1952 新日本空調(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 | 2,058 | 2,058 | 2,016 | 2,041 | 115,500 | 2,041 |
| 2024-12-27 | 2,001 | 2,080 | 1,990 | 2,058 | 177,400 | 2,058 |
| 2024-12-26 | 3,975 | 3,990 | 3,935 | 3,975 | 54,900 | 1,987.50 |
| 2024-12-25 | 4,050 | 4,050 | 3,930 | 3,975 | 42,600 | 1,987.50 |
| 2024-12-24 | 4,055 | 4,055 | 3,950 | 3,995 | 61,500 | 1,997.50 |
| 2024-12-23 | 4,140 | 4,165 | 4,035 | 4,075 | 81,100 | 2,037.50 |
| 2024-12-20 | 3,955 | 4,160 | 3,905 | 4,140 | 156,900 | 2,070 |
| 2024-12-19 | 3,880 | 3,930 | 3,825 | 3,930 | 52,100 | 1,965 |
| 2024-12-18 | 3,865 | 3,925 | 3,865 | 3,925 | 38,300 | 1,962.50 |
| 2024-12-17 | 3,935 | 3,950 | 3,855 | 3,865 | 47,800 | 1,932.50 |
| 2024-12-16 | 3,935 | 3,955 | 3,885 | 3,905 | 35,400 | 1,952.50 |
| 2024-12-13 | 3,885 | 3,935 | 3,835 | 3,895 | 42,000 | 1,947.50 |
| 2024-12-12 | 3,955 | 3,985 | 3,940 | 3,940 | 72,400 | 1,970 |
| 2024-12-11 | 3,855 | 3,930 | 3,815 | 3,930 | 61,800 | 1,965 |
| 2024-12-10 | 3,995 | 4,010 | 3,875 | 3,875 | 55,700 | 1,937.50 |
| 2024-12-09 | 4,000 | 4,020 | 3,960 | 3,970 | 37,800 | 1,985 |
| 2024-12-06 | 4,000 | 4,010 | 3,945 | 3,980 | 33,500 | 1,990 |
| 2024-12-05 | 4,025 | 4,080 | 3,990 | 3,990 | 68,500 | 1,995 |
| 2024-12-04 | 4,040 | 4,040 | 3,940 | 3,980 | 57,600 | 1,990 |
| 2024-12-03 | 3,970 | 4,090 | 3,970 | 4,040 | 61,800 | 2,020 |
| 2024-12-02 | 3,915 | 3,970 | 3,880 | 3,945 | 53,300 | 1,972.50 |
| 2024-11-29 | 3,820 | 3,915 | 3,800 | 3,885 | 69,200 | 1,942.50 |
| 2024-11-28 | 3,795 | 3,865 | 3,790 | 3,845 | 47,900 | 1,922.50 |
| 2024-11-27 | 3,875 | 3,900 | 3,755 | 3,800 | 79,800 | 1,900 |
| 2024-11-26 | 3,910 | 3,915 | 3,850 | 3,915 | 60,500 | 1,957.50 |
| 2024-11-25 | 3,970 | 3,990 | 3,890 | 3,915 | 74,500 | 1,957.50 |
| 2024-11-22 | 3,930 | 3,980 | 3,920 | 3,955 | 46,600 | 1,977.50 |
| 2024-11-21 | 3,915 | 3,990 | 3,915 | 3,940 | 48,100 | 1,970 |
| 2024-11-20 | 3,960 | 4,025 | 3,910 | 3,930 | 51,200 | 1,965 |
| 2024-11-19 | 3,930 | 3,990 | 3,900 | 3,965 | 56,900 | 1,982.50 |
| 2024-11-18 | 3,885 | 3,960 | 3,875 | 3,935 | 31,300 | 1,967.50 |
| 2024-11-15 | 4,010 | 4,045 | 3,935 | 3,955 | 81,100 | 1,977.50 |
| 2024-11-14 | 3,835 | 4,015 | 3,830 | 4,000 | 173,600 | 2,000 |
| 2024-11-13 | 3,795 | 3,895 | 3,750 | 3,815 | 139,200 | 1,907.50 |
