9706 日本空港ビルデング(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 | 4,950 | 5,009 | 4,931 | 5,000 | 342,000 | 5,000 |
| 2024-12-27 | 4,960 | 5,003 | 4,944 | 4,967 | 339,100 | 4,967 |
| 2024-12-26 | 4,883 | 4,953 | 4,861 | 4,945 | 527,200 | 4,945 |
| 2024-12-25 | 4,874 | 4,910 | 4,806 | 4,886 | 207,700 | 4,886 |
| 2024-12-24 | 4,897 | 4,934 | 4,865 | 4,910 | 233,300 | 4,910 |
| 2024-12-23 | 4,880 | 4,897 | 4,816 | 4,897 | 325,300 | 4,897 |
| 2024-12-20 | 4,930 | 4,933 | 4,879 | 4,905 | 389,500 | 4,905 |
| 2024-12-19 | 4,902 | 4,946 | 4,891 | 4,930 | 300,300 | 4,930 |
| 2024-12-18 | 5,000 | 5,000 | 4,928 | 4,940 | 222,300 | 4,940 |
| 2024-12-17 | 4,972 | 5,044 | 4,951 | 5,000 | 286,300 | 5,000 |
| 2024-12-16 | 5,002 | 5,003 | 4,902 | 4,950 | 291,900 | 4,950 |
| 2024-12-13 | 4,968 | 5,036 | 4,964 | 5,002 | 558,000 | 5,002 |
| 2024-12-12 | 5,080 | 5,112 | 5,058 | 5,058 | 490,600 | 5,058 |
| 2024-12-11 | 5,100 | 5,112 | 5,058 | 5,068 | 147,600 | 5,068 |
| 2024-12-10 | 5,119 | 5,124 | 5,074 | 5,085 | 196,100 | 5,085 |
| 2024-12-09 | 5,093 | 5,181 | 5,076 | 5,140 | 306,800 | 5,140 |
| 2024-12-06 | 5,172 | 5,172 | 5,017 | 5,077 | 245,100 | 5,077 |
| 2024-12-05 | 5,124 | 5,234 | 5,101 | 5,172 | 379,200 | 5,172 |
| 2024-12-04 | 5,101 | 5,148 | 4,936 | 5,094 | 538,600 | 5,094 |
| 2024-12-03 | 5,109 | 5,156 | 5,095 | 5,101 | 335,800 | 5,101 |
| 2024-12-02 | 5,204 | 5,219 | 5,077 | 5,099 | 320,800 | 5,099 |
| 2024-11-29 | 5,240 | 5,275 | 5,211 | 5,245 | 168,600 | 5,245 |
| 2024-11-28 | 5,266 | 5,318 | 5,244 | 5,301 | 192,600 | 5,301 |
| 2024-11-27 | 5,360 | 5,385 | 5,220 | 5,226 | 179,400 | 5,226 |
| 2024-11-26 | 5,326 | 5,408 | 5,283 | 5,408 | 262,100 | 5,408 |
| 2024-11-25 | 5,420 | 5,421 | 5,340 | 5,351 | 210,400 | 5,351 |
| 2024-11-22 | 5,444 | 5,476 | 5,323 | 5,339 | 183,400 | 5,339 |
| 2024-11-21 | 5,422 | 5,471 | 5,402 | 5,440 | 155,600 | 5,440 |
| 2024-11-20 | 5,445 | 5,495 | 5,385 | 5,409 | 115,800 | 5,409 |
| 2024-11-19 | 5,463 | 5,519 | 5,449 | 5,476 | 151,900 | 5,476 |
| 2024-11-18 | 5,351 | 5,398 | 5,315 | 5,385 | 184,300 | 5,385 |
| 2024-11-15 | 5,388 | 5,390 | 5,341 | 5,367 | 200,200 | 5,367 |
| 2024-11-14 | 5,429 | 5,461 | 5,324 | 5,334 | 257,200 | 5,334 |
| 2024-11-13 | 5,444 | 5,512 | 5,412 | 5,442 | 253,900 | 5,442 |
