3405 (株)クラレ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,971 | 2,031 | 1,969 | 2,023 | 1,122,800 | 2,023 |
| 2024-11-21 | 1,966 | 1,979 | 1,953 | 1,965 | 889,900 | 1,965 |
| 2024-11-20 | 1,964.5 | 1,989.5 | 1,959 | 1,968 | 636,600 | 1,968 |
| 2024-11-19 | 2,000 | 2,005 | 1,960 | 1,961 | 760,600 | 1,961 |
| 2024-11-18 | 1,984 | 2,002.5 | 1,971 | 1,989 | 869,800 | 1,989 |
| 2024-11-15 | 2,017 | 2,022 | 1,995.5 | 2,002.5 | 1,208,400 | 2,002.50 |
| 2024-11-14 | 2,039 | 2,045.5 | 1,987 | 2,011.5 | 2,638,300 | 2,011.50 |
| 2024-11-13 | 2,106 | 2,180 | 1,958 | 2,098.5 | 3,434,000 | 2,098.50 |
| 2024-11-12 | 2,095 | 2,123 | 2,091.5 | 2,093 | 623,500 | 2,093 |
| 2024-11-11 | 2,135 | 2,140 | 2,096.5 | 2,100 | 544,300 | 2,100 |
| 2024-11-08 | 2,173 | 2,176 | 2,126 | 2,137 | 632,900 | 2,137 |
| 2024-11-07 | 2,141.5 | 2,167.5 | 2,118.5 | 2,153.5 | 953,000 | 2,153.50 |
| 2024-11-06 | 2,091.5 | 2,125 | 2,089 | 2,107.5 | 651,900 | 2,107.50 |
| 2024-11-05 | 2,099 | 2,104 | 2,074.5 | 2,096 | 789,700 | 2,096 |
| 2024-11-01 | 2,050 | 2,071 | 2,038.5 | 2,054 | 772,600 | 2,054 |
| 2024-10-31 | 2,085 | 2,109 | 2,065.5 | 2,093.5 | 1,002,400 | 2,093.50 |
| 2024-10-30 | 2,059 | 2,088 | 2,057.5 | 2,068 | 1,523,900 | 2,068 |
| 2024-10-29 | 2,080 | 2,086 | 2,054.5 | 2,061 | 825,500 | 2,061 |
| 2024-10-28 | 2,011.5 | 2,063.5 | 2,008.5 | 2,048 | 984,300 | 2,048 |
| 2024-10-25 | 2,039.5 | 2,048 | 2,017.5 | 2,027 | 796,700 | 2,027 |
| 2024-10-24 | 2,016 | 2,050 | 2,007 | 2,037 | 1,129,400 | 2,037 |
| 2024-10-23 | 2,014 | 2,047 | 2,014 | 2,034.5 | 723,600 | 2,034.50 |
| 2024-10-22 | 2,020 | 2,045.5 | 2,003 | 2,041.5 | 752,200 | 2,041.50 |
| 2024-10-21 | 2,043.5 | 2,055.5 | 2,031 | 2,037 | 735,900 | 2,037 |
| 2024-10-18 | 2,100 | 2,102 | 2,047.5 | 2,052 | 1,187,600 | 2,052 |
| 2024-10-17 | 2,097.5 | 2,113 | 2,083.5 | 2,083.5 | 925,600 | 2,083.50 |
| 2024-10-16 | 2,069.5 | 2,099.5 | 2,061 | 2,078 | 1,026,200 | 2,078 |
| 2024-10-15 | 2,126.5 | 2,130 | 2,086 | 2,088 | 1,895,200 | 2,088 |
| 2024-10-11 | 2,141.5 | 2,141.5 | 2,105.5 | 2,110 | 1,001,300 | 2,110 |
| 2024-10-10 | 2,153.5 | 2,155 | 2,118 | 2,124 | 916,400 | 2,124 |
| 2024-10-09 | 2,141.5 | 2,186.5 | 2,125.5 | 2,141 | 1,152,900 | 2,141 |
| 2024-10-08 | 2,133 | 2,139 | 2,107 | 2,128.5 | 954,200 | 2,128.50 |