| 2024-11-12 | 4,050 | 4,050 | 3,830 | 3,860 | 201,000 | 1,930 |
| 2024-11-11 | 3,690 | 4,065 | 3,605 | 3,920 | 552,600 | 1,960 |
| 2024-11-08 | 3,735 | 3,770 | 3,635 | 3,695 | 68,800 | 1,847.50 |
| 2024-11-07 | 3,635 | 3,715 | 3,570 | 3,705 | 50,700 | 1,852.50 |
| 2024-11-06 | 3,425 | 3,530 | 3,425 | 3,520 | 41,200 | 1,760 |
| 2024-11-05 | 3,435 | 3,465 | 3,365 | 3,445 | 31,800 | 1,722.50 |
| 2024-11-01 | 3,315 | 3,410 | 3,300 | 3,365 | 43,000 | 1,682.50 |
| 2024-10-31 | 3,365 | 3,425 | 3,365 | 3,380 | 22,700 | 1,690 |
| 2024-10-30 | 3,355 | 3,420 | 3,355 | 3,380 | 45,200 | 1,690 |
| 2024-10-29 | 3,330 | 3,345 | 3,290 | 3,345 | 25,200 | 1,672.50 |
| 2024-10-28 | 3,295 | 3,340 | 3,280 | 3,340 | 43,400 | 1,670 |
| 2024-10-25 | 3,335 | 3,335 | 3,250 | 3,300 | 31,500 | 1,650 |
| 2024-10-24 | 3,290 | 3,335 | 3,280 | 3,325 | 32,100 | 1,662.50 |
| 2024-10-23 | 3,370 | 3,370 | 3,310 | 3,310 | 27,800 | 1,655 |
| 2024-10-22 | 3,440 | 3,450 | 3,360 | 3,375 | 33,000 | 1,687.50 |
| 2024-10-21 | 3,455 | 3,460 | 3,405 | 3,445 | 21,100 | 1,722.50 |
| 2024-10-18 | 3,470 | 3,490 | 3,430 | 3,455 | 17,700 | 1,727.50 |
| 2024-10-17 | 3,480 | 3,525 | 3,460 | 3,460 | 20,400 | 1,730 |
| 2024-10-16 | 3,450 | 3,545 | 3,430 | 3,470 | 19,800 | 1,735 |
| 2024-10-15 | 3,515 | 3,530 | 3,465 | 3,510 | 22,200 | 1,755 |
| 2024-10-11 | 3,480 | 3,520 | 3,465 | 3,465 | 20,900 | 1,732.50 |
| 2024-10-10 | 3,550 | 3,550 | 3,445 | 3,485 | 28,100 | 1,742.50 |
| 2024-10-09 | 3,540 | 3,560 | 3,490 | 3,530 | 36,000 | 1,765 |
| 2024-10-08 | 3,560 | 3,615 | 3,510 | 3,520 | 25,600 | 1,760 |
| 2024-10-07 | 3,645 | 3,645 | 3,550 | 3,605 | 38,900 | 1,802.50 |
| 2024-10-04 | 3,560 | 3,605 | 3,550 | 3,580 | 27,700 | 1,790 |
| 2024-10-03 | 3,745 | 3,745 | 3,560 | 3,560 | 43,500 | 1,780 |
| 2024-10-02 | 3,610 | 3,705 | 3,600 | 3,640 | 56,700 | 1,820 |
| 2024-10-01 | 3,535 | 3,725 | 3,515 | 3,715 | 60,800 | 1,857.50 |
| 2024-09-30 | 3,420 | 3,515 | 3,420 | 3,465 | 82,500 | 1,732.50 |
| 2024-09-27 | 3,585 | 3,650 | 3,550 | 3,570 | 71,200 | 1,785 |
| 2024-09-26 | 3,540 | 3,600 | 3,485 | 3,600 | 91,400 | 1,800 |
| 2024-09-25 | 3,510 | 3,535 | 3,430 | 3,445 | 69,000 | 1,722.50 |
| 2024-09-24 | 3,450 | 3,565 | 3,415 | 3,545 | 82,400 | 1,772.50 |
| 2024-09-20 | 3,455 | 3,480 | 3,350 | 3,420 | 73,600 | 1,710 |
| 2024-09-19 | 3,385 | 3,470 | 3,375 | 3,430 | 38,300 | 1,715 |
