1893 五洋建設(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 | 650 | 659.9 | 650 | 654.5 | 1,229,100 | 654.50 |
| 2024-12-27 | 645.9 | 649.7 | 642.1 | 649.7 | 1,028,200 | 649.70 |
| 2024-12-26 | 633.7 | 643.7 | 633.7 | 643.7 | 1,170,600 | 643.70 |
| 2024-12-25 | 639.2 | 639.2 | 625.3 | 634.4 | 1,124,700 | 634.40 |
| 2024-12-24 | 626 | 638.2 | 626 | 634.7 | 1,012,300 | 634.70 |
| 2024-12-23 | 622 | 629 | 621.1 | 624.3 | 1,160,500 | 624.30 |
| 2024-12-20 | 625 | 625.9 | 621 | 621.5 | 1,628,400 | 621.50 |
| 2024-12-19 | 617 | 622.9 | 616 | 619.9 | 818,900 | 619.90 |
| 2024-12-18 | 623 | 625.4 | 618.3 | 619.1 | 1,007,200 | 619.10 |
| 2024-12-17 | 625 | 629.5 | 621.6 | 623 | 911,800 | 623 |
| 2024-12-16 | 620.6 | 629.3 | 620.6 | 624.4 | 907,300 | 624.40 |
| 2024-12-13 | 621.8 | 626.8 | 617.4 | 620.9 | 1,818,100 | 620.90 |
| 2024-12-12 | 630.2 | 635.7 | 626.2 | 627.4 | 1,328,100 | 627.40 |
| 2024-12-11 | 637.6 | 638.8 | 620.1 | 626.4 | 1,788,900 | 626.40 |
| 2024-12-10 | 651 | 652.5 | 632.9 | 634.9 | 2,165,300 | 634.90 |
| 2024-12-09 | 623.4 | 646.4 | 623.3 | 643.2 | 2,269,200 | 643.20 |
| 2024-12-06 | 619 | 621.3 | 614.4 | 618.8 | 966,800 | 618.80 |
| 2024-12-05 | 620 | 625.1 | 618 | 618 | 841,000 | 618 |
| 2024-12-04 | 622 | 625.8 | 616.3 | 616.4 | 972,700 | 616.40 |
| 2024-12-03 | 616.4 | 626.9 | 614.7 | 622.7 | 1,550,900 | 622.70 |
| 2024-12-02 | 615.4 | 618.5 | 610.5 | 616.5 | 1,451,600 | 616.50 |
| 2024-11-29 | 617.3 | 620.6 | 613.2 | 613.2 | 679,100 | 613.20 |
| 2024-11-28 | 616.4 | 622.4 | 615 | 617.3 | 1,061,100 | 617.30 |
| 2024-11-27 | 626 | 627.1 | 611.8 | 616.2 | 1,834,600 | 616.20 |
| 2024-11-26 | 627 | 636.3 | 626.9 | 634.2 | 1,298,100 | 634.20 |
| 2024-11-25 | 636.8 | 638.8 | 626.2 | 626.2 | 1,375,600 | 626.20 |
| 2024-11-22 | 622.5 | 634.5 | 619.2 | 631.8 | 1,176,800 | 631.80 |
| 2024-11-21 | 618.5 | 625 | 618.5 | 622.5 | 775,800 | 622.50 |
| 2024-11-20 | 618.7 | 624 | 618 | 621.4 | 652,500 | 621.40 |
| 2024-11-19 | 623.8 | 627.6 | 618.5 | 619.3 | 992,300 | 619.30 |
| 2024-11-18 | 610 | 626.5 | 609.6 | 617 | 1,014,100 | 617 |
| 2024-11-15 | 610 | 617.2 | 609.3 | 616.1 | 646,800 | 616.10 |
| 2024-11-14 | 611.4 | 616 | 610.2 | 611.6 | 956,800 | 611.60 |
| 2024-11-13 | 620 | 625.9 | 616.4 | 617.3 | 999,700 | 617.30 |
| 2024-11-12 | 625 | 628.3 | 616.6 | 622.3 | 1,161,400 | 622.30 |
