1332 (株)ニッスイ 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 926.8 | 930.2 | 917.3 | 921.8 | 663,400 | 921.80 |
| 2024-12-05 | 929 | 931.3 | 922.4 | 923.7 | 1,044,200 | 923.70 |
| 2024-12-04 | 933.2 | 953.9 | 929.2 | 929.2 | 1,299,200 | 929.20 |
| 2024-12-03 | 936.1 | 940 | 926.8 | 932.9 | 1,350,200 | 932.90 |
| 2024-12-02 | 932 | 942.8 | 928.4 | 938.9 | 857,900 | 938.90 |
| 2024-11-29 | 935 | 937.1 | 925.2 | 935.6 | 1,076,200 | 935.60 |
| 2024-11-28 | 902 | 940.9 | 901.9 | 938.5 | 1,302,800 | 938.50 |
| 2024-11-27 | 911.5 | 917.9 | 901.5 | 909.9 | 1,012,500 | 909.90 |
| 2024-11-26 | 912.3 | 920 | 906.1 | 920 | 813,700 | 920 |
| 2024-11-25 | 925 | 925.6 | 912.9 | 912.9 | 1,312,400 | 912.90 |
| 2024-11-22 | 912.4 | 921.6 | 907.1 | 919.5 | 1,190,800 | 919.50 |
| 2024-11-21 | 918 | 924.2 | 910.3 | 910.3 | 650,100 | 910.30 |
| 2024-11-20 | 924 | 927.6 | 910.1 | 911.6 | 755,300 | 911.60 |
| 2024-11-19 | 914.8 | 924.8 | 911.1 | 919.2 | 1,001,000 | 919.20 |
| 2024-11-18 | 926.2 | 926.8 | 909.4 | 912.8 | 801,500 | 912.80 |
| 2024-11-15 | 935 | 942.7 | 927 | 932 | 708,700 | 932 |
| 2024-11-14 | 943.3 | 948 | 933.1 | 933.8 | 625,200 | 933.80 |
| 2024-11-13 | 946 | 954.6 | 939.7 | 943.2 | 827,400 | 943.20 |
| 2024-11-12 | 954.2 | 958.4 | 937 | 943.5 | 1,081,200 | 943.50 |
| 2024-11-11 | 934 | 980.6 | 933 | 951.8 | 1,997,000 | 951.80 |
| 2024-11-08 | 926.2 | 937.8 | 923.6 | 937.5 | 1,287,300 | 937.50 |
| 2024-11-07 | 898.4 | 943.2 | 897 | 930.1 | 2,102,500 | 930.10 |
| 2024-11-06 | 940 | 964.9 | 878.2 | 917.3 | 3,827,300 | 917.30 |
| 2024-11-05 | 940 | 947.9 | 927.5 | 938.4 | 1,372,800 | 938.40 |
| 2024-11-01 | 924 | 941.1 | 919.9 | 938 | 1,674,200 | 938 |
| 2024-10-31 | 932.2 | 935.8 | 926.5 | 932.8 | 1,448,000 | 932.80 |
| 2024-10-30 | 912.9 | 932.2 | 912.9 | 925.3 | 1,788,600 | 925.30 |
| 2024-10-29 | 908.7 | 919.6 | 908 | 914.4 | 1,243,000 | 914.40 |
| 2024-10-28 | 896.7 | 909.4 | 893.9 | 905.3 | 1,001,400 | 905.30 |
| 2024-10-25 | 897.2 | 902.9 | 891.6 | 896.8 | 841,200 | 896.80 |
| 2024-10-24 | 890 | 900.8 | 885.5 | 894 | 930,200 | 894 |
| 2024-10-23 | 908.6 | 914.4 | 895.4 | 896.2 | 949,500 | 896.20 |
| 2024-10-22 | 916 | 919.7 | 905.9 | 914.5 | 962,100 | 914.50 |
| 2024-10-21 | 936 | 937.5 | 913.3 | 918.7 | 1,115,700 | 918.70 |
| 2024-10-18 | 939.9 | 952.7 | 938.1 | 940 | 927,200 | 940 |
| 2024-10-17 | 940 | 946.7 | 940 | 940 | 737,700 | 940 |
| 2024-10-16 | 935.8 | 945.6 | 931.2 | 938.4 | 784,800 | 938.40 |
| 2024-10-15 | 956.9 | 958 | 938.7 | 940.7 | 1,346,400 | 940.70 |