| 2024-11-12 | 5,614 | 5,625 | 5,412 | 5,445 | 237,300 | 5,445 |
| 2024-11-11 | 5,480 | 5,621 | 5,386 | 5,607 | 411,100 | 5,607 |
| 2024-11-08 | 5,651 | 5,695 | 5,559 | 5,627 | 314,600 | 5,627 |
| 2024-11-07 | 5,600 | 5,668 | 5,590 | 5,623 | 210,100 | 5,623 |
| 2024-11-06 | 5,598 | 5,643 | 5,534 | 5,590 | 189,700 | 5,590 |
| 2024-11-05 | 5,487 | 5,570 | 5,434 | 5,542 | 204,700 | 5,542 |
| 2024-11-01 | 5,524 | 5,578 | 5,501 | 5,523 | 176,500 | 5,523 |
| 2024-10-31 | 5,512 | 5,669 | 5,496 | 5,624 | 316,400 | 5,624 |
| 2024-10-30 | 5,552 | 5,610 | 5,480 | 5,551 | 357,300 | 5,551 |
| 2024-10-29 | 5,450 | 5,635 | 5,436 | 5,601 | 333,900 | 5,601 |
| 2024-10-28 | 5,340 | 5,445 | 5,305 | 5,418 | 205,700 | 5,418 |
| 2024-10-25 | 5,403 | 5,414 | 5,320 | 5,345 | 170,900 | 5,345 |
| 2024-10-24 | 5,290 | 5,448 | 5,274 | 5,368 | 294,300 | 5,368 |
| 2024-10-23 | 5,317 | 5,365 | 5,271 | 5,300 | 160,100 | 5,300 |
| 2024-10-22 | 5,286 | 5,327 | 5,271 | 5,301 | 199,000 | 5,301 |
| 2024-10-21 | 5,311 | 5,343 | 5,288 | 5,333 | 192,400 | 5,333 |
| 2024-10-18 | 5,287 | 5,345 | 5,260 | 5,269 | 147,300 | 5,269 |
| 2024-10-17 | 5,283 | 5,360 | 5,252 | 5,295 | 278,200 | 5,295 |
| 2024-10-16 | 5,378 | 5,452 | 5,235 | 5,252 | 303,500 | 5,252 |
| 2024-10-15 | 5,375 | 5,430 | 5,329 | 5,407 | 315,600 | 5,407 |
| 2024-10-11 | 5,355 | 5,395 | 5,316 | 5,364 | 151,300 | 5,364 |
| 2024-10-10 | 5,440 | 5,474 | 5,345 | 5,377 | 216,300 | 5,377 |
| 2024-10-09 | 5,414 | 5,498 | 5,414 | 5,446 | 209,100 | 5,446 |
| 2024-10-08 | 5,345 | 5,415 | 5,331 | 5,409 | 219,500 | 5,409 |
| 2024-10-07 | 5,445 | 5,450 | 5,404 | 5,427 | 236,600 | 5,427 |
| 2024-10-04 | 5,300 | 5,433 | 5,286 | 5,386 | 281,400 | 5,386 |
| 2024-10-03 | 5,431 | 5,480 | 5,306 | 5,320 | 359,200 | 5,320 |
| 2024-10-02 | 5,120 | 5,301 | 5,120 | 5,270 | 481,200 | 5,270 |
| 2024-10-01 | 5,209 | 5,225 | 5,096 | 5,155 | 246,200 | 5,155 |
| 2024-09-30 | 5,126 | 5,227 | 5,122 | 5,153 | 619,000 | 5,153 |
| 2024-09-27 | 5,152 | 5,259 | 5,120 | 5,250 | 386,200 | 5,250 |
| 2024-09-26 | 4,986 | 5,166 | 4,967 | 5,136 | 605,500 | 5,136 |
| 2024-09-25 | 4,900 | 4,950 | 4,855 | 4,916 | 504,400 | 4,916 |
| 2024-09-24 | 4,940 | 4,990 | 4,850 | 4,883 | 443,400 | 4,883 |
| 2024-09-20 | 4,940 | 4,967 | 4,900 | 4,900 | 298,100 | 4,900 |
| 2024-09-19 | 4,859 | 4,943 | 4,859 | 4,904 | 273,600 | 4,904 |
