9746 (株)TKC 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 | 3,815 | 3,830 | 3,780 | 3,800 | 65,200 | 3,800 |
| 2024-12-27 | 3,830 | 3,845 | 3,810 | 3,825 | 53,200 | 3,825 |
| 2024-12-26 | 3,785 | 3,830 | 3,785 | 3,815 | 69,000 | 3,815 |
| 2024-12-25 | 3,830 | 3,830 | 3,755 | 3,775 | 49,400 | 3,775 |
| 2024-12-24 | 3,825 | 3,850 | 3,790 | 3,825 | 89,200 | 3,825 |
| 2024-12-23 | 3,850 | 3,860 | 3,835 | 3,845 | 57,600 | 3,845 |
| 2024-12-20 | 3,900 | 3,915 | 3,830 | 3,850 | 145,500 | 3,850 |
| 2024-12-19 | 3,900 | 3,955 | 3,900 | 3,935 | 55,600 | 3,935 |
| 2024-12-18 | 4,000 | 4,000 | 3,915 | 3,930 | 41,000 | 3,930 |
| 2024-12-17 | 3,995 | 4,025 | 3,970 | 3,980 | 45,000 | 3,980 |
| 2024-12-16 | 4,025 | 4,025 | 3,965 | 3,970 | 69,000 | 3,970 |
| 2024-12-13 | 3,940 | 4,010 | 3,925 | 3,990 | 105,400 | 3,990 |
| 2024-12-12 | 4,065 | 4,065 | 4,010 | 4,010 | 51,300 | 4,010 |
| 2024-12-11 | 4,075 | 4,090 | 3,990 | 3,995 | 52,900 | 3,995 |
| 2024-12-10 | 4,100 | 4,105 | 4,040 | 4,060 | 67,000 | 4,060 |
| 2024-12-09 | 4,090 | 4,120 | 4,070 | 4,085 | 67,000 | 4,085 |
| 2024-12-06 | 4,005 | 4,070 | 4,005 | 4,060 | 59,200 | 4,060 |
| 2024-12-05 | 3,970 | 4,050 | 3,965 | 4,005 | 52,800 | 4,005 |
| 2024-12-04 | 4,030 | 4,070 | 3,970 | 3,985 | 74,200 | 3,985 |
| 2024-12-03 | 3,920 | 4,065 | 3,895 | 4,030 | 141,300 | 4,030 |
| 2024-12-02 | 3,845 | 3,910 | 3,840 | 3,875 | 67,100 | 3,875 |
| 2024-11-29 | 3,875 | 3,890 | 3,855 | 3,860 | 38,400 | 3,860 |
| 2024-11-28 | 3,860 | 3,875 | 3,825 | 3,860 | 37,500 | 3,860 |
| 2024-11-27 | 3,845 | 3,920 | 3,815 | 3,840 | 74,500 | 3,840 |
| 2024-11-26 | 3,725 | 3,800 | 3,700 | 3,795 | 44,600 | 3,795 |
| 2024-11-25 | 3,820 | 3,820 | 3,725 | 3,725 | 97,500 | 3,725 |
| 2024-11-22 | 3,800 | 3,820 | 3,775 | 3,775 | 26,800 | 3,775 |
| 2024-11-21 | 3,855 | 3,855 | 3,795 | 3,800 | 24,100 | 3,800 |
| 2024-11-20 | 3,815 | 3,845 | 3,795 | 3,835 | 45,800 | 3,835 |
| 2024-11-19 | 3,840 | 3,890 | 3,830 | 3,840 | 29,500 | 3,840 |
| 2024-11-18 | 3,820 | 3,895 | 3,820 | 3,845 | 38,200 | 3,845 |
| 2024-11-15 | 3,795 | 3,840 | 3,790 | 3,825 | 63,400 | 3,825 |
| 2024-11-14 | 3,870 | 3,940 | 3,755 | 3,770 | 159,800 | 3,770 |
| 2024-11-13 | 3,970 | 4,020 | 3,950 | 4,010 | 89,800 | 4,010 |