| 2024-10-11 | 948.6 | 951 | 940.7 | 941.9 | 1,266,500 | 941.90 |
| 2024-10-10 | 944 | 947.4 | 937.7 | 940.9 | 826,300 | 940.90 |
| 2024-10-09 | 945 | 949.4 | 936.8 | 937.8 | 1,245,300 | 937.80 |
| 2024-10-08 | 925 | 936.6 | 921 | 930.6 | 1,387,100 | 930.60 |
| 2024-10-07 | 935 | 938 | 919.1 | 932.2 | 1,730,300 | 932.20 |
| 2024-10-04 | 920.9 | 932 | 920.2 | 930.6 | 1,055,500 | 930.60 |
| 2024-10-03 | 922.2 | 932 | 917.6 | 924.4 | 1,230,500 | 924.40 |
| 2024-10-02 | 900 | 913.8 | 894.1 | 907.9 | 1,606,500 | 907.90 |
| 2024-10-01 | 920 | 923.4 | 909 | 909.7 | 1,132,500 | 909.70 |
| 2024-09-30 | 902.9 | 922.9 | 900.5 | 917.5 | 1,522,100 | 917.50 |
| 2024-09-27 | 930.6 | 936.9 | 920.3 | 936.9 | 1,325,400 | 936.90 |
| 2024-09-26 | 930.7 | 944.1 | 928.1 | 942.4 | 1,610,000 | 942.40 |
| 2024-09-25 | 938 | 940.8 | 917.2 | 919.9 | 1,535,900 | 919.90 |
| 2024-09-24 | 940 | 954.4 | 932.9 | 943.5 | 1,906,100 | 943.50 |
| 2024-09-20 | 937.6 | 937.6 | 918.1 | 920.1 | 1,602,400 | 920.10 |
| 2024-09-19 | 923.1 | 929.3 | 915 | 920.5 | 837,800 | 920.50 |
| 2024-09-18 | 915 | 922 | 906.6 | 915 | 901,100 | 915 |
| 2024-09-17 | 924 | 926.3 | 910 | 921.7 | 1,163,800 | 921.70 |
| 2024-09-13 | 916.2 | 918.2 | 907.2 | 910.3 | 1,273,200 | 910.30 |
| 2024-09-12 | 920.7 | 922.4 | 911.6 | 918.8 | 1,283,400 | 918.80 |
| 2024-09-11 | 932 | 934 | 900.1 | 905.7 | 1,495,000 | 905.70 |
| 2024-09-10 | 925 | 942.6 | 921 | 940.4 | 1,644,000 | 940.40 |
| 2024-09-09 | 905 | 927.5 | 901 | 927.5 | 1,199,200 | 927.50 |
| 2024-09-06 | 938.2 | 943 | 920.4 | 923.7 | 1,129,500 | 923.70 |
| 2024-09-05 | 912.4 | 940.6 | 912.2 | 935.3 | 1,376,700 | 935.30 |
| 2024-09-04 | 925 | 943.5 | 916.1 | 922 | 1,587,400 | 922 |
| 2024-09-03 | 944.7 | 961.5 | 942.5 | 953 | 1,897,000 | 953 |
| 2024-09-02 | 930 | 941.3 | 927.8 | 938 | 1,337,900 | 938 |
| 2024-08-30 | 924.8 | 925.7 | 917.4 | 925.7 | 1,736,600 | 925.70 |
| 2024-08-29 | 919.5 | 926.3 | 916 | 925.4 | 1,132,700 | 925.40 |
| 2024-08-28 | 935.6 | 943.4 | 915.5 | 920 | 1,680,900 | 920 |
| 2024-08-27 | 913.3 | 935.9 | 905.1 | 935 | 3,159,900 | 935 |
| 2024-08-26 | 885 | 898.2 | 881.5 | 894.4 | 1,618,000 | 894.40 |
| 2024-08-23 | 873 | 884.8 | 871.6 | 878.8 | 1,119,400 | 878.80 |
| 2024-08-22 | 873.9 | 874.5 | 867.9 | 870.4 | 1,023,400 | 870.40 |
| 2024-08-21 | 855.7 | 870 | 855.1 | 864.5 | 909,900 | 864.50 |
| 2024-08-20 | 865 | 870.9 | 861.1 | 864.8 | 1,260,500 | 864.80 |
| 2024-08-19 | 874 | 874.9 | 855.3 | 859.4 | 1,422,100 | 859.40 |