| 2024-10-07 | 2,177.5 | 2,179 | 2,140 | 2,152.5 | 1,118,700 | 2,152.50 |
| 2024-10-04 | 2,137 | 2,143 | 2,112 | 2,131.5 | 1,080,100 | 2,131.50 |
| 2024-10-03 | 2,175.5 | 2,176.5 | 2,116.5 | 2,117 | 1,049,200 | 2,117 |
| 2024-10-02 | 2,140 | 2,161.5 | 2,114 | 2,125.5 | 1,267,400 | 2,125.50 |
| 2024-10-01 | 2,124 | 2,158.5 | 2,120.5 | 2,142.5 | 1,113,300 | 2,142.50 |
| 2024-09-30 | 2,084 | 2,130 | 2,077 | 2,119.5 | 1,857,600 | 2,119.50 |
| 2024-09-27 | 2,188 | 2,228 | 2,181.5 | 2,209.5 | 2,129,800 | 2,209.50 |
| 2024-09-26 | 2,102.5 | 2,149.5 | 2,098.5 | 2,149.5 | 1,433,200 | 2,149.50 |
| 2024-09-25 | 2,123 | 2,129.5 | 2,091 | 2,100 | 1,808,800 | 2,100 |
| 2024-09-24 | 2,105.5 | 2,142 | 2,105.5 | 2,118.5 | 1,761,500 | 2,118.50 |
| 2024-09-20 | 2,091 | 2,096 | 2,064.5 | 2,083 | 4,172,500 | 2,083 |
| 2024-09-19 | 2,000 | 2,060 | 1,975 | 2,060 | 2,641,500 | 2,060 |
| 2024-09-18 | 1,951 | 1,977 | 1,942.5 | 1,961 | 1,001,800 | 1,961 |
| 2024-09-17 | 1,987 | 2,009 | 1,916.5 | 1,954.5 | 2,373,200 | 1,954.50 |
| 2024-09-13 | 1,956.5 | 1,997 | 1,893.5 | 1,955 | 4,043,000 | 1,955 |
| 2024-09-12 | 1,860 | 1,897 | 1,845.5 | 1,876.5 | 1,578,000 | 1,876.50 |
| 2024-09-11 | 1,832 | 1,833.5 | 1,762.5 | 1,785.5 | 1,125,300 | 1,785.50 |
| 2024-09-10 | 1,830 | 1,857 | 1,815 | 1,837.5 | 971,900 | 1,837.50 |
| 2024-09-09 | 1,780.5 | 1,835 | 1,774 | 1,826.5 | 896,300 | 1,826.50 |
| 2024-09-06 | 1,858 | 1,869.5 | 1,825 | 1,836 | 918,100 | 1,836 |
| 2024-09-05 | 1,808 | 1,869.5 | 1,801 | 1,869 | 946,400 | 1,869 |
| 2024-09-04 | 1,856.5 | 1,880.5 | 1,843 | 1,870 | 1,558,000 | 1,870 |
| 2024-09-03 | 1,947 | 1,952 | 1,926 | 1,934 | 1,128,500 | 1,934 |
| 2024-09-02 | 1,920 | 1,946 | 1,920 | 1,946 | 1,014,300 | 1,946 |
| 2024-08-30 | 1,881 | 1,914 | 1,875 | 1,910 | 940,700 | 1,910 |
| 2024-08-29 | 1,864 | 1,885.5 | 1,857.5 | 1,884 | 754,000 | 1,884 |
| 2024-08-28 | 1,889 | 1,891 | 1,864 | 1,873 | 824,700 | 1,873 |
| 2024-08-27 | 1,881 | 1,892 | 1,866.5 | 1,887.5 | 998,700 | 1,887.50 |
| 2024-08-26 | 1,833 | 1,857.5 | 1,818 | 1,855 | 1,119,000 | 1,855 |
| 2024-08-23 | 1,817.5 | 1,844 | 1,801 | 1,833 | 846,900 | 1,833 |
| 2024-08-22 | 1,829.5 | 1,843.5 | 1,797.5 | 1,812 | 882,700 | 1,812 |