| 2024-09-18 | 3,390 | 3,410 | 3,320 | 3,370 | 40,000 | 1,685 |
| 2024-09-17 | 3,445 | 3,450 | 3,315 | 3,365 | 43,400 | 1,682.50 |
| 2024-09-13 | 3,375 | 3,420 | 3,360 | 3,420 | 42,600 | 1,710 |
| 2024-09-12 | 3,430 | 3,495 | 3,375 | 3,380 | 34,600 | 1,690 |
| 2024-09-11 | 3,410 | 3,500 | 3,320 | 3,360 | 52,500 | 1,680 |
| 2024-09-10 | 3,375 | 3,450 | 3,345 | 3,410 | 46,800 | 1,705 |
| 2024-09-09 | 3,295 | 3,365 | 3,250 | 3,325 | 56,500 | 1,662.50 |
| 2024-09-06 | 3,455 | 3,455 | 3,365 | 3,415 | 38,200 | 1,707.50 |
| 2024-09-05 | 3,425 | 3,475 | 3,350 | 3,430 | 45,900 | 1,715 |
| 2024-09-04 | 3,510 | 3,580 | 3,415 | 3,440 | 78,700 | 1,720 |
| 2024-09-03 | 3,605 | 3,750 | 3,605 | 3,680 | 84,500 | 1,840 |
| 2024-09-02 | 3,600 | 3,625 | 3,560 | 3,575 | 47,300 | 1,787.50 |
| 2024-08-30 | 3,410 | 3,585 | 3,405 | 3,565 | 69,500 | 1,782.50 |
| 2024-08-29 | 3,410 | 3,435 | 3,340 | 3,405 | 100,900 | 1,702.50 |
| 2024-08-28 | 3,435 | 3,470 | 3,380 | 3,445 | 136,100 | 1,722.50 |
| 2024-08-27 | 3,450 | 3,480 | 3,355 | 3,460 | 126,600 | 1,730 |
| 2024-08-26 | 3,575 | 3,600 | 3,455 | 3,485 | 63,700 | 1,742.50 |
| 2024-08-23 | 3,560 | 3,615 | 3,540 | 3,575 | 40,900 | 1,787.50 |
| 2024-08-22 | 3,645 | 3,645 | 3,570 | 3,605 | 29,300 | 1,802.50 |
| 2024-08-21 | 3,625 | 3,700 | 3,600 | 3,600 | 31,800 | 1,800 |
| 2024-08-20 | 3,585 | 3,720 | 3,575 | 3,695 | 78,800 | 1,847.50 |
| 2024-08-19 | 3,660 | 3,700 | 3,550 | 3,550 | 71,200 | 1,775 |
| 2024-08-16 | 3,620 | 3,740 | 3,620 | 3,730 | 59,900 | 1,865 |
| 2024-08-15 | 3,600 | 3,630 | 3,535 | 3,570 | 47,500 | 1,785 |
| 2024-08-14 | 3,600 | 3,660 | 3,470 | 3,600 | 73,000 | 1,800 |
| 2024-08-13 | 3,585 | 3,730 | 3,565 | 3,605 | 74,700 | 1,802.50 |
| 2024-08-09 | 3,800 | 3,875 | 3,435 | 3,480 | 193,000 | 1,740 |
| 2024-08-08 | 3,675 | 3,770 | 3,620 | 3,690 | 71,800 | 1,845 |
| 2024-08-07 | 3,430 | 3,840 | 3,415 | 3,745 | 91,300 | 1,872.50 |
| 2024-08-06 | 3,410 | 3,690 | 3,395 | 3,560 | 118,100 | 1,780 |
| 2024-08-05 | 3,555 | 3,555 | 3,110 | 3,205 | 125,400 | 1,602.50 |
| 2024-08-02 | 4,150 | 4,150 | 3,810 | 3,810 | 108,800 | 1,905 |
| 2024-08-01 | 4,525 | 4,530 | 4,285 | 4,290 | 50,600 | 2,145 |
| 2024-07-31 | 4,360 | 4,555 | 4,290 | 4,545 | 47,600 | 2,272.50 |
| 2024-07-30 | 4,400 | 4,425 | 4,325 | 4,385 | 56,400 | 2,192.50 |
