2579 コカ・コーラ ボトラーズジャパンホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,423.5 | 2,471.5 | 2,418 | 2,463.5 | 694,500 | 2,463.50 |
| 2024-11-20 | 2,440 | 2,452.5 | 2,404.5 | 2,412 | 444,200 | 2,412 |
| 2024-11-19 | 2,393.5 | 2,435.5 | 2,390.5 | 2,432 | 441,400 | 2,432 |
| 2024-11-18 | 2,390 | 2,396 | 2,364 | 2,380.5 | 435,500 | 2,380.50 |
| 2024-11-15 | 2,380 | 2,403 | 2,364.5 | 2,400 | 528,400 | 2,400 |
| 2024-11-14 | 2,380 | 2,412 | 2,370.5 | 2,384 | 729,500 | 2,384 |
| 2024-11-13 | 2,350.5 | 2,379 | 2,298.5 | 2,340.5 | 820,500 | 2,340.50 |
| 2024-11-12 | 2,308 | 2,344.5 | 2,302 | 2,326 | 850,500 | 2,326 |
| 2024-11-11 | 2,279.5 | 2,322 | 2,275 | 2,291 | 681,300 | 2,291 |
| 2024-11-08 | 2,297 | 2,312 | 2,246.5 | 2,298.5 | 1,174,200 | 2,298.50 |
| 2024-11-07 | 2,253.5 | 2,317.5 | 2,210 | 2,314 | 4,897,700 | 2,314 |
| 2024-11-06 | 1,941 | 1,973 | 1,930 | 1,946 | 792,900 | 1,946 |
| 2024-11-05 | 1,935 | 1,956.5 | 1,921.5 | 1,944.5 | 543,200 | 1,944.50 |
| 2024-11-01 | 1,948 | 1,956.5 | 1,925 | 1,928.5 | 424,100 | 1,928.50 |
| 2024-10-31 | 1,953 | 1,960 | 1,942.5 | 1,958 | 396,300 | 1,958 |
| 2024-10-30 | 1,947 | 1,962.5 | 1,933 | 1,955.5 | 677,000 | 1,955.50 |
| 2024-10-29 | 1,917 | 1,949.5 | 1,916 | 1,937 | 380,000 | 1,937 |
| 2024-10-28 | 1,907.5 | 1,935 | 1,902 | 1,917 | 390,000 | 1,917 |
| 2024-10-25 | 1,911 | 1,924.5 | 1,896.5 | 1,905 | 602,700 | 1,905 |
| 2024-10-24 | 1,900 | 1,903.5 | 1,884 | 1,902 | 613,200 | 1,902 |
| 2024-10-23 | 1,931 | 1,949 | 1,913.5 | 1,913.5 | 423,600 | 1,913.50 |
| 2024-10-22 | 1,940 | 1,946 | 1,926.5 | 1,926.5 | 500,500 | 1,926.50 |
| 2024-10-21 | 1,965 | 1,965 | 1,936.5 | 1,941 | 387,900 | 1,941 |
| 2024-10-18 | 1,964.5 | 1,977 | 1,947.5 | 1,962 | 530,000 | 1,962 |
| 2024-10-17 | 1,996 | 2,009 | 1,949.5 | 1,955 | 597,900 | 1,955 |
| 2024-10-16 | 2,019 | 2,045.5 | 1,997 | 1,999 | 247,500 | 1,999 |
| 2024-10-15 | 2,053.5 | 2,070 | 2,025 | 2,025 | 500,900 | 2,025 |
| 2024-10-11 | 2,016.5 | 2,046 | 2,005.5 | 2,042.5 | 646,500 | 2,042.50 |
| 2024-10-10 | 2,001 | 2,016 | 1,992.5 | 2,012.5 | 528,500 | 2,012.50 |
| 2024-10-09 | 2,004 | 2,013 | 1,983.5 | 2,009.5 | 908,500 | 2,009.50 |
| 2024-10-08 | 2,002 | 2,013 | 1,986.5 | 1,990 | 460,500 | 1,990 |
