3941 レンゴー(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 862.6 | 866.2 | 860.1 | 864 | 531,400 | 864 |
| 2024-12-25 | 860 | 861.3 | 853 | 858.9 | 604,100 | 858.90 |
| 2024-12-24 | 852 | 859 | 850 | 859 | 704,900 | 859 |
| 2024-12-23 | 853.3 | 853.7 | 845.1 | 850.2 | 727,800 | 850.20 |
| 2024-12-20 | 851.4 | 857.9 | 850 | 853.3 | 1,246,200 | 853.30 |
| 2024-12-19 | 846.5 | 856.5 | 846.4 | 851.3 | 645,700 | 851.30 |
| 2024-12-18 | 851 | 853.8 | 846.2 | 847.9 | 700,200 | 847.90 |
| 2024-12-17 | 869 | 871.7 | 853.1 | 853.1 | 757,800 | 853.10 |
| 2024-12-16 | 872.5 | 879.1 | 869.6 | 869.8 | 635,100 | 869.80 |
| 2024-12-13 | 878 | 884.4 | 867.5 | 872 | 1,360,000 | 872 |
| 2024-12-12 | 872.7 | 883.1 | 872.1 | 882.3 | 766,400 | 882.30 |
| 2024-12-11 | 870 | 872.7 | 861.2 | 869.6 | 646,600 | 869.60 |
| 2024-12-10 | 873.9 | 875 | 863.5 | 863.8 | 599,700 | 863.80 |
| 2024-12-09 | 871.2 | 877.3 | 867.6 | 867.8 | 695,000 | 867.80 |
| 2024-12-06 | 863 | 872.9 | 863 | 871 | 523,500 | 871 |
| 2024-12-05 | 875 | 876.4 | 856.8 | 862.6 | 1,010,600 | 862.60 |
| 2024-12-04 | 885 | 887 | 876 | 876 | 783,200 | 876 |
| 2024-12-03 | 885.5 | 895.5 | 883.6 | 889.3 | 530,000 | 889.30 |
| 2024-12-02 | 886 | 889.1 | 882.3 | 885.5 | 598,900 | 885.50 |
| 2024-11-29 | 890.8 | 893.9 | 882.4 | 886 | 652,800 | 886 |
| 2024-11-28 | 892 | 900.4 | 889.7 | 895.2 | 886,400 | 895.20 |
| 2024-11-27 | 880.1 | 889.3 | 872.2 | 880.4 | 685,600 | 880.40 |
| 2024-11-26 | 899.3 | 901.5 | 887.5 | 894.7 | 462,200 | 894.70 |
| 2024-11-25 | 900 | 906 | 896.4 | 897.3 | 720,700 | 897.30 |
| 2024-11-22 | 880 | 897.6 | 878.5 | 893.6 | 788,000 | 893.60 |
| 2024-11-21 | 887.2 | 892 | 873.8 | 877.3 | 725,100 | 877.30 |
| 2024-11-20 | 895.3 | 900.5 | 887.2 | 890.3 | 581,900 | 890.30 |
| 2024-11-19 | 903 | 911.7 | 891.5 | 893.6 | 328,300 | 893.60 |
| 2024-11-18 | 900 | 916 | 898.2 | 906.2 | 475,600 | 906.20 |
| 2024-11-15 | 907.4 | 910.6 | 898.1 | 899 | 733,600 | 899 |
| 2024-11-14 | 912.1 | 918.7 | 888.3 | 899.3 | 516,900 | 899.30 |
| 2024-11-13 | 906 | 921.6 | 905.6 | 907.1 | 474,700 | 907.10 |
| 2024-11-12 | 900.6 | 912 | 900 | 902.9 | 506,700 | 902.90 |
