9934 因幡電機産業(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 | 3,939 | 3,965 | 3,901 | 3,917 | 77,000 | 3,917 |
| 2024-12-27 | 3,872 | 3,925 | 3,859 | 3,925 | 62,400 | 3,925 |
| 2024-12-26 | 3,869 | 3,869 | 3,837 | 3,865 | 69,500 | 3,865 |
| 2024-12-25 | 3,871 | 3,878 | 3,825 | 3,856 | 35,400 | 3,856 |
| 2024-12-24 | 3,914 | 3,914 | 3,860 | 3,870 | 38,700 | 3,870 |
| 2024-12-23 | 3,901 | 3,936 | 3,900 | 3,923 | 40,600 | 3,923 |
| 2024-12-20 | 3,930 | 3,940 | 3,901 | 3,901 | 83,500 | 3,901 |
| 2024-12-19 | 3,836 | 3,940 | 3,835 | 3,926 | 60,500 | 3,926 |
| 2024-12-18 | 3,905 | 3,925 | 3,892 | 3,906 | 62,600 | 3,906 |
| 2024-12-17 | 3,900 | 3,935 | 3,881 | 3,905 | 57,300 | 3,905 |
| 2024-12-16 | 3,880 | 3,915 | 3,859 | 3,869 | 34,400 | 3,869 |
| 2024-12-13 | 3,828 | 3,870 | 3,824 | 3,862 | 74,800 | 3,862 |
| 2024-12-12 | 3,900 | 3,904 | 3,854 | 3,870 | 95,000 | 3,870 |
| 2024-12-11 | 3,859 | 3,859 | 3,805 | 3,852 | 52,800 | 3,852 |
| 2024-12-10 | 3,842 | 3,857 | 3,813 | 3,840 | 64,800 | 3,840 |
| 2024-12-09 | 3,827 | 3,883 | 3,808 | 3,830 | 67,200 | 3,830 |
| 2024-12-06 | 3,805 | 3,827 | 3,783 | 3,809 | 58,800 | 3,809 |
| 2024-12-05 | 3,748 | 3,800 | 3,748 | 3,798 | 67,200 | 3,798 |
| 2024-12-04 | 3,866 | 3,866 | 3,748 | 3,748 | 69,400 | 3,748 |
| 2024-12-03 | 3,860 | 3,918 | 3,809 | 3,895 | 126,000 | 3,895 |
| 2024-12-02 | 3,794 | 3,872 | 3,794 | 3,854 | 65,900 | 3,854 |
| 2024-11-29 | 3,800 | 3,822 | 3,775 | 3,800 | 45,600 | 3,800 |
| 2024-11-28 | 3,745 | 3,828 | 3,745 | 3,828 | 45,200 | 3,828 |
| 2024-11-27 | 3,887 | 3,918 | 3,728 | 3,769 | 83,500 | 3,769 |
| 2024-11-26 | 3,870 | 3,894 | 3,852 | 3,888 | 58,400 | 3,888 |
| 2024-11-25 | 3,865 | 3,894 | 3,851 | 3,863 | 91,900 | 3,863 |
| 2024-11-22 | 3,818 | 3,842 | 3,804 | 3,821 | 53,700 | 3,821 |
| 2024-11-21 | 3,828 | 3,856 | 3,806 | 3,815 | 30,200 | 3,815 |
| 2024-11-20 | 3,811 | 3,840 | 3,805 | 3,821 | 42,300 | 3,821 |
| 2024-11-19 | 3,866 | 3,880 | 3,815 | 3,839 | 42,500 | 3,839 |
| 2024-11-18 | 3,824 | 3,856 | 3,806 | 3,830 | 41,000 | 3,830 |
| 2024-11-15 | 3,855 | 3,855 | 3,816 | 3,850 | 42,400 | 3,850 |
| 2024-11-14 | 3,875 | 3,886 | 3,826 | 3,829 | 31,900 | 3,829 |
| 2024-11-13 | 3,880 | 3,885 | 3,838 | 3,865 | 52,300 | 3,865 |