| 2024-07-29 | 4,225 | 4,435 | 4,225 | 4,375 | 65,800 | 2,187.50 |
| 2024-07-26 | 4,130 | 4,170 | 4,045 | 4,155 | 43,100 | 2,077.50 |
| 2024-07-25 | 4,160 | 4,230 | 4,080 | 4,115 | 64,900 | 2,057.50 |
| 2024-07-24 | 4,400 | 4,480 | 4,260 | 4,280 | 58,100 | 2,140 |
| 2024-07-23 | 4,370 | 4,540 | 4,360 | 4,410 | 63,300 | 2,205 |
| 2024-07-22 | 4,505 | 4,550 | 4,300 | 4,415 | 156,400 | 2,207.50 |
| 2024-07-19 | 4,350 | 4,530 | 4,350 | 4,500 | 102,900 | 2,250 |
| 2024-07-18 | 4,295 | 4,400 | 4,230 | 4,365 | 82,000 | 2,182.50 |
| 2024-07-17 | 4,275 | 4,365 | 4,260 | 4,365 | 74,400 | 2,182.50 |
| 2024-07-16 | 4,180 | 4,325 | 4,150 | 4,245 | 75,300 | 2,122.50 |
| 2024-07-12 | 4,040 | 4,170 | 4,025 | 4,095 | 79,100 | 2,047.50 |
| 2024-07-11 | 4,050 | 4,100 | 3,930 | 4,095 | 116,500 | 2,047.50 |
| 2024-07-10 | 4,080 | 4,080 | 3,975 | 4,020 | 86,500 | 2,010 |
| 2024-07-09 | 3,855 | 4,135 | 3,855 | 4,100 | 151,700 | 2,050 |
| 2024-07-08 | 3,865 | 3,870 | 3,805 | 3,850 | 66,800 | 1,925 |
| 2024-07-05 | 3,910 | 3,965 | 3,860 | 3,870 | 78,400 | 1,935 |
| 2024-07-04 | 3,855 | 4,015 | 3,815 | 3,940 | 99,900 | 1,970 |
| 2024-07-03 | 3,920 | 3,945 | 3,785 | 3,855 | 87,600 | 1,927.50 |
| 2024-07-02 | 3,850 | 3,920 | 3,815 | 3,910 | 53,800 | 1,955 |
| 2024-07-01 | 3,980 | 3,980 | 3,840 | 3,855 | 94,000 | 1,927.50 |
| 2024-06-28 | 3,985 | 4,010 | 3,920 | 3,985 | 61,000 | 1,992.50 |
| 2024-06-27 | 3,965 | 3,990 | 3,920 | 3,945 | 52,200 | 1,972.50 |
| 2024-06-26 | 3,970 | 4,005 | 3,930 | 3,965 | 58,600 | 1,982.50 |
| 2024-06-25 | 3,835 | 3,965 | 3,805 | 3,955 | 75,900 | 1,977.50 |
| 2024-06-24 | 3,815 | 3,885 | 3,775 | 3,835 | 66,900 | 1,917.50 |
| 2024-06-21 | 3,840 | 3,875 | 3,820 | 3,820 | 71,000 | 1,910 |
| 2024-06-20 | 3,895 | 3,930 | 3,825 | 3,860 | 81,000 | 1,930 |
| 2024-06-19 | 3,880 | 3,935 | 3,860 | 3,900 | 67,700 | 1,950 |
| 2024-06-18 | 4,125 | 4,135 | 3,840 | 3,905 | 110,900 | 1,952.50 |
| 2024-06-17 | 4,240 | 4,240 | 4,055 | 4,055 | 71,900 | 2,027.50 |
| 2024-06-14 | 4,030 | 4,285 | 4,030 | 4,265 | 88,400 | 2,132.50 |
| 2024-06-13 | 4,160 | 4,195 | 4,010 | 4,040 | 81,500 | 2,020 |
| 2024-06-12 | 4,225 | 4,340 | 4,170 | 4,170 | 104,600 | 2,085 |
| 2024-06-11 | 4,200 | 4,250 | 4,175 | 4,185 | 78,500 | 2,092.50 |
| 2024-06-10 | 4,090 | 4,235 | 4,090 | 4,160 | 79,000 | 2,080 |
| 2024-06-07 | 4,025 | 4,115 | 4,010 | 4,050 | 57,100 | 2,025 |