| 2024-08-16 | 871 | 875.3 | 861.3 | 874.1 | 1,461,300 | 874.10 |
| 2024-08-15 | 861.5 | 871.6 | 859.6 | 866.2 | 1,079,500 | 866.20 |
| 2024-08-14 | 854.8 | 862.2 | 852.1 | 861.9 | 1,246,500 | 861.90 |
| 2024-08-13 | 838.4 | 857.6 | 835 | 854 | 1,400,600 | 854 |
| 2024-08-09 | 849.8 | 860 | 831 | 838.5 | 2,531,700 | 838.50 |
| 2024-08-08 | 847.9 | 854.2 | 823.4 | 823.9 | 2,536,400 | 823.90 |
| 2024-08-07 | 806 | 879.9 | 806 | 854.7 | 4,175,700 | 854.70 |
| 2024-08-06 | 800 | 817 | 747 | 804 | 3,511,400 | 804 |
| 2024-08-05 | 791 | 804.9 | 740 | 746.3 | 2,812,800 | 746.30 |
| 2024-08-02 | 846 | 846.5 | 830.1 | 831.2 | 1,627,000 | 831.20 |
| 2024-08-01 | 890 | 901 | 865.3 | 869.2 | 1,446,500 | 869.20 |
| 2024-07-31 | 883.6 | 902.9 | 883.2 | 901.7 | 1,106,200 | 901.70 |
| 2024-07-30 | 886 | 888.4 | 879.4 | 881.4 | 962,600 | 881.40 |
| 2024-07-29 | 885 | 895.2 | 882 | 886 | 864,000 | 886 |
| 2024-07-26 | 889.4 | 890 | 874.5 | 877.4 | 1,260,400 | 877.40 |
| 2024-07-25 | 873.8 | 891.9 | 869.8 | 887.3 | 1,319,800 | 887.30 |
| 2024-07-24 | 909 | 909.3 | 881.9 | 883.2 | 1,646,300 | 883.20 |
| 2024-07-23 | 899.8 | 909 | 896 | 909 | 1,066,200 | 909 |
| 2024-07-22 | 895 | 899.9 | 890 | 899.8 | 1,291,900 | 899.80 |
| 2024-07-19 | 904.1 | 905 | 880.3 | 888.6 | 1,519,000 | 888.60 |
| 2024-07-18 | 885 | 911.2 | 878.7 | 903.2 | 2,322,500 | 903.20 |
| 2024-07-17 | 871 | 877.5 | 865.5 | 876.4 | 1,527,300 | 876.40 |
| 2024-07-16 | 874 | 875.9 | 862.5 | 868.2 | 1,239,400 | 868.20 |
| 2024-07-12 | 845.8 | 872.3 | 845.1 | 867 | 2,645,600 | 867 |
| 2024-07-11 | 848.1 | 851.1 | 845.1 | 847.9 | 1,465,600 | 847.90 |
| 2024-07-10 | 840.3 | 848.8 | 838 | 845.7 | 1,300,300 | 845.70 |
| 2024-07-09 | 836.5 | 845.7 | 835 | 842.3 | 1,066,900 | 842.30 |
| 2024-07-08 | 835 | 837.8 | 832 | 835.4 | 1,192,800 | 835.40 |
| 2024-07-05 | 851 | 853.5 | 838.2 | 840 | 2,095,800 | 840 |
| 2024-07-04 | 862 | 867 | 852.6 | 852.8 | 1,194,600 | 852.80 |
| 2024-07-03 | 870.9 | 872 | 860.6 | 866 | 1,103,300 | 866 |
| 2024-07-02 | 865 | 874.8 | 865 | 870.9 | 892,800 | 870.90 |
| 2024-07-01 | 866.8 | 873.7 | 865.7 | 868.4 | 934,200 | 868.40 |
| 2024-06-28 | 860.4 | 866.6 | 858.3 | 862.8 | 811,700 | 862.80 |
| 2024-06-27 | 859.1 | 863.3 | 853 | 861.9 | 1,093,300 | 861.90 |
| 2024-06-26 | 870 | 870 | 859.5 | 864.4 | 1,109,000 | 864.40 |
| 2024-06-25 | 855 | 868 | 851.9 | 866.5 | 1,122,500 | 866.50 |
| 2024-06-24 | 852.2 | 854.1 | 839.2 | 849.9 | 1,190,800 | 849.90 |
| 2024-06-21 | 838.1 | 846.1 | 838.1 | 842.9 | 1,680,300 | 842.90 |