| 2024-11-12 | 3,873 | 3,909 | 3,862 | 3,883 | 55,000 | 3,883 |
| 2024-11-11 | 3,806 | 3,868 | 3,806 | 3,867 | 32,800 | 3,867 |
| 2024-11-08 | 3,898 | 3,906 | 3,842 | 3,846 | 34,000 | 3,846 |
| 2024-11-07 | 3,824 | 3,915 | 3,824 | 3,881 | 80,100 | 3,881 |
| 2024-11-06 | 3,825 | 3,917 | 3,785 | 3,786 | 135,800 | 3,786 |
| 2024-11-05 | 3,760 | 3,823 | 3,731 | 3,818 | 60,300 | 3,818 |
| 2024-11-01 | 3,800 | 3,833 | 3,738 | 3,779 | 98,600 | 3,779 |
| 2024-10-31 | 3,765 | 3,880 | 3,764 | 3,856 | 104,300 | 3,856 |
| 2024-10-30 | 3,785 | 3,820 | 3,770 | 3,790 | 363,700 | 3,790 |
| 2024-10-29 | 3,725 | 3,765 | 3,715 | 3,740 | 54,500 | 3,740 |
| 2024-10-28 | 3,730 | 3,750 | 3,700 | 3,720 | 60,000 | 3,720 |
| 2024-10-25 | 3,725 | 3,740 | 3,710 | 3,730 | 48,900 | 3,730 |
| 2024-10-24 | 3,710 | 3,740 | 3,690 | 3,720 | 53,800 | 3,720 |
| 2024-10-23 | 3,760 | 3,760 | 3,715 | 3,715 | 60,900 | 3,715 |
| 2024-10-22 | 3,765 | 3,780 | 3,730 | 3,760 | 56,600 | 3,760 |
| 2024-10-21 | 3,800 | 3,800 | 3,770 | 3,775 | 36,800 | 3,775 |
| 2024-10-18 | 3,790 | 3,805 | 3,775 | 3,800 | 42,200 | 3,800 |
| 2024-10-17 | 3,765 | 3,780 | 3,735 | 3,750 | 58,500 | 3,750 |
| 2024-10-16 | 3,825 | 3,840 | 3,760 | 3,760 | 52,000 | 3,760 |
| 2024-10-15 | 3,840 | 3,845 | 3,790 | 3,820 | 61,300 | 3,820 |
| 2024-10-11 | 3,835 | 3,840 | 3,775 | 3,780 | 49,900 | 3,780 |
| 2024-10-10 | 3,885 | 3,885 | 3,810 | 3,840 | 29,500 | 3,840 |
| 2024-10-09 | 3,850 | 3,885 | 3,850 | 3,855 | 35,900 | 3,855 |
| 2024-10-08 | 3,840 | 3,860 | 3,825 | 3,850 | 50,700 | 3,850 |
| 2024-10-07 | 3,920 | 3,920 | 3,855 | 3,865 | 67,800 | 3,865 |
| 2024-10-04 | 3,820 | 3,880 | 3,815 | 3,850 | 61,500 | 3,850 |
| 2024-10-03 | 3,890 | 3,890 | 3,790 | 3,810 | 78,400 | 3,810 |
| 2024-10-02 | 3,825 | 3,860 | 3,800 | 3,820 | 72,700 | 3,820 |
| 2024-10-01 | 3,820 | 3,875 | 3,790 | 3,835 | 58,400 | 3,835 |
| 2024-09-30 | 3,765 | 3,845 | 3,765 | 3,830 | 99,300 | 3,830 |
| 2024-09-27 | 3,885 | 3,930 | 3,880 | 3,905 | 71,000 | 3,905 |
| 2024-09-26 | 3,900 | 3,950 | 3,885 | 3,930 | 142,000 | 3,930 |
| 2024-09-25 | 3,830 | 3,880 | 3,825 | 3,840 | 73,500 | 3,840 |
| 2024-09-24 | 3,830 | 3,855 | 3,810 | 3,830 | 68,400 | 3,830 |
| 2024-09-20 | 3,855 | 3,855 | 3,785 | 3,790 | 129,800 | 3,790 |
| 2024-09-19 | 3,860 | 3,875 | 3,795 | 3,805 | 93,800 | 3,805 |
