2127 (株)日本M&Aセンターホールディングス 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 | 660.4 | 669 | 657.9 | 661.2 | 1,833,100 | 661.20 |
| 2024-12-27 | 645 | 653.4 | 640.6 | 653.4 | 1,643,500 | 653.40 |
| 2024-12-26 | 639.4 | 645.6 | 636.5 | 644.3 | 2,126,100 | 644.30 |
| 2024-12-25 | 638.6 | 652.6 | 636.3 | 641 | 1,690,600 | 641 |
| 2024-12-24 | 640.6 | 646.6 | 635.3 | 640 | 1,857,200 | 640 |
| 2024-12-23 | 653.1 | 658.8 | 647.2 | 650.6 | 1,675,400 | 650.60 |
| 2024-12-20 | 645.1 | 657.9 | 645.1 | 653.1 | 3,045,700 | 653.10 |
| 2024-12-19 | 633 | 641.3 | 632.6 | 638.2 | 1,504,000 | 638.20 |
| 2024-12-18 | 647.5 | 647.5 | 635.8 | 641.8 | 2,203,000 | 641.80 |
| 2024-12-17 | 660 | 664.6 | 651.2 | 652.3 | 1,857,300 | 652.30 |
| 2024-12-16 | 667 | 670.3 | 657.5 | 661.1 | 1,793,700 | 661.10 |
| 2024-12-13 | 656.6 | 679.4 | 656.3 | 671.3 | 2,606,500 | 671.30 |
| 2024-12-12 | 657 | 667.4 | 656.3 | 662.2 | 2,557,100 | 662.20 |
| 2024-12-11 | 654.6 | 662 | 650.2 | 654.8 | 2,228,600 | 654.80 |
| 2024-12-10 | 639.3 | 651 | 638.2 | 648.8 | 2,321,900 | 648.80 |
| 2024-12-09 | 623.9 | 635.5 | 623.1 | 635.2 | 2,039,800 | 635.20 |
| 2024-12-06 | 633.6 | 633.6 | 616.4 | 619.4 | 2,194,400 | 619.40 |
| 2024-12-05 | 632 | 640.8 | 630 | 630.8 | 2,280,400 | 630.80 |
| 2024-12-04 | 628 | 630 | 621.4 | 626.9 | 1,906,700 | 626.90 |
| 2024-12-03 | 635.6 | 641.2 | 629 | 631.8 | 2,036,600 | 631.80 |
| 2024-12-02 | 639.8 | 641.8 | 626 | 635.4 | 2,666,200 | 635.40 |
| 2024-11-29 | 632.1 | 636.9 | 625.2 | 625.6 | 1,670,800 | 625.60 |
| 2024-11-28 | 641.5 | 648.6 | 632 | 635.7 | 2,226,500 | 635.70 |
| 2024-11-27 | 622 | 634.9 | 621 | 632.4 | 1,876,000 | 632.40 |
| 2024-11-26 | 624.4 | 627.7 | 618.5 | 625 | 2,358,700 | 625 |
| 2024-11-25 | 638.1 | 638.1 | 622.4 | 622.4 | 4,405,900 | 622.40 |
| 2024-11-22 | 631.7 | 636.2 | 625.9 | 628.1 | 1,874,500 | 628.10 |
| 2024-11-21 | 638.1 | 641.5 | 625 | 631.8 | 2,217,200 | 631.80 |
| 2024-11-20 | 645 | 654.9 | 634.7 | 635.3 | 1,799,400 | 635.30 |
| 2024-11-19 | 656.6 | 668.4 | 645.4 | 646 | 1,701,700 | 646 |
| 2024-11-18 | 658.1 | 673.1 | 654.1 | 656.4 | 1,569,900 | 656.40 |
| 2024-11-15 | 664 | 670.2 | 656.4 | 661.5 | 2,113,000 | 661.50 |
| 2024-11-14 | 655.9 | 672.3 | 648 | 664 | 2,661,400 | 664 |
| 2024-11-13 | 662.2 | 674.9 | 650.3 | 652.4 | 2,151,300 | 652.40 |