| 2024-11-12 | 3,940 | 3,980 | 3,905 | 3,950 | 58,100 | 3,950 |
| 2024-11-11 | 3,860 | 3,930 | 3,840 | 3,915 | 58,000 | 3,915 |
| 2024-11-08 | 3,865 | 3,885 | 3,850 | 3,860 | 57,900 | 3,860 |
| 2024-11-07 | 3,860 | 3,915 | 3,825 | 3,840 | 118,500 | 3,840 |
| 2024-11-06 | 3,960 | 3,960 | 3,855 | 3,860 | 52,200 | 3,860 |
| 2024-11-05 | 3,970 | 3,970 | 3,900 | 3,965 | 45,700 | 3,965 |
| 2024-11-01 | 3,965 | 3,990 | 3,925 | 3,960 | 48,600 | 3,960 |
| 2024-10-31 | 3,955 | 3,980 | 3,945 | 3,970 | 78,400 | 3,970 |
| 2024-10-30 | 3,930 | 3,970 | 3,920 | 3,945 | 104,400 | 3,945 |
| 2024-10-29 | 3,910 | 3,930 | 3,880 | 3,920 | 25,000 | 3,920 |
| 2024-10-28 | 3,900 | 3,930 | 3,875 | 3,910 | 37,000 | 3,910 |
| 2024-10-25 | 3,895 | 3,915 | 3,880 | 3,885 | 41,100 | 3,885 |
| 2024-10-24 | 3,900 | 3,920 | 3,875 | 3,920 | 43,000 | 3,920 |
| 2024-10-23 | 3,930 | 3,930 | 3,870 | 3,920 | 52,300 | 3,920 |
| 2024-10-22 | 3,940 | 3,940 | 3,900 | 3,930 | 33,900 | 3,930 |
| 2024-10-21 | 3,935 | 3,945 | 3,895 | 3,945 | 30,600 | 3,945 |
| 2024-10-18 | 3,915 | 3,950 | 3,895 | 3,920 | 63,700 | 3,920 |
| 2024-10-17 | 3,900 | 3,920 | 3,890 | 3,915 | 30,500 | 3,915 |
| 2024-10-16 | 3,900 | 3,975 | 3,885 | 3,885 | 47,200 | 3,885 |
| 2024-10-15 | 3,895 | 3,970 | 3,880 | 3,940 | 94,800 | 3,940 |
| 2024-10-11 | 3,875 | 3,895 | 3,870 | 3,895 | 26,000 | 3,895 |
| 2024-10-10 | 3,895 | 3,910 | 3,880 | 3,900 | 16,300 | 3,900 |
| 2024-10-09 | 3,870 | 3,920 | 3,870 | 3,885 | 27,700 | 3,885 |
| 2024-10-08 | 3,850 | 3,870 | 3,840 | 3,870 | 32,700 | 3,870 |
| 2024-10-07 | 3,915 | 3,920 | 3,875 | 3,895 | 43,400 | 3,895 |
| 2024-10-04 | 3,840 | 3,915 | 3,840 | 3,875 | 46,400 | 3,875 |
| 2024-10-03 | 3,860 | 3,870 | 3,835 | 3,855 | 51,000 | 3,855 |
| 2024-10-02 | 3,845 | 3,845 | 3,780 | 3,825 | 60,300 | 3,825 |
| 2024-10-01 | 3,850 | 3,875 | 3,810 | 3,865 | 63,000 | 3,865 |
| 2024-09-30 | 3,780 | 3,850 | 3,775 | 3,825 | 77,700 | 3,825 |
| 2024-09-27 | 3,800 | 3,850 | 3,760 | 3,840 | 61,200 | 3,840 |
| 2024-09-26 | 3,765 | 3,840 | 3,755 | 3,840 | 108,900 | 3,840 |
| 2024-09-25 | 3,800 | 3,800 | 3,740 | 3,750 | 65,500 | 3,750 |
| 2024-09-24 | 3,830 | 3,850 | 3,810 | 3,820 | 34,300 | 3,820 |
| 2024-09-20 | 3,850 | 3,850 | 3,780 | 3,800 | 70,100 | 3,800 |
| 2024-09-19 | 3,855 | 3,855 | 3,800 | 3,800 | 51,400 | 3,800 |