| 2024-11-11 | 611.3 | 616.9 | 610.2 | 615.6 | 1,485,300 | 615.60 |
| 2024-11-08 | 638.1 | 639.1 | 612.9 | 613.6 | 2,231,600 | 613.60 |
| 2024-11-07 | 640.5 | 647.8 | 636.6 | 642.3 | 2,999,200 | 642.30 |
| 2024-11-06 | 635 | 642 | 632.9 | 635.8 | 1,105,800 | 635.80 |
| 2024-11-05 | 632.7 | 634.5 | 625.3 | 629.5 | 865,400 | 629.50 |
| 2024-11-01 | 630 | 638 | 626.2 | 626.2 | 882,900 | 626.20 |
| 2024-10-31 | 633 | 640 | 629.8 | 636.7 | 943,200 | 636.70 |
| 2024-10-30 | 630 | 635.6 | 627.3 | 629.3 | 3,574,900 | 629.30 |
| 2024-10-29 | 630 | 631.5 | 627.1 | 629.3 | 868,000 | 629.30 |
| 2024-10-28 | 621.7 | 633 | 619.4 | 625.7 | 952,800 | 625.70 |
| 2024-10-25 | 630 | 636.2 | 621 | 622.2 | 1,077,400 | 622.20 |
| 2024-10-24 | 623.6 | 628.6 | 616.1 | 627.9 | 1,869,200 | 627.90 |
| 2024-10-23 | 627 | 631.1 | 621.2 | 627.2 | 1,548,100 | 627.20 |
| 2024-10-22 | 642 | 644 | 630.1 | 631.2 | 1,746,000 | 631.20 |
| 2024-10-21 | 645 | 647.8 | 637.3 | 643.2 | 927,900 | 643.20 |
| 2024-10-18 | 649 | 651.3 | 643.2 | 646 | 1,042,800 | 646 |
| 2024-10-17 | 650.8 | 652.5 | 646.1 | 646.5 | 1,337,800 | 646.50 |
| 2024-10-16 | 640 | 653.8 | 637.9 | 650.8 | 1,470,100 | 650.80 |
| 2024-10-15 | 637.9 | 644.8 | 634.1 | 642.7 | 1,642,600 | 642.70 |
| 2024-10-11 | 637.4 | 642.4 | 636.9 | 636.9 | 827,700 | 636.90 |
| 2024-10-10 | 640 | 642.5 | 637.7 | 641.7 | 772,900 | 641.70 |
| 2024-10-09 | 643.8 | 647.4 | 636.5 | 638.4 | 982,500 | 638.40 |
| 2024-10-08 | 650 | 650.4 | 637.2 | 637.2 | 1,880,800 | 637.20 |
| 2024-10-07 | 653.9 | 662.9 | 651.5 | 659.3 | 1,999,800 | 659.30 |
| 2024-10-04 | 644.8 | 648.8 | 642.4 | 648.4 | 1,188,600 | 648.40 |
| 2024-10-03 | 652.2 | 653.9 | 645 | 646.2 | 822,800 | 646.20 |
| 2024-10-02 | 640 | 650.7 | 639.1 | 642.9 | 1,291,100 | 642.90 |
| 2024-10-01 | 635.6 | 643.6 | 634.8 | 640.7 | 1,460,700 | 640.70 |
| 2024-09-30 | 630.1 | 645.2 | 630.1 | 639.2 | 1,803,400 | 639.20 |
| 2024-09-27 | 636 | 642.1 | 634.2 | 640.1 | 1,383,600 | 640.10 |
| 2024-09-26 | 635.7 | 646.7 | 635 | 646.6 | 2,280,900 | 646.60 |
| 2024-09-25 | 622.2 | 638.3 | 619.3 | 629.5 | 1,793,200 | 629.50 |
| 2024-09-24 | 623.1 | 631.9 | 620.9 | 622.2 | 2,477,900 | 622.20 |
| 2024-09-20 | 605 | 622.5 | 604.2 | 613.6 | 3,667,400 | 613.60 |
| 2024-09-19 | 600 | 607 | 599.4 | 602.4 | 1,359,400 | 602.40 |