| 2024-06-20 | 845.9 | 850 | 833.3 | 838.4 | 1,243,600 | 838.40 |
| 2024-06-19 | 849 | 852.7 | 845.1 | 847.8 | 542,800 | 847.80 |
| 2024-06-18 | 856 | 856 | 846 | 849.7 | 737,700 | 849.70 |
| 2024-06-17 | 860 | 863 | 839.6 | 849.3 | 1,181,000 | 849.30 |
| 2024-06-14 | 846.2 | 857.8 | 843.1 | 854.4 | 1,600,500 | 854.40 |
| 2024-06-13 | 863.3 | 865.7 | 847 | 848.8 | 1,285,000 | 848.80 |
| 2024-06-12 | 881.4 | 883 | 864.3 | 865.7 | 905,100 | 865.70 |
| 2024-06-11 | 887.3 | 894.7 | 881.4 | 881.4 | 666,200 | 881.40 |
| 2024-06-10 | 880 | 887.3 | 880 | 886.4 | 654,300 | 886.40 |
| 2024-06-07 | 875 | 879.3 | 874 | 877.4 | 554,200 | 877.40 |
| 2024-06-06 | 875 | 878.6 | 869 | 873.3 | 752,900 | 873.30 |
| 2024-06-05 | 882 | 883.6 | 874.1 | 875.1 | 993,800 | 875.10 |
| 2024-06-04 | 890 | 891.9 | 878.2 | 884.5 | 1,115,100 | 884.50 |
| 2024-06-03 | 885 | 895.7 | 885 | 887.8 | 960,100 | 887.80 |
| 2024-05-31 | 873 | 882.4 | 872.1 | 881.6 | 1,310,100 | 881.60 |
| 2024-05-30 | 858.8 | 868.7 | 853.2 | 868.3 | 1,473,700 | 868.30 |
| 2024-05-29 | 881.1 | 885.6 | 867.1 | 870.4 | 1,666,600 | 870.40 |
| 2024-05-28 | 900 | 905.7 | 887.4 | 892.7 | 1,784,300 | 892.70 |
| 2024-05-27 | 916.7 | 918.7 | 900.4 | 901.4 | 1,273,600 | 901.40 |
| 2024-05-24 | 910 | 922.9 | 906.1 | 916.7 | 1,191,300 | 916.70 |
| 2024-05-23 | 910.5 | 918.6 | 904.6 | 917.1 | 1,068,000 | 917.10 |
| 2024-05-22 | 922.4 | 925.2 | 913.3 | 913.8 | 966,000 | 913.80 |
| 2024-05-21 | 915 | 937 | 913.2 | 918.9 | 1,237,500 | 918.90 |
| 2024-05-20 | 918 | 927.7 | 918 | 919 | 1,031,800 | 919 |
| 2024-05-17 | 909.5 | 928.4 | 901.9 | 920.1 | 1,617,000 | 920.10 |
| 2024-05-16 | 924.9 | 929.4 | 912.2 | 916.5 | 1,313,300 | 916.50 |
| 2024-05-15 | 920.6 | 950.8 | 914 | 924.9 | 2,768,700 | 924.90 |
| 2024-05-14 | 959.3 | 980 | 873.2 | 919.5 | 5,852,100 | 919.50 |
| 2024-05-13 | 957.8 | 958.7 | 941.2 | 945 | 1,762,500 | 945 |
| 2024-05-10 | 953.5 | 966.8 | 948 | 964.6 | 1,259,800 | 964.60 |
| 2024-05-09 | 951 | 961 | 945 | 953.7 | 1,081,000 | 953.70 |
| 2024-05-08 | 956 | 958.5 | 942.2 | 946.2 | 907,900 | 946.20 |
| 2024-05-07 | 950 | 954 | 941.6 | 951.7 | 1,304,500 | 951.70 |
| 2024-05-02 | 951 | 959.1 | 946.4 | 959.1 | 830,500 | 959.10 |
| 2024-05-01 | 950.1 | 955.9 | 945.3 | 951.7 | 827,400 | 951.70 |
| 2024-04-30 | 952 | 954 | 943.8 | 948.3 | 916,500 | 948.30 |
| 2024-04-26 | 940 | 952.1 | 935.9 | 950.1 | 1,108,000 | 950.10 |
| 2024-04-25 | 965.8 | 967.8 | 945 | 946.7 | 945,700 | 946.70 |
| 2024-04-24 | 968 | 975.2 | 958.9 | 965.1 | 1,462,500 | 965.10 |