| 2024-09-18 | 3,840 | 3,850 | 3,810 | 3,830 | 57,900 | 3,830 |
| 2024-09-17 | 3,795 | 3,815 | 3,780 | 3,805 | 46,900 | 3,805 |
| 2024-09-13 | 3,800 | 3,815 | 3,745 | 3,760 | 67,400 | 3,760 |
| 2024-09-12 | 3,805 | 3,825 | 3,790 | 3,810 | 53,400 | 3,810 |
| 2024-09-11 | 3,760 | 3,810 | 3,725 | 3,745 | 77,000 | 3,745 |
| 2024-09-10 | 3,725 | 3,765 | 3,725 | 3,745 | 34,200 | 3,745 |
| 2024-09-09 | 3,740 | 3,760 | 3,705 | 3,725 | 59,900 | 3,725 |
| 2024-09-06 | 3,770 | 3,790 | 3,750 | 3,765 | 53,100 | 3,765 |
| 2024-09-05 | 3,725 | 3,790 | 3,720 | 3,750 | 59,900 | 3,750 |
| 2024-09-04 | 3,800 | 3,815 | 3,765 | 3,780 | 77,500 | 3,780 |
| 2024-09-03 | 3,770 | 3,820 | 3,770 | 3,805 | 55,400 | 3,805 |
| 2024-09-02 | 3,935 | 3,945 | 3,790 | 3,790 | 89,900 | 3,790 |
| 2024-08-30 | 3,920 | 3,945 | 3,900 | 3,925 | 72,400 | 3,925 |
| 2024-08-29 | 3,915 | 3,930 | 3,885 | 3,890 | 55,100 | 3,890 |
| 2024-08-28 | 3,870 | 3,925 | 3,870 | 3,915 | 64,800 | 3,915 |
| 2024-08-27 | 3,850 | 3,890 | 3,825 | 3,870 | 57,200 | 3,870 |
| 2024-08-26 | 3,820 | 3,855 | 3,820 | 3,835 | 37,200 | 3,835 |
| 2024-08-23 | 3,820 | 3,850 | 3,820 | 3,840 | 59,300 | 3,840 |
| 2024-08-22 | 3,780 | 3,825 | 3,780 | 3,820 | 41,600 | 3,820 |
| 2024-08-21 | 3,695 | 3,775 | 3,695 | 3,755 | 43,500 | 3,755 |
| 2024-08-20 | 3,645 | 3,745 | 3,645 | 3,730 | 67,600 | 3,730 |
| 2024-08-19 | 3,665 | 3,690 | 3,635 | 3,645 | 59,400 | 3,645 |
| 2024-08-16 | 3,665 | 3,705 | 3,650 | 3,670 | 77,700 | 3,670 |
| 2024-08-15 | 3,620 | 3,665 | 3,600 | 3,640 | 54,100 | 3,640 |
| 2024-08-14 | 3,660 | 3,690 | 3,585 | 3,615 | 54,700 | 3,615 |
| 2024-08-13 | 3,570 | 3,645 | 3,505 | 3,640 | 101,600 | 3,640 |
| 2024-08-09 | 3,590 | 3,590 | 3,515 | 3,560 | 91,600 | 3,560 |
| 2024-08-08 | 3,470 | 3,565 | 3,460 | 3,515 | 68,000 | 3,515 |
| 2024-08-07 | 3,500 | 3,565 | 3,450 | 3,485 | 83,000 | 3,485 |
| 2024-08-06 | 3,370 | 3,550 | 3,370 | 3,485 | 96,000 | 3,485 |
| 2024-08-05 | 3,375 | 3,445 | 3,260 | 3,300 | 191,200 | 3,300 |
| 2024-08-02 | 3,500 | 3,525 | 3,470 | 3,480 | 88,900 | 3,480 |
| 2024-08-01 | 3,570 | 3,575 | 3,525 | 3,565 | 75,700 | 3,565 |
| 2024-07-31 | 3,520 | 3,600 | 3,520 | 3,575 | 60,300 | 3,575 |
| 2024-07-30 | 3,525 | 3,540 | 3,495 | 3,535 | 33,900 | 3,535 |