| 2024-09-18 | 600 | 602.9 | 593.2 | 600.1 | 901,200 | 600.10 |
| 2024-09-17 | 591.4 | 596.8 | 585.2 | 595 | 1,896,100 | 595 |
| 2024-09-13 | 592 | 595.4 | 588.6 | 590.3 | 2,081,600 | 590.30 |
| 2024-09-12 | 595.7 | 599.6 | 591.3 | 598.6 | 1,615,200 | 598.60 |
| 2024-09-11 | 610 | 610.1 | 585.2 | 589.9 | 2,243,200 | 589.90 |
| 2024-09-10 | 610 | 616.8 | 608 | 612 | 1,709,700 | 612 |
| 2024-09-09 | 604.8 | 615 | 596.7 | 614.6 | 2,009,900 | 614.60 |
| 2024-09-06 | 620.4 | 626.2 | 614.9 | 618.4 | 2,023,500 | 618.40 |
| 2024-09-05 | 620.6 | 630 | 616.8 | 627.1 | 1,645,000 | 627.10 |
| 2024-09-04 | 633 | 636.2 | 623.8 | 628.7 | 2,631,800 | 628.70 |
| 2024-09-03 | 640.5 | 645.6 | 638.8 | 644.3 | 2,244,800 | 644.30 |
| 2024-09-02 | 640 | 643.3 | 636.1 | 640.4 | 1,911,000 | 640.40 |
| 2024-08-30 | 643 | 644.9 | 636.5 | 640.3 | 1,741,700 | 640.30 |
| 2024-08-29 | 649.1 | 650 | 642.3 | 644.4 | 1,160,000 | 644.40 |
| 2024-08-28 | 654 | 655.6 | 646.1 | 650 | 962,600 | 650 |
| 2024-08-27 | 652 | 661.6 | 652 | 660.9 | 1,140,900 | 660.90 |
| 2024-08-26 | 651 | 654.9 | 648 | 648 | 955,400 | 648 |
| 2024-08-23 | 640 | 650.8 | 638.5 | 647.6 | 1,892,600 | 647.60 |
| 2024-08-22 | 640.1 | 640.4 | 632 | 637.4 | 1,643,700 | 637.40 |
| 2024-08-21 | 640 | 641.7 | 635.8 | 637.8 | 1,319,000 | 637.80 |
| 2024-08-20 | 641 | 646.7 | 639.3 | 646.3 | 1,359,200 | 646.30 |
| 2024-08-19 | 641.2 | 642.1 | 632.7 | 635.2 | 1,766,500 | 635.20 |
| 2024-08-16 | 643 | 643.7 | 636.4 | 641.2 | 1,488,100 | 641.20 |
| 2024-08-15 | 629.7 | 643.6 | 629.7 | 640.4 | 2,281,800 | 640.40 |
| 2024-08-14 | 629 | 639.4 | 624.8 | 632.1 | 1,942,200 | 632.10 |
| 2024-08-13 | 626.5 | 635.5 | 618.8 | 629.7 | 2,255,900 | 629.70 |
| 2024-08-09 | 627.1 | 634 | 619.9 | 630.1 | 2,616,500 | 630.10 |
| 2024-08-08 | 605.1 | 617.6 | 600.8 | 607.1 | 1,484,000 | 607.10 |
| 2024-08-07 | 608 | 617 | 586.5 | 599.1 | 2,934,300 | 599.10 |
| 2024-08-06 | 581.3 | 615 | 579.7 | 596.8 | 2,758,300 | 596.80 |
| 2024-08-05 | 585.8 | 592.1 | 538.2 | 551.3 | 4,117,800 | 551.30 |
| 2024-08-02 | 622.2 | 624.1 | 608.8 | 609.2 | 2,596,600 | 609.20 |
| 2024-08-01 | 659 | 659 | 642.1 | 642.2 | 1,636,500 | 642.20 |
| 2024-07-31 | 659 | 670.9 | 652.7 | 669.2 | 1,352,200 | 669.20 |
| 2024-07-30 | 665 | 665.6 | 658.1 | 662 | 929,300 | 662 |