| 2024-11-11 | 902 | 910 | 893.3 | 900.2 | 589,300 | 900.20 |
| 2024-11-08 | 915.1 | 917.8 | 904.4 | 910.2 | 906,200 | 910.20 |
| 2024-11-07 | 899 | 915.8 | 895 | 909.4 | 999,100 | 909.40 |
| 2024-11-06 | 868 | 888.3 | 864.8 | 884.9 | 1,241,100 | 884.90 |
| 2024-11-05 | 870 | 873.6 | 843 | 855 | 1,567,600 | 855 |
| 2024-11-01 | 922 | 928.8 | 872.2 | 873.9 | 2,247,500 | 873.90 |
| 2024-10-31 | 929.2 | 933.4 | 923.4 | 926.4 | 583,200 | 926.40 |
| 2024-10-30 | 933.1 | 937.3 | 925.1 | 925.5 | 1,003,100 | 925.50 |
| 2024-10-29 | 933.9 | 941 | 932.6 | 934.9 | 672,700 | 934.90 |
| 2024-10-28 | 926.4 | 940 | 923 | 935.8 | 764,300 | 935.80 |
| 2024-10-25 | 929.1 | 931 | 919 | 922.1 | 559,800 | 922.10 |
| 2024-10-24 | 932.6 | 933.5 | 923.4 | 929.7 | 589,200 | 929.70 |
| 2024-10-23 | 933 | 941.5 | 930.6 | 934.6 | 397,700 | 934.60 |
| 2024-10-22 | 939.1 | 940 | 928.8 | 937.4 | 825,300 | 937.40 |
| 2024-10-21 | 948 | 949.9 | 943 | 943.9 | 474,100 | 943.90 |
| 2024-10-18 | 963.5 | 963.5 | 948 | 952.6 | 808,200 | 952.60 |
| 2024-10-17 | 966.9 | 970 | 958.5 | 961.8 | 575,700 | 961.80 |
| 2024-10-16 | 978.9 | 980.4 | 962.1 | 962.1 | 597,200 | 962.10 |
| 2024-10-15 | 977.3 | 983 | 972.5 | 978.9 | 578,400 | 978.90 |
| 2024-10-11 | 976 | 981.4 | 970.2 | 977.3 | 352,100 | 977.30 |
| 2024-10-10 | 976.6 | 980 | 973.8 | 978.5 | 511,100 | 978.50 |
| 2024-10-09 | 983.1 | 987.1 | 971 | 975.7 | 623,400 | 975.70 |
| 2024-10-08 | 991 | 998 | 982.3 | 982.7 | 700,800 | 982.70 |
| 2024-10-07 | 1,000 | 1,002.5 | 990.2 | 997.5 | 708,600 | 997.50 |
| 2024-10-04 | 986.6 | 999.8 | 986 | 999.7 | 776,200 | 999.70 |
| 2024-10-03 | 1,002.5 | 1,008.5 | 982.3 | 983.3 | 528,800 | 983.30 |
| 2024-10-02 | 993.7 | 1,000 | 986.3 | 991.4 | 465,200 | 991.40 |
| 2024-10-01 | 997 | 1,003.5 | 992.1 | 997.1 | 426,100 | 997.10 |
| 2024-09-30 | 980 | 999.8 | 978.7 | 998.9 | 952,400 | 998.90 |
| 2024-09-27 | 1,000 | 1,010.5 | 997.5 | 1,009.5 | 631,600 | 1,009.50 |
| 2024-09-26 | 1,006 | 1,017.5 | 997.6 | 1,017.5 | 781,400 | 1,017.50 |
| 2024-09-25 | 995 | 1,001 | 987 | 997.3 | 523,700 | 997.30 |
| 2024-09-24 | 1,003 | 1,006.5 | 993.4 | 994 | 536,000 | 994 |
| 2024-09-20 | 1,008 | 1,012 | 993.9 | 998.3 | 833,500 | 998.30 |