| 2024-10-07 | 2,034 | 2,038.5 | 2,003 | 2,019.5 | 617,200 | 2,019.50 |
| 2024-10-04 | 1,995 | 2,045 | 1,993 | 2,034.5 | 543,900 | 2,034.50 |
| 2024-10-03 | 1,996 | 2,003.5 | 1,982.5 | 1,995 | 427,800 | 1,995 |
| 2024-10-02 | 1,984.5 | 2,020 | 1,977 | 1,986 | 518,700 | 1,986 |
| 2024-10-01 | 2,010 | 2,017 | 1,985 | 1,992 | 715,900 | 1,992 |
| 2024-09-30 | 2,000 | 2,020 | 1,986 | 1,994 | 983,200 | 1,994 |
| 2024-09-27 | 2,032.5 | 2,057 | 2,022.5 | 2,045.5 | 730,300 | 2,045.50 |
| 2024-09-26 | 2,022.5 | 2,049.5 | 2,014 | 2,041 | 780,200 | 2,041 |
| 2024-09-25 | 2,004.5 | 2,036.5 | 1,988.5 | 2,036.5 | 653,700 | 2,036.50 |
| 2024-09-24 | 2,078 | 2,080 | 2,018 | 2,021.5 | 734,400 | 2,021.50 |
| 2024-09-20 | 2,069.5 | 2,088.5 | 2,061 | 2,068.5 | 702,900 | 2,068.50 |
| 2024-09-19 | 2,091 | 2,108.5 | 2,046.5 | 2,049 | 418,800 | 2,049 |
| 2024-09-18 | 2,044 | 2,075.5 | 2,038 | 2,075.5 | 448,800 | 2,075.50 |
| 2024-09-17 | 2,085.5 | 2,099.5 | 2,048.5 | 2,085.5 | 354,800 | 2,085.50 |
| 2024-09-13 | 2,096.5 | 2,114.5 | 2,064.5 | 2,068.5 | 413,200 | 2,068.50 |
| 2024-09-12 | 2,133.5 | 2,142.5 | 2,091 | 2,115 | 424,700 | 2,115 |
| 2024-09-11 | 2,188.5 | 2,188.5 | 2,097.5 | 2,115 | 580,600 | 2,115 |
| 2024-09-10 | 2,144 | 2,208 | 2,137.5 | 2,192.5 | 774,500 | 2,192.50 |
| 2024-09-09 | 2,076.5 | 2,133.5 | 2,020 | 2,133.5 | 459,700 | 2,133.50 |
| 2024-09-06 | 2,089.5 | 2,099.5 | 2,068 | 2,091 | 284,800 | 2,091 |
| 2024-09-05 | 2,063.5 | 2,108 | 2,045.5 | 2,073 | 351,900 | 2,073 |
| 2024-09-04 | 2,021.5 | 2,061.5 | 2,021.5 | 2,049.5 | 326,900 | 2,049.50 |
| 2024-09-03 | 2,030 | 2,054 | 2,020.5 | 2,045.5 | 330,200 | 2,045.50 |
| 2024-09-02 | 2,063 | 2,064.5 | 2,013 | 2,027 | 302,000 | 2,027 |
| 2024-08-30 | 2,089.5 | 2,095 | 2,055 | 2,063 | 295,300 | 2,063 |
| 2024-08-29 | 2,100 | 2,101 | 2,069.5 | 2,078 | 176,500 | 2,078 |
| 2024-08-28 | 2,075 | 2,089 | 2,063.5 | 2,086 | 178,500 | 2,086 |
| 2024-08-27 | 2,094.5 | 2,095 | 2,067.5 | 2,090 | 185,400 | 2,090 |
| 2024-08-26 | 2,070.5 | 2,102 | 2,070 | 2,086.5 | 266,000 | 2,086.50 |
| 2024-08-23 | 2,092 | 2,100 | 2,067.5 | 2,078.5 | 449,100 | 2,078.50 |
| 2024-08-22 | 2,071 | 2,096 | 2,060 | 2,092 | 501,100 | 2,092 |