| 2024-07-29 | 654 | 665.9 | 654 | 662.3 | 1,012,700 | 662.30 |
| 2024-07-26 | 657.4 | 657.8 | 650.4 | 651.5 | 1,013,100 | 651.50 |
| 2024-07-25 | 654 | 655.2 | 647.5 | 653.5 | 1,252,600 | 653.50 |
| 2024-07-24 | 670.4 | 670.5 | 652.6 | 654.1 | 1,625,700 | 654.10 |
| 2024-07-23 | 671.1 | 671.9 | 665.8 | 669.8 | 847,600 | 669.80 |
| 2024-07-22 | 670.5 | 672 | 664.1 | 666.4 | 1,139,500 | 666.40 |
| 2024-07-19 | 676.7 | 677.3 | 664.3 | 669 | 1,401,500 | 669 |
| 2024-07-18 | 674.3 | 678.9 | 671.6 | 676.4 | 1,911,500 | 676.40 |
| 2024-07-17 | 664.5 | 676.4 | 663.9 | 675.9 | 2,096,800 | 675.90 |
| 2024-07-16 | 662.9 | 663.9 | 657.2 | 660.6 | 1,451,800 | 660.60 |
| 2024-07-12 | 659.2 | 662.3 | 655.5 | 660.8 | 1,697,300 | 660.80 |
| 2024-07-11 | 657.3 | 663.7 | 653.1 | 663.4 | 2,204,100 | 663.40 |
| 2024-07-10 | 650.5 | 654.4 | 648 | 652.4 | 1,944,500 | 652.40 |
| 2024-07-09 | 657.1 | 658.2 | 651.4 | 654.1 | 1,645,300 | 654.10 |
| 2024-07-08 | 661.9 | 661.9 | 650.4 | 655.9 | 1,510,600 | 655.90 |
| 2024-07-05 | 671.2 | 671.7 | 657.6 | 658.9 | 1,715,900 | 658.90 |
| 2024-07-04 | 668 | 672.5 | 666 | 671.1 | 1,955,000 | 671.10 |
| 2024-07-03 | 663.6 | 666.9 | 657.1 | 666.9 | 2,269,300 | 666.90 |
| 2024-07-02 | 664.4 | 665.2 | 655.4 | 661.8 | 2,125,600 | 661.80 |
| 2024-07-01 | 668 | 671.5 | 663.6 | 668.7 | 2,179,900 | 668.70 |
| 2024-06-28 | 667.9 | 669 | 658.8 | 662 | 1,904,100 | 662 |
| 2024-06-27 | 659.3 | 666.4 | 658.2 | 664 | 1,366,100 | 664 |
| 2024-06-26 | 667 | 668.9 | 660.4 | 661.4 | 1,513,700 | 661.40 |
| 2024-06-25 | 650 | 664.5 | 647.8 | 664.1 | 2,155,900 | 664.10 |
| 2024-06-24 | 646.2 | 647.2 | 641.1 | 645.4 | 1,323,500 | 645.40 |
| 2024-06-21 | 640.1 | 647.4 | 640.1 | 643 | 2,248,500 | 643 |
| 2024-06-20 | 638.8 | 645.9 | 637 | 642 | 2,133,900 | 642 |
| 2024-06-19 | 633 | 637.5 | 631.5 | 637.4 | 1,617,900 | 637.40 |
| 2024-06-18 | 635 | 635 | 627.3 | 631.1 | 1,337,500 | 631.10 |
| 2024-06-17 | 638 | 639.1 | 626.6 | 629.3 | 2,043,800 | 629.30 |
| 2024-06-14 | 632.9 | 642.1 | 632.9 | 638 | 2,790,100 | 638 |
| 2024-06-13 | 657.5 | 658.6 | 640.6 | 641.8 | 1,708,800 | 641.80 |
| 2024-06-12 | 657 | 660.9 | 651.5 | 653.8 | 1,254,700 | 653.80 |
| 2024-06-11 | 655.8 | 661.6 | 655.3 | 657.2 | 2,181,400 | 657.20 |
| 2024-06-10 | 652 | 657.6 | 650.2 | 656.8 | 1,861,100 | 656.80 |