| 2024-11-12 | 670.6 | 678.5 | 655 | 656.3 | 1,603,800 | 656.30 |
| 2024-11-11 | 675 | 679.6 | 669 | 674 | 1,485,900 | 674 |
| 2024-11-08 | 692.7 | 701.8 | 675.2 | 677.5 | 2,761,400 | 677.50 |
| 2024-11-07 | 707.5 | 710.9 | 684.9 | 689.4 | 3,223,200 | 689.40 |
| 2024-11-06 | 699 | 709.8 | 693.4 | 703 | 3,689,200 | 703 |
| 2024-11-05 | 674.6 | 699.8 | 672.8 | 687.1 | 2,880,900 | 687.10 |
| 2024-11-01 | 660.1 | 684.2 | 655.3 | 671.8 | 4,741,700 | 671.80 |
| 2024-10-31 | 640 | 674.9 | 631.7 | 667.5 | 11,231,100 | 667.50 |
| 2024-10-30 | 600.1 | 600.6 | 583.6 | 593.8 | 7,313,700 | 593.80 |
| 2024-10-29 | 594.8 | 603.8 | 594.3 | 601.3 | 2,036,500 | 601.30 |
| 2024-10-28 | 581.2 | 595.8 | 580 | 594.1 | 1,772,400 | 594.10 |
| 2024-10-25 | 592 | 592.7 | 578.1 | 582.4 | 2,201,200 | 582.40 |
| 2024-10-24 | 586.8 | 588.7 | 581.4 | 586.5 | 2,432,900 | 586.50 |
| 2024-10-23 | 600 | 600.4 | 592 | 594.1 | 1,943,600 | 594.10 |
| 2024-10-22 | 611 | 612.7 | 600 | 600.9 | 2,152,400 | 600.90 |
| 2024-10-21 | 612 | 620.6 | 610 | 614.6 | 1,778,800 | 614.60 |
| 2024-10-18 | 615.1 | 618.7 | 608.5 | 608.9 | 1,556,100 | 608.90 |
| 2024-10-17 | 615 | 618.8 | 612.2 | 615.6 | 1,904,000 | 615.60 |
| 2024-10-16 | 633 | 635.3 | 615.3 | 616.6 | 2,990,500 | 616.60 |
| 2024-10-15 | 634 | 643 | 633.5 | 639.8 | 1,558,700 | 639.80 |
| 2024-10-11 | 635.1 | 638.3 | 630 | 630 | 1,568,500 | 630 |
| 2024-10-10 | 643 | 645.6 | 635.6 | 636.2 | 1,717,900 | 636.20 |
| 2024-10-09 | 633.8 | 641.3 | 633.3 | 640.3 | 1,922,500 | 640.30 |
| 2024-10-08 | 641.5 | 645 | 632 | 633.8 | 2,271,000 | 633.80 |
| 2024-10-07 | 650.8 | 655.8 | 644.4 | 647.7 | 2,654,900 | 647.70 |
| 2024-10-04 | 642 | 648.7 | 639.8 | 642.2 | 2,784,600 | 642.20 |
| 2024-10-03 | 657 | 660.5 | 642.1 | 643.1 | 3,346,600 | 643.10 |
| 2024-10-02 | 651.3 | 658.4 | 644.2 | 648.1 | 2,462,200 | 648.10 |
| 2024-10-01 | 660 | 661.7 | 648.4 | 655 | 2,445,000 | 655 |
| 2024-09-30 | 654.1 | 663.1 | 653 | 654.7 | 2,616,000 | 654.70 |
| 2024-09-27 | 666 | 689 | 665.6 | 679.3 | 2,765,000 | 679.30 |
| 2024-09-26 | 667.2 | 681 | 666.8 | 681 | 2,689,400 | 681 |
| 2024-09-25 | 667.4 | 673.6 | 666.1 | 667.7 | 1,484,400 | 667.70 |
| 2024-09-24 | 670.1 | 676 | 665.1 | 666.2 | 2,243,800 | 666.20 |
| 2024-09-20 | 672.3 | 677.5 | 667.6 | 670.6 | 2,036,200 | 670.60 |
| 2024-09-19 | 655 | 671.5 | 654 | 665.3 | 2,930,000 | 665.30 |
