1802 (株)大林組 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,082 | 2,084 | 2,032 | 2,033.5 | 2,337,800 | 2,033.50 |
| 2024-11-20 | 2,074 | 2,081.5 | 2,055 | 2,078.5 | 1,379,700 | 2,078.50 |
| 2024-11-19 | 2,050 | 2,065 | 2,034 | 2,055.5 | 1,257,900 | 2,055.50 |
| 2024-11-18 | 2,041.5 | 2,068 | 2,038 | 2,044 | 1,247,100 | 2,044 |
| 2024-11-15 | 2,059 | 2,079 | 2,044 | 2,044.5 | 1,528,400 | 2,044.50 |
| 2024-11-14 | 2,056 | 2,072 | 2,036.5 | 2,062 | 1,496,900 | 2,062 |
| 2024-11-13 | 2,051.5 | 2,062 | 2,008.5 | 2,058 | 2,201,000 | 2,058 |
| 2024-11-12 | 2,030 | 2,058.5 | 2,005 | 2,034 | 4,266,100 | 2,034 |
| 2024-11-11 | 2,023.5 | 2,072 | 1,930.5 | 2,037.5 | 4,384,300 | 2,037.50 |
| 2024-11-08 | 2,035.5 | 2,045 | 1,975 | 1,991 | 3,126,300 | 1,991 |
| 2024-11-07 | 1,912 | 2,019.5 | 1,898.5 | 2,018.5 | 3,687,800 | 2,018.50 |
| 2024-11-06 | 1,879 | 1,922 | 1,865.5 | 1,897 | 1,466,900 | 1,897 |
| 2024-11-05 | 1,890.5 | 1,897.5 | 1,860 | 1,872.5 | 1,415,000 | 1,872.50 |
| 2024-11-01 | 1,877.5 | 1,892 | 1,872 | 1,879.5 | 1,831,000 | 1,879.50 |
| 2024-10-31 | 1,909 | 1,909.5 | 1,875 | 1,890.5 | 3,922,100 | 1,890.50 |
| 2024-10-30 | 1,894 | 1,906.5 | 1,882.5 | 1,903.5 | 8,985,200 | 1,903.50 |
| 2024-10-29 | 1,880.5 | 1,898 | 1,870 | 1,888.5 | 2,013,900 | 1,888.50 |
| 2024-10-28 | 1,881 | 1,894 | 1,856.5 | 1,875 | 3,091,400 | 1,875 |
| 2024-10-25 | 1,872 | 1,890 | 1,863.5 | 1,883.5 | 3,308,700 | 1,883.50 |
| 2024-10-24 | 1,836 | 1,874 | 1,828 | 1,874 | 2,749,200 | 1,874 |
| 2024-10-23 | 1,833.5 | 1,844 | 1,821 | 1,839 | 1,613,700 | 1,839 |
| 2024-10-22 | 1,855 | 1,867.5 | 1,829 | 1,843.5 | 1,937,600 | 1,843.50 |
| 2024-10-21 | 1,883 | 1,883.5 | 1,855 | 1,858 | 1,724,600 | 1,858 |
| 2024-10-18 | 1,883 | 1,892.5 | 1,867 | 1,883 | 2,462,200 | 1,883 |
| 2024-10-17 | 1,900 | 1,916 | 1,879.5 | 1,879.5 | 2,992,600 | 1,879.50 |
| 2024-10-16 | 1,835.5 | 1,908.5 | 1,824 | 1,892.5 | 4,361,700 | 1,892.50 |
| 2024-10-15 | 1,803.5 | 1,820 | 1,799 | 1,812.5 | 2,141,700 | 1,812.50 |
| 2024-10-11 | 1,809 | 1,813 | 1,791 | 1,794 | 2,612,700 | 1,794 |
| 2024-10-10 | 1,841.5 | 1,842 | 1,816 | 1,819.5 | 2,198,800 | 1,819.50 |
| 2024-10-09 | 1,848 | 1,848 | 1,812 | 1,831 | 1,973,600 | 1,831 |
| 2024-10-08 | 1,826.5 | 1,847 | 1,823.5 | 1,839 | 2,197,200 | 1,839 |