| 2024-06-07 | 654 | 659.2 | 651.1 | 654.2 | 1,479,100 | 654.20 |
| 2024-06-06 | 652.3 | 657.4 | 651.5 | 653.6 | 1,312,800 | 653.60 |
| 2024-06-05 | 655.5 | 658 | 650.7 | 652.3 | 1,855,500 | 652.30 |
| 2024-06-04 | 659.4 | 669.7 | 657.2 | 660.3 | 5,139,300 | 660.30 |
| 2024-06-03 | 649.7 | 662.6 | 643.8 | 655.5 | 6,430,200 | 655.50 |
| 2024-05-31 | 630.1 | 635.6 | 625.5 | 631.2 | 3,604,100 | 631.20 |
| 2024-05-30 | 631.3 | 638 | 631 | 636.6 | 1,928,500 | 636.60 |
| 2024-05-29 | 647 | 647.2 | 633.1 | 633.1 | 2,287,500 | 633.10 |
| 2024-05-28 | 636 | 641.5 | 636 | 641.4 | 2,043,000 | 641.40 |
| 2024-05-27 | 638.4 | 639 | 630.5 | 636 | 2,217,300 | 636 |
| 2024-05-24 | 639.4 | 641 | 632.5 | 633.3 | 3,543,600 | 633.30 |
| 2024-05-23 | 651.2 | 653.3 | 639.4 | 648.3 | 2,244,800 | 648.30 |
| 2024-05-22 | 663 | 663.2 | 654.1 | 654.1 | 2,323,200 | 654.10 |
| 2024-05-21 | 665.3 | 673.8 | 664 | 664 | 2,584,800 | 664 |
| 2024-05-20 | 668.5 | 677.9 | 667.2 | 669.6 | 2,898,800 | 669.60 |
| 2024-05-17 | 654.2 | 672.5 | 653 | 665.9 | 3,261,000 | 665.90 |
| 2024-05-16 | 665 | 668 | 650.3 | 656.1 | 3,944,800 | 656.10 |
| 2024-05-15 | 663.9 | 675.1 | 663.9 | 665.5 | 5,117,900 | 665.50 |
| 2024-05-14 | 705 | 709 | 667.6 | 673.5 | 8,944,300 | 673.50 |
| 2024-05-13 | 720 | 727.4 | 700 | 702.6 | 6,971,100 | 702.60 |
| 2024-05-10 | 799.9 | 803.7 | 791.7 | 799.7 | 1,444,200 | 799.70 |
| 2024-05-09 | 789 | 796.7 | 786 | 793.5 | 882,400 | 793.50 |
| 2024-05-08 | 791.9 | 795.9 | 778.1 | 784.8 | 927,200 | 784.80 |
| 2024-05-07 | 798 | 799.6 | 786.7 | 788 | 856,000 | 788 |
| 2024-05-02 | 798 | 799.5 | 792.1 | 797.3 | 728,200 | 797.30 |
| 2024-05-01 | 791.2 | 796.9 | 788.2 | 795.2 | 879,100 | 795.20 |
| 2024-04-30 | 801.1 | 804.6 | 787.4 | 792.2 | 993,000 | 792.20 |
| 2024-04-26 | 792.2 | 799.4 | 787.3 | 799.4 | 1,381,000 | 799.40 |
| 2024-04-25 | 796 | 796.5 | 785.4 | 792.4 | 1,176,500 | 792.40 |
| 2024-04-24 | 777 | 796.7 | 776 | 793.9 | 1,382,000 | 793.90 |
| 2024-04-23 | 781.2 | 787.4 | 773.4 | 781.6 | 1,684,800 | 781.60 |
| 2024-04-22 | 785 | 791.6 | 769.5 | 774.6 | 1,606,500 | 774.60 |
| 2024-04-19 | 775 | 779.4 | 759.4 | 772.4 | 1,614,400 | 772.40 |
| 2024-04-18 | 773.8 | 783.4 | 769.7 | 776.5 | 1,536,700 | 776.50 |
| 2024-04-17 | 778 | 784 | 767.7 | 767.8 | 1,347,500 | 767.80 |