| 2024-09-18 | 4,906 | 4,929 | 4,784 | 4,844 | 412,900 | 4,844 |
| 2024-09-17 | 5,006 | 5,052 | 4,867 | 4,910 | 345,000 | 4,910 |
| 2024-09-13 | 5,018 | 5,044 | 4,977 | 5,023 | 264,700 | 5,023 |
| 2024-09-12 | 4,959 | 5,075 | 4,944 | 5,037 | 202,900 | 5,037 |
| 2024-09-11 | 4,990 | 4,999 | 4,896 | 4,914 | 170,900 | 4,914 |
| 2024-09-10 | 5,009 | 5,075 | 4,995 | 5,046 | 159,200 | 5,046 |
| 2024-09-09 | 4,903 | 5,050 | 4,903 | 4,998 | 265,800 | 4,998 |
| 2024-09-06 | 4,954 | 5,070 | 4,951 | 5,035 | 248,500 | 5,035 |
| 2024-09-05 | 5,013 | 5,024 | 4,886 | 4,954 | 266,500 | 4,954 |
| 2024-09-04 | 4,949 | 5,038 | 4,942 | 5,011 | 281,000 | 5,011 |
| 2024-09-03 | 5,013 | 5,120 | 5,010 | 5,049 | 236,700 | 5,049 |
| 2024-09-02 | 5,071 | 5,075 | 4,987 | 4,990 | 192,200 | 4,990 |
| 2024-08-30 | 4,997 | 5,139 | 4,973 | 5,027 | 408,700 | 5,027 |
| 2024-08-29 | 4,930 | 5,019 | 4,904 | 4,937 | 423,200 | 4,937 |
| 2024-08-28 | 5,023 | 5,037 | 4,936 | 4,946 | 428,700 | 4,946 |
| 2024-08-27 | 5,236 | 5,241 | 5,023 | 5,044 | 523,900 | 5,044 |
| 2024-08-26 | 5,280 | 5,288 | 5,215 | 5,272 | 130,600 | 5,272 |
| 2024-08-23 | 5,400 | 5,448 | 5,250 | 5,286 | 339,700 | 5,286 |
| 2024-08-22 | 5,290 | 5,394 | 5,253 | 5,393 | 244,900 | 5,393 |
| 2024-08-21 | 5,197 | 5,310 | 5,194 | 5,290 | 193,200 | 5,290 |
| 2024-08-20 | 5,162 | 5,270 | 5,157 | 5,227 | 280,300 | 5,227 |
| 2024-08-19 | 4,980 | 5,123 | 4,970 | 5,062 | 252,000 | 5,062 |
| 2024-08-16 | 5,103 | 5,103 | 4,935 | 5,002 | 334,000 | 5,002 |
| 2024-08-15 | 4,881 | 5,129 | 4,861 | 5,019 | 779,900 | 5,019 |
| 2024-08-14 | 4,691 | 4,918 | 4,684 | 4,845 | 822,800 | 4,845 |
| 2024-08-13 | 4,771 | 4,802 | 4,566 | 4,672 | 686,200 | 4,672 |
| 2024-08-09 | 4,944 | 4,991 | 4,632 | 4,731 | 769,800 | 4,731 |
| 2024-08-08 | 5,110 | 5,193 | 4,740 | 4,822 | 1,060,300 | 4,822 |
| 2024-08-07 | 4,650 | 4,926 | 4,620 | 4,912 | 873,700 | 4,912 |
| 2024-08-06 | 4,694 | 4,806 | 4,604 | 4,720 | 1,047,400 | 4,720 |
| 2024-08-05 | 4,590 | 4,644 | 4,213 | 4,405 | 802,200 | 4,405 |
| 2024-08-02 | 5,079 | 5,122 | 4,834 | 4,862 | 657,700 | 4,862 |
| 2024-08-01 | 5,354 | 5,434 | 5,103 | 5,179 | 480,200 | 5,179 |
| 2024-07-31 | 5,433 | 5,523 | 5,386 | 5,501 | 230,500 | 5,501 |
| 2024-07-30 | 5,500 | 5,516 | 5,455 | 5,482 | 148,400 | 5,482 |