| 2024-10-07 | 1,848 | 1,855 | 1,826 | 1,837 | 2,298,900 | 1,837 |
| 2024-10-04 | 1,804 | 1,829.5 | 1,800.5 | 1,828.5 | 2,119,900 | 1,828.50 |
| 2024-10-03 | 1,843 | 1,846 | 1,798 | 1,802.5 | 2,305,900 | 1,802.50 |
| 2024-10-02 | 1,790 | 1,819.5 | 1,785 | 1,808.5 | 2,267,100 | 1,808.50 |
| 2024-10-01 | 1,818 | 1,829 | 1,811.5 | 1,813 | 2,021,600 | 1,813 |
| 2024-09-30 | 1,800 | 1,825 | 1,787 | 1,813 | 4,560,200 | 1,813 |
| 2024-09-27 | 1,839.5 | 1,858 | 1,827.5 | 1,853.5 | 2,926,900 | 1,853.50 |
| 2024-09-26 | 1,857 | 1,904.5 | 1,852.5 | 1,895.5 | 3,204,400 | 1,895.50 |
| 2024-09-25 | 1,868 | 1,868 | 1,825 | 1,843 | 2,489,500 | 1,843 |
| 2024-09-24 | 1,836.5 | 1,883.5 | 1,821.5 | 1,868 | 3,558,200 | 1,868 |
| 2024-09-20 | 1,840 | 1,846.5 | 1,807.5 | 1,810.5 | 4,107,500 | 1,810.50 |
| 2024-09-19 | 1,819.5 | 1,837 | 1,811 | 1,820 | 2,880,700 | 1,820 |
| 2024-09-18 | 1,824 | 1,836.5 | 1,787 | 1,803 | 2,323,500 | 1,803 |
| 2024-09-17 | 1,824.5 | 1,836 | 1,773.5 | 1,807 | 2,888,100 | 1,807 |
| 2024-09-13 | 1,824.5 | 1,845 | 1,804.5 | 1,822.5 | 3,475,100 | 1,822.50 |
| 2024-09-12 | 1,856.5 | 1,862 | 1,820 | 1,842 | 3,527,600 | 1,842 |
| 2024-09-11 | 1,851 | 1,858.5 | 1,813 | 1,833.5 | 2,782,300 | 1,833.50 |
| 2024-09-10 | 1,861 | 1,876.5 | 1,854.5 | 1,856.5 | 2,456,500 | 1,856.50 |
| 2024-09-09 | 1,821.5 | 1,872.5 | 1,796.5 | 1,870 | 3,381,200 | 1,870 |
| 2024-09-06 | 1,883 | 1,893 | 1,852.5 | 1,862.5 | 2,667,700 | 1,862.50 |
| 2024-09-05 | 1,870 | 1,911.5 | 1,851 | 1,891 | 2,831,300 | 1,891 |
| 2024-09-04 | 1,874.5 | 1,914.5 | 1,872 | 1,893.5 | 3,674,800 | 1,893.50 |
| 2024-09-03 | 1,890 | 1,912.5 | 1,873.5 | 1,912.5 | 1,861,500 | 1,912.50 |
| 2024-09-02 | 1,868 | 1,890 | 1,861 | 1,890 | 1,290,100 | 1,890 |
| 2024-08-30 | 1,876.5 | 1,884.5 | 1,858.5 | 1,864 | 3,808,700 | 1,864 |
| 2024-08-29 | 1,895.5 | 1,903.5 | 1,868 | 1,870 | 1,783,200 | 1,870 |
| 2024-08-28 | 1,870 | 1,892 | 1,861 | 1,884.5 | 1,947,200 | 1,884.50 |
| 2024-08-27 | 1,865 | 1,888.5 | 1,850.5 | 1,870 | 2,574,100 | 1,870 |
| 2024-08-26 | 1,869.5 | 1,879.5 | 1,857.5 | 1,872 | 1,576,500 | 1,872 |
| 2024-08-23 | 1,827 | 1,869 | 1,827 | 1,865 | 2,632,400 | 1,865 |
| 2024-08-22 | 1,833 | 1,840.5 | 1,812 | 1,827 | 2,685,900 | 1,827 |