| 2024-09-18 | 3,850 | 3,890 | 3,785 | 3,830 | 62,500 | 3,830 |
| 2024-09-17 | 3,850 | 3,875 | 3,790 | 3,825 | 75,800 | 3,825 |
| 2024-09-13 | 3,825 | 3,825 | 3,750 | 3,780 | 114,700 | 3,780 |
| 2024-09-12 | 3,870 | 3,910 | 3,805 | 3,830 | 63,400 | 3,830 |
| 2024-09-11 | 3,850 | 3,905 | 3,780 | 3,815 | 81,700 | 3,815 |
| 2024-09-10 | 3,815 | 3,850 | 3,810 | 3,850 | 93,900 | 3,850 |
| 2024-09-09 | 3,740 | 3,835 | 3,715 | 3,810 | 56,900 | 3,810 |
| 2024-09-06 | 3,790 | 3,810 | 3,760 | 3,805 | 59,400 | 3,805 |
| 2024-09-05 | 3,700 | 3,825 | 3,700 | 3,790 | 59,000 | 3,790 |
| 2024-09-04 | 3,735 | 3,790 | 3,720 | 3,745 | 63,500 | 3,745 |
| 2024-09-03 | 3,815 | 3,865 | 3,815 | 3,820 | 35,700 | 3,820 |
| 2024-09-02 | 3,825 | 3,825 | 3,750 | 3,810 | 41,100 | 3,810 |
| 2024-08-30 | 3,815 | 3,855 | 3,810 | 3,825 | 60,700 | 3,825 |
| 2024-08-29 | 3,790 | 3,820 | 3,740 | 3,805 | 62,300 | 3,805 |
| 2024-08-28 | 3,750 | 3,780 | 3,715 | 3,780 | 27,600 | 3,780 |
| 2024-08-27 | 3,795 | 3,800 | 3,760 | 3,775 | 41,700 | 3,775 |
| 2024-08-26 | 3,805 | 3,805 | 3,735 | 3,775 | 66,800 | 3,775 |
| 2024-08-23 | 3,835 | 3,835 | 3,775 | 3,820 | 44,500 | 3,820 |
| 2024-08-22 | 3,835 | 3,835 | 3,790 | 3,835 | 33,300 | 3,835 |
| 2024-08-21 | 3,830 | 3,845 | 3,795 | 3,825 | 26,300 | 3,825 |
| 2024-08-20 | 3,840 | 3,870 | 3,825 | 3,845 | 67,700 | 3,845 |
| 2024-08-19 | 3,835 | 3,865 | 3,810 | 3,815 | 71,400 | 3,815 |
| 2024-08-16 | 3,820 | 3,845 | 3,775 | 3,830 | 58,800 | 3,830 |
| 2024-08-15 | 3,750 | 3,795 | 3,710 | 3,780 | 66,600 | 3,780 |
| 2024-08-14 | 3,735 | 3,750 | 3,670 | 3,715 | 41,900 | 3,715 |
| 2024-08-13 | 3,655 | 3,740 | 3,655 | 3,715 | 80,900 | 3,715 |
| 2024-08-09 | 3,740 | 3,745 | 3,635 | 3,680 | 136,800 | 3,680 |
| 2024-08-08 | 3,550 | 3,695 | 3,545 | 3,635 | 91,700 | 3,635 |
| 2024-08-07 | 3,440 | 3,710 | 3,440 | 3,620 | 153,700 | 3,620 |
| 2024-08-06 | 3,510 | 3,565 | 3,420 | 3,510 | 149,600 | 3,510 |
| 2024-08-05 | 3,445 | 3,505 | 3,275 | 3,345 | 189,600 | 3,345 |
| 2024-08-02 | 3,750 | 3,760 | 3,625 | 3,645 | 141,600 | 3,645 |
| 2024-08-01 | 3,890 | 3,915 | 3,815 | 3,850 | 117,400 | 3,850 |
| 2024-07-31 | 3,820 | 3,970 | 3,820 | 3,960 | 73,400 | 3,960 |
| 2024-07-30 | 3,875 | 3,920 | 3,820 | 3,875 | 82,800 | 3,875 |