| 2024-04-16 | 773.3 | 781.9 | 767.1 | 777.8 | 1,505,700 | 777.80 |
| 2024-04-15 | 769 | 787.8 | 766.3 | 781.1 | 1,884,300 | 781.10 |
| 2024-04-12 | 761.1 | 769.8 | 757.2 | 765 | 1,112,300 | 765 |
| 2024-04-11 | 752.8 | 764 | 750.5 | 760.3 | 1,092,200 | 760.30 |
| 2024-04-10 | 768.2 | 773.9 | 762.3 | 765.5 | 1,028,100 | 765.50 |
| 2024-04-09 | 777.2 | 780.8 | 771.3 | 778.7 | 915,800 | 778.70 |
| 2024-04-08 | 765 | 778.3 | 763.5 | 777.2 | 1,715,400 | 777.20 |
| 2024-04-05 | 746.6 | 762.3 | 741 | 761.4 | 1,450,600 | 761.40 |
| 2024-04-04 | 770 | 771.9 | 752.2 | 755 | 1,416,000 | 755 |
| 2024-04-03 | 770.3 | 773.3 | 760.1 | 765.2 | 2,296,500 | 765.20 |
| 2024-04-02 | 770 | 772.9 | 763.3 | 763.3 | 1,341,500 | 763.30 |
| 2024-04-01 | 774 | 780.5 | 769.8 | 775.1 | 1,277,700 | 775.10 |
| 2024-03-29 | 764.5 | 781.1 | 760.4 | 776.9 | 1,471,200 | 776.90 |
| 2024-03-28 | 770 | 771.8 | 757.7 | 758.1 | 1,507,200 | 758.10 |
| 2024-03-27 | 795.7 | 797 | 786.4 | 790 | 1,858,500 | 790 |
| 2024-03-26 | 772 | 792.5 | 765.1 | 787.5 | 2,031,000 | 787.50 |
| 2024-03-25 | 788.7 | 789 | 775.6 | 778.2 | 2,119,600 | 778.20 |
| 2024-03-22 | 791.1 | 793.3 | 776.8 | 789.1 | 3,011,400 | 789.10 |
| 2024-03-21 | 793.7 | 801.5 | 790.1 | 796.4 | 1,729,200 | 796.40 |
| 2024-03-19 | 787.9 | 792 | 782 | 790 | 1,415,000 | 790 |
| 2024-03-18 | 778.4 | 789 | 774.3 | 785 | 1,502,800 | 785 |
| 2024-03-15 | 761 | 778.8 | 759 | 769.3 | 3,054,700 | 769.30 |
| 2024-03-14 | 769.8 | 773.5 | 760.1 | 773.5 | 1,263,900 | 773.50 |
| 2024-03-13 | 784 | 784.9 | 755.1 | 761.7 | 2,812,500 | 761.70 |
| 2024-03-12 | 775.6 | 784.1 | 764.7 | 783.4 | 1,380,800 | 783.40 |
| 2024-03-11 | 800 | 809.5 | 774.3 | 782.2 | 2,049,700 | 782.20 |
| 2024-03-08 | 782.7 | 803.5 | 780 | 803.5 | 2,227,800 | 803.50 |
| 2024-03-07 | 792 | 793.7 | 784.6 | 787.8 | 1,689,100 | 787.80 |
| 2024-03-06 | 771.5 | 792.5 | 769 | 787.7 | 1,885,100 | 787.70 |
| 2024-03-05 | 761.2 | 776.4 | 758.1 | 773.6 | 1,755,100 | 773.60 |
| 2024-03-04 | 776 | 777.3 | 760.6 | 761.2 | 2,115,500 | 761.20 |
| 2024-03-01 | 779.6 | 784.4 | 777.3 | 782.6 | 1,035,700 | 782.60 |
| 2024-02-29 | 779.7 | 782 | 770 | 775.5 | 1,238,100 | 775.50 |
| 2024-02-28 | 776 | 778.9 | 771.4 | 776.3 | 1,317,700 | 776.30 |
| 2024-02-27 | 781 | 786.7 | 771.9 | 776.1 | 1,496,300 | 776.10 |