| 2024-06-06 | 4,040 | 4,110 | 3,990 | 4,025 | 82,800 | 2,012.50 |
| 2024-06-05 | 4,125 | 4,160 | 3,935 | 3,995 | 158,400 | 1,997.50 |
| 2024-06-04 | 4,260 | 4,365 | 4,175 | 4,195 | 122,900 | 2,097.50 |
| 2024-06-03 | 4,415 | 4,425 | 4,230 | 4,290 | 151,000 | 2,145 |
| 2024-05-31 | 4,340 | 4,420 | 4,295 | 4,295 | 433,600 | 2,147.50 |
| 2024-05-30 | 4,200 | 4,345 | 4,195 | 4,300 | 134,600 | 2,150 |
| 2024-05-29 | 4,705 | 4,720 | 4,370 | 4,395 | 234,300 | 2,197.50 |
| 2024-05-28 | 4,465 | 4,630 | 4,435 | 4,565 | 241,900 | 2,282.50 |
| 2024-05-27 | 4,235 | 4,410 | 4,210 | 4,410 | 161,100 | 2,205 |
| 2024-05-24 | 4,110 | 4,205 | 4,060 | 4,180 | 67,600 | 2,090 |
| 2024-05-23 | 4,105 | 4,195 | 4,045 | 4,155 | 99,400 | 2,077.50 |
| 2024-05-22 | 4,295 | 4,345 | 4,050 | 4,055 | 110,600 | 2,027.50 |
| 2024-05-21 | 4,095 | 4,375 | 4,095 | 4,275 | 169,000 | 2,137.50 |
| 2024-05-20 | 4,040 | 4,125 | 4,010 | 4,040 | 73,100 | 2,020 |
| 2024-05-17 | 4,080 | 4,110 | 4,000 | 4,040 | 62,600 | 2,020 |
| 2024-05-16 | 3,980 | 4,125 | 3,920 | 4,070 | 102,200 | 2,035 |
| 2024-05-15 | 4,025 | 4,090 | 3,935 | 3,945 | 123,200 | 1,972.50 |
| 2024-05-14 | 4,095 | 4,125 | 3,970 | 4,030 | 117,100 | 2,015 |
| 2024-05-13 | 3,805 | 4,230 | 3,805 | 4,165 | 205,200 | 2,082.50 |
| 2024-05-10 | 3,905 | 4,150 | 3,545 | 3,870 | 514,600 | 1,935 |
| 2024-05-09 | 3,705 | 3,840 | 3,660 | 3,840 | 83,800 | 1,920 |
| 2024-05-08 | 3,740 | 3,755 | 3,635 | 3,680 | 85,800 | 1,840 |
| 2024-05-07 | 3,785 | 3,810 | 3,725 | 3,760 | 81,900 | 1,880 |
| 2024-05-02 | 3,850 | 3,880 | 3,740 | 3,775 | 62,400 | 1,887.50 |
| 2024-05-01 | 3,905 | 3,935 | 3,815 | 3,835 | 80,500 | 1,917.50 |
| 2024-04-30 | 3,890 | 4,040 | 3,810 | 4,005 | 138,500 | 2,002.50 |
| 2024-04-26 | 3,880 | 3,975 | 3,775 | 3,875 | 180,600 | 1,937.50 |
| 2024-04-25 | 3,920 | 3,970 | 3,835 | 3,835 | 55,600 | 1,917.50 |
| 2024-04-24 | 3,975 | 4,000 | 3,880 | 3,990 | 60,200 | 1,995 |
| 2024-04-23 | 3,945 | 3,995 | 3,870 | 3,940 | 93,900 | 1,970 |
| 2024-04-22 | 3,935 | 4,045 | 3,815 | 3,925 | 185,500 | 1,962.50 |
| 2024-04-19 | 3,985 | 4,070 | 3,760 | 3,930 | 125,700 | 1,965 |
| 2024-04-18 | 3,810 | 3,990 | 3,740 | 3,975 | 65,600 | 1,987.50 |
| 2024-04-17 | 3,850 | 3,915 | 3,745 | 3,845 | 98,100 | 1,922.50 |
| 2024-04-16 | 3,915 | 3,945 | 3,750 | 3,790 | 92,700 | 1,895 |