| 2024-08-21 | 2,098 | 2,118 | 2,073.5 | 2,081.5 | 363,900 | 2,081.50 |
| 2024-08-20 | 2,120.5 | 2,134 | 2,112 | 2,120 | 310,300 | 2,120 |
| 2024-08-19 | 2,110 | 2,124 | 2,094.5 | 2,096.5 | 347,400 | 2,096.50 |
| 2024-08-16 | 2,113 | 2,137.5 | 2,086.5 | 2,118.5 | 462,000 | 2,118.50 |
| 2024-08-15 | 2,126 | 2,134 | 2,083 | 2,094 | 349,000 | 2,094 |
| 2024-08-14 | 2,085 | 2,106.5 | 2,072.5 | 2,094.5 | 350,300 | 2,094.50 |
| 2024-08-13 | 2,073 | 2,088 | 2,031 | 2,061 | 454,000 | 2,061 |
| 2024-08-09 | 2,038.5 | 2,052.5 | 1,998 | 2,050.5 | 700,300 | 2,050.50 |
| 2024-08-08 | 1,956 | 2,052.5 | 1,942.5 | 2,026 | 565,100 | 2,026 |
| 2024-08-07 | 1,923 | 2,042 | 1,909.5 | 1,985.5 | 713,200 | 1,985.50 |
| 2024-08-06 | 1,908 | 2,024 | 1,901 | 2,006 | 1,212,500 | 2,006 |
| 2024-08-05 | 1,999.5 | 2,071.5 | 1,887.5 | 1,894.5 | 1,629,700 | 1,894.50 |
| 2024-08-02 | 2,112 | 2,126.5 | 2,067 | 2,076.5 | 1,032,000 | 2,076.50 |
| 2024-08-01 | 2,185.5 | 2,214.5 | 2,143.5 | 2,159 | 795,700 | 2,159 |
| 2024-07-31 | 2,203 | 2,245.5 | 2,192 | 2,234 | 513,400 | 2,234 |
| 2024-07-30 | 2,243.5 | 2,247 | 2,198.5 | 2,208 | 2,146,900 | 2,208 |
| 2024-07-29 | 2,197 | 2,253 | 2,194.5 | 2,245.5 | 716,100 | 2,245.50 |
| 2024-07-26 | 2,143 | 2,196.5 | 2,143 | 2,177.5 | 510,600 | 2,177.50 |
| 2024-07-25 | 2,173 | 2,198.5 | 2,137.5 | 2,175 | 851,200 | 2,175 |
| 2024-07-24 | 2,272.5 | 2,274 | 2,182 | 2,185 | 823,800 | 2,185 |
| 2024-07-23 | 2,232 | 2,275.5 | 2,222 | 2,272.5 | 716,000 | 2,272.50 |
| 2024-07-22 | 2,255.5 | 2,268 | 2,227 | 2,236 | 706,700 | 2,236 |
| 2024-07-19 | 2,297 | 2,299.5 | 2,239.5 | 2,253.5 | 744,300 | 2,253.50 |
| 2024-07-18 | 2,255 | 2,294 | 2,234 | 2,277 | 759,000 | 2,277 |
| 2024-07-17 | 2,223 | 2,239.5 | 2,201 | 2,235 | 654,000 | 2,235 |
| 2024-07-16 | 2,212 | 2,215 | 2,183.5 | 2,186.5 | 689,000 | 2,186.50 |
| 2024-07-12 | 2,192 | 2,226.5 | 2,181.5 | 2,226.5 | 699,500 | 2,226.50 |
| 2024-07-11 | 2,160 | 2,192 | 2,159.5 | 2,180.5 | 714,200 | 2,180.50 |
| 2024-07-10 | 2,111 | 2,158 | 2,108.5 | 2,157 | 910,500 | 2,157 |
| 2024-07-09 | 2,073.5 | 2,158.5 | 2,068 | 2,120.5 | 1,784,800 | 2,120.50 |
| 2024-07-08 | 1,999 | 2,049.5 | 1,997 | 2,045 | 793,700 | 2,045 |
