |
| 2024-05-15 | 2,732.5 | 2,742.5 | 2,654 | 2,675 | 1,303,800 | 2,675 |
| 2024-05-14 | 2,695 | 2,757 | 2,688.5 | 2,731 | 1,885,600 | 2,731 |
| 2024-05-13 | 2,686 | 2,709.5 | 2,652 | 2,658.5 | 1,761,000 | 2,658.50 |
| 2024-05-10 | 2,636 | 2,746 | 2,581 | 2,669.5 | 3,661,900 | 2,669.50 |
| 2024-05-09 | 2,620.5 | 2,658.5 | 2,611.5 | 2,645.5 | 1,763,500 | 2,645.50 |
| 2024-05-08 | 2,640 | 2,657.5 | 2,595 | 2,595 | 1,310,500 | 2,595 |
| 2024-05-07 | 2,620 | 2,677.5 | 2,601 | 2,669.5 | 2,009,100 | 2,669.50 |
| 2024-05-02 | 2,596.5 | 2,599.5 | 2,550.5 | 2,594 | 1,151,200 | 2,594 |
| 2024-05-01 | 2,599 | 2,616.5 | 2,570 | 2,605 | 1,494,400 | 2,605 |
| 2024-04-30 | 2,651 | 2,663.5 | 2,590 | 2,621.5 | 1,897,300 | 2,621.50 |
| 2024-04-26 | 2,628 | 2,656 | 2,596 | 2,619.5 | 2,204,200 | 2,619.50 |
| 2024-04-25 | 2,611.5 | 2,680.5 | 2,602 | 2,622.5 | 3,473,700 | 2,622.50 |
| 2024-04-24 | 2,510 | 2,585.5 | 2,490 | 2,562.5 | 1,868,000 | 2,562.50 |
| 2024-04-23 | 2,510 | 2,524 | 2,473 | 2,484.5 | 1,562,500 | 2,484.50 |
| 2024-04-22 | 2,504 | 2,530 | 2,487.5 | 2,509.5 | 1,706,900 | 2,509.50 |
| 2024-04-19 | 2,566.5 | 2,575 | 2,456.5 | 2,487.5 | 3,960,900 | 2,487.50 |
| 2024-04-18 | 2,623 | 2,646 | 2,600 | 2,616 | 1,380,400 | 2,616 |
| 2024-04-17 | 2,637.5 | 2,637.5 | 2,571 | 2,598 | 1,562,400 | 2,598 |
| 2024-04-16 | 2,598 | 2,658.5 | 2,585.5 | 2,642.5 | 1,565,500 | 2,642.50 |
| 2024-04-15 | 2,650.5 | 2,664 | 2,610.5 | 2,640.5 | 2,073,800 | 2,640.50 |
| 2024-04-12 | 2,646 | 2,709 | 2,637.5 | 2,676 | 2,169,000 | 2,676 |
| 2024-04-11 | 2,618 | 2,661 | 2,618 | 2,653.5 | 1,968,200 | 2,653.50 |
| 2024-04-10 | 2,700 | 2,700 | 2,648 | 2,664 | 1,628,500 | 2,664 |
| 2024-04-09 | 2,702 | 2,718.5 | 2,682 | 2,704 | 1,877,700 | 2,704 |
| 2024-04-08 | 2,750 | 2,752.5 | 2,718 | 2,734.5 | 1,184,600 | 2,734.50 |
| 2024-04-05 | 2,731.5 | 2,752 | 2,700.5 | 2,722 | 1,510,400 | 2,722 |
| 2024-04-04 | 2,805 | 2,822 | 2,727.5 | 2,733 | 1,753,300 | 2,733 |
| 2024-04-03 | 2,727 | 2,865 | 2,726.5 | 2,760 | 4,316,500 | 2,760 |
| 2024-04-02 | 2,771 | 2,778.5 | 2,671.5 | 2,729.5 | 2,743,900 | 2,729.50 |
| 2024-04-01 | 2,830 | 2,835 | 2,766 | 2,800 | 1,667,500 | 2,800 |
| 2024-03-29 | 2,814 | 2,826.5 | 2,766 | 2,795 | 2,383,000 | 2,795 |
| 2024-03-28 | 2,951.5 | 2,959 | 2,819 | 2,826 | 2,167,300 | 2,826 |
| 2024-03-27 | 5,838 | 5,982 | 5,811 | 5,926 | 1,224,400 | 5,926 |
| 2024-03-26 | 5,839 | 5,965 | 5,801 | 5,931 | 1,316,800 | 5,931 |
| 2024-03-25 | 6,410 | 6,426 | 6,010 | 6,021 | 1,863,300 | 6,021 |
| 2024-03-22 | 6,185 | 6,426 | 6,158 | 6,388 | 1,505,800 | 6,388 |
| 2024-03-21 | 6,388 | 6,388 | 6,172 | 6,183 | 1,205,500 | 6,183 |
| 2024-03-19 | 6,073 | 6,246 | 6,068 | 6,246 | 664,400 | 6,246 |
| 2024-03-18 | 5,940 | 6,176 | 5,932 | 6,144 | 1,283,800 | 6,144 |
| 2024-03-15 | 5,961 | 5,994 | 5,900 | 5,963 | 476,200 | 5,963 |
| 2024-03-14 | 5,945 | 6,029 | 5,871 | 6,029 | 1,069,900 | 6,029 |
| 2024-03-13 | 6,095 | 6,095 | 5,933 | 5,952 | 939,700 | 5,952 |
| 2024-03-12 | 6,036 | 6,113 | 5,990 | 6,113 | 900,300 | 6,113 |