| 2024-08-21 | 1,837.5 | 1,837.5 | 1,803.5 | 1,826 | 1,082,900 | 1,826 |
| 2024-08-20 | 1,865 | 1,865 | 1,821 | 1,851.5 | 1,016,200 | 1,851.50 |
| 2024-08-19 | 1,898.5 | 1,901.5 | 1,835 | 1,839.5 | 1,883,500 | 1,839.50 |
| 2024-08-16 | 1,869 | 1,898.5 | 1,852.5 | 1,898.5 | 2,930,400 | 1,898.50 |
| 2024-08-15 | 1,797 | 1,826.5 | 1,790.5 | 1,805.5 | 1,384,100 | 1,805.50 |
| 2024-08-14 | 1,765.5 | 1,803.5 | 1,757 | 1,795.5 | 1,443,700 | 1,795.50 |
| 2024-08-13 | 1,747.5 | 1,770 | 1,726.5 | 1,770 | 2,245,700 | 1,770 |
| 2024-08-09 | 1,703 | 1,778.5 | 1,648 | 1,729 | 3,523,500 | 1,729 |
| 2024-08-08 | 1,634 | 1,679.5 | 1,629 | 1,639 | 1,937,700 | 1,639 |
| 2024-08-07 | 1,602.5 | 1,688.5 | 1,575.5 | 1,652 | 2,567,200 | 1,652 |
| 2024-08-06 | 1,512 | 1,674.5 | 1,512 | 1,667 | 2,450,300 | 1,667 |
| 2024-08-05 | 1,600 | 1,606 | 1,413.5 | 1,420.5 | 3,013,800 | 1,420.50 |
| 2024-08-02 | 1,742.5 | 1,781 | 1,703.5 | 1,709.5 | 1,940,100 | 1,709.50 |
| 2024-08-01 | 1,891.5 | 1,902.5 | 1,808.5 | 1,819.5 | 1,587,300 | 1,819.50 |
| 2024-07-31 | 1,843 | 1,866.5 | 1,836.5 | 1,859 | 1,422,700 | 1,859 |
| 2024-07-30 | 1,867 | 1,873 | 1,846 | 1,857.5 | 1,441,800 | 1,857.50 |
| 2024-07-29 | 1,869 | 1,887 | 1,865 | 1,876.5 | 888,800 | 1,876.50 |
| 2024-07-26 | 1,830 | 1,848 | 1,822 | 1,834.5 | 1,009,700 | 1,834.50 |
| 2024-07-25 | 1,845 | 1,854.5 | 1,826 | 1,829 | 1,247,600 | 1,829 |
| 2024-07-24 | 1,896 | 1,904.5 | 1,852 | 1,861 | 1,387,800 | 1,861 |
| 2024-07-23 | 1,919 | 1,919.5 | 1,888.5 | 1,903 | 1,161,200 | 1,903 |
| 2024-07-22 | 1,872.5 | 1,889.5 | 1,872 | 1,889.5 | 1,218,600 | 1,889.50 |
| 2024-07-19 | 1,874.5 | 1,878.5 | 1,856.5 | 1,864.5 | 1,413,700 | 1,864.50 |
| 2024-07-18 | 1,897.5 | 1,904.5 | 1,868.5 | 1,872 | 1,586,500 | 1,872 |
| 2024-07-17 | 1,898 | 1,911.5 | 1,893.5 | 1,908 | 1,312,900 | 1,908 |
| 2024-07-16 | 1,870 | 1,887.5 | 1,863.5 | 1,879 | 1,047,200 | 1,879 |
| 2024-07-12 | 1,867.5 | 1,882 | 1,861 | 1,869.5 | 1,350,200 | 1,869.50 |
| 2024-07-11 | 1,885.5 | 1,903 | 1,883.5 | 1,890 | 1,631,900 | 1,890 |
| 2024-07-10 | 1,877 | 1,882 | 1,860 | 1,878 | 1,235,400 | 1,878 |
| 2024-07-09 | 1,860 | 1,879.5 | 1,855 | 1,857.5 | 1,218,700 | 1,857.50 |
| 2024-07-08 | 1,856.5 | 1,868.5 | 1,842.5 | 1,859 | 1,084,800 | 1,859 |