| 2024-04-23 | 952 | 959.7 | 948.1 | 959.7 | 1,160,400 | 959.70 |
| 2024-04-22 | 953.9 | 963 | 947.9 | 957.6 | 1,834,200 | 957.60 |
| 2024-04-19 | 955.1 | 958 | 931.5 | 940.7 | 2,179,700 | 940.70 |
| 2024-04-18 | 922.3 | 947.8 | 922.3 | 942.8 | 2,018,900 | 942.80 |
| 2024-04-17 | 932.5 | 933.5 | 913.3 | 921.7 | 2,076,500 | 921.70 |
| 2024-04-16 | 945.6 | 946.5 | 928.1 | 933.7 | 1,508,600 | 933.70 |
| 2024-04-15 | 938.1 | 956.7 | 936.5 | 955 | 1,363,100 | 955 |
| 2024-04-12 | 944.8 | 956 | 937 | 952.2 | 2,110,000 | 952.20 |
| 2024-04-11 | 937.9 | 940.4 | 929 | 940 | 1,265,700 | 940 |
| 2024-04-10 | 942.1 | 948.4 | 939.8 | 944.2 | 1,114,600 | 944.20 |
| 2024-04-09 | 948 | 952.2 | 938.4 | 947.3 | 1,113,500 | 947.30 |
| 2024-04-08 | 930.6 | 947.8 | 926.1 | 946.9 | 1,425,700 | 946.90 |
| 2024-04-05 | 922.9 | 934.2 | 919 | 928.8 | 1,699,600 | 928.80 |
| 2024-04-04 | 939.1 | 942.9 | 924.3 | 929.6 | 2,500,200 | 929.60 |
| 2024-04-03 | 925 | 945.9 | 910.2 | 944.5 | 2,865,800 | 944.50 |
| 2024-04-02 | 938 | 956 | 926.2 | 933.2 | 2,368,100 | 933.20 |
| 2024-04-01 | 963.2 | 966.4 | 941 | 941.6 | 1,913,500 | 941.60 |
| 2024-03-29 | 948.5 | 974.1 | 946.1 | 960.1 | 2,085,100 | 960.10 |
| 2024-03-28 | 970 | 973.5 | 942.8 | 947.5 | 2,863,000 | 947.50 |
| 2024-03-27 | 985 | 1,002.5 | 984.1 | 996.2 | 2,403,000 | 996.20 |
| 2024-03-26 | 985.3 | 992 | 973.7 | 983.1 | 1,881,500 | 983.10 |
| 2024-03-25 | 985.2 | 996.6 | 980.2 | 985.3 | 1,934,700 | 985.30 |
| 2024-03-22 | 975 | 987 | 973 | 984.2 | 1,597,100 | 984.20 |
| 2024-03-21 | 965 | 978 | 960.9 | 971.6 | 1,621,800 | 971.60 |
| 2024-03-19 | 955 | 965.8 | 951.2 | 965.3 | 1,467,400 | 965.30 |
| 2024-03-18 | 969.4 | 970 | 958.2 | 961.8 | 1,544,300 | 961.80 |
| 2024-03-15 | 936.5 | 962 | 936.5 | 958.5 | 1,951,400 | 958.50 |
| 2024-03-14 | 933.4 | 948.2 | 928.2 | 946.2 | 1,974,600 | 946.20 |
| 2024-03-13 | 941.8 | 947.8 | 927.6 | 935.7 | 1,795,500 | 935.70 |
| 2024-03-12 | 944 | 945.3 | 913.4 | 930 | 1,794,100 | 930 |
| 2024-03-11 | 940 | 943.3 | 930.6 | 940.8 | 1,606,700 | 940.80 |
| 2024-03-08 | 939.1 | 955.6 | 928.5 | 949.6 | 2,073,100 | 949.60 |
| 2024-03-07 | 940.8 | 944.7 | 932.5 | 938.4 | 1,977,200 | 938.40 |
| 2024-03-06 | 932.8 | 947.5 | 932.3 | 940.8 | 1,752,900 | 940.80 |
| 2024-03-05 | 938 | 943.2 | 930.3 | 937.8 | 1,527,200 | 937.80 |
| 2024-03-04 | 954.9 | 958 | 939 | 944.9 | 1,435,100 | 944.90 |
| 2024-03-01 | 945 | 953.7 | 942.3 | 951.1 | 1,382,300 | 951.10 |
| 2024-02-29 | 944.2 | 955.4 | 931.4 | 952.6 | 2,031,500 | 952.60 |