| 2024-08-21 | 1,867 | 1,877 | 1,844 | 1,850 | 2,067,400 | 1,850 |
| 2024-08-20 | 1,892.5 | 1,894 | 1,869.5 | 1,879 | 1,720,800 | 1,879 |
| 2024-08-19 | 1,890.5 | 1,913.5 | 1,867 | 1,870 | 2,072,400 | 1,870 |
| 2024-08-16 | 1,900 | 1,911.5 | 1,879 | 1,901 | 2,246,600 | 1,901 |
| 2024-08-15 | 1,875 | 1,897.5 | 1,863 | 1,864 | 2,548,000 | 1,864 |
| 2024-08-14 | 1,893 | 1,911.5 | 1,878 | 1,880.5 | 3,423,600 | 1,880.50 |
| 2024-08-13 | 1,911 | 1,928 | 1,878 | 1,905.5 | 2,573,300 | 1,905.50 |
| 2024-08-09 | 1,888 | 1,923.5 | 1,858.5 | 1,888 | 3,804,100 | 1,888 |
| 2024-08-08 | 1,854.5 | 1,863 | 1,810.5 | 1,829 | 3,272,200 | 1,829 |
| 2024-08-07 | 1,800.5 | 1,938.5 | 1,791 | 1,880.5 | 5,814,700 | 1,880.50 |
| 2024-08-06 | 1,770 | 1,883 | 1,749.5 | 1,872.5 | 6,053,300 | 1,872.50 |
| 2024-08-05 | 1,697.5 | 1,712.5 | 1,585.5 | 1,589.5 | 5,033,400 | 1,589.50 |
| 2024-08-02 | 1,851 | 1,865.5 | 1,815.5 | 1,823 | 4,413,700 | 1,823 |
| 2024-08-01 | 1,950 | 1,960.5 | 1,908.5 | 1,931 | 2,804,900 | 1,931 |
| 2024-07-31 | 1,932.5 | 1,995 | 1,922 | 1,985.5 | 4,042,300 | 1,985.50 |
| 2024-07-30 | 1,957 | 1,979.5 | 1,956 | 1,972.5 | 1,939,600 | 1,972.50 |
| 2024-07-29 | 1,934 | 1,990 | 1,928 | 1,970 | 1,987,600 | 1,970 |
| 2024-07-26 | 1,940 | 1,950 | 1,911.5 | 1,926.5 | 1,819,100 | 1,926.50 |
| 2024-07-25 | 1,966.5 | 1,975 | 1,937 | 1,948.5 | 2,266,600 | 1,948.50 |
| 2024-07-24 | 2,022 | 2,023.5 | 1,981 | 1,989 | 2,003,600 | 1,989 |
| 2024-07-23 | 2,029 | 2,045.5 | 2,023 | 2,033.5 | 1,392,100 | 2,033.50 |
| 2024-07-22 | 2,048.5 | 2,053.5 | 2,018 | 2,038.5 | 1,294,100 | 2,038.50 |
| 2024-07-19 | 2,062 | 2,063.5 | 2,028.5 | 2,040 | 2,103,800 | 2,040 |
| 2024-07-18 | 2,044.5 | 2,061.5 | 2,032 | 2,050 | 2,284,800 | 2,050 |
| 2024-07-17 | 2,030 | 2,056.5 | 2,018 | 2,049.5 | 2,306,100 | 2,049.50 |
| 2024-07-16 | 1,998 | 2,018.5 | 1,984 | 2,002 | 2,095,100 | 2,002 |
| 2024-07-12 | 1,978 | 2,002.5 | 1,975 | 1,982 | 2,871,200 | 1,982 |
| 2024-07-11 | 2,010 | 2,028.5 | 1,983.5 | 1,998 | 2,578,400 | 1,998 |
| 2024-07-10 | 1,970 | 2,006 | 1,969.5 | 1,982 | 3,251,800 | 1,982 |
| 2024-07-09 | 1,947 | 1,969.5 | 1,933.5 | 1,962.5 | 1,714,100 | 1,962.50 |
| 2024-07-08 | 1,955 | 1,967.5 | 1,933 | 1,937.5 | 2,721,400 | 1,937.50 |