| 2024-07-29 | 5,417 | 5,491 | 5,333 | 5,486 | 295,200 | 5,486 |
| 2024-07-26 | 5,450 | 5,473 | 5,380 | 5,381 | 224,400 | 5,381 |
| 2024-07-25 | 5,526 | 5,532 | 5,443 | 5,460 | 233,700 | 5,460 |
| 2024-07-24 | 5,611 | 5,630 | 5,528 | 5,540 | 167,300 | 5,540 |
| 2024-07-23 | 5,673 | 5,694 | 5,632 | 5,654 | 173,200 | 5,654 |
| 2024-07-22 | 5,710 | 5,727 | 5,652 | 5,670 | 129,700 | 5,670 |
| 2024-07-19 | 5,670 | 5,703 | 5,640 | 5,696 | 188,700 | 5,696 |
| 2024-07-18 | 5,656 | 5,712 | 5,650 | 5,652 | 179,700 | 5,652 |
| 2024-07-17 | 5,600 | 5,740 | 5,576 | 5,732 | 380,700 | 5,732 |
| 2024-07-16 | 5,622 | 5,630 | 5,560 | 5,576 | 181,800 | 5,576 |
| 2024-07-12 | 5,590 | 5,628 | 5,556 | 5,600 | 241,300 | 5,600 |
| 2024-07-11 | 5,605 | 5,608 | 5,559 | 5,579 | 166,100 | 5,579 |
| 2024-07-10 | 5,562 | 5,609 | 5,508 | 5,562 | 233,200 | 5,562 |
| 2024-07-09 | 5,464 | 5,587 | 5,424 | 5,532 | 242,600 | 5,532 |
| 2024-07-08 | 5,486 | 5,513 | 5,377 | 5,441 | 374,800 | 5,441 |
| 2024-07-05 | 5,545 | 5,586 | 5,521 | 5,549 | 215,300 | 5,549 |
| 2024-07-04 | 5,525 | 5,587 | 5,511 | 5,545 | 161,700 | 5,545 |
| 2024-07-03 | 5,519 | 5,538 | 5,421 | 5,505 | 266,600 | 5,505 |
| 2024-07-02 | 5,557 | 5,611 | 5,519 | 5,519 | 288,400 | 5,519 |
| 2024-07-01 | 5,550 | 5,578 | 5,501 | 5,541 | 188,400 | 5,541 |
| 2024-06-28 | 5,490 | 5,510 | 5,461 | 5,487 | 121,300 | 5,487 |
| 2024-06-27 | 5,499 | 5,548 | 5,481 | 5,506 | 131,600 | 5,506 |
| 2024-06-26 | 5,500 | 5,558 | 5,495 | 5,541 | 227,100 | 5,541 |
| 2024-06-25 | 5,461 | 5,536 | 5,435 | 5,518 | 268,000 | 5,518 |
| 2024-06-24 | 5,427 | 5,506 | 5,341 | 5,476 | 250,000 | 5,476 |
| 2024-06-21 | 5,329 | 5,412 | 5,329 | 5,379 | 439,400 | 5,379 |
| 2024-06-20 | 5,383 | 5,408 | 5,313 | 5,313 | 223,100 | 5,313 |
| 2024-06-19 | 5,340 | 5,419 | 5,322 | 5,394 | 233,700 | 5,394 |
| 2024-06-18 | 5,464 | 5,464 | 5,290 | 5,353 | 376,500 | 5,353 |
| 2024-06-17 | 5,492 | 5,558 | 5,351 | 5,404 | 397,100 | 5,404 |
| 2024-06-14 | 5,509 | 5,582 | 5,480 | 5,567 | 223,900 | 5,567 |
| 2024-06-13 | 5,488 | 5,527 | 5,481 | 5,509 | 182,300 | 5,509 |
| 2024-06-12 | 5,550 | 5,566 | 5,481 | 5,518 | 200,100 | 5,518 |
| 2024-06-11 | 5,583 | 5,642 | 5,525 | 5,550 | 253,900 | 5,550 |
| 2024-06-10 | 5,464 | 5,657 | 5,464 | 5,631 | 298,200 | 5,631 |