| 2024-09-19 | 993.8 | 1,006.5 | 991.8 | 1,000 | 436,600 | 1,000 |
| 2024-09-18 | 985.4 | 993.1 | 979.1 | 981.1 | 570,000 | 981.10 |
| 2024-09-17 | 989 | 991.4 | 964.9 | 980.8 | 518,500 | 980.80 |
| 2024-09-13 | 976.7 | 980.7 | 970.4 | 974.7 | 497,700 | 974.70 |
| 2024-09-12 | 980.5 | 989.2 | 975.6 | 983.9 | 805,800 | 983.90 |
| 2024-09-11 | 993.7 | 996.6 | 962.6 | 970 | 786,500 | 970 |
| 2024-09-10 | 999.9 | 1,002.5 | 987.5 | 997 | 583,500 | 997 |
| 2024-09-09 | 980 | 1,001.5 | 975.1 | 995.4 | 679,200 | 995.40 |
| 2024-09-06 | 992 | 997.3 | 985.3 | 988 | 525,900 | 988 |
| 2024-09-05 | 988.5 | 1,001.5 | 983.8 | 989.5 | 575,100 | 989.50 |
| 2024-09-04 | 997.7 | 1,003 | 988.8 | 991.3 | 703,200 | 991.30 |
| 2024-09-03 | 1,005.5 | 1,014 | 1,000.5 | 1,014 | 471,000 | 1,014 |
| 2024-09-02 | 1,007 | 1,017.5 | 1,004 | 1,010.5 | 606,700 | 1,010.50 |
| 2024-08-30 | 1,000 | 1,018 | 999.9 | 1,004.5 | 1,345,500 | 1,004.50 |
| 2024-08-29 | 998.8 | 1,013 | 996.6 | 998.2 | 2,403,500 | 998.20 |
| 2024-08-28 | 990 | 990 | 979.2 | 986.3 | 598,500 | 986.30 |
| 2024-08-27 | 980 | 988 | 975.1 | 984.4 | 797,400 | 984.40 |
| 2024-08-26 | 968 | 984.4 | 965 | 975.3 | 708,300 | 975.30 |
| 2024-08-23 | 958.1 | 967.9 | 957.6 | 965 | 345,000 | 965 |
| 2024-08-22 | 961.8 | 962.4 | 956.2 | 958.1 | 357,900 | 958.10 |
| 2024-08-21 | 957 | 965 | 953.1 | 959 | 320,300 | 959 |
| 2024-08-20 | 960.3 | 967.5 | 957 | 964.9 | 512,300 | 964.90 |
| 2024-08-19 | 964.7 | 964.7 | 946.2 | 951.1 | 598,200 | 951.10 |
| 2024-08-16 | 955 | 962.2 | 952.8 | 955.6 | 671,900 | 955.60 |
| 2024-08-15 | 935 | 958.9 | 932.2 | 944.4 | 837,100 | 944.40 |
| 2024-08-14 | 934 | 940.6 | 927.6 | 933.2 | 664,500 | 933.20 |
| 2024-08-13 | 926.2 | 930.2 | 915.1 | 927 | 837,900 | 927 |
| 2024-08-09 | 941.8 | 943 | 905.6 | 922 | 894,400 | 922 |
| 2024-08-08 | 907.7 | 944.8 | 901 | 917.9 | 892,400 | 917.90 |
| 2024-08-07 | 907.5 | 955 | 905.4 | 916.8 | 1,302,300 | 916.80 |
| 2024-08-06 | 933.9 | 954.7 | 911.6 | 935.6 | 1,376,400 | 935.60 |
| 2024-08-05 | 919.3 | 944.2 | 857 | 873.9 | 1,966,900 | 873.90 |
| 2024-08-02 | 1,012 | 1,024.5 | 969.4 | 977.2 | 1,541,900 | 977.20 |