| 2024-07-05 | 1,966.5 | 1,982 | 1,949 | 1,955 | 2,152,000 | 1,955 |
| 2024-07-04 | 1,980 | 2,003 | 1,970.5 | 1,970.5 | 2,442,700 | 1,970.50 |
| 2024-07-03 | 1,930.5 | 1,977 | 1,930 | 1,970.5 | 3,637,100 | 1,970.50 |
| 2024-07-02 | 1,918.5 | 1,959 | 1,908 | 1,941 | 3,350,800 | 1,941 |
| 2024-07-01 | 1,924 | 1,940 | 1,907 | 1,920 | 2,409,400 | 1,920 |
| 2024-06-28 | 1,927.5 | 1,941 | 1,897 | 1,912 | 2,866,400 | 1,912 |
| 2024-06-27 | 1,867 | 1,927 | 1,866 | 1,901 | 5,867,900 | 1,901 |
| 2024-06-26 | 1,870.5 | 1,893.5 | 1,842 | 1,873 | 4,099,600 | 1,873 |
| 2024-06-25 | 1,830.5 | 1,842.5 | 1,820 | 1,830.5 | 1,665,200 | 1,830.50 |
| 2024-06-24 | 1,813.5 | 1,834 | 1,813 | 1,821 | 1,816,100 | 1,821 |
| 2024-06-21 | 1,814 | 1,836 | 1,809 | 1,813.5 | 4,911,100 | 1,813.50 |
| 2024-06-20 | 1,821 | 1,828.5 | 1,801 | 1,819 | 2,891,100 | 1,819 |
| 2024-06-19 | 1,795.5 | 1,830.5 | 1,795.5 | 1,825.5 | 2,818,800 | 1,825.50 |
| 2024-06-18 | 1,771 | 1,783.5 | 1,763.5 | 1,768.5 | 1,800,100 | 1,768.50 |
| 2024-06-17 | 1,824 | 1,830 | 1,768 | 1,773 | 2,640,700 | 1,773 |
| 2024-06-14 | 1,754 | 1,800 | 1,750.5 | 1,794 | 3,782,200 | 1,794 |
| 2024-06-13 | 1,817.5 | 1,823 | 1,761 | 1,761 | 3,255,000 | 1,761 |
| 2024-06-12 | 1,825 | 1,833 | 1,816.5 | 1,827 | 1,847,500 | 1,827 |
| 2024-06-11 | 1,861 | 1,866.5 | 1,834 | 1,839.5 | 1,752,900 | 1,839.50 |
| 2024-06-10 | 1,820.5 | 1,846.5 | 1,812.5 | 1,845 | 1,648,200 | 1,845 |
| 2024-06-07 | 1,822.5 | 1,827.5 | 1,805.5 | 1,811 | 1,600,600 | 1,811 |
| 2024-06-06 | 1,804.5 | 1,829.5 | 1,788.5 | 1,822.5 | 2,444,200 | 1,822.50 |
| 2024-06-05 | 1,825 | 1,827 | 1,782 | 1,792 | 2,342,500 | 1,792 |
| 2024-06-04 | 1,810.5 | 1,836 | 1,807 | 1,827 | 2,596,500 | 1,827 |
| 2024-06-03 | 1,859.5 | 1,873 | 1,831.5 | 1,840 | 2,159,500 | 1,840 |
| 2024-05-31 | 1,825 | 1,842 | 1,814 | 1,829.5 | 6,813,400 | 1,829.50 |
| 2024-05-30 | 1,815.5 | 1,829 | 1,791 | 1,825 | 2,314,800 | 1,825 |
| 2024-05-29 | 1,866.5 | 1,869 | 1,837.5 | 1,837.5 | 2,180,200 | 1,837.50 |
| 2024-05-28 | 1,833.5 | 1,871 | 1,825 | 1,867 | 2,576,100 | 1,867 |
| 2024-05-27 | 1,826.5 | 1,849 | 1,820 | 1,845.5 | 2,061,500 | 1,845.50 |
| 2024-05-24 | 1,784.5 | 1,821.5 | 1,776.5 | 1,807 | 1,731,600 | 1,807 |
| 2024-05-23 | 1,797.5 | 1,810 | 1,755 | 1,802.5 | 2,293,700 | 1,802.50 |