| 2024-06-07 | 5,502 | 5,550 | 5,469 | 5,494 | 160,200 | 5,494 |
| 2024-06-06 | 5,530 | 5,564 | 5,499 | 5,499 | 225,500 | 5,499 |
| 2024-06-05 | 5,595 | 5,616 | 5,491 | 5,491 | 279,800 | 5,491 |
| 2024-06-04 | 5,523 | 5,663 | 5,478 | 5,620 | 375,300 | 5,620 |
| 2024-06-03 | 5,520 | 5,532 | 5,485 | 5,523 | 295,800 | 5,523 |
| 2024-05-31 | 5,561 | 5,579 | 5,470 | 5,517 | 355,700 | 5,517 |
| 2024-05-30 | 5,444 | 5,570 | 5,430 | 5,570 | 345,500 | 5,570 |
| 2024-05-29 | 5,456 | 5,522 | 5,427 | 5,479 | 380,900 | 5,479 |
| 2024-05-28 | 5,454 | 5,566 | 5,454 | 5,472 | 390,800 | 5,472 |
| 2024-05-27 | 5,399 | 5,445 | 5,372 | 5,435 | 190,800 | 5,435 |
| 2024-05-24 | 5,375 | 5,407 | 5,337 | 5,385 | 250,000 | 5,385 |
| 2024-05-23 | 5,374 | 5,409 | 5,308 | 5,381 | 272,500 | 5,381 |
| 2024-05-22 | 5,333 | 5,417 | 5,330 | 5,374 | 560,500 | 5,374 |
| 2024-05-21 | 5,352 | 5,375 | 5,247 | 5,264 | 409,600 | 5,264 |
| 2024-05-20 | 5,148 | 5,348 | 5,131 | 5,325 | 615,700 | 5,325 |
| 2024-05-17 | 5,025 | 5,125 | 5,002 | 5,099 | 263,700 | 5,099 |
| 2024-05-16 | 5,093 | 5,151 | 5,041 | 5,105 | 369,500 | 5,105 |
| 2024-05-15 | 5,233 | 5,235 | 5,092 | 5,095 | 625,600 | 5,095 |
| 2024-05-14 | 5,216 | 5,285 | 5,104 | 5,221 | 733,900 | 5,221 |
| 2024-05-13 | 5,333 | 5,444 | 5,171 | 5,229 | 1,673,100 | 5,229 |
| 2024-05-10 | 5,727 | 5,768 | 5,687 | 5,758 | 430,300 | 5,758 |
| 2024-05-09 | 5,557 | 5,694 | 5,524 | 5,674 | 397,600 | 5,674 |
| 2024-05-08 | 5,525 | 5,584 | 5,522 | 5,550 | 338,800 | 5,550 |
| 2024-05-07 | 5,564 | 5,616 | 5,528 | 5,567 | 249,900 | 5,567 |
| 2024-05-02 | 5,537 | 5,605 | 5,530 | 5,594 | 225,700 | 5,594 |
| 2024-05-01 | 5,550 | 5,580 | 5,485 | 5,555 | 236,100 | 5,555 |
| 2024-04-30 | 5,699 | 5,700 | 5,543 | 5,581 | 303,900 | 5,581 |
| 2024-04-26 | 5,403 | 5,717 | 5,395 | 5,602 | 968,800 | 5,602 |
| 2024-04-25 | 5,480 | 5,480 | 5,363 | 5,390 | 373,100 | 5,390 |
| 2024-04-24 | 5,554 | 5,566 | 5,490 | 5,500 | 436,500 | 5,500 |
| 2024-04-23 | 5,592 | 5,616 | 5,540 | 5,569 | 362,000 | 5,569 |
| 2024-04-22 | 5,549 | 5,576 | 5,492 | 5,560 | 396,300 | 5,560 |
| 2024-04-19 | 5,501 | 5,560 | 5,404 | 5,472 | 293,000 | 5,472 |
| 2024-04-18 | 5,451 | 5,575 | 5,442 | 5,518 | 194,700 | 5,518 |
| 2024-04-17 | 5,526 | 5,595 | 5,472 | 5,482 | 293,900 | 5,482 |