| 2024-07-05 | 1,873 | 1,877.5 | 1,850 | 1,850 | 926,600 | 1,850 |
| 2024-07-04 | 1,890 | 1,898.5 | 1,863.5 | 1,875.5 | 1,134,300 | 1,875.50 |
| 2024-07-03 | 1,880 | 1,894.5 | 1,862.5 | 1,887.5 | 1,027,200 | 1,887.50 |
| 2024-07-02 | 1,868.5 | 1,886 | 1,861 | 1,880 | 1,541,100 | 1,880 |
| 2024-07-01 | 1,855 | 1,880 | 1,845.5 | 1,868.5 | 1,502,500 | 1,868.50 |
| 2024-06-28 | 1,857.5 | 1,867 | 1,837.5 | 1,849.5 | 1,588,400 | 1,849.50 |
| 2024-06-27 | 1,873 | 1,879 | 1,861.5 | 1,868 | 1,253,300 | 1,868 |
| 2024-06-26 | 1,883.5 | 1,908.5 | 1,878 | 1,902 | 2,081,900 | 1,902 |
| 2024-06-25 | 1,897 | 1,903.5 | 1,870 | 1,901.5 | 1,483,500 | 1,901.50 |
| 2024-06-24 | 1,835 | 1,861 | 1,822.5 | 1,848 | 1,777,100 | 1,848 |
| 2024-06-21 | 1,822 | 1,837 | 1,808 | 1,811 | 1,883,700 | 1,811 |
| 2024-06-20 | 1,808.5 | 1,808.5 | 1,787 | 1,804 | 1,249,800 | 1,804 |
| 2024-06-19 | 1,838 | 1,842 | 1,798.5 | 1,806.5 | 1,432,000 | 1,806.50 |
| 2024-06-18 | 1,844 | 1,844 | 1,814.5 | 1,819 | 1,141,700 | 1,819 |
| 2024-06-17 | 1,840 | 1,842.5 | 1,801 | 1,816 | 1,153,900 | 1,816 |
| 2024-06-14 | 1,837 | 1,864.5 | 1,837 | 1,855.5 | 1,977,900 | 1,855.50 |
| 2024-06-13 | 1,858.5 | 1,864 | 1,826.5 | 1,837 | 1,333,900 | 1,837 |
| 2024-06-12 | 1,871.5 | 1,872.5 | 1,834 | 1,849 | 1,343,000 | 1,849 |
| 2024-06-11 | 1,859.5 | 1,865.5 | 1,830 | 1,831.5 | 1,256,200 | 1,831.50 |
| 2024-06-10 | 1,844 | 1,863 | 1,840.5 | 1,863 | 1,361,800 | 1,863 |
| 2024-06-07 | 1,801 | 1,830.5 | 1,800 | 1,830.5 | 1,132,000 | 1,830.50 |
| 2024-06-06 | 1,810 | 1,823.5 | 1,797.5 | 1,806 | 1,330,200 | 1,806 |
| 2024-06-05 | 1,819 | 1,821 | 1,796.5 | 1,810 | 1,703,200 | 1,810 |
| 2024-06-04 | 1,867.5 | 1,880.5 | 1,836 | 1,852.5 | 2,163,100 | 1,852.50 |
| 2024-06-03 | 1,892 | 1,913.5 | 1,882 | 1,899 | 1,345,300 | 1,899 |
| 2024-05-31 | 1,905 | 1,917 | 1,900 | 1,910.5 | 2,188,700 | 1,910.50 |
| 2024-05-30 | 1,881 | 1,890.5 | 1,866.5 | 1,884.5 | 985,800 | 1,884.50 |
| 2024-05-29 | 1,915 | 1,918 | 1,888 | 1,895 | 801,800 | 1,895 |
| 2024-05-28 | 1,900 | 1,916.5 | 1,896 | 1,905.5 | 1,016,200 | 1,905.50 |
| 2024-05-27 | 1,912.5 | 1,914 | 1,887 | 1,907 | 1,322,400 | 1,907 |
| 2024-05-24 | 1,920 | 1,932 | 1,909 | 1,912.5 | 1,273,200 | 1,912.50 |