| 2024-02-28 | 950 | 963 | 939.5 | 951.1 | 2,363,800 | 951.10 |
| 2024-02-27 | 925 | 932.7 | 915.8 | 923.4 | 1,398,300 | 923.40 |
| 2024-02-26 | 945.7 | 949.4 | 929.2 | 930.1 | 1,196,100 | 930.10 |
| 2024-02-22 | 928.4 | 937.2 | 925.1 | 937.2 | 1,460,600 | 937.20 |
| 2024-02-21 | 930.2 | 931.5 | 921 | 926.7 | 1,365,300 | 926.70 |
| 2024-02-20 | 944 | 951.2 | 919 | 929.3 | 1,967,900 | 929.30 |
| 2024-02-19 | 934.4 | 949.9 | 933.8 | 944.1 | 1,390,900 | 944.10 |
| 2024-02-16 | 922.6 | 936.4 | 921.8 | 930.9 | 2,278,800 | 930.90 |
| 2024-02-15 | 932.8 | 941.9 | 918 | 927.5 | 2,041,200 | 927.50 |
| 2024-02-14 | 929.6 | 938.4 | 925 | 928.5 | 2,238,600 | 928.50 |
| 2024-02-13 | 914 | 935 | 911.6 | 928.7 | 2,706,000 | 928.70 |
| 2024-02-09 | 903.4 | 914.2 | 886.7 | 908.1 | 2,201,100 | 908.10 |
| 2024-02-08 | 890 | 908 | 874.5 | 903 | 2,633,500 | 903 |
| 2024-02-07 | 880.9 | 916.9 | 880.4 | 901.8 | 5,426,700 | 901.80 |
| 2024-02-06 | 826.4 | 871.5 | 803 | 865.9 | 7,374,000 | 865.90 |
| 2024-02-05 | 824.7 | 826.9 | 817.2 | 820.2 | 1,465,000 | 820.20 |
| 2024-02-02 | 819 | 823.8 | 808.9 | 817 | 1,420,400 | 817 |
| 2024-02-01 | 805 | 819 | 800.8 | 818.9 | 1,467,300 | 818.90 |
| 2024-01-31 | 796.4 | 807.9 | 795.4 | 807.1 | 994,200 | 807.10 |
| 2024-01-30 | 799.1 | 804.9 | 793.1 | 794.9 | 941,000 | 794.90 |
| 2024-01-29 | 791.3 | 801.8 | 791.3 | 799.4 | 1,188,900 | 799.40 |
| 2024-01-26 | 790.1 | 790.9 | 780 | 785.9 | 800,100 | 785.90 |
| 2024-01-25 | 786.3 | 794.5 | 783.7 | 792.3 | 848,000 | 792.30 |
| 2024-01-24 | 789 | 794.3 | 783.1 | 783.1 | 1,099,900 | 783.10 |
| 2024-01-23 | 791.5 | 798.3 | 789 | 794.5 | 1,180,300 | 794.50 |
| 2024-01-22 | 794.4 | 794.6 | 786.1 | 791.2 | 1,105,800 | 791.20 |
| 2024-01-19 | 783 | 793.9 | 772.4 | 790.1 | 2,446,900 | 790.10 |
| 2024-01-18 | 791.1 | 792.6 | 782.2 | 784 | 1,033,400 | 784 |
| 2024-01-17 | 785.5 | 800.9 | 783.1 | 786.9 | 1,486,300 | 786.90 |
| 2024-01-16 | 797.2 | 798.1 | 783.1 | 785.9 | 1,298,600 | 785.90 |
| 2024-01-15 | 788 | 804.1 | 786 | 798.3 | 1,122,700 | 798.30 |
| 2024-01-12 | 802 | 802 | 787.1 | 789.9 | 1,508,900 | 789.90 |
| 2024-01-11 | 799.6 | 806.2 | 797 | 797 | 1,550,400 | 797 |
| 2024-01-10 | 785.1 | 796.6 | 784.4 | 794.2 | 1,805,200 | 794.20 |
| 2024-01-09 | 768.7 | 779.9 | 763.3 | 779.9 | 2,000,500 | 779.90 |
| 2024-01-05 | 775 | 775 | 762.5 | 768.7 | 1,479,100 | 768.70 |
| 2024-01-04 | 757.1 | 774.5 | 750.3 | 772.6 | 1,939,300 | 772.60 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