| 2024-04-16 | 5,548 | 5,563 | 5,479 | 5,500 | 309,500 | 5,500 |
| 2024-04-15 | 5,570 | 5,598 | 5,543 | 5,582 | 232,000 | 5,582 |
| 2024-04-12 | 5,650 | 5,694 | 5,572 | 5,623 | 364,200 | 5,623 |
| 2024-04-11 | 5,674 | 5,695 | 5,611 | 5,641 | 305,700 | 5,641 |
| 2024-04-10 | 5,674 | 5,761 | 5,666 | 5,713 | 242,100 | 5,713 |
| 2024-04-09 | 5,680 | 5,699 | 5,659 | 5,671 | 278,500 | 5,671 |
| 2024-04-08 | 5,782 | 5,788 | 5,633 | 5,669 | 415,500 | 5,669 |
| 2024-04-05 | 5,718 | 5,768 | 5,678 | 5,750 | 244,700 | 5,750 |
| 2024-04-04 | 5,820 | 5,829 | 5,755 | 5,768 | 277,200 | 5,768 |
| 2024-04-03 | 5,842 | 5,869 | 5,757 | 5,800 | 353,100 | 5,800 |
| 2024-04-02 | 5,874 | 5,886 | 5,810 | 5,830 | 300,800 | 5,830 |
| 2024-04-01 | 5,988 | 5,999 | 5,889 | 5,917 | 217,900 | 5,917 |
| 2024-03-29 | 5,957 | 5,996 | 5,888 | 5,930 | 229,400 | 5,930 |
| 2024-03-28 | 6,040 | 6,085 | 5,928 | 5,969 | 382,300 | 5,969 |
| 2024-03-27 | 6,144 | 6,176 | 6,080 | 6,105 | 301,400 | 6,105 |
| 2024-03-26 | 6,200 | 6,238 | 6,112 | 6,136 | 370,700 | 6,136 |
| 2024-03-25 | 6,070 | 6,172 | 6,043 | 6,127 | 577,000 | 6,127 |
| 2024-03-22 | 5,986 | 6,038 | 5,981 | 5,998 | 445,600 | 5,998 |
| 2024-03-21 | 6,173 | 6,214 | 5,980 | 5,984 | 677,700 | 5,984 |
| 2024-03-19 | 6,091 | 6,265 | 6,080 | 6,218 | 491,800 | 6,218 |
| 2024-03-18 | 6,099 | 6,178 | 6,067 | 6,123 | 476,600 | 6,123 |
| 2024-03-15 | 5,920 | 6,100 | 5,891 | 6,049 | 566,600 | 6,049 |
| 2024-03-14 | 5,803 | 5,927 | 5,793 | 5,916 | 471,800 | 5,916 |
| 2024-03-13 | 5,779 | 5,828 | 5,724 | 5,812 | 543,500 | 5,812 |
| 2024-03-12 | 5,625 | 5,690 | 5,461 | 5,681 | 493,700 | 5,681 |
| 2024-03-11 | 5,592 | 5,693 | 5,591 | 5,643 | 332,400 | 5,643 |
| 2024-03-08 | 5,638 | 5,674 | 5,533 | 5,633 | 498,200 | 5,633 |
| 2024-03-07 | 5,699 | 5,742 | 5,681 | 5,716 | 218,400 | 5,716 |
| 2024-03-06 | 5,605 | 5,772 | 5,575 | 5,667 | 371,900 | 5,667 |
| 2024-03-05 | 5,658 | 5,699 | 5,625 | 5,649 | 290,500 | 5,649 |
| 2024-03-04 | 5,865 | 5,875 | 5,699 | 5,699 | 395,400 | 5,699 |
| 2024-03-01 | 5,836 | 5,914 | 5,820 | 5,845 | 518,900 | 5,845 |
| 2024-02-29 | 6,015 | 6,024 | 5,875 | 5,894 | 540,600 | 5,894 |
| 2024-02-28 | 5,876 | 5,997 | 5,866 | 5,979 | 640,800 | 5,979 |
| 2024-02-27 | 5,935 | 5,980 | 5,858 | 5,932 | 327,800 | 5,932 |
| 2024-02-26 | 5,890 | 6,166 | 5,887 | 5,956 | 829,200 | 5,956 |