| 2024-09-18 | 641.8 | 652 | 639.3 | 645.6 | 1,892,000 | 645.60 |
| 2024-09-17 | 638.5 | 644 | 627.6 | 636.5 | 1,691,400 | 636.50 |
| 2024-09-13 | 640 | 640.1 | 632.3 | 638.5 | 1,523,400 | 638.50 |
| 2024-09-12 | 633.4 | 641.2 | 630.1 | 639 | 2,385,000 | 639 |
| 2024-09-11 | 638.4 | 641.9 | 618.2 | 623.4 | 3,160,900 | 623.40 |
| 2024-09-10 | 646.4 | 649 | 635.4 | 638.4 | 2,034,100 | 638.40 |
| 2024-09-09 | 630.1 | 642.1 | 625.4 | 641.8 | 2,657,700 | 641.80 |
| 2024-09-06 | 660 | 662.7 | 644.4 | 651.5 | 2,881,100 | 651.50 |
| 2024-09-05 | 664 | 670.5 | 652 | 659 | 2,339,200 | 659 |
| 2024-09-04 | 668.7 | 673.4 | 657.1 | 658.9 | 2,975,500 | 658.90 |
| 2024-09-03 | 671 | 693.3 | 669.1 | 691.5 | 2,597,300 | 691.50 |
| 2024-09-02 | 684.9 | 684.9 | 666.6 | 668.7 | 2,394,900 | 668.70 |
| 2024-08-30 | 682 | 683.6 | 673.6 | 677.7 | 2,205,200 | 677.70 |
| 2024-08-29 | 677 | 686.1 | 671.1 | 679.5 | 2,131,600 | 679.50 |
| 2024-08-28 | 700 | 702.4 | 683.3 | 691.3 | 2,033,500 | 691.30 |
| 2024-08-27 | 694.6 | 702.2 | 692.6 | 698.2 | 2,366,600 | 698.20 |
| 2024-08-26 | 682 | 694.4 | 678.2 | 694.4 | 2,249,700 | 694.40 |
| 2024-08-23 | 675.6 | 684.6 | 675.4 | 681.2 | 2,276,500 | 681.20 |
| 2024-08-22 | 674.4 | 691.8 | 674 | 685.6 | 3,397,100 | 685.60 |
| 2024-08-21 | 652.8 | 669 | 647.4 | 668.2 | 3,636,500 | 668.20 |
| 2024-08-20 | 643.2 | 662.4 | 640.4 | 660.8 | 2,656,300 | 660.80 |
| 2024-08-19 | 649.3 | 660.5 | 640.4 | 641.1 | 3,156,100 | 641.10 |
| 2024-08-16 | 640 | 648.3 | 630.4 | 644.4 | 4,794,100 | 644.40 |
| 2024-08-15 | 635 | 645.9 | 632.1 | 638.3 | 3,491,500 | 638.30 |
| 2024-08-14 | 636.9 | 648.9 | 629 | 642.1 | 2,982,000 | 642.10 |
| 2024-08-13 | 624.7 | 630.5 | 616 | 629.9 | 1,914,700 | 629.90 |
| 2024-08-09 | 621 | 625.5 | 607.8 | 614.7 | 2,606,000 | 614.70 |
| 2024-08-08 | 603.5 | 625 | 603 | 616.9 | 2,288,400 | 616.90 |
| 2024-08-07 | 580.6 | 632.5 | 574 | 614.7 | 4,944,600 | 614.70 |
| 2024-08-06 | 595 | 615.8 | 587.9 | 606.4 | 5,704,200 | 606.40 |
| 2024-08-05 | 625 | 630 | 555.1 | 557.5 | 8,452,700 | 557.50 |
| 2024-08-02 | 691.4 | 693.2 | 654.3 | 655.1 | 9,138,400 | 655.10 |
| 2024-08-01 | 707.2 | 741.9 | 707.1 | 715 | 14,190,600 | 715 |
| 2024-07-31 | 722 | 724.8 | 693.7 | 707.1 | 16,486,200 | 707.10 |
| 2024-07-30 | 848.7 | 850 | 832 | 841.4 | 2,413,700 | 841.40 |