| 2024-07-05 | 2,015 | 2,025 | 1,998 | 2,003.5 | 371,300 | 2,003.50 |
| 2024-07-04 | 2,005 | 2,016.5 | 1,992 | 1,998.5 | 388,900 | 1,998.50 |
| 2024-07-03 | 2,019 | 2,022 | 1,980 | 2,003 | 569,100 | 2,003 |
| 2024-07-02 | 2,030 | 2,041.5 | 2,009 | 2,031.5 | 715,800 | 2,031.50 |
| 2024-07-01 | 2,020.5 | 2,028 | 1,988.5 | 2,008 | 641,900 | 2,008 |
| 2024-06-28 | 2,020.5 | 2,041.5 | 2,008 | 2,017 | 743,600 | 2,017 |
| 2024-06-27 | 1,984 | 2,025 | 1,978.5 | 2,019 | 518,300 | 2,019 |
| 2024-06-26 | 2,021.5 | 2,046 | 2,016.5 | 2,027.5 | 960,000 | 2,027.50 |
| 2024-06-25 | 1,985 | 2,017 | 1,980 | 2,015 | 703,700 | 2,015 |
| 2024-06-24 | 1,970 | 1,985 | 1,960.5 | 1,974.5 | 542,500 | 1,974.50 |
| 2024-06-21 | 1,951.5 | 1,964 | 1,937.5 | 1,937.5 | 987,800 | 1,937.50 |
| 2024-06-20 | 1,941 | 1,954.5 | 1,930.5 | 1,933.5 | 379,800 | 1,933.50 |
| 2024-06-19 | 1,934 | 1,946.5 | 1,917 | 1,940.5 | 452,200 | 1,940.50 |
| 2024-06-18 | 1,934.5 | 1,943 | 1,920 | 1,927 | 486,300 | 1,927 |
| 2024-06-17 | 1,919.5 | 1,928 | 1,906.5 | 1,927.5 | 463,200 | 1,927.50 |
| 2024-06-14 | 1,908 | 1,921.5 | 1,891 | 1,914.5 | 749,800 | 1,914.50 |
| 2024-06-13 | 1,909.5 | 1,926 | 1,901.5 | 1,909.5 | 417,200 | 1,909.50 |
| 2024-06-12 | 1,908 | 1,915 | 1,894 | 1,909 | 507,600 | 1,909 |
| 2024-06-11 | 1,925.5 | 1,948 | 1,891.5 | 1,895.5 | 611,800 | 1,895.50 |
| 2024-06-10 | 1,924 | 1,934 | 1,910.5 | 1,925.5 | 315,000 | 1,925.50 |
| 2024-06-07 | 1,924 | 1,929 | 1,910.5 | 1,918 | 347,100 | 1,918 |
| 2024-06-06 | 1,924.5 | 1,931.5 | 1,900 | 1,914.5 | 719,200 | 1,914.50 |
| 2024-06-05 | 1,917.5 | 1,934 | 1,909 | 1,916.5 | 607,700 | 1,916.50 |
| 2024-06-04 | 1,859 | 1,909 | 1,854 | 1,908.5 | 820,700 | 1,908.50 |
| 2024-06-03 | 1,849 | 1,886 | 1,845.5 | 1,854 | 602,400 | 1,854 |
| 2024-05-31 | 1,806.5 | 1,842 | 1,806.5 | 1,832.5 | 916,400 | 1,832.50 |
| 2024-05-30 | 1,782.5 | 1,805 | 1,774 | 1,801.5 | 690,100 | 1,801.50 |
| 2024-05-29 | 1,815.5 | 1,820 | 1,775.5 | 1,777 | 658,300 | 1,777 |
| 2024-05-28 | 1,841 | 1,847 | 1,810.5 | 1,816 | 631,300 | 1,816 |
| 2024-05-27 | 1,830 | 1,858.5 | 1,823 | 1,850.5 | 602,400 | 1,850.50 |
| 2024-05-24 | 1,828 | 1,846.5 | 1,825 | 1,837 | 608,900 | 1,837 |