| 2024-05-23 | 1,937 | 1,947 | 1,925 | 1,947 | 1,398,800 | 1,947 |
| 2024-05-22 | 1,920.5 | 1,939.5 | 1,916 | 1,926 | 1,832,300 | 1,926 |
| 2024-05-21 | 1,911 | 1,947 | 1,907 | 1,916.5 | 1,301,500 | 1,916.50 |
| 2024-05-20 | 1,911 | 1,953 | 1,906 | 1,933 | 1,692,100 | 1,933 |
| 2024-05-17 | 1,880 | 1,897 | 1,860.5 | 1,897 | 1,261,000 | 1,897 |
| 2024-05-16 | 1,878.5 | 1,890 | 1,854.5 | 1,890 | 2,012,900 | 1,890 |
| 2024-05-15 | 1,901 | 1,911 | 1,876.5 | 1,892.5 | 3,435,400 | 1,892.50 |
| 2024-05-14 | 1,711 | 1,888.5 | 1,689 | 1,865 | 5,870,700 | 1,865 |
| 2024-05-13 | 1,730 | 1,730 | 1,689.5 | 1,723.5 | 1,036,800 | 1,723.50 |
| 2024-05-10 | 1,747.5 | 1,756.5 | 1,721.5 | 1,730.5 | 1,567,900 | 1,730.50 |
| 2024-05-09 | 1,706 | 1,736 | 1,700.5 | 1,725 | 876,100 | 1,725 |
| 2024-05-08 | 1,717 | 1,719.5 | 1,699.5 | 1,707 | 862,900 | 1,707 |
| 2024-05-07 | 1,670 | 1,720 | 1,670 | 1,714 | 1,253,400 | 1,714 |
| 2024-05-02 | 1,694.5 | 1,702 | 1,679.5 | 1,688.5 | 1,006,000 | 1,688.50 |
| 2024-05-01 | 1,668.5 | 1,715.5 | 1,668.5 | 1,707 | 1,599,600 | 1,707 |
| 2024-04-30 | 1,729.5 | 1,754.5 | 1,707 | 1,746 | 1,129,000 | 1,746 |
| 2024-04-26 | 1,710 | 1,721 | 1,690.5 | 1,720.5 | 1,149,800 | 1,720.50 |
| 2024-04-25 | 1,704 | 1,733 | 1,703.5 | 1,713.5 | 1,540,500 | 1,713.50 |
| 2024-04-24 | 1,702 | 1,719.5 | 1,701.5 | 1,711.5 | 1,254,800 | 1,711.50 |
| 2024-04-23 | 1,698 | 1,703 | 1,685 | 1,693.5 | 674,100 | 1,693.50 |
| 2024-04-22 | 1,714 | 1,714 | 1,678.5 | 1,693 | 934,600 | 1,693 |
| 2024-04-19 | 1,704.5 | 1,722 | 1,681 | 1,690 | 2,107,800 | 1,690 |
| 2024-04-18 | 1,671.5 | 1,711 | 1,667 | 1,706 | 1,042,400 | 1,706 |
| 2024-04-17 | 1,700 | 1,702.5 | 1,661.5 | 1,672 | 1,054,600 | 1,672 |
| 2024-04-16 | 1,725 | 1,732 | 1,700 | 1,700 | 1,148,400 | 1,700 |
| 2024-04-15 | 1,715.5 | 1,737 | 1,703.5 | 1,736 | 1,226,200 | 1,736 |
| 2024-04-12 | 1,725 | 1,748.5 | 1,716 | 1,733 | 2,690,800 | 1,733 |
| 2024-04-11 | 1,664 | 1,700 | 1,655 | 1,700 | 1,637,900 | 1,700 |
| 2024-04-10 | 1,671.5 | 1,692 | 1,664.5 | 1,681.5 | 1,694,200 | 1,681.50 |
| 2024-04-09 | 1,648 | 1,672.5 | 1,642.5 | 1,671.5 | 990,200 | 1,671.50 |
| 2024-04-08 | 1,624.5 | 1,642 | 1,619.5 | 1,641 | 890,200 | 1,641 |
| 2024-04-05 | 1,625 | 1,635.5 | 1,614.5 | 1,624 | 1,079,000 | 1,624 |