| 2024-07-29 | 847.9 | 855.8 | 841.1 | 854.8 | 1,541,600 | 854.80 |
| 2024-07-26 | 832 | 842.5 | 830.2 | 834.5 | 1,657,800 | 834.50 |
| 2024-07-25 | 841 | 841.8 | 818.3 | 821.1 | 2,612,100 | 821.10 |
| 2024-07-24 | 869.1 | 879.7 | 857.9 | 857.9 | 1,594,300 | 857.90 |
| 2024-07-23 | 883 | 889.4 | 871.5 | 875.6 | 1,525,400 | 875.60 |
| 2024-07-22 | 879.4 | 889.1 | 863.3 | 879.9 | 3,040,200 | 879.90 |
| 2024-07-19 | 900 | 902.8 | 882 | 886.3 | 1,851,300 | 886.30 |
| 2024-07-18 | 900 | 908.5 | 895 | 898.7 | 2,033,900 | 898.70 |
| 2024-07-17 | 922 | 923 | 901.4 | 911.4 | 2,234,400 | 911.40 |
| 2024-07-16 | 900 | 918.4 | 899.4 | 914.6 | 3,220,700 | 914.60 |
| 2024-07-12 | 882 | 893.3 | 876.5 | 893 | 2,729,900 | 893 |
| 2024-07-11 | 875 | 882.5 | 858.3 | 876.5 | 2,305,700 | 876.50 |
| 2024-07-10 | 871 | 874.9 | 854.6 | 870 | 3,079,900 | 870 |
| 2024-07-09 | 853.8 | 877.6 | 851.3 | 875.6 | 2,810,700 | 875.60 |
| 2024-07-08 | 846.1 | 853.3 | 844 | 851 | 1,589,900 | 851 |
| 2024-07-05 | 857 | 862 | 843.3 | 845.7 | 2,425,700 | 845.70 |
| 2024-07-04 | 838 | 852.1 | 831.6 | 847.1 | 2,482,500 | 847.10 |
| 2024-07-03 | 827.1 | 832 | 816 | 832 | 4,016,700 | 832 |
| 2024-07-02 | 820.3 | 833.6 | 803.6 | 830.1 | 4,240,600 | 830.10 |
| 2024-07-01 | 831 | 832.9 | 816 | 820.8 | 4,450,000 | 820.80 |
| 2024-06-28 | 870 | 870.5 | 831.4 | 831.4 | 3,904,500 | 831.40 |
| 2024-06-27 | 859 | 866.8 | 858.1 | 865.2 | 2,717,600 | 865.20 |
| 2024-06-26 | 859 | 867.5 | 856.1 | 864.6 | 3,828,800 | 864.60 |
| 2024-06-25 | 846 | 864.7 | 840 | 861.5 | 4,137,600 | 861.50 |
| 2024-06-24 | 834.4 | 841.9 | 830.3 | 838.2 | 3,676,200 | 838.20 |
| 2024-06-21 | 812 | 826 | 806.1 | 823 | 4,909,800 | 823 |
| 2024-06-20 | 804.9 | 819.9 | 802.4 | 815.6 | 3,157,400 | 815.60 |
| 2024-06-19 | 793.3 | 806 | 788.1 | 803 | 3,322,600 | 803 |
| 2024-06-18 | 800.1 | 809.4 | 788.1 | 793.3 | 3,495,200 | 793.30 |
| 2024-06-17 | 785 | 795.9 | 776.6 | 795.9 | 4,170,300 | 795.90 |
| 2024-06-14 | 760.3 | 781.3 | 759.4 | 777.9 | 2,998,600 | 777.90 |
| 2024-06-13 | 770 | 780.3 | 759.1 | 765 | 2,736,100 | 765 |
| 2024-06-12 | 755.5 | 764.8 | 750.1 | 761.2 | 3,058,000 | 761.20 |
| 2024-06-11 | 740.4 | 752 | 730.5 | 751.6 | 5,613,100 | 751.60 |
| 2024-06-10 | 759.4 | 762 | 697.7 | 737.2 | 13,015,000 | 737.20 |
| 2024-06-07 | 750 | 766.6 | 747.9 | 766.5 | 2,738,300 | 766.50 |