| 2024-05-23 | 1,869 | 1,870.5 | 1,834 | 1,834 | 1,133,800 | 1,834 |
| 2024-05-22 | 1,890 | 1,907.5 | 1,871 | 1,871 | 724,200 | 1,871 |
| 2024-05-21 | 1,928.5 | 1,930 | 1,885 | 1,885 | 860,900 | 1,885 |
| 2024-05-20 | 1,935 | 1,953 | 1,916.5 | 1,932 | 805,000 | 1,932 |
| 2024-05-17 | 1,949 | 1,967.5 | 1,940 | 1,951.5 | 601,700 | 1,951.50 |
| 2024-05-16 | 1,964 | 1,965.5 | 1,931 | 1,963 | 511,000 | 1,963 |
| 2024-05-15 | 1,978 | 1,985 | 1,959 | 1,965.5 | 1,072,400 | 1,965.50 |
| 2024-05-14 | 1,961 | 1,993 | 1,961 | 1,968 | 864,600 | 1,968 |
| 2024-05-13 | 1,952 | 1,967 | 1,929 | 1,950.5 | 1,066,500 | 1,950.50 |
| 2024-05-10 | 2,020.5 | 2,025 | 1,956.5 | 1,959.5 | 1,340,400 | 1,959.50 |
| 2024-05-09 | 1,977.5 | 2,068 | 1,953.5 | 2,020 | 3,090,500 | 2,020 |
| 2024-05-08 | 2,216.5 | 2,225 | 2,161.5 | 2,177.5 | 866,200 | 2,177.50 |
| 2024-05-07 | 2,260 | 2,265 | 2,213 | 2,218 | 697,900 | 2,218 |
| 2024-05-02 | 2,245 | 2,256 | 2,229.5 | 2,242 | 612,300 | 2,242 |
| 2024-05-01 | 2,225 | 2,254 | 2,218.5 | 2,228.5 | 818,500 | 2,228.50 |
| 2024-04-30 | 2,203 | 2,209.5 | 2,176.5 | 2,209.5 | 512,200 | 2,209.50 |
| 2024-04-26 | 2,159 | 2,194 | 2,136.5 | 2,193 | 444,500 | 2,193 |
| 2024-04-25 | 2,175 | 2,198 | 2,162.5 | 2,169.5 | 667,000 | 2,169.50 |
| 2024-04-24 | 2,225.5 | 2,240 | 2,159 | 2,213 | 906,900 | 2,213 |
| 2024-04-23 | 2,181 | 2,212 | 2,179.5 | 2,209 | 493,500 | 2,209 |
| 2024-04-22 | 2,146.5 | 2,197.5 | 2,135 | 2,192.5 | 485,100 | 2,192.50 |
| 2024-04-19 | 2,132 | 2,132 | 2,092.5 | 2,126 | 776,500 | 2,126 |
| 2024-04-18 | 2,161.5 | 2,174 | 2,133 | 2,137 | 548,500 | 2,137 |
| 2024-04-17 | 2,199 | 2,204.5 | 2,143 | 2,150 | 573,100 | 2,150 |
| 2024-04-16 | 2,248 | 2,250.5 | 2,192 | 2,199 | 612,400 | 2,199 |
| 2024-04-15 | 2,250.5 | 2,280 | 2,244 | 2,275 | 665,400 | 2,275 |
| 2024-04-12 | 2,252 | 2,273 | 2,230 | 2,250.5 | 715,700 | 2,250.50 |
| 2024-04-11 | 2,215 | 2,238 | 2,204 | 2,228.5 | 632,100 | 2,228.50 |
| 2024-04-10 | 2,220 | 2,247.5 | 2,203.5 | 2,236 | 436,000 | 2,236 |
| 2024-04-09 | 2,244 | 2,263 | 2,207 | 2,232.5 | 695,700 | 2,232.50 |
| 2024-04-08 | 2,203 | 2,206.5 | 2,182 | 2,200 | 424,600 | 2,200 |
| 2024-04-05 | 2,168.5 | 2,187 | 2,157.5 | 2,184.5 | 464,300 | 2,184.50 |