| 2024-05-22 | 1,807.5 | 1,813 | 1,791 | 1,797.5 | 1,707,700 | 1,797.50 |
| 2024-05-21 | 1,828 | 1,843 | 1,816 | 1,816 | 2,582,400 | 1,816 |
| 2024-05-20 | 1,802.5 | 1,868.5 | 1,801 | 1,843 | 3,720,300 | 1,843 |
| 2024-05-17 | 1,772 | 1,808 | 1,771 | 1,802.5 | 3,539,500 | 1,802.50 |
| 2024-05-16 | 1,844 | 1,848 | 1,788.5 | 1,799.5 | 4,976,900 | 1,799.50 |
| 2024-05-15 | 1,914.5 | 1,915 | 1,828.5 | 1,840 | 4,999,000 | 1,840 |
| 2024-05-14 | 1,900 | 1,958 | 1,888.5 | 1,901 | 10,058,500 | 1,901 |
| 2024-05-13 | 1,761 | 1,769.5 | 1,668 | 1,676.5 | 4,837,700 | 1,676.50 |
| 2024-05-10 | 1,768 | 1,779.5 | 1,747 | 1,760 | 2,841,900 | 1,760 |
| 2024-05-09 | 1,728.5 | 1,752 | 1,713.5 | 1,745 | 2,038,500 | 1,745 |
| 2024-05-08 | 1,745 | 1,751.5 | 1,720.5 | 1,727 | 2,124,000 | 1,727 |
| 2024-05-07 | 1,745.5 | 1,753 | 1,720.5 | 1,751.5 | 2,468,100 | 1,751.50 |
| 2024-05-02 | 1,723 | 1,745.5 | 1,713.5 | 1,734 | 1,945,100 | 1,734 |
| 2024-05-01 | 1,722 | 1,736 | 1,714.5 | 1,723 | 1,742,500 | 1,723 |
| 2024-04-30 | 1,754.5 | 1,762 | 1,737.5 | 1,762 | 2,501,100 | 1,762 |
| 2024-04-26 | 1,700 | 1,722 | 1,691 | 1,720 | 1,894,600 | 1,720 |
| 2024-04-25 | 1,746 | 1,746 | 1,701.5 | 1,702.5 | 2,187,600 | 1,702.50 |
| 2024-04-24 | 1,725 | 1,754 | 1,718 | 1,747 | 2,700,000 | 1,747 |
| 2024-04-23 | 1,721.5 | 1,732.5 | 1,706.5 | 1,726 | 2,315,500 | 1,726 |
| 2024-04-22 | 1,700 | 1,727.5 | 1,699 | 1,721.5 | 2,445,500 | 1,721.50 |
| 2024-04-19 | 1,676 | 1,693.5 | 1,655.5 | 1,691 | 2,965,900 | 1,691 |
| 2024-04-18 | 1,671.5 | 1,709.5 | 1,668.5 | 1,696 | 2,409,700 | 1,696 |
| 2024-04-17 | 1,700 | 1,707.5 | 1,678.5 | 1,685 | 2,560,500 | 1,685 |
| 2024-04-16 | 1,720 | 1,726.5 | 1,694 | 1,706 | 4,231,500 | 1,706 |
| 2024-04-15 | 1,725 | 1,734.5 | 1,708.5 | 1,734.5 | 2,747,500 | 1,734.50 |
| 2024-04-12 | 1,750 | 1,774.5 | 1,741 | 1,748 | 2,740,800 | 1,748 |
| 2024-04-11 | 1,740 | 1,746.5 | 1,727 | 1,738 | 3,851,900 | 1,738 |
| 2024-04-10 | 1,764.5 | 1,782 | 1,749.5 | 1,772 | 2,421,900 | 1,772 |
| 2024-04-09 | 1,794.5 | 1,796 | 1,761 | 1,773.5 | 2,499,800 | 1,773.50 |
| 2024-04-08 | 1,783 | 1,789.5 | 1,758.5 | 1,789.5 | 2,731,000 | 1,789.50 |
| 2024-04-05 | 1,769 | 1,778.5 | 1,748 | 1,773 | 3,126,500 | 1,773 |