| 2024-06-06 | 743.2 | 747.4 | 736.1 | 747 | 2,409,400 | 747 |
| 2024-06-05 | 744.4 | 747.9 | 737.5 | 740.9 | 3,195,300 | 740.90 |
| 2024-06-04 | 736.6 | 753.8 | 732.6 | 745.5 | 2,991,200 | 745.50 |
| 2024-06-03 | 734.9 | 747.2 | 734.3 | 740.4 | 2,934,000 | 740.40 |
| 2024-05-31 | 720 | 727.7 | 716.6 | 727.6 | 3,925,000 | 727.60 |
| 2024-05-30 | 727 | 740.3 | 716.6 | 719.8 | 3,213,400 | 719.80 |
| 2024-05-29 | 730 | 735.4 | 726.1 | 731 | 1,906,900 | 731 |
| 2024-05-28 | 732.9 | 736.4 | 728.9 | 732.1 | 1,512,100 | 732.10 |
| 2024-05-27 | 738.8 | 740.8 | 722.8 | 734.2 | 2,666,800 | 734.20 |
| 2024-05-24 | 740 | 740.5 | 732.5 | 736 | 2,488,100 | 736 |
| 2024-05-23 | 750 | 754.8 | 740.2 | 750.1 | 2,874,000 | 750.10 |
| 2024-05-22 | 759 | 772 | 755.3 | 755.6 | 2,163,000 | 755.60 |
| 2024-05-21 | 775 | 784 | 765.1 | 765.1 | 3,169,000 | 765.10 |
| 2024-05-20 | 765.1 | 769.1 | 757.3 | 768.8 | 4,093,600 | 768.80 |
| 2024-05-17 | 773.9 | 787.5 | 770 | 772.3 | 3,605,600 | 772.30 |
| 2024-05-16 | 773.5 | 773.5 | 759 | 764.8 | 2,117,700 | 764.80 |
| 2024-05-15 | 778.1 | 780.3 | 760 | 760 | 2,898,600 | 760 |
| 2024-05-14 | 763 | 777.4 | 763 | 776.3 | 3,175,500 | 776.30 |
| 2024-05-13 | 752.1 | 763 | 746.5 | 763 | 3,254,200 | 763 |
| 2024-05-10 | 766.9 | 771.8 | 755.6 | 763.3 | 3,794,500 | 763.30 |
| 2024-05-09 | 768 | 772.2 | 750.1 | 767.3 | 4,904,500 | 767.30 |
| 2024-05-08 | 780 | 783.4 | 767.8 | 771.3 | 4,772,500 | 771.30 |
| 2024-05-07 | 775 | 782.7 | 760.9 | 782.7 | 6,206,800 | 782.70 |
| 2024-05-02 | 775.1 | 778.4 | 755.1 | 763.1 | 7,300,100 | 763.10 |
| 2024-05-01 | 781.2 | 786.2 | 740.2 | 774.3 | 21,048,100 | 774.30 |
| 2024-04-30 | 871.5 | 877.5 | 855 | 867.9 | 4,573,200 | 867.90 |
| 2024-04-26 | 852.9 | 866.2 | 842.5 | 866.2 | 2,764,800 | 866.20 |
| 2024-04-25 | 863.3 | 873.5 | 856.7 | 858.7 | 1,687,500 | 858.70 |
| 2024-04-24 | 870.2 | 877.3 | 864 | 871.2 | 1,857,000 | 871.20 |
| 2024-04-23 | 869.7 | 885 | 855.2 | 863.3 | 2,469,700 | 863.30 |
| 2024-04-22 | 843.9 | 861 | 842.6 | 860.4 | 2,399,000 | 860.40 |
| 2024-04-19 | 858.3 | 859.3 | 829 | 841.7 | 3,278,400 | 841.70 |
| 2024-04-18 | 851.5 | 873.7 | 846 | 865.8 | 2,798,700 | 865.80 |
| 2024-04-17 | 869.8 | 870 | 851.3 | 853.5 | 2,826,400 | 853.50 |
| 2024-04-16 | 879.5 | 887 | 873 | 875.7 | 3,035,800 | 875.70 |