| 2024-08-01 | 1,051 | 1,085 | 1,012 | 1,037 | 2,489,700 | 1,037 |
| 2024-07-31 | 1,030.5 | 1,050 | 1,030.5 | 1,048 | 830,900 | 1,048 |
| 2024-07-30 | 1,042 | 1,042 | 1,026 | 1,026 | 499,700 | 1,026 |
| 2024-07-29 | 1,030 | 1,040 | 1,026 | 1,040 | 460,800 | 1,040 |
| 2024-07-26 | 1,033.5 | 1,034.5 | 1,016 | 1,024 | 641,000 | 1,024 |
| 2024-07-25 | 1,024 | 1,036 | 1,021.5 | 1,029 | 810,800 | 1,029 |
| 2024-07-24 | 1,047.5 | 1,050 | 1,031 | 1,031 | 614,900 | 1,031 |
| 2024-07-23 | 1,038.5 | 1,051 | 1,038 | 1,047.5 | 620,800 | 1,047.50 |
| 2024-07-22 | 1,045 | 1,049 | 1,030 | 1,041 | 736,100 | 1,041 |
| 2024-07-19 | 1,033.5 | 1,036.5 | 1,022 | 1,033 | 734,400 | 1,033 |
| 2024-07-18 | 1,022 | 1,040 | 1,021.5 | 1,031 | 1,007,100 | 1,031 |
| 2024-07-17 | 1,007 | 1,015 | 1,005 | 1,014.5 | 456,300 | 1,014.50 |
| 2024-07-16 | 1,014.5 | 1,015 | 1,002.5 | 1,004 | 550,900 | 1,004 |
| 2024-07-12 | 1,007.5 | 1,013 | 1,001.5 | 1,007 | 729,600 | 1,007 |
| 2024-07-11 | 1,003 | 1,017.5 | 1,001 | 1,012 | 868,500 | 1,012 |
| 2024-07-10 | 990 | 994 | 984.2 | 994 | 1,306,900 | 994 |
| 2024-07-09 | 998.3 | 1,005.5 | 996.6 | 1,000 | 606,100 | 1,000 |
| 2024-07-08 | 1,004 | 1,005 | 995.5 | 998.2 | 936,200 | 998.20 |
| 2024-07-05 | 1,025.5 | 1,025.5 | 1,009 | 1,009 | 706,700 | 1,009 |
| 2024-07-04 | 1,017 | 1,021 | 1,015.5 | 1,018.5 | 620,500 | 1,018.50 |
| 2024-07-03 | 1,017 | 1,023.5 | 1,012.5 | 1,023.5 | 789,400 | 1,023.50 |
| 2024-07-02 | 1,046 | 1,047 | 1,018 | 1,020.5 | 1,417,200 | 1,020.50 |
| 2024-07-01 | 1,043.5 | 1,046.5 | 1,035.5 | 1,045.5 | 698,700 | 1,045.50 |
| 2024-06-28 | 1,048 | 1,055.5 | 1,035 | 1,043.5 | 594,800 | 1,043.50 |
| 2024-06-27 | 1,034 | 1,049.5 | 1,029 | 1,045.5 | 766,700 | 1,045.50 |
| 2024-06-26 | 1,025 | 1,031 | 1,019.5 | 1,029 | 548,800 | 1,029 |
| 2024-06-25 | 1,019 | 1,030 | 1,014 | 1,025.5 | 480,100 | 1,025.50 |
| 2024-06-24 | 1,017 | 1,022.5 | 1,012.5 | 1,018 | 574,600 | 1,018 |
| 2024-06-21 | 1,017 | 1,018.5 | 1,010 | 1,010 | 962,300 | 1,010 |
| 2024-06-20 | 1,016 | 1,018 | 1,001 | 1,014.5 | 713,800 | 1,014.50 |
| 2024-06-19 | 1,005.5 | 1,013 | 1,000.5 | 1,012 | 634,200 | 1,012 |