| 2024-04-15 | 3,780 | 3,930 | 3,760 | 3,920 | 100,500 | 1,960 |
| 2024-04-12 | 3,935 | 3,945 | 3,835 | 3,880 | 134,300 | 1,940 |
| 2024-04-11 | 3,830 | 3,975 | 3,675 | 3,945 | 205,500 | 1,972.50 |
| 2024-04-10 | 3,650 | 3,850 | 3,635 | 3,780 | 212,400 | 1,890 |
| 2024-04-09 | 3,530 | 3,685 | 3,505 | 3,625 | 101,200 | 1,812.50 |
| 2024-04-08 | 3,295 | 3,515 | 3,275 | 3,515 | 125,000 | 1,757.50 |
| 2024-04-05 | 3,185 | 3,255 | 3,130 | 3,250 | 34,600 | 1,625 |
| 2024-04-04 | 3,300 | 3,310 | 3,245 | 3,255 | 25,700 | 1,627.50 |
| 2024-04-03 | 3,265 | 3,310 | 3,185 | 3,265 | 49,600 | 1,632.50 |
| 2024-04-02 | 3,355 | 3,385 | 3,225 | 3,275 | 70,600 | 1,637.50 |
| 2024-04-01 | 3,500 | 3,500 | 3,335 | 3,355 | 78,900 | 1,677.50 |
| 2024-03-29 | 3,445 | 3,470 | 3,380 | 3,465 | 59,600 | 1,732.50 |
| 2024-03-28 | 3,350 | 3,390 | 3,315 | 3,345 | 60,100 | 1,672.50 |
| 2024-03-27 | 3,435 | 3,440 | 3,350 | 3,365 | 106,600 | 1,682.50 |
| 2024-03-26 | 3,450 | 3,485 | 3,375 | 3,410 | 98,200 | 1,705 |
| 2024-03-25 | 3,510 | 3,585 | 3,485 | 3,535 | 106,300 | 1,767.50 |
| 2024-03-22 | 3,345 | 3,495 | 3,305 | 3,455 | 136,900 | 1,727.50 |
| 2024-03-21 | 3,330 | 3,350 | 3,245 | 3,290 | 76,000 | 1,645 |
| 2024-03-19 | 3,280 | 3,295 | 3,205 | 3,295 | 68,200 | 1,647.50 |
| 2024-03-18 | 3,210 | 3,285 | 3,200 | 3,250 | 80,800 | 1,625 |
| 2024-03-15 | 2,947 | 3,100 | 2,939 | 3,070 | 85,200 | 1,535 |
| 2024-03-14 | 2,915 | 2,940 | 2,887 | 2,914 | 14,300 | 1,457 |
| 2024-03-13 | 2,958 | 2,971 | 2,874 | 2,899 | 19,700 | 1,449.50 |
| 2024-03-12 | 2,879 | 2,919 | 2,851 | 2,918 | 35,400 | 1,459 |
| 2024-03-11 | 2,920 | 2,951 | 2,837 | 2,881 | 33,300 | 1,440.50 |
| 2024-03-08 | 2,904 | 2,988 | 2,904 | 2,983 | 33,700 | 1,491.50 |
| 2024-03-07 | 2,971 | 2,995 | 2,893 | 2,917 | 26,700 | 1,458.50 |
| 2024-03-06 | 2,885 | 2,980 | 2,880 | 2,945 | 41,700 | 1,472.50 |
| 2024-03-05 | 2,822 | 2,920 | 2,822 | 2,919 | 39,400 | 1,459.50 |
| 2024-03-04 | 2,810 | 2,851 | 2,801 | 2,822 | 39,800 | 1,411 |
| 2024-03-01 | 2,829 | 2,842 | 2,787 | 2,814 | 25,000 | 1,407 |
| 2024-02-29 | 2,872 | 2,872 | 2,810 | 2,829 | 20,900 | 1,414.50 |
| 2024-02-28 | 2,849 | 2,883 | 2,849 | 2,872 | 27,300 | 1,436 |
| 2024-02-27 | 2,864 | 2,893 | 2,830 | 2,844 | 35,600 | 1,422 |
| 2024-02-26 | 2,875 | 2,895 | 2,845 | 2,868 | 32,200 | 1,434 |