| 2024-04-15 | 895.9 | 901.6 | 884 | 888.7 | 2,416,900 | 888.70 |
| 2024-04-12 | 913.1 | 920.9 | 895.3 | 904 | 2,444,600 | 904 |
| 2024-04-11 | 900.1 | 915.8 | 898 | 910.5 | 1,792,800 | 910.50 |
| 2024-04-10 | 927.2 | 931.7 | 906.1 | 910.7 | 2,282,000 | 910.70 |
| 2024-04-09 | 913.1 | 920.5 | 903.4 | 919 | 2,112,500 | 919 |
| 2024-04-08 | 915 | 922.4 | 913.4 | 915.3 | 1,656,000 | 915.30 |
| 2024-04-05 | 915 | 919.4 | 902.1 | 911.6 | 2,424,700 | 911.60 |
| 2024-04-04 | 921 | 938.8 | 915 | 926.6 | 3,382,000 | 926.60 |
| 2024-04-03 | 900.1 | 921.9 | 888 | 914.1 | 4,482,400 | 914.10 |
| 2024-04-02 | 959.8 | 961 | 913.1 | 914.3 | 5,878,800 | 914.30 |
| 2024-04-01 | 998 | 998.6 | 965.3 | 972.7 | 2,269,600 | 972.70 |
| 2024-03-29 | 957 | 988 | 952.3 | 987 | 2,491,200 | 987 |
| 2024-03-28 | 970 | 976.6 | 951 | 959.9 | 2,895,900 | 959.90 |
| 2024-03-27 | 976.5 | 997.7 | 955.7 | 964.2 | 5,181,100 | 964.20 |
| 2024-03-26 | 965.3 | 967 | 955.3 | 955.3 | 2,297,200 | 955.30 |
| 2024-03-25 | 998 | 998 | 959.5 | 961.5 | 3,502,700 | 961.50 |
| 2024-03-22 | 995 | 1,006.5 | 984.3 | 999.2 | 3,872,100 | 999.20 |
| 2024-03-21 | 1,007.5 | 1,011.5 | 977.3 | 986.9 | 3,945,200 | 986.90 |
| 2024-03-19 | 965.1 | 988.5 | 961.6 | 988.1 | 3,331,700 | 988.10 |
| 2024-03-18 | 953.3 | 965.7 | 947.3 | 962.9 | 2,312,800 | 962.90 |
| 2024-03-15 | 948.9 | 954 | 940.2 | 944 | 2,758,200 | 944 |
| 2024-03-14 | 967 | 973.4 | 951.3 | 963.9 | 2,829,700 | 963.90 |
| 2024-03-13 | 1,002 | 1,006.5 | 968.5 | 970.7 | 4,399,700 | 970.70 |
| 2024-03-12 | 941 | 993.1 | 938.6 | 993.1 | 5,200,200 | 993.10 |
| 2024-03-11 | 958 | 963.8 | 941.1 | 950.1 | 3,594,900 | 950.10 |
| 2024-03-08 | 965 | 984.5 | 959.9 | 965.5 | 3,251,300 | 965.50 |
| 2024-03-07 | 965.6 | 983.1 | 957.7 | 964.5 | 3,303,500 | 964.50 |
| 2024-03-06 | 955 | 983.5 | 950.1 | 971 | 4,351,900 | 971 |
| 2024-03-05 | 978.4 | 980 | 960.7 | 963.3 | 4,452,800 | 963.30 |
| 2024-03-04 | 1,004 | 1,010 | 985.2 | 992.2 | 3,918,500 | 992.20 |
| 2024-03-01 | 1,008 | 1,021 | 998.5 | 1,003.5 | 3,420,600 | 1,003.50 |
| 2024-02-29 | 1,002 | 1,013 | 995.6 | 1,003 | 4,394,100 | 1,003 |
| 2024-02-28 | 1,019 | 1,033 | 1,010.5 | 1,014 | 3,029,600 | 1,014 |
| 2024-02-27 | 1,008 | 1,023 | 1,000.5 | 1,010.5 | 4,873,600 | 1,010.50 |
| 2024-02-26 | 1,034 | 1,083.5 | 1,017 | 1,023 | 8,599,400 | 1,023 |