| 2024-04-04 | 1,645 | 1,656 | 1,631 | 1,631.5 | 1,608,300 | 1,631.50 |
| 2024-04-03 | 1,623 | 1,639 | 1,613 | 1,627 | 1,348,600 | 1,627 |
| 2024-04-02 | 1,607 | 1,632.5 | 1,607 | 1,618.5 | 1,121,600 | 1,618.50 |
| 2024-04-01 | 1,655.5 | 1,663 | 1,605.5 | 1,607 | 1,615,100 | 1,607 |
| 2024-03-29 | 1,611 | 1,659.5 | 1,610 | 1,641.5 | 2,238,500 | 1,641.50 |
| 2024-03-28 | 1,607 | 1,629.5 | 1,599.5 | 1,615.5 | 1,671,900 | 1,615.50 |
| 2024-03-27 | 1,628 | 1,631 | 1,609 | 1,616.5 | 1,360,600 | 1,616.50 |
| 2024-03-26 | 1,601 | 1,628 | 1,591.5 | 1,614 | 1,206,000 | 1,614 |
| 2024-03-25 | 1,617 | 1,619.5 | 1,595 | 1,601 | 925,200 | 1,601 |
| 2024-03-22 | 1,610 | 1,617 | 1,594 | 1,613.5 | 1,219,100 | 1,613.50 |
| 2024-03-21 | 1,581 | 1,608.5 | 1,580.5 | 1,606 | 1,485,800 | 1,606 |
| 2024-03-19 | 1,555 | 1,579.5 | 1,552 | 1,579 | 924,800 | 1,579 |
| 2024-03-18 | 1,578 | 1,581 | 1,550 | 1,567.5 | 1,613,400 | 1,567.50 |
| 2024-03-15 | 1,535 | 1,577 | 1,532.5 | 1,563 | 3,105,500 | 1,563 |
| 2024-03-14 | 1,515 | 1,531.5 | 1,505.5 | 1,529.5 | 1,647,200 | 1,529.50 |
| 2024-03-13 | 1,483 | 1,506 | 1,479 | 1,504.5 | 1,343,200 | 1,504.50 |
| 2024-03-12 | 1,455 | 1,488 | 1,447 | 1,483 | 1,712,700 | 1,483 |
| 2024-03-11 | 1,505.5 | 1,510 | 1,460 | 1,468.5 | 1,237,000 | 1,468.50 |
| 2024-03-08 | 1,486.5 | 1,519 | 1,482 | 1,511.5 | 1,821,500 | 1,511.50 |
| 2024-03-07 | 1,489 | 1,502 | 1,479 | 1,485.5 | 1,339,600 | 1,485.50 |
| 2024-03-06 | 1,471 | 1,491 | 1,467.5 | 1,483 | 2,041,400 | 1,483 |
| 2024-03-05 | 1,481 | 1,486.5 | 1,468.5 | 1,474.5 | 1,682,500 | 1,474.50 |
| 2024-03-04 | 1,521.5 | 1,531 | 1,492.5 | 1,496.5 | 1,155,200 | 1,496.50 |
| 2024-03-01 | 1,523 | 1,528.5 | 1,513.5 | 1,521 | 1,061,900 | 1,521 |
| 2024-02-29 | 1,524 | 1,533 | 1,491 | 1,513 | 1,983,100 | 1,513 |
| 2024-02-28 | 1,536 | 1,543.5 | 1,512.5 | 1,524 | 1,502,900 | 1,524 |
| 2024-02-27 | 1,510 | 1,545 | 1,510 | 1,526 | 1,831,000 | 1,526 |
| 2024-02-26 | 1,520.5 | 1,523.5 | 1,497.5 | 1,508.5 | 1,005,500 | 1,508.50 |
| 2024-02-22 | 1,509 | 1,519 | 1,495.5 | 1,516 | 1,158,900 | 1,516 |
| 2024-02-21 | 1,508.5 | 1,514 | 1,492 | 1,503 | 1,049,200 | 1,503 |
| 2024-02-20 | 1,513.5 | 1,515 | 1,495.5 | 1,504.5 | 1,154,600 | 1,504.50 |
