| 〜 |
|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026/08/12 | 5,733.0 | 5,733.0 | 5,564.0 | 5,574.0 | 532,700 |
| 2026/08/10 | 5,675.0 | 5,731.0 | 5,595.0 | 5,680.0 | 1,183,100 |
| 2026/08/07 | 5,598.0 | 5,676.0 | 5,584.0 | 5,668.0 | 1,615,300 |
| 2026/08/06 | 5,370.0 | 5,574.0 | 5,362.0 | 5,540.0 | 1,442,700 |
| 2026/08/05 | 5,255.0 | 5,387.0 | 5,217.0 | 5,387.0 | 1,029,000 |
| 2026/08/04 | 5,199.0 | 5,252.0 | 5,141.0 | 5,232.0 | 1,306,900 |
| 2026/08/03 | 5,181.0 | 5,235.0 | 5,087.0 | 5,193.0 | 2,112,000 |
| 2026/07/31 | 5,365.0 | 5,457.0 | 5,267.0 | 5,381.0 | 2,408,200 |
| 2026/07/30 | 5,340.0 | 5,373.0 | 5,279.0 | 5,345.0 | 1,174,200 |
| 2026/07/29 | 5,400.0 | 5,412.0 | 5,243.0 | 5,338.0 | 1,475,600 |
| 2026/07/28 | 5,409.0 | 5,413.0 | 5,304.0 | 5,359.0 | 922,900 |
| 2026/07/27 | 5,452.0 | 5,467.0 | 5,387.0 | 5,446.0 | 1,035,900 |
| 2026/07/24 | 5,449.0 | 5,452.0 | 5,372.0 | 5,390.0 | 912,400 |
| 2026/07/23 | 5,390.0 | 5,507.0 | 5,386.0 | 5,470.0 | 1,089,400 |
| 2026/07/22 | 5,318.0 | 5,453.0 | 5,301.0 | 5,389.0 | 1,368,700 |
| 2026/07/21 | 5,165.0 | 5,291.0 | 5,103.0 | 5,277.0 | 1,290,600 |
| 2026/07/17 | 5,194.0 | 5,213.0 | 4,996.0 | 5,072.0 | 1,396,700 |
| 2026/07/16 | 5,229.0 | 5,304.0 | 5,189.0 | 5,215.0 | 1,248,500 |
| 2026/07/15 | 5,154.0 | 5,220.0 | 5,140.0 | 5,220.0 | 1,081,900 |
| 2026/07/14 | 5,102.0 | 5,120.0 | 5,039.0 | 5,120.0 | 1,133,700 |
| 2026/07/13 | 5,194.0 | 5,204.0 | 5,021.0 | 5,054.0 | 1,755,500 |
| 2026/07/10 | 5,118.0 | 5,151.0 | 5,085.0 | 5,100.0 | 1,134,700 |
| 2026/07/09 | 5,160.0 | 5,178.0 | 5,118.0 | 5,147.0 | 920,100 |
| 2026/07/08 | 5,236.0 | 5,283.0 | 5,199.0 | 5,199.0 | 1,173,800 |
| 2026/07/07 | 5,373.0 | 5,425.0 | 5,236.0 | 5,240.0 | 1,612,000 |
※2021年10月1日を効力発生日とする株式5株につき1株の株式併合を実施いたしました。
* 1 for 5 Share Consolidation effective on October 1st, 2021.