| 2024-02-26 | 776 | 784 | 775 | 782 | 1,425,700 | 782 |
| 2024-02-22 | 768 | 775.5 | 762.5 | 770.6 | 1,474,900 | 770.60 |
| 2024-02-21 | 768 | 777.1 | 765.7 | 770.7 | 2,322,900 | 770.70 |
| 2024-02-20 | 762 | 762.1 | 754 | 762.1 | 1,577,100 | 762.10 |
| 2024-02-19 | 745 | 769.3 | 744 | 764.4 | 1,849,500 | 764.40 |
| 2024-02-16 | 739.1 | 755.3 | 736 | 748.9 | 1,858,500 | 748.90 |
| 2024-02-15 | 742.7 | 743 | 730.8 | 741.3 | 2,415,600 | 741.30 |
| 2024-02-14 | 757.8 | 757.8 | 733.1 | 740.9 | 3,208,700 | 740.90 |
| 2024-02-13 | 764 | 764 | 748.1 | 761.5 | 3,028,500 | 761.50 |
| 2024-02-09 | 770 | 784.3 | 743.8 | 766.3 | 4,993,800 | 766.30 |
| 2024-02-08 | 816 | 816.6 | 792.5 | 801.8 | 1,844,600 | 801.80 |
| 2024-02-07 | 795 | 813 | 794.6 | 810.4 | 1,364,200 | 810.40 |
| 2024-02-06 | 809.5 | 811 | 800 | 800 | 1,410,400 | 800 |
| 2024-02-05 | 801.5 | 812 | 798.6 | 807.9 | 1,225,800 | 807.90 |
| 2024-02-02 | 787.4 | 808.7 | 786.4 | 795.5 | 1,725,400 | 795.50 |
| 2024-02-01 | 792.5 | 794.8 | 784.8 | 786.3 | 1,168,400 | 786.30 |
| 2024-01-31 | 783 | 794.2 | 778.4 | 793.2 | 1,776,300 | 793.20 |
| 2024-01-30 | 798 | 800.1 | 784.7 | 785 | 2,186,200 | 785 |
| 2024-01-29 | 800 | 811.2 | 799.6 | 805.9 | 1,064,900 | 805.90 |
| 2024-01-26 | 800 | 804.4 | 790.5 | 796.9 | 1,318,700 | 796.90 |
| 2024-01-25 | 794.7 | 798.5 | 790.1 | 795.3 | 1,071,900 | 795.30 |
| 2024-01-24 | 798.9 | 801.2 | 783.2 | 793.6 | 1,877,500 | 793.60 |
| 2024-01-23 | 819 | 820.2 | 801.6 | 804.3 | 2,099,800 | 804.30 |
| 2024-01-22 | 819 | 823.8 | 812.1 | 823.6 | 1,283,100 | 823.60 |
| 2024-01-19 | 814.3 | 823.8 | 807 | 815 | 1,413,900 | 815 |
| 2024-01-18 | 818.2 | 821.3 | 810 | 815.6 | 1,327,100 | 815.60 |
| 2024-01-17 | 819.3 | 834.2 | 819 | 819.5 | 1,047,200 | 819.50 |
| 2024-01-16 | 835.9 | 837 | 819.7 | 821 | 1,553,100 | 821 |
| 2024-01-15 | 839.7 | 846.9 | 835.1 | 835.9 | 1,129,900 | 835.90 |
| 2024-01-12 | 838 | 842 | 826 | 836.7 | 1,545,900 | 836.70 |
| 2024-01-11 | 850 | 852.9 | 836.6 | 836.6 | 1,598,100 | 836.60 |
| 2024-01-10 | 830 | 847.3 | 825.5 | 840 | 1,475,500 | 840 |
| 2024-01-09 | 822.6 | 826.6 | 814.9 | 826.6 | 1,209,300 | 826.60 |
| 2024-01-05 | 815.9 | 817.2 | 805.2 | 814.3 | 1,061,900 | 814.30 |
| 2024-01-04 | 818 | 830 | 811.5 | 814.9 | 4,140,400 | 814.90 |
分割・併合履歴 ： [2007-08-07]1株→0.5株