| 2024-04-04 | 1,797 | 1,802 | 1,774 | 1,791.5 | 2,593,200 | 1,791.50 |
| 2024-04-03 | 1,788.5 | 1,797 | 1,766 | 1,775 | 3,024,400 | 1,775 |
| 2024-04-02 | 1,795.5 | 1,802.5 | 1,756.5 | 1,780 | 3,290,300 | 1,780 |
| 2024-04-01 | 1,853 | 1,853.5 | 1,792 | 1,792 | 5,312,700 | 1,792 |
| 2024-03-29 | 1,822 | 1,865 | 1,820 | 1,862.5 | 3,567,000 | 1,862.50 |
| 2024-03-28 | 1,801.5 | 1,817.5 | 1,785.5 | 1,793.5 | 5,108,800 | 1,793.50 |
| 2024-03-27 | 1,892 | 1,910 | 1,881 | 1,885 | 4,839,600 | 1,885 |
| 2024-03-26 | 1,877 | 1,896 | 1,865 | 1,884 | 3,986,400 | 1,884 |
| 2024-03-25 | 1,948 | 1,950 | 1,892.5 | 1,892.5 | 3,159,300 | 1,892.50 |
| 2024-03-22 | 1,930.5 | 1,934.5 | 1,896.5 | 1,908 | 3,779,200 | 1,908 |
| 2024-03-21 | 1,886.5 | 1,912 | 1,871.5 | 1,911.5 | 4,494,500 | 1,911.50 |
| 2024-03-19 | 1,815.5 | 1,846.5 | 1,805.5 | 1,846.5 | 4,107,500 | 1,846.50 |
| 2024-03-18 | 1,816 | 1,846 | 1,803 | 1,834.5 | 3,662,200 | 1,834.50 |
| 2024-03-15 | 1,783 | 1,821.5 | 1,781 | 1,813.5 | 4,370,400 | 1,813.50 |
| 2024-03-14 | 1,770.5 | 1,786.5 | 1,753.5 | 1,782.5 | 3,127,700 | 1,782.50 |
| 2024-03-13 | 1,794 | 1,813.5 | 1,770 | 1,776 | 3,542,900 | 1,776 |
| 2024-03-12 | 1,739.5 | 1,786 | 1,732 | 1,777.5 | 3,450,300 | 1,777.50 |
| 2024-03-11 | 1,791 | 1,792 | 1,738.5 | 1,757 | 4,797,400 | 1,757 |
| 2024-03-08 | 1,754 | 1,826.5 | 1,754 | 1,801 | 7,050,800 | 1,801 |
| 2024-03-07 | 1,774.5 | 1,774.5 | 1,732.5 | 1,745 | 5,412,900 | 1,745 |
| 2024-03-06 | 1,753.5 | 1,796 | 1,731 | 1,776 | 8,966,300 | 1,776 |
| 2024-03-05 | 1,738 | 1,757 | 1,667.5 | 1,757 | 14,879,800 | 1,757 |
| 2024-03-04 | 1,475 | 1,479 | 1,453.5 | 1,457 | 1,879,800 | 1,457 |
| 2024-03-01 | 1,459.5 | 1,492.5 | 1,458 | 1,479 | 2,922,000 | 1,479 |
| 2024-02-29 | 1,451 | 1,467.5 | 1,440 | 1,449.5 | 5,047,300 | 1,449.50 |
| 2024-02-28 | 1,430.5 | 1,454.5 | 1,430.5 | 1,441 | 1,952,000 | 1,441 |
| 2024-02-27 | 1,426.5 | 1,446.5 | 1,423 | 1,427.5 | 1,699,900 | 1,427.50 |
| 2024-02-26 | 1,435 | 1,445.5 | 1,425.5 | 1,435.5 | 1,946,100 | 1,435.50 |
| 2024-02-22 | 1,423.5 | 1,429 | 1,413 | 1,428.5 | 1,821,600 | 1,428.50 |
| 2024-02-21 | 1,420 | 1,427 | 1,407.5 | 1,415 | 1,451,900 | 1,415 |
| 2024-02-20 | 1,436.5 | 1,437.5 | 1,410.5 | 1,418.5 | 1,425,900 | 1,418.50 |