| 2024-07-29 | 3,920 | 4,045 | 3,880 | 3,920 | 100,900 | 3,920 |
| 2024-07-26 | 3,885 | 3,910 | 3,855 | 3,880 | 60,800 | 3,880 |
| 2024-07-25 | 3,840 | 3,895 | 3,830 | 3,875 | 90,800 | 3,875 |
| 2024-07-24 | 4,000 | 4,010 | 3,890 | 3,905 | 98,200 | 3,905 |
| 2024-07-23 | 4,015 | 4,055 | 4,015 | 4,035 | 55,400 | 4,035 |
| 2024-07-22 | 4,040 | 4,055 | 3,985 | 4,005 | 52,700 | 4,005 |
| 2024-07-19 | 4,050 | 4,105 | 4,020 | 4,060 | 62,600 | 4,060 |
| 2024-07-18 | 4,000 | 4,095 | 4,000 | 4,040 | 57,700 | 4,040 |
| 2024-07-17 | 4,095 | 4,095 | 4,040 | 4,040 | 53,900 | 4,040 |
| 2024-07-16 | 4,075 | 4,115 | 4,070 | 4,085 | 80,100 | 4,085 |
| 2024-07-12 | 4,020 | 4,100 | 4,020 | 4,035 | 60,300 | 4,035 |
| 2024-07-11 | 4,050 | 4,055 | 4,000 | 4,030 | 59,600 | 4,030 |
| 2024-07-10 | 4,025 | 4,025 | 3,945 | 3,980 | 71,200 | 3,980 |
| 2024-07-09 | 4,000 | 4,060 | 3,975 | 4,025 | 84,900 | 4,025 |
| 2024-07-08 | 3,945 | 4,000 | 3,915 | 3,995 | 129,800 | 3,995 |
| 2024-07-05 | 3,975 | 3,975 | 3,935 | 3,945 | 52,800 | 3,945 |
| 2024-07-04 | 4,000 | 4,000 | 3,965 | 3,990 | 63,600 | 3,990 |
| 2024-07-03 | 3,940 | 3,990 | 3,930 | 3,975 | 53,900 | 3,975 |
| 2024-07-02 | 3,905 | 3,970 | 3,905 | 3,960 | 75,200 | 3,960 |
| 2024-07-01 | 3,970 | 4,000 | 3,935 | 3,950 | 55,000 | 3,950 |
| 2024-06-28 | 4,010 | 4,010 | 3,905 | 3,920 | 117,100 | 3,920 |
| 2024-06-27 | 3,980 | 4,020 | 3,965 | 4,010 | 78,400 | 4,010 |
| 2024-06-26 | 3,920 | 4,025 | 3,920 | 4,020 | 141,600 | 4,020 |
| 2024-06-25 | 3,915 | 3,935 | 3,885 | 3,920 | 72,900 | 3,920 |
| 2024-06-24 | 3,890 | 3,910 | 3,850 | 3,860 | 61,300 | 3,860 |
| 2024-06-21 | 3,920 | 3,940 | 3,875 | 3,880 | 220,700 | 3,880 |
| 2024-06-20 | 3,850 | 3,910 | 3,850 | 3,890 | 60,600 | 3,890 |
| 2024-06-19 | 3,860 | 3,915 | 3,845 | 3,850 | 50,800 | 3,850 |
| 2024-06-18 | 3,850 | 3,860 | 3,825 | 3,855 | 49,500 | 3,855 |
| 2024-06-17 | 3,850 | 3,850 | 3,775 | 3,800 | 56,300 | 3,800 |
| 2024-06-14 | 3,780 | 3,890 | 3,775 | 3,850 | 112,200 | 3,850 |
| 2024-06-13 | 3,875 | 3,875 | 3,785 | 3,810 | 76,500 | 3,810 |
| 2024-06-12 | 3,855 | 3,910 | 3,855 | 3,875 | 46,900 | 3,875 |
| 2024-06-11 | 3,910 | 3,945 | 3,865 | 3,865 | 59,300 | 3,865 |
| 2024-06-10 | 3,785 | 3,900 | 3,785 | 3,900 | 79,800 | 3,900 |