| 2024-07-29 | 3,485 | 3,535 | 3,485 | 3,525 | 46,400 | 3,525 |
| 2024-07-26 | 3,475 | 3,490 | 3,465 | 3,465 | 34,200 | 3,465 |
| 2024-07-25 | 3,435 | 3,460 | 3,415 | 3,450 | 41,900 | 3,450 |
| 2024-07-24 | 3,425 | 3,455 | 3,420 | 3,435 | 31,400 | 3,435 |
| 2024-07-23 | 3,410 | 3,455 | 3,410 | 3,435 | 32,500 | 3,435 |
| 2024-07-22 | 3,450 | 3,450 | 3,400 | 3,425 | 35,200 | 3,425 |
| 2024-07-19 | 3,445 | 3,455 | 3,410 | 3,435 | 33,200 | 3,435 |
| 2024-07-18 | 3,430 | 3,485 | 3,430 | 3,445 | 51,600 | 3,445 |
| 2024-07-17 | 3,505 | 3,505 | 3,460 | 3,460 | 45,600 | 3,460 |
| 2024-07-16 | 3,520 | 3,530 | 3,455 | 3,465 | 40,500 | 3,465 |
| 2024-07-12 | 3,480 | 3,550 | 3,450 | 3,515 | 50,500 | 3,515 |
| 2024-07-11 | 3,500 | 3,515 | 3,475 | 3,485 | 52,000 | 3,485 |
| 2024-07-10 | 3,450 | 3,480 | 3,445 | 3,470 | 50,300 | 3,470 |
| 2024-07-09 | 3,475 | 3,485 | 3,445 | 3,470 | 34,100 | 3,470 |
| 2024-07-08 | 3,435 | 3,475 | 3,400 | 3,460 | 79,400 | 3,460 |
| 2024-07-05 | 3,470 | 3,480 | 3,440 | 3,440 | 30,500 | 3,440 |
| 2024-07-04 | 3,500 | 3,500 | 3,470 | 3,480 | 33,300 | 3,480 |
| 2024-07-03 | 3,440 | 3,510 | 3,440 | 3,495 | 42,800 | 3,495 |
| 2024-07-02 | 3,460 | 3,475 | 3,445 | 3,470 | 50,700 | 3,470 |
| 2024-07-01 | 3,475 | 3,475 | 3,420 | 3,440 | 116,000 | 3,440 |
| 2024-06-28 | 3,445 | 3,475 | 3,435 | 3,465 | 66,200 | 3,465 |
| 2024-06-27 | 3,420 | 3,480 | 3,420 | 3,460 | 86,800 | 3,460 |
| 2024-06-26 | 3,385 | 3,405 | 3,370 | 3,395 | 49,500 | 3,395 |
| 2024-06-25 | 3,350 | 3,405 | 3,345 | 3,385 | 44,300 | 3,385 |
| 2024-06-24 | 3,365 | 3,365 | 3,325 | 3,335 | 46,400 | 3,335 |
| 2024-06-21 | 3,415 | 3,420 | 3,335 | 3,335 | 160,600 | 3,335 |
| 2024-06-20 | 3,365 | 3,410 | 3,350 | 3,410 | 95,400 | 3,410 |
| 2024-06-19 | 3,285 | 3,385 | 3,285 | 3,380 | 81,600 | 3,380 |
| 2024-06-18 | 3,265 | 3,275 | 3,235 | 3,255 | 62,000 | 3,255 |
| 2024-06-17 | 3,260 | 3,265 | 3,210 | 3,245 | 56,100 | 3,245 |
| 2024-06-14 | 3,185 | 3,280 | 3,175 | 3,260 | 119,700 | 3,260 |
| 2024-06-13 | 3,215 | 3,250 | 3,215 | 3,235 | 58,700 | 3,235 |
| 2024-06-12 | 3,220 | 3,225 | 3,200 | 3,200 | 48,600 | 3,200 |
| 2024-06-11 | 3,280 | 3,285 | 3,225 | 3,235 | 50,900 | 3,235 |
| 2024-06-10 | 3,235 | 3,270 | 3,235 | 3,265 | 60,800 | 3,265 |