| 2024-02-19 | 1,525.5 | 1,536.5 | 1,514.5 | 1,519.5 | 939,000 | 1,519.50 |
| 2024-02-16 | 1,504 | 1,551 | 1,503 | 1,522 | 1,455,900 | 1,522 |
| 2024-02-15 | 1,538 | 1,541.5 | 1,498 | 1,505.5 | 1,699,800 | 1,505.50 |
| 2024-02-14 | 1,594 | 1,595.5 | 1,522 | 1,537.5 | 2,232,800 | 1,537.50 |
| 2024-02-13 | 1,600 | 1,604.5 | 1,577.5 | 1,593.5 | 2,345,900 | 1,593.50 |
| 2024-02-09 | 1,528 | 1,590 | 1,515 | 1,581 | 4,842,700 | 1,581 |
| 2024-02-08 | 1,563 | 1,563 | 1,464 | 1,493 | 5,371,300 | 1,493 |
| 2024-02-07 | 1,530.5 | 1,569 | 1,530.5 | 1,553 | 1,486,200 | 1,553 |
| 2024-02-06 | 1,544 | 1,557.5 | 1,536.5 | 1,539 | 1,031,200 | 1,539 |
| 2024-02-05 | 1,554 | 1,563 | 1,541 | 1,553.5 | 1,541,300 | 1,553.50 |
| 2024-02-02 | 1,540.5 | 1,547.5 | 1,530.5 | 1,540.5 | 1,135,700 | 1,540.50 |
| 2024-02-01 | 1,546 | 1,547 | 1,525 | 1,531 | 1,110,000 | 1,531 |
| 2024-01-31 | 1,515 | 1,552.5 | 1,512 | 1,552 | 1,341,100 | 1,552 |
| 2024-01-30 | 1,529 | 1,533 | 1,518 | 1,523 | 992,000 | 1,523 |
| 2024-01-29 | 1,531.5 | 1,545 | 1,528 | 1,531.5 | 1,339,400 | 1,531.50 |
| 2024-01-26 | 1,530 | 1,538 | 1,516.5 | 1,519 | 1,439,600 | 1,519 |
| 2024-01-25 | 1,526 | 1,537 | 1,522.5 | 1,537 | 1,019,200 | 1,537 |
| 2024-01-24 | 1,525 | 1,536.5 | 1,516 | 1,525 | 1,310,700 | 1,525 |
| 2024-01-23 | 1,535 | 1,540.5 | 1,525.5 | 1,532.5 | 1,822,800 | 1,532.50 |
| 2024-01-22 | 1,505 | 1,535 | 1,500 | 1,531.5 | 1,588,600 | 1,531.50 |
| 2024-01-19 | 1,498 | 1,499 | 1,476.5 | 1,487 | 1,699,800 | 1,487 |
| 2024-01-18 | 1,483.5 | 1,512.5 | 1,482 | 1,495 | 2,304,900 | 1,495 |
| 2024-01-17 | 1,516 | 1,526.5 | 1,506.5 | 1,508.5 | 2,301,400 | 1,508.50 |
| 2024-01-16 | 1,508 | 1,508.5 | 1,486.5 | 1,494 | 1,227,900 | 1,494 |
| 2024-01-15 | 1,490 | 1,511 | 1,486 | 1,504.5 | 1,942,500 | 1,504.50 |
| 2024-01-12 | 1,505 | 1,505 | 1,457 | 1,470.5 | 1,979,800 | 1,470.50 |
| 2024-01-11 | 1,472.5 | 1,484 | 1,467 | 1,481.5 | 2,354,500 | 1,481.50 |
| 2024-01-10 | 1,457.5 | 1,463 | 1,448.5 | 1,454.5 | 1,343,200 | 1,454.50 |
| 2024-01-09 | 1,450 | 1,462 | 1,444.5 | 1,458 | 1,363,300 | 1,458 |
| 2024-01-05 | 1,438.5 | 1,448.5 | 1,435.5 | 1,447 | 1,190,700 | 1,447 |
| 2024-01-04 | 1,423 | 1,438 | 1,410.5 | 1,436.5 | 1,209,300 | 1,436.50 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