| 2024-06-18 | 1,014.5 | 1,015.5 | 1,005.5 | 1,010.5 | 488,800 | 1,010.50 |
| 2024-06-17 | 1,010 | 1,010 | 995.5 | 999.5 | 621,700 | 999.50 |
| 2024-06-14 | 1,000.5 | 1,015.5 | 998 | 1,013.5 | 775,200 | 1,013.50 |
| 2024-06-13 | 1,024.5 | 1,026 | 1,000.5 | 1,002.5 | 554,400 | 1,002.50 |
| 2024-06-12 | 1,037.5 | 1,040 | 1,018 | 1,022 | 642,700 | 1,022 |
| 2024-06-11 | 1,045.5 | 1,052 | 1,036.5 | 1,038.5 | 469,400 | 1,038.50 |
| 2024-06-10 | 1,031 | 1,041.5 | 1,028.5 | 1,036.5 | 541,900 | 1,036.50 |
| 2024-06-07 | 1,033.5 | 1,043 | 1,023.5 | 1,031 | 742,900 | 1,031 |
| 2024-06-06 | 1,021.5 | 1,029.5 | 1,014 | 1,024.5 | 985,800 | 1,024.50 |
| 2024-06-05 | 1,001.5 | 1,016.5 | 997 | 1,012 | 1,188,700 | 1,012 |
| 2024-06-04 | 1,028.5 | 1,038 | 1,014 | 1,018 | 1,729,000 | 1,018 |
| 2024-06-03 | 1,077 | 1,084.5 | 1,018.5 | 1,052.5 | 1,954,300 | 1,052.50 |
| 2024-05-31 | 1,050 | 1,065 | 1,049.5 | 1,059.5 | 1,230,800 | 1,059.50 |
| 2024-05-30 | 1,050 | 1,061 | 1,042.5 | 1,048.5 | 1,060,400 | 1,048.50 |
| 2024-05-29 | 1,089.5 | 1,093.5 | 1,074 | 1,074 | 701,700 | 1,074 |
| 2024-05-28 | 1,098.5 | 1,098.5 | 1,082.5 | 1,094 | 602,000 | 1,094 |
| 2024-05-27 | 1,097 | 1,101 | 1,080.5 | 1,101 | 959,700 | 1,101 |
| 2024-05-24 | 1,075.5 | 1,095.5 | 1,071.5 | 1,095.5 | 942,100 | 1,095.50 |
| 2024-05-23 | 1,063 | 1,081 | 1,058.5 | 1,070 | 684,200 | 1,070 |
| 2024-05-22 | 1,060 | 1,068 | 1,055.5 | 1,055.5 | 509,900 | 1,055.50 |
| 2024-05-21 | 1,064 | 1,073 | 1,060 | 1,061 | 529,100 | 1,061 |
| 2024-05-20 | 1,064 | 1,073 | 1,054 | 1,055.5 | 903,900 | 1,055.50 |
| 2024-05-17 | 1,057 | 1,065 | 1,043 | 1,060 | 1,042,600 | 1,060 |
| 2024-05-16 | 1,093 | 1,105.5 | 1,062.5 | 1,068 | 1,805,100 | 1,068 |
| 2024-05-15 | 1,117 | 1,125 | 1,100 | 1,104.5 | 864,400 | 1,104.50 |
| 2024-05-14 | 1,110 | 1,114.5 | 1,092 | 1,108 | 1,112,600 | 1,108 |
| 2024-05-13 | 1,081 | 1,127.5 | 1,056 | 1,127.5 | 2,505,700 | 1,127.50 |
| 2024-05-10 | 1,187.5 | 1,207.5 | 1,065 | 1,073 | 4,279,900 | 1,073 |
| 2024-05-09 | 1,188 | 1,200 | 1,184 | 1,193.5 | 759,600 | 1,193.50 |
| 2024-05-08 | 1,183.5 | 1,187 | 1,166 | 1,178 | 882,400 | 1,178 |
| 2024-05-07 | 1,169 | 1,180.5 | 1,164.5 | 1,171 | 582,400 | 1,171 |