| 2024-02-19 | 1,389.5 | 1,445 | 1,376 | 1,440.5 | 2,743,600 | 1,440.50 |
| 2024-02-16 | 1,362.5 | 1,377.5 | 1,357 | 1,365.5 | 2,664,000 | 1,365.50 |
| 2024-02-15 | 1,395 | 1,399 | 1,361 | 1,371 | 2,069,000 | 1,371 |
| 2024-02-14 | 1,383 | 1,383.5 | 1,362 | 1,373 | 2,642,700 | 1,373 |
| 2024-02-13 | 1,392 | 1,395.5 | 1,358 | 1,395.5 | 3,017,500 | 1,395.50 |
| 2024-02-09 | 1,406.5 | 1,409 | 1,386 | 1,390.5 | 3,508,100 | 1,390.50 |
| 2024-02-08 | 1,433 | 1,436 | 1,398.5 | 1,421.5 | 2,760,400 | 1,421.50 |
| 2024-02-07 | 1,430 | 1,448 | 1,415 | 1,431 | 2,794,500 | 1,431 |
| 2024-02-06 | 1,417.5 | 1,468 | 1,417 | 1,432.5 | 4,015,900 | 1,432.50 |
| 2024-02-05 | 1,386 | 1,427 | 1,381 | 1,426 | 4,342,700 | 1,426 |
| 2024-02-02 | 1,366.5 | 1,385.5 | 1,361 | 1,377 | 2,235,200 | 1,377 |
| 2024-02-01 | 1,368.5 | 1,373.5 | 1,349.5 | 1,366.5 | 1,832,900 | 1,366.50 |
| 2024-01-31 | 1,351 | 1,369.5 | 1,343 | 1,369.5 | 3,103,300 | 1,369.50 |
| 2024-01-30 | 1,361.5 | 1,369 | 1,356 | 1,358.5 | 1,748,800 | 1,358.50 |
| 2024-01-29 | 1,348 | 1,375.5 | 1,348 | 1,363.5 | 2,704,800 | 1,363.50 |
| 2024-01-26 | 1,359.5 | 1,359.5 | 1,336.5 | 1,341.5 | 2,589,100 | 1,341.50 |
| 2024-01-25 | 1,350 | 1,366 | 1,348 | 1,353 | 2,571,800 | 1,353 |
| 2024-01-24 | 1,350.5 | 1,357.5 | 1,341 | 1,346 | 1,995,900 | 1,346 |
| 2024-01-23 | 1,373.5 | 1,383 | 1,360 | 1,366.5 | 2,230,900 | 1,366.50 |
| 2024-01-22 | 1,365 | 1,375 | 1,357 | 1,370 | 2,411,600 | 1,370 |
| 2024-01-19 | 1,341 | 1,352 | 1,327 | 1,348 | 3,417,700 | 1,348 |
| 2024-01-18 | 1,320 | 1,332 | 1,312.5 | 1,314 | 2,621,200 | 1,314 |
| 2024-01-17 | 1,337 | 1,371.5 | 1,332 | 1,332.5 | 3,170,400 | 1,332.50 |
| 2024-01-16 | 1,340.5 | 1,349.5 | 1,326 | 1,326 | 1,932,600 | 1,326 |
| 2024-01-15 | 1,300 | 1,351.5 | 1,300 | 1,345 | 3,016,400 | 1,345 |
| 2024-01-12 | 1,328 | 1,328.5 | 1,297 | 1,311.5 | 3,051,400 | 1,311.50 |
| 2024-01-11 | 1,301 | 1,317 | 1,299 | 1,299 | 2,410,200 | 1,299 |
| 2024-01-10 | 1,265.5 | 1,279 | 1,256 | 1,279 | 2,491,300 | 1,279 |
| 2024-01-09 | 1,270 | 1,275 | 1,253 | 1,263.5 | 2,428,700 | 1,263.50 |
| 2024-01-05 | 1,278 | 1,279.5 | 1,264.5 | 1,268 | 1,983,900 | 1,268 |
| 2024-01-04 | 1,250 | 1,277 | 1,242.5 | 1,262.5 | 3,979,800 | 1,262.50 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