| 2024-06-07 | 3,215 | 3,245 | 3,215 | 3,235 | 47,300 | 3,235 |
| 2024-06-06 | 3,230 | 3,240 | 3,210 | 3,225 | 76,100 | 3,225 |
| 2024-06-05 | 3,240 | 3,265 | 3,215 | 3,240 | 66,900 | 3,240 |
| 2024-06-04 | 3,250 | 3,285 | 3,250 | 3,275 | 64,100 | 3,275 |
| 2024-06-03 | 3,275 | 3,295 | 3,260 | 3,280 | 94,400 | 3,280 |
| 2024-05-31 | 3,265 | 3,315 | 3,260 | 3,300 | 153,000 | 3,300 |
| 2024-05-30 | 3,245 | 3,250 | 3,200 | 3,220 | 109,000 | 3,220 |
| 2024-05-29 | 3,305 | 3,315 | 3,255 | 3,265 | 78,500 | 3,265 |
| 2024-05-28 | 3,370 | 3,375 | 3,315 | 3,315 | 60,700 | 3,315 |
| 2024-05-27 | 3,365 | 3,365 | 3,330 | 3,365 | 61,800 | 3,365 |
| 2024-05-24 | 3,345 | 3,370 | 3,335 | 3,350 | 81,000 | 3,350 |
| 2024-05-23 | 3,335 | 3,375 | 3,330 | 3,370 | 97,000 | 3,370 |
| 2024-05-22 | 3,385 | 3,385 | 3,355 | 3,360 | 87,100 | 3,360 |
| 2024-05-21 | 3,450 | 3,460 | 3,410 | 3,410 | 64,700 | 3,410 |
| 2024-05-20 | 3,435 | 3,455 | 3,425 | 3,430 | 51,900 | 3,430 |
| 2024-05-17 | 3,470 | 3,485 | 3,440 | 3,450 | 81,000 | 3,450 |
| 2024-05-16 | 3,520 | 3,530 | 3,470 | 3,470 | 56,200 | 3,470 |
| 2024-05-15 | 3,505 | 3,525 | 3,490 | 3,520 | 83,000 | 3,520 |
| 2024-05-14 | 3,510 | 3,520 | 3,485 | 3,510 | 69,100 | 3,510 |
| 2024-05-13 | 3,525 | 3,535 | 3,470 | 3,520 | 70,700 | 3,520 |
| 2024-05-10 | 3,560 | 3,560 | 3,505 | 3,530 | 83,200 | 3,530 |
| 2024-05-09 | 3,565 | 3,565 | 3,525 | 3,535 | 44,300 | 3,535 |
| 2024-05-08 | 3,580 | 3,580 | 3,530 | 3,530 | 67,500 | 3,530 |
| 2024-05-07 | 3,640 | 3,640 | 3,570 | 3,580 | 66,600 | 3,580 |
| 2024-05-02 | 3,610 | 3,620 | 3,590 | 3,610 | 42,500 | 3,610 |
| 2024-05-01 | 3,625 | 3,625 | 3,595 | 3,610 | 50,200 | 3,610 |
| 2024-04-30 | 3,605 | 3,640 | 3,570 | 3,635 | 113,900 | 3,635 |
| 2024-04-26 | 3,640 | 3,645 | 3,550 | 3,570 | 502,100 | 3,570 |
| 2024-04-25 | 3,690 | 3,690 | 3,635 | 3,640 | 85,400 | 3,640 |
| 2024-04-24 | 3,715 | 3,725 | 3,685 | 3,715 | 70,900 | 3,715 |
| 2024-04-23 | 3,750 | 3,750 | 3,700 | 3,710 | 47,000 | 3,710 |
| 2024-04-22 | 3,740 | 3,770 | 3,725 | 3,740 | 69,500 | 3,740 |
| 2024-04-19 | 3,750 | 3,750 | 3,670 | 3,705 | 93,500 | 3,705 |
| 2024-04-18 | 3,755 | 3,795 | 3,750 | 3,765 | 50,600 | 3,765 |
| 2024-04-17 | 3,810 | 3,840 | 3,710 | 3,750 | 91,200 | 3,750 |