| 2024-02-22 | 1,027.5 | 1,043.5 | 1,007 | 1,031 | 6,153,800 | 1,031 |
| 2024-02-21 | 1,021.5 | 1,052 | 1,013 | 1,021 | 9,298,000 | 1,021 |
| 2024-02-20 | 1,020 | 1,054.5 | 1,016 | 1,045.5 | 13,459,500 | 1,045.50 |
| 2024-02-19 | 969 | 1,011 | 961.5 | 1,007.5 | 11,750,300 | 1,007.50 |
| 2024-02-16 | 943 | 972 | 936 | 967.8 | 9,591,700 | 967.80 |
| 2024-02-15 | 906 | 934 | 905 | 929.9 | 6,530,800 | 929.90 |
| 2024-02-14 | 889.8 | 910.9 | 881 | 905.6 | 6,208,900 | 905.60 |
| 2024-02-13 | 926.3 | 930.9 | 904.8 | 909.4 | 6,160,000 | 909.40 |
| 2024-02-09 | 894.2 | 904.9 | 873 | 896.3 | 8,223,200 | 896.30 |
| 2024-02-08 | 923.9 | 924.9 | 894.1 | 898 | 6,894,800 | 898 |
| 2024-02-07 | 930 | 938.6 | 900.4 | 915.6 | 10,411,700 | 915.60 |
| 2024-02-06 | 948 | 952.9 | 920 | 938.8 | 11,204,600 | 938.80 |
| 2024-02-05 | 964 | 977.5 | 946.1 | 961.9 | 15,358,100 | 961.90 |
| 2024-02-02 | 904 | 973.6 | 897.3 | 950.6 | 29,054,400 | 950.60 |
| 2024-02-01 | 911 | 926.4 | 882 | 894.2 | 26,965,100 | 894.20 |
| 2024-01-31 | 819.2 | 892.1 | 808.3 | 892.1 | 46,643,800 | 892.10 |
| 2024-01-30 | 765.5 | 784 | 765.1 | 774.2 | 6,885,400 | 774.20 |
| 2024-01-29 | 765 | 774.5 | 760.3 | 765.5 | 3,673,300 | 765.50 |
| 2024-01-26 | 776.6 | 779.3 | 755.2 | 755.2 | 5,065,300 | 755.20 |
| 2024-01-25 | 774 | 786 | 765.1 | 780.9 | 3,562,600 | 780.90 |
| 2024-01-24 | 777 | 784.4 | 771.5 | 778.4 | 2,219,000 | 778.40 |
| 2024-01-23 | 779 | 792.9 | 771.2 | 775.3 | 4,000,500 | 775.30 |
| 2024-01-22 | 746.6 | 769.8 | 739.5 | 769.7 | 3,370,500 | 769.70 |
| 2024-01-19 | 748.4 | 752.7 | 737.1 | 742.6 | 2,914,600 | 742.60 |
| 2024-01-18 | 750 | 754.4 | 739.3 | 745 | 3,622,200 | 745 |
| 2024-01-17 | 763.2 | 768.3 | 751.1 | 755.6 | 4,619,300 | 755.60 |
| 2024-01-16 | 768.6 | 785 | 761.7 | 762.5 | 4,077,600 | 762.50 |
| 2024-01-15 | 779.1 | 779.9 | 761.9 | 770.6 | 3,309,800 | 770.60 |
| 2024-01-12 | 792 | 793 | 768.2 | 779.3 | 5,348,900 | 779.30 |
| 2024-01-11 | 803 | 804.7 | 771.9 | 785.2 | 7,335,500 | 785.20 |
| 2024-01-10 | 788.1 | 803.5 | 780.1 | 798 | 4,028,500 | 798 |
| 2024-01-09 | 784.9 | 793.5 | 776.4 | 793.4 | 5,272,200 | 793.40 |
| 2024-01-05 | 780.7 | 782.7 | 770.8 | 777.2 | 3,947,300 | 777.20 |
| 2024-01-04 | 769 | 780.4 | 754 | 777.1 | 4,023,300 | 777.10 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株