| 2024-06-07 | 3,790 | 3,815 | 3,775 | 3,790 | 32,700 | 3,790 |
| 2024-06-06 | 3,870 | 3,870 | 3,755 | 3,790 | 64,300 | 3,790 |
| 2024-06-05 | 3,745 | 3,820 | 3,740 | 3,800 | 73,800 | 3,800 |
| 2024-06-04 | 3,830 | 3,860 | 3,795 | 3,805 | 61,300 | 3,805 |
| 2024-06-03 | 3,890 | 3,900 | 3,835 | 3,850 | 71,300 | 3,850 |
| 2024-05-31 | 3,795 | 3,885 | 3,780 | 3,875 | 220,000 | 3,875 |
| 2024-05-30 | 3,695 | 3,775 | 3,690 | 3,770 | 69,400 | 3,770 |
| 2024-05-29 | 3,775 | 3,815 | 3,705 | 3,715 | 104,700 | 3,715 |
| 2024-05-28 | 3,720 | 3,780 | 3,695 | 3,765 | 90,900 | 3,765 |
| 2024-05-27 | 3,740 | 3,740 | 3,695 | 3,720 | 49,900 | 3,720 |
| 2024-05-24 | 3,675 | 3,735 | 3,670 | 3,725 | 46,400 | 3,725 |
| 2024-05-23 | 3,700 | 3,745 | 3,670 | 3,725 | 46,600 | 3,725 |
| 2024-05-22 | 3,705 | 3,730 | 3,690 | 3,705 | 81,200 | 3,705 |
| 2024-05-21 | 3,730 | 3,745 | 3,700 | 3,705 | 48,400 | 3,705 |
| 2024-05-20 | 3,700 | 3,740 | 3,700 | 3,735 | 60,500 | 3,735 |
| 2024-05-17 | 3,635 | 3,725 | 3,625 | 3,700 | 69,900 | 3,700 |
| 2024-05-16 | 3,740 | 3,740 | 3,640 | 3,640 | 55,400 | 3,640 |
| 2024-05-15 | 3,800 | 3,805 | 3,720 | 3,740 | 71,400 | 3,740 |
| 2024-05-14 | 3,820 | 3,880 | 3,780 | 3,805 | 135,200 | 3,805 |
| 2024-05-13 | 3,660 | 3,920 | 3,585 | 3,875 | 145,000 | 3,875 |
| 2024-05-10 | 3,635 | 3,705 | 3,610 | 3,655 | 100,300 | 3,655 |
| 2024-05-09 | 3,605 | 3,625 | 3,575 | 3,595 | 60,600 | 3,595 |
| 2024-05-08 | 3,605 | 3,605 | 3,535 | 3,580 | 54,700 | 3,580 |
| 2024-05-07 | 3,640 | 3,640 | 3,590 | 3,610 | 39,000 | 3,610 |
| 2024-05-02 | 3,635 | 3,635 | 3,595 | 3,605 | 35,600 | 3,605 |
| 2024-05-01 | 3,680 | 3,680 | 3,620 | 3,635 | 46,400 | 3,635 |
| 2024-04-30 | 3,680 | 3,700 | 3,640 | 3,685 | 100,200 | 3,685 |
| 2024-04-26 | 3,560 | 3,695 | 3,530 | 3,670 | 134,800 | 3,670 |
| 2024-04-25 | 3,550 | 3,560 | 3,515 | 3,560 | 61,300 | 3,560 |
| 2024-04-24 | 3,495 | 3,580 | 3,490 | 3,560 | 74,300 | 3,560 |
| 2024-04-23 | 3,475 | 3,480 | 3,420 | 3,480 | 55,100 | 3,480 |
| 2024-04-22 | 3,430 | 3,460 | 3,420 | 3,445 | 51,000 | 3,445 |
| 2024-04-19 | 3,435 | 3,445 | 3,360 | 3,390 | 113,700 | 3,390 |
| 2024-04-18 | 3,490 | 3,490 | 3,455 | 3,485 | 66,100 | 3,485 |
| 2024-04-17 | 3,560 | 3,560 | 3,470 | 3,490 | 57,500 | 3,490 |