| 2024-05-02 | 1,182.5 | 1,182.5 | 1,165.5 | 1,174 | 483,600 | 1,174 |
| 2024-05-01 | 1,180 | 1,182.5 | 1,170 | 1,177.5 | 636,800 | 1,177.50 |
| 2024-04-30 | 1,167 | 1,187 | 1,160 | 1,185 | 902,300 | 1,185 |
| 2024-04-26 | 1,159 | 1,171 | 1,140.5 | 1,167 | 835,800 | 1,167 |
| 2024-04-25 | 1,162 | 1,162 | 1,149.5 | 1,155 | 550,200 | 1,155 |
| 2024-04-24 | 1,163 | 1,167 | 1,148.5 | 1,153.5 | 603,100 | 1,153.50 |
| 2024-04-23 | 1,184 | 1,184.5 | 1,160.5 | 1,165.5 | 832,700 | 1,165.50 |
| 2024-04-22 | 1,165 | 1,169.5 | 1,147 | 1,156.5 | 951,900 | 1,156.50 |
| 2024-04-19 | 1,156 | 1,171.5 | 1,142.5 | 1,156 | 1,292,000 | 1,156 |
| 2024-04-18 | 1,160 | 1,182.5 | 1,157.5 | 1,171.5 | 805,500 | 1,171.50 |
| 2024-04-17 | 1,165.5 | 1,176.5 | 1,150 | 1,153.5 | 690,500 | 1,153.50 |
| 2024-04-16 | 1,185 | 1,193.5 | 1,152 | 1,162 | 1,257,100 | 1,162 |
| 2024-04-15 | 1,163.5 | 1,205.5 | 1,156.5 | 1,200 | 1,114,500 | 1,200 |
| 2024-04-12 | 1,170 | 1,173.5 | 1,154 | 1,172 | 742,300 | 1,172 |
| 2024-04-11 | 1,135 | 1,151 | 1,125.5 | 1,149 | 620,800 | 1,149 |
| 2024-04-10 | 1,157.5 | 1,161.5 | 1,141.5 | 1,147.5 | 633,200 | 1,147.50 |
| 2024-04-09 | 1,151 | 1,162.5 | 1,137 | 1,157.5 | 601,400 | 1,157.50 |
| 2024-04-08 | 1,138.5 | 1,162.5 | 1,132 | 1,157 | 683,100 | 1,157 |
| 2024-04-05 | 1,120 | 1,139.5 | 1,115 | 1,139 | 937,000 | 1,139 |
| 2024-04-04 | 1,145.5 | 1,154 | 1,136.5 | 1,145 | 931,000 | 1,145 |
| 2024-04-03 | 1,130 | 1,149.5 | 1,127.5 | 1,144.5 | 745,800 | 1,144.50 |
| 2024-04-02 | 1,142 | 1,142 | 1,124 | 1,134.5 | 600,300 | 1,134.50 |
| 2024-04-01 | 1,176.5 | 1,184.5 | 1,134 | 1,142.5 | 826,500 | 1,142.50 |
| 2024-03-29 | 1,142.5 | 1,174 | 1,133.5 | 1,170 | 604,200 | 1,170 |
| 2024-03-28 | 1,157.5 | 1,170 | 1,151 | 1,152.5 | 550,900 | 1,152.50 |
| 2024-03-27 | 1,176 | 1,198 | 1,175 | 1,187.5 | 902,900 | 1,187.50 |
| 2024-03-26 | 1,179 | 1,180 | 1,163 | 1,169.5 | 775,000 | 1,169.50 |
| 2024-03-25 | 1,191 | 1,191 | 1,159 | 1,167.5 | 1,432,800 | 1,167.50 |
| 2024-03-22 | 1,197 | 1,205.5 | 1,188.5 | 1,197.5 | 909,400 | 1,197.50 |
| 2024-03-21 | 1,183 | 1,198 | 1,170 | 1,197.5 | 1,152,400 | 1,197.50 |