| 2024-04-16 | 3,790 | 3,820 | 3,780 | 3,810 | 80,000 | 3,810 |
| 2024-04-15 | 3,800 | 3,870 | 3,800 | 3,855 | 94,700 | 3,855 |
| 2024-04-12 | 3,880 | 3,905 | 3,860 | 3,870 | 75,100 | 3,870 |
| 2024-04-11 | 3,790 | 3,870 | 3,780 | 3,860 | 95,100 | 3,860 |
| 2024-04-10 | 3,835 | 3,875 | 3,830 | 3,855 | 71,200 | 3,855 |
| 2024-04-09 | 3,880 | 3,885 | 3,835 | 3,835 | 86,500 | 3,835 |
| 2024-04-08 | 3,850 | 3,945 | 3,845 | 3,920 | 106,300 | 3,920 |
| 2024-04-05 | 3,805 | 3,845 | 3,780 | 3,845 | 76,200 | 3,845 |
| 2024-04-04 | 3,800 | 3,840 | 3,750 | 3,815 | 87,900 | 3,815 |
| 2024-04-03 | 3,785 | 3,800 | 3,750 | 3,790 | 73,700 | 3,790 |
| 2024-04-02 | 3,765 | 3,790 | 3,750 | 3,790 | 67,400 | 3,790 |
| 2024-04-01 | 3,750 | 3,795 | 3,745 | 3,765 | 74,300 | 3,765 |
| 2024-03-29 | 3,685 | 3,745 | 3,685 | 3,725 | 47,900 | 3,725 |
| 2024-03-28 | 3,680 | 3,750 | 3,680 | 3,705 | 54,200 | 3,705 |
| 2024-03-27 | 3,740 | 3,770 | 3,720 | 3,755 | 67,700 | 3,755 |
| 2024-03-26 | 3,695 | 3,715 | 3,680 | 3,710 | 63,400 | 3,710 |
| 2024-03-25 | 3,780 | 3,780 | 3,700 | 3,705 | 69,600 | 3,705 |
| 2024-03-22 | 3,810 | 3,845 | 3,795 | 3,805 | 78,400 | 3,805 |
| 2024-03-21 | 3,815 | 3,840 | 3,795 | 3,800 | 41,400 | 3,800 |
| 2024-03-19 | 3,795 | 3,815 | 3,775 | 3,805 | 36,000 | 3,805 |
| 2024-03-18 | 3,780 | 3,805 | 3,760 | 3,795 | 74,400 | 3,795 |
| 2024-03-15 | 3,705 | 3,765 | 3,705 | 3,725 | 39,500 | 3,725 |
| 2024-03-14 | 3,685 | 3,710 | 3,645 | 3,705 | 55,100 | 3,705 |
| 2024-03-13 | 3,655 | 3,665 | 3,625 | 3,660 | 36,400 | 3,660 |
| 2024-03-12 | 3,670 | 3,670 | 3,570 | 3,635 | 59,200 | 3,635 |
| 2024-03-11 | 3,595 | 3,630 | 3,590 | 3,620 | 67,600 | 3,620 |
| 2024-03-08 | 3,630 | 3,655 | 3,600 | 3,625 | 75,800 | 3,625 |
| 2024-03-07 | 3,675 | 3,680 | 3,655 | 3,665 | 43,100 | 3,665 |
| 2024-03-06 | 3,670 | 3,690 | 3,655 | 3,655 | 51,000 | 3,655 |
| 2024-03-05 | 3,675 | 3,700 | 3,660 | 3,670 | 46,500 | 3,670 |
| 2024-03-04 | 3,670 | 3,700 | 3,655 | 3,675 | 51,600 | 3,675 |
| 2024-03-01 | 3,685 | 3,685 | 3,655 | 3,665 | 102,900 | 3,665 |
| 2024-02-29 | 3,720 | 3,730 | 3,695 | 3,705 | 47,600 | 3,705 |
| 2024-02-28 | 3,695 | 3,715 | 3,675 | 3,705 | 48,600 | 3,705 |
| 2024-02-27 | 3,650 | 3,725 | 3,650 | 3,720 | 79,800 | 3,720 |
| 2024-02-26 | 3,695 | 3,705 | 3,675 | 3,680 | 36,300 | 3,680 |