| 2024-04-16 | 3,555 | 3,600 | 3,515 | 3,550 | 79,400 | 3,550 |
| 2024-04-15 | 3,625 | 3,640 | 3,600 | 3,625 | 65,200 | 3,625 |
| 2024-04-12 | 3,630 | 3,655 | 3,610 | 3,630 | 71,200 | 3,630 |
| 2024-04-11 | 3,515 | 3,605 | 3,505 | 3,600 | 72,400 | 3,600 |
| 2024-04-10 | 3,535 | 3,570 | 3,535 | 3,555 | 36,200 | 3,555 |
| 2024-04-09 | 3,525 | 3,555 | 3,505 | 3,540 | 53,900 | 3,540 |
| 2024-04-08 | 3,495 | 3,535 | 3,495 | 3,525 | 63,600 | 3,525 |
| 2024-04-05 | 3,455 | 3,480 | 3,435 | 3,480 | 38,000 | 3,480 |
| 2024-04-04 | 3,475 | 3,480 | 3,435 | 3,470 | 78,600 | 3,470 |
| 2024-04-03 | 3,395 | 3,450 | 3,385 | 3,435 | 76,000 | 3,435 |
| 2024-04-02 | 3,460 | 3,465 | 3,425 | 3,430 | 72,100 | 3,430 |
| 2024-04-01 | 3,535 | 3,535 | 3,460 | 3,485 | 71,500 | 3,485 |
| 2024-03-29 | 3,510 | 3,515 | 3,480 | 3,505 | 60,900 | 3,505 |
| 2024-03-28 | 3,600 | 3,615 | 3,485 | 3,500 | 69,700 | 3,500 |
| 2024-03-27 | 3,630 | 3,705 | 3,630 | 3,675 | 137,500 | 3,675 |
| 2024-03-26 | 3,620 | 3,635 | 3,605 | 3,630 | 75,200 | 3,630 |
| 2024-03-25 | 3,565 | 3,625 | 3,560 | 3,615 | 105,300 | 3,615 |
| 2024-03-22 | 3,535 | 3,585 | 3,520 | 3,560 | 140,800 | 3,560 |
| 2024-03-21 | 3,500 | 3,520 | 3,485 | 3,510 | 86,600 | 3,510 |
| 2024-03-19 | 3,455 | 3,485 | 3,440 | 3,480 | 74,600 | 3,480 |
| 2024-03-18 | 3,445 | 3,470 | 3,445 | 3,460 | 82,700 | 3,460 |
| 2024-03-15 | 3,385 | 3,440 | 3,380 | 3,410 | 83,000 | 3,410 |
| 2024-03-14 | 3,385 | 3,400 | 3,370 | 3,400 | 63,400 | 3,400 |
| 2024-03-13 | 3,420 | 3,430 | 3,370 | 3,385 | 67,400 | 3,385 |
| 2024-03-12 | 3,390 | 3,410 | 3,340 | 3,410 | 89,500 | 3,410 |
| 2024-03-11 | 3,425 | 3,430 | 3,370 | 3,400 | 80,000 | 3,400 |
| 2024-03-08 | 3,395 | 3,475 | 3,380 | 3,445 | 161,200 | 3,445 |
| 2024-03-07 | 3,520 | 3,520 | 3,435 | 3,440 | 96,400 | 3,440 |
| 2024-03-06 | 3,510 | 3,530 | 3,500 | 3,500 | 81,400 | 3,500 |
| 2024-03-05 | 3,500 | 3,540 | 3,475 | 3,515 | 84,500 | 3,515 |
| 2024-03-04 | 3,545 | 3,545 | 3,500 | 3,500 | 95,200 | 3,500 |
| 2024-03-01 | 3,535 | 3,555 | 3,515 | 3,530 | 80,800 | 3,530 |
| 2024-02-29 | 3,540 | 3,575 | 3,520 | 3,535 | 217,700 | 3,535 |
| 2024-02-28 | 3,555 | 3,555 | 3,530 | 3,540 | 68,900 | 3,540 |
| 2024-02-27 | 3,525 | 3,575 | 3,520 | 3,530 | 88,700 | 3,530 |
| 2024-02-26 | 3,560 | 3,580 | 3,525 | 3,525 | 77,000 | 3,525 |