| 2024-04-04 | 2,179 | 2,193.5 | 2,158 | 2,171 | 507,000 | 2,171 |
| 2024-04-03 | 2,131 | 2,188 | 2,125 | 2,176 | 666,900 | 2,176 |
| 2024-04-02 | 2,160 | 2,193 | 2,120.5 | 2,130.5 | 627,300 | 2,130.50 |
| 2024-04-01 | 2,218 | 2,218 | 2,173 | 2,180 | 534,700 | 2,180 |
| 2024-03-29 | 2,227 | 2,237.5 | 2,203.5 | 2,218 | 556,400 | 2,218 |
| 2024-03-28 | 2,271 | 2,279 | 2,227 | 2,229.5 | 559,600 | 2,229.50 |
| 2024-03-27 | 2,329 | 2,329 | 2,285 | 2,290.5 | 571,200 | 2,290.50 |
| 2024-03-26 | 2,289 | 2,297.5 | 2,258 | 2,292 | 440,400 | 2,292 |
| 2024-03-25 | 2,320 | 2,326 | 2,278.5 | 2,280.5 | 715,400 | 2,280.50 |
| 2024-03-22 | 2,249 | 2,301 | 2,240.5 | 2,286 | 710,400 | 2,286 |
| 2024-03-21 | 2,280 | 2,292 | 2,255 | 2,268 | 698,000 | 2,268 |
| 2024-03-19 | 2,245 | 2,292 | 2,237.5 | 2,277 | 949,500 | 2,277 |
| 2024-03-18 | 2,256 | 2,256 | 2,225 | 2,233.5 | 680,200 | 2,233.50 |
| 2024-03-15 | 2,222 | 2,253.5 | 2,218.5 | 2,246.5 | 796,500 | 2,246.50 |
| 2024-03-14 | 2,181.5 | 2,228 | 2,152 | 2,221.5 | 828,000 | 2,221.50 |
| 2024-03-13 | 2,217 | 2,225 | 2,126.5 | 2,169 | 977,400 | 2,169 |
| 2024-03-12 | 2,240.5 | 2,270 | 2,183.5 | 2,225 | 1,185,500 | 2,225 |
| 2024-03-11 | 2,181 | 2,251 | 2,151.5 | 2,244.5 | 1,161,600 | 2,244.50 |
| 2024-03-08 | 2,211 | 2,244 | 2,187 | 2,199.5 | 1,092,700 | 2,199.50 |
| 2024-03-07 | 2,200 | 2,240.5 | 2,180.5 | 2,217.5 | 1,378,000 | 2,217.50 |
| 2024-03-06 | 2,080 | 2,188 | 2,065 | 2,180 | 2,488,400 | 2,180 |
| 2024-03-05 | 1,990 | 1,997.5 | 1,966 | 1,996 | 410,100 | 1,996 |
| 2024-03-04 | 1,995 | 2,007.5 | 1,962 | 1,982.5 | 609,800 | 1,982.50 |
| 2024-03-01 | 1,975.5 | 1,999.5 | 1,963.5 | 1,980 | 649,800 | 1,980 |
| 2024-02-29 | 1,980.5 | 1,996.5 | 1,961.5 | 1,982.5 | 701,200 | 1,982.50 |
| 2024-02-28 | 1,965 | 1,988.5 | 1,950.5 | 1,969.5 | 696,700 | 1,969.50 |
| 2024-02-27 | 2,016 | 2,022 | 1,965 | 1,970 | 891,500 | 1,970 |
| 2024-02-26 | 2,072.5 | 2,085.5 | 2,016.5 | 2,025.5 | 1,080,100 | 2,025.50 |
| 2024-02-22 | 1,994 | 2,130.5 | 1,990 | 2,095 | 2,431,600 | 2,095 |
| 2024-02-21 | 1,995.5 | 1,996 | 1,960 | 1,994 | 871,100 | 1,994 |
| 2024-02-20 | 1,947.5 | 1,963 | 1,914 | 1,949.5 | 1,237,600 | 1,949.50 |