| 2024-02-22 | 5,833 | 5,918 | 5,822 | 5,866 | 331,500 | 5,866 |
| 2024-02-21 | 5,851 | 5,869 | 5,786 | 5,832 | 227,600 | 5,832 |
| 2024-02-20 | 5,880 | 5,955 | 5,846 | 5,853 | 305,600 | 5,853 |
| 2024-02-19 | 5,735 | 5,850 | 5,710 | 5,845 | 278,500 | 5,845 |
| 2024-02-16 | 5,610 | 5,747 | 5,607 | 5,722 | 432,000 | 5,722 |
| 2024-02-15 | 5,642 | 5,694 | 5,586 | 5,655 | 419,300 | 5,655 |
| 2024-02-14 | 5,822 | 5,839 | 5,611 | 5,653 | 640,200 | 5,653 |
| 2024-02-13 | 5,905 | 5,988 | 5,817 | 5,861 | 378,700 | 5,861 |
| 2024-02-09 | 5,786 | 5,865 | 5,715 | 5,859 | 517,900 | 5,859 |
| 2024-02-08 | 6,093 | 6,120 | 5,808 | 5,823 | 1,389,300 | 5,823 |
| 2024-02-07 | 5,876 | 5,920 | 5,750 | 5,883 | 565,400 | 5,883 |
| 2024-02-06 | 5,900 | 5,900 | 5,816 | 5,878 | 421,500 | 5,878 |
| 2024-02-05 | 5,905 | 5,976 | 5,875 | 5,931 | 574,700 | 5,931 |
| 2024-02-02 | 5,865 | 5,955 | 5,839 | 5,903 | 389,300 | 5,903 |
| 2024-02-01 | 5,870 | 5,966 | 5,857 | 5,890 | 371,500 | 5,890 |
| 2024-01-31 | 5,845 | 5,888 | 5,820 | 5,877 | 315,300 | 5,877 |
| 2024-01-30 | 5,876 | 5,930 | 5,807 | 5,815 | 386,600 | 5,815 |
| 2024-01-29 | 5,812 | 5,869 | 5,795 | 5,850 | 483,100 | 5,850 |
| 2024-01-26 | 5,849 | 5,870 | 5,802 | 5,804 | 412,000 | 5,804 |
| 2024-01-25 | 5,929 | 5,949 | 5,841 | 5,874 | 506,400 | 5,874 |
| 2024-01-24 | 5,918 | 5,930 | 5,878 | 5,900 | 503,200 | 5,900 |
| 2024-01-23 | 6,064 | 6,090 | 5,944 | 5,951 | 669,000 | 5,951 |
| 2024-01-22 | 6,050 | 6,083 | 5,994 | 6,064 | 397,900 | 6,064 |
| 2024-01-19 | 5,910 | 6,118 | 5,897 | 6,035 | 692,700 | 6,035 |
| 2024-01-18 | 5,949 | 5,949 | 5,808 | 5,810 | 896,000 | 5,810 |
| 2024-01-17 | 6,105 | 6,119 | 5,909 | 5,915 | 1,034,700 | 5,915 |
| 2024-01-16 | 6,267 | 6,279 | 6,145 | 6,145 | 276,900 | 6,145 |
| 2024-01-15 | 6,260 | 6,270 | 6,181 | 6,251 | 481,500 | 6,251 |
| 2024-01-12 | 6,352 | 6,359 | 6,296 | 6,311 | 179,500 | 6,311 |
| 2024-01-11 | 6,398 | 6,406 | 6,345 | 6,368 | 210,400 | 6,368 |
| 2024-01-10 | 6,305 | 6,379 | 6,280 | 6,353 | 202,300 | 6,353 |
| 2024-01-09 | 6,164 | 6,278 | 6,128 | 6,275 | 266,600 | 6,275 |
| 2024-01-05 | 6,180 | 6,207 | 6,154 | 6,167 | 185,200 | 6,167 |
| 2024-01-04 | 6,116 | 6,239 | 6,083 | 6,207 | 278,200 | 6,207 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株