| 2024-02-22 | 3,535 | 3,565 | 3,525 | 3,540 | 80,300 | 3,540 |
| 2024-02-21 | 3,530 | 3,560 | 3,520 | 3,520 | 53,500 | 3,520 |
| 2024-02-20 | 3,515 | 3,545 | 3,510 | 3,530 | 63,700 | 3,530 |
| 2024-02-19 | 3,525 | 3,525 | 3,490 | 3,510 | 34,200 | 3,510 |
| 2024-02-16 | 3,490 | 3,535 | 3,485 | 3,505 | 78,500 | 3,505 |
| 2024-02-15 | 3,545 | 3,560 | 3,465 | 3,480 | 91,800 | 3,480 |
| 2024-02-14 | 3,565 | 3,565 | 3,450 | 3,485 | 77,600 | 3,485 |
| 2024-02-13 | 3,525 | 3,570 | 3,515 | 3,565 | 97,600 | 3,565 |
| 2024-02-09 | 3,505 | 3,525 | 3,490 | 3,505 | 60,200 | 3,505 |
| 2024-02-08 | 3,500 | 3,570 | 3,450 | 3,540 | 122,900 | 3,540 |
| 2024-02-07 | 3,495 | 3,500 | 3,460 | 3,500 | 60,300 | 3,500 |
| 2024-02-06 | 3,555 | 3,555 | 3,485 | 3,495 | 83,200 | 3,495 |
| 2024-02-05 | 3,560 | 3,575 | 3,545 | 3,555 | 100,300 | 3,555 |
| 2024-02-02 | 3,500 | 3,535 | 3,480 | 3,525 | 104,200 | 3,525 |
| 2024-02-01 | 3,505 | 3,510 | 3,440 | 3,490 | 124,100 | 3,490 |
| 2024-01-31 | 3,520 | 3,580 | 3,515 | 3,540 | 90,900 | 3,540 |
| 2024-01-30 | 3,540 | 3,595 | 3,540 | 3,550 | 84,800 | 3,550 |
| 2024-01-29 | 3,535 | 3,560 | 3,535 | 3,540 | 57,600 | 3,540 |
| 2024-01-26 | 3,520 | 3,555 | 3,505 | 3,535 | 83,300 | 3,535 |
| 2024-01-25 | 3,535 | 3,555 | 3,515 | 3,535 | 120,800 | 3,535 |
| 2024-01-24 | 3,570 | 3,575 | 3,530 | 3,550 | 56,600 | 3,550 |
| 2024-01-23 | 3,570 | 3,595 | 3,555 | 3,570 | 77,600 | 3,570 |
| 2024-01-22 | 3,535 | 3,585 | 3,535 | 3,570 | 81,200 | 3,570 |
| 2024-01-19 | 3,510 | 3,510 | 3,475 | 3,495 | 77,500 | 3,495 |
| 2024-01-18 | 3,460 | 3,520 | 3,455 | 3,500 | 60,100 | 3,500 |
| 2024-01-17 | 3,480 | 3,545 | 3,460 | 3,460 | 104,600 | 3,460 |
| 2024-01-16 | 3,555 | 3,555 | 3,485 | 3,490 | 76,000 | 3,490 |
| 2024-01-15 | 3,525 | 3,580 | 3,515 | 3,570 | 54,000 | 3,570 |
| 2024-01-12 | 3,520 | 3,530 | 3,475 | 3,505 | 62,200 | 3,505 |
| 2024-01-11 | 3,495 | 3,530 | 3,475 | 3,495 | 98,300 | 3,495 |
| 2024-01-10 | 3,445 | 3,475 | 3,425 | 3,455 | 73,300 | 3,455 |
| 2024-01-09 | 3,430 | 3,450 | 3,395 | 3,430 | 62,100 | 3,430 |
| 2024-01-05 | 3,405 | 3,410 | 3,385 | 3,405 | 73,300 | 3,405 |
| 2024-01-04 | 3,405 | 3,405 | 3,335 | 3,395 | 92,600 | 3,395 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株