| 2024-02-22 | 3,680 | 3,700 | 3,650 | 3,680 | 55,300 | 3,680 |
| 2024-02-21 | 3,675 | 3,690 | 3,650 | 3,670 | 49,700 | 3,670 |
| 2024-02-20 | 3,725 | 3,730 | 3,690 | 3,700 | 47,900 | 3,700 |
| 2024-02-19 | 3,710 | 3,720 | 3,665 | 3,685 | 28,800 | 3,685 |
| 2024-02-16 | 3,755 | 3,755 | 3,705 | 3,720 | 44,900 | 3,720 |
| 2024-02-15 | 3,750 | 3,775 | 3,710 | 3,720 | 78,800 | 3,720 |
| 2024-02-14 | 3,775 | 3,775 | 3,655 | 3,720 | 111,900 | 3,720 |
| 2024-02-13 | 3,795 | 3,795 | 3,740 | 3,780 | 99,700 | 3,780 |
| 2024-02-09 | 3,775 | 3,815 | 3,770 | 3,795 | 49,900 | 3,795 |
| 2024-02-08 | 3,795 | 3,815 | 3,745 | 3,790 | 49,200 | 3,790 |
| 2024-02-07 | 3,795 | 3,815 | 3,755 | 3,790 | 55,900 | 3,790 |
| 2024-02-06 | 3,855 | 3,870 | 3,800 | 3,810 | 47,600 | 3,810 |
| 2024-02-05 | 3,875 | 3,895 | 3,855 | 3,855 | 34,000 | 3,855 |
| 2024-02-02 | 3,880 | 3,905 | 3,875 | 3,875 | 40,300 | 3,875 |
| 2024-02-01 | 3,865 | 3,900 | 3,845 | 3,885 | 96,400 | 3,885 |
| 2024-01-31 | 3,785 | 3,835 | 3,780 | 3,835 | 42,000 | 3,835 |
| 2024-01-30 | 3,815 | 3,825 | 3,790 | 3,800 | 32,900 | 3,800 |
| 2024-01-29 | 3,785 | 3,810 | 3,780 | 3,790 | 25,000 | 3,790 |
| 2024-01-26 | 3,800 | 3,820 | 3,770 | 3,785 | 39,400 | 3,785 |
| 2024-01-25 | 3,785 | 3,835 | 3,785 | 3,820 | 34,100 | 3,820 |
| 2024-01-24 | 3,850 | 3,865 | 3,785 | 3,800 | 43,400 | 3,800 |
| 2024-01-23 | 3,900 | 3,935 | 3,880 | 3,895 | 56,200 | 3,895 |
| 2024-01-22 | 3,870 | 3,880 | 3,835 | 3,875 | 31,200 | 3,875 |
| 2024-01-19 | 3,810 | 3,860 | 3,810 | 3,845 | 47,800 | 3,845 |
| 2024-01-18 | 3,780 | 3,825 | 3,780 | 3,805 | 49,400 | 3,805 |
| 2024-01-17 | 3,825 | 3,875 | 3,805 | 3,815 | 48,700 | 3,815 |
| 2024-01-16 | 3,870 | 3,875 | 3,815 | 3,820 | 41,100 | 3,820 |
| 2024-01-15 | 3,815 | 3,880 | 3,795 | 3,880 | 46,400 | 3,880 |
| 2024-01-12 | 3,805 | 3,815 | 3,775 | 3,810 | 63,000 | 3,810 |
| 2024-01-11 | 3,785 | 3,820 | 3,765 | 3,795 | 110,500 | 3,795 |
| 2024-01-10 | 3,750 | 3,765 | 3,720 | 3,755 | 88,600 | 3,755 |
| 2024-01-09 | 3,720 | 3,745 | 3,705 | 3,740 | 88,500 | 3,740 |
| 2024-01-05 | 3,685 | 3,700 | 3,645 | 3,690 | 63,600 | 3,690 |
| 2024-01-04 | 3,755 | 3,755 | 3,635 | 3,670 | 118,400 | 3,670 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株