| 2024-03-11 | 6,048 | 6,158 | 5,996 | 6,132 | 841,000 | 6,132 |
| 2024-03-08 | 6,142 | 6,159 | 5,999 | 6,035 | 1,015,700 | 6,035 |
| 2024-03-07 | 6,220 | 6,223 | 6,061 | 6,168 | 2,358,100 | 6,168 |
| 2024-03-06 | 5,810 | 5,966 | 5,769 | 5,966 | 990,600 | 5,966 |
| 2024-03-05 | 5,972 | 6,013 | 5,871 | 5,962 | 566,500 | 5,962 |
| 2024-03-04 | 6,040 | 6,078 | 5,957 | 5,972 | 556,400 | 5,972 |
| 2024-03-01 | 6,061 | 6,086 | 5,994 | 6,050 | 477,000 | 6,050 |
| 2024-02-29 | 5,975 | 6,050 | 5,959 | 6,029 | 1,288,600 | 6,029 |
| 2024-02-28 | 5,990 | 6,089 | 5,938 | 6,015 | 791,500 | 6,015 |
| 2024-02-27 | 5,942 | 6,064 | 5,936 | 6,011 | 950,000 | 6,011 |
| 2024-02-26 | 5,950 | 5,999 | 5,880 | 5,950 | 689,300 | 5,950 |
| 2024-02-22 | 5,978 | 5,995 | 5,927 | 5,958 | 607,800 | 5,958 |
| 2024-02-21 | 5,860 | 5,981 | 5,811 | 5,978 | 700,200 | 5,978 |
| 2024-02-20 | 5,843 | 5,879 | 5,783 | 5,877 | 657,200 | 5,877 |
| 2024-02-19 | 5,951 | 5,973 | 5,828 | 5,830 | 614,800 | 5,830 |
| 2024-02-16 | 5,987 | 6,069 | 5,945 | 5,980 | 925,300 | 5,980 |
| 2024-02-15 | 5,950 | 6,006 | 5,897 | 5,961 | 760,900 | 5,961 |
| 2024-02-14 | 5,660 | 5,894 | 5,659 | 5,885 | 992,200 | 5,885 |
| 2024-02-13 | 5,721 | 5,753 | 5,662 | 5,737 | 673,100 | 5,737 |
| 2024-02-09 | 5,648 | 5,720 | 5,613 | 5,643 | 573,500 | 5,643 |
| 2024-02-08 | 5,710 | 5,819 | 5,658 | 5,679 | 1,107,100 | 5,679 |
| 2024-02-07 | 5,766 | 5,808 | 5,596 | 5,634 | 832,300 | 5,634 |
| 2024-02-06 | 5,730 | 5,748 | 5,644 | 5,710 | 978,900 | 5,710 |
| 2024-02-05 | 5,803 | 5,844 | 5,643 | 5,682 | 1,013,000 | 5,682 |
| 2024-02-02 | 5,751 | 5,868 | 5,659 | 5,756 | 2,722,800 | 5,756 |
| 2024-02-01 | 5,550 | 5,658 | 5,451 | 5,516 | 3,111,200 | 5,516 |
| 2024-01-31 | 5,481 | 5,645 | 5,452 | 5,645 | 1,353,400 | 5,645 |
| 2024-01-30 | 5,559 | 5,594 | 5,510 | 5,563 | 981,700 | 5,563 |
| 2024-01-29 | 5,517 | 5,578 | 5,509 | 5,533 | 741,500 | 5,533 |
| 2024-01-26 | 5,533 | 5,573 | 5,480 | 5,505 | 771,300 | 5,505 |
| 2024-01-25 | 5,569 | 5,610 | 5,491 | 5,573 | 820,700 | 5,573 |
| 2024-01-24 | 5,615 | 5,670 | 5,544 | 5,549 | 1,357,700 | 5,549 |
| 2024-01-23 | 5,664 | 5,721 | 5,614 | 5,638 | 1,212,400 | 5,638 |
| 2024-01-22 | 5,500 | 5,634 | 5,500 | 5,626 | 1,398,600 | 5,626 |
| 2024-01-19 | 5,493 | 5,543 | 5,457 | 5,468 | 1,213,600 | 5,468 |
| 2024-01-18 | 5,281 | 5,414 | 5,250 | 5,374 | 1,257,000 | 5,374 |
| 2024-01-17 | 5,447 | 5,450 | 5,309 | 5,323 | 1,516,400 | 5,323 |
| 2024-01-16 | 5,486 | 5,497 | 5,319 | 5,375 | 1,529,300 | 5,375 |
| 2024-01-15 | 5,534 | 5,537 | 5,438 | 5,527 | 1,671,900 | 5,527 |
| 2024-01-12 | 5,430 | 5,493 | 5,365 | 5,462 | 1,877,600 | 5,462 |
| 2024-01-11 | 5,340 | 5,369 | 5,280 | 5,347 | 1,790,100 | 5,347 |
| 2024-01-10 | 5,056 | 5,327 | 5,050 | 5,284 | 3,873,200 | 5,284 |
| 2024-01-09 | 4,920 | 5,016 | 4,867 | 5,016 | 2,194,500 | 5,016 |
| 2024-01-05 | 4,802 | 4,877 | 4,782 | 4,803 | 2,050,500 | 4,803 |
| 2024-01-04 | 4,549 | 4,775 | 4,510 | 4,758 | 1,522,900 | 4,758 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