| 2024-02-22 | 2,852 | 2,874 | 2,847 | 2,874 | 20,100 | 1,437 |
| 2024-02-21 | 2,836 | 2,846 | 2,803 | 2,844 | 21,800 | 1,422 |
| 2024-02-20 | 2,858 | 2,866 | 2,833 | 2,851 | 40,000 | 1,425.50 |
| 2024-02-19 | 2,838 | 2,873 | 2,805 | 2,862 | 35,600 | 1,431 |
| 2024-02-16 | 2,759 | 2,825 | 2,756 | 2,820 | 49,800 | 1,410 |
| 2024-02-15 | 2,793 | 2,814 | 2,707 | 2,746 | 40,100 | 1,373 |
| 2024-02-14 | 2,776 | 2,797 | 2,735 | 2,787 | 32,800 | 1,393.50 |
| 2024-02-13 | 2,726 | 2,798 | 2,714 | 2,790 | 53,100 | 1,395 |
| 2024-02-09 | 2,880 | 2,920 | 2,717 | 2,720 | 129,900 | 1,360 |
| 2024-02-08 | 2,700 | 2,842 | 2,626 | 2,725 | 182,700 | 1,362.50 |
| 2024-02-07 | 2,633 | 2,684 | 2,633 | 2,679 | 44,200 | 1,339.50 |
| 2024-02-06 | 2,631 | 2,661 | 2,626 | 2,633 | 37,900 | 1,316.50 |
| 2024-02-05 | 2,662 | 2,699 | 2,641 | 2,668 | 59,700 | 1,334 |
| 2024-02-02 | 2,608 | 2,629 | 2,567 | 2,612 | 41,000 | 1,306 |
| 2024-02-01 | 2,571 | 2,610 | 2,557 | 2,608 | 80,200 | 1,304 |
| 2024-01-31 | 2,513 | 2,559 | 2,513 | 2,559 | 38,100 | 1,279.50 |
| 2024-01-30 | 2,540 | 2,543 | 2,512 | 2,512 | 44,500 | 1,256 |
| 2024-01-29 | 2,484 | 2,506 | 2,475 | 2,494 | 27,600 | 1,247 |
| 2024-01-26 | 2,487 | 2,493 | 2,471 | 2,472 | 22,100 | 1,236 |
| 2024-01-25 | 2,464 | 2,494 | 2,464 | 2,487 | 26,600 | 1,243.50 |
| 2024-01-24 | 2,513 | 2,517 | 2,465 | 2,473 | 22,400 | 1,236.50 |
| 2024-01-23 | 2,538 | 2,540 | 2,514 | 2,515 | 17,100 | 1,257.50 |
| 2024-01-22 | 2,503 | 2,530 | 2,501 | 2,520 | 40,300 | 1,260 |
| 2024-01-19 | 2,491 | 2,500 | 2,488 | 2,500 | 21,300 | 1,250 |
| 2024-01-18 | 2,495 | 2,497 | 2,481 | 2,486 | 23,700 | 1,243 |
| 2024-01-17 | 2,488 | 2,523 | 2,486 | 2,486 | 32,000 | 1,243 |
| 2024-01-16 | 2,499 | 2,506 | 2,478 | 2,488 | 32,300 | 1,244 |
| 2024-01-15 | 2,486 | 2,500 | 2,485 | 2,500 | 21,700 | 1,250 |
| 2024-01-12 | 2,477 | 2,490 | 2,460 | 2,466 | 21,800 | 1,233 |
| 2024-01-11 | 2,470 | 2,485 | 2,466 | 2,473 | 30,300 | 1,236.50 |
| 2024-01-10 | 2,421 | 2,471 | 2,421 | 2,460 | 46,500 | 1,230 |
| 2024-01-09 | 2,419 | 2,437 | 2,408 | 2,421 | 32,800 | 1,210.50 |
| 2024-01-05 | 2,425 | 2,430 | 2,376 | 2,387 | 27,400 | 1,193.50 |
| 2024-01-04 | 2,405 | 2,420 | 2,392 | 2,409 | 50,000 | 1,204.50 |
分割・併合履歴 ： [2024-12-27]1株→2株 [1997-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.25株