| 2024-02-19 | 1,888 | 1,914 | 1,875.5 | 1,907.5 | 846,800 | 1,907.50 |
| 2024-02-16 | 1,886.5 | 1,888 | 1,819 | 1,864.5 | 2,181,800 | 1,864.50 |
| 2024-02-15 | 1,783 | 1,845 | 1,701.5 | 1,766.5 | 3,174,400 | 1,766.50 |
| 2024-02-14 | 1,952 | 1,953.5 | 1,869 | 1,889.5 | 1,045,200 | 1,889.50 |
| 2024-02-13 | 1,934.5 | 1,968.5 | 1,916.5 | 1,958 | 1,063,800 | 1,958 |
| 2024-02-09 | 1,940.5 | 1,956 | 1,923.5 | 1,930.5 | 530,900 | 1,930.50 |
| 2024-02-08 | 1,987 | 1,987 | 1,948 | 1,948 | 767,100 | 1,948 |
| 2024-02-07 | 2,001 | 2,012 | 1,972 | 1,992 | 449,500 | 1,992 |
| 2024-02-06 | 2,013 | 2,029 | 2,004.5 | 2,008.5 | 394,500 | 2,008.50 |
| 2024-02-05 | 2,023 | 2,027.5 | 2,008.5 | 2,017 | 338,700 | 2,017 |
| 2024-02-02 | 2,045 | 2,049.5 | 2,011 | 2,022.5 | 433,000 | 2,022.50 |
| 2024-02-01 | 2,001 | 2,037 | 1,989.5 | 2,030.5 | 526,700 | 2,030.50 |
| 2024-01-31 | 1,988 | 2,016 | 1,981 | 2,008.5 | 554,700 | 2,008.50 |
| 2024-01-30 | 2,015 | 2,021.5 | 1,989 | 1,989.5 | 500,300 | 1,989.50 |
| 2024-01-29 | 1,998 | 2,025.5 | 1,993 | 2,012 | 510,300 | 2,012 |
| 2024-01-26 | 2,019.5 | 2,027.5 | 1,980.5 | 1,981 | 568,200 | 1,981 |
| 2024-01-25 | 2,001 | 2,012 | 1,985.5 | 2,005.5 | 545,400 | 2,005.50 |
| 2024-01-24 | 2,057 | 2,057.5 | 2,006.5 | 2,007.5 | 408,700 | 2,007.50 |
| 2024-01-23 | 2,060 | 2,087 | 2,054 | 2,066 | 326,600 | 2,066 |
| 2024-01-22 | 2,067.5 | 2,068.5 | 2,027 | 2,063 | 454,600 | 2,063 |
| 2024-01-19 | 2,080 | 2,092.5 | 2,049 | 2,072 | 728,500 | 2,072 |
| 2024-01-18 | 2,065 | 2,083.5 | 2,057 | 2,058 | 559,100 | 2,058 |
| 2024-01-17 | 2,062.5 | 2,089.5 | 2,047.5 | 2,065 | 686,000 | 2,065 |
| 2024-01-16 | 2,078.5 | 2,092 | 2,044 | 2,052 | 413,800 | 2,052 |
| 2024-01-15 | 2,073 | 2,074.5 | 2,058.5 | 2,074.5 | 338,500 | 2,074.50 |
| 2024-01-12 | 2,072 | 2,082.5 | 2,058 | 2,074 | 436,700 | 2,074 |
| 2024-01-11 | 2,045 | 2,072.5 | 2,043.5 | 2,062 | 594,800 | 2,062 |
| 2024-01-10 | 2,041 | 2,049 | 2,017.5 | 2,029.5 | 532,000 | 2,029.50 |
| 2024-01-09 | 2,012.5 | 2,043 | 1,994.5 | 2,041 | 602,400 | 2,041 |
| 2024-01-05 | 2,045 | 2,050 | 2,006 | 2,016.5 | 549,700 | 2,016.50 |
| 2024-01-04 | 2,020 | 2,039 | 2,004.5 | 2,030.5 | 402,100 | 2,030.50 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