| 2024-03-19 | 1,174 | 1,191 | 1,170.5 | 1,180 | 996,300 | 1,180 |
| 2024-03-18 | 1,197.5 | 1,201 | 1,179 | 1,179 | 993,700 | 1,179 |
| 2024-03-15 | 1,158.5 | 1,181.5 | 1,151 | 1,169.5 | 1,088,700 | 1,169.50 |
| 2024-03-14 | 1,164.5 | 1,173 | 1,149.5 | 1,167.5 | 1,192,100 | 1,167.50 |
| 2024-03-13 | 1,160 | 1,183 | 1,139 | 1,179 | 1,325,500 | 1,179 |
| 2024-03-12 | 1,190 | 1,208.5 | 1,176 | 1,188.5 | 2,095,800 | 1,188.50 |
| 2024-03-11 | 1,173 | 1,202.5 | 1,154.5 | 1,170.5 | 2,395,100 | 1,170.50 |
| 2024-03-08 | 1,151.5 | 1,174.5 | 1,138.5 | 1,146.5 | 1,574,400 | 1,146.50 |
| 2024-03-07 | 1,147 | 1,171.5 | 1,145 | 1,153.5 | 2,481,300 | 1,153.50 |
| 2024-03-06 | 1,101 | 1,134.5 | 1,096.5 | 1,128 | 2,948,800 | 1,128 |
| 2024-03-05 | 1,054 | 1,090 | 1,045 | 1,088 | 2,882,200 | 1,088 |
| 2024-03-04 | 1,038.5 | 1,077 | 1,024.5 | 1,055.5 | 3,475,200 | 1,055.50 |
| 2024-03-01 | 999.5 | 1,002.5 | 991.4 | 997 | 839,300 | 997 |
| 2024-02-29 | 1,008.5 | 1,010.5 | 993.6 | 998.9 | 1,173,300 | 998.90 |
| 2024-02-28 | 1,003 | 1,012.5 | 1,000 | 1,007 | 781,500 | 1,007 |
| 2024-02-27 | 1,005 | 1,007.5 | 995.6 | 999 | 805,600 | 999 |
| 2024-02-26 | 1,020 | 1,024 | 1,006.5 | 1,011.5 | 781,800 | 1,011.50 |
| 2024-02-22 | 1,023 | 1,025 | 1,008.5 | 1,014 | 1,112,500 | 1,014 |
| 2024-02-21 | 1,024 | 1,025.5 | 1,002 | 1,011.5 | 1,078,800 | 1,011.50 |
| 2024-02-20 | 1,044 | 1,049 | 1,004 | 1,006 | 1,989,900 | 1,006 |
| 2024-02-19 | 985 | 1,016.5 | 985 | 1,015.5 | 810,000 | 1,015.50 |
| 2024-02-16 | 988.3 | 989 | 974.7 | 980.4 | 1,283,200 | 980.40 |
| 2024-02-15 | 989.2 | 994.5 | 975.3 | 983.9 | 820,100 | 983.90 |
| 2024-02-14 | 998.1 | 1,004 | 988.2 | 1,000.5 | 881,900 | 1,000.50 |
| 2024-02-13 | 1,008.5 | 1,008.5 | 985.8 | 998.1 | 1,248,500 | 998.10 |
| 2024-02-09 | 1,008 | 1,019 | 997.8 | 999.9 | 781,100 | 999.90 |
| 2024-02-08 | 1,037 | 1,037.5 | 1,013 | 1,018.5 | 1,069,700 | 1,018.50 |
| 2024-02-07 | 1,025 | 1,037.5 | 987.2 | 1,030 | 1,998,000 | 1,030 |
| 2024-02-06 | 970.1 | 1,043.5 | 960 | 1,023 | 5,202,700 | 1,023 |
| 2024-02-05 | 949.5 | 968.2 | 948.1 | 967.8 | 1,394,700 | 967.80 |
| 2024-02-02 | 948 | 953.1 | 940.3 | 950 | 977,100 | 950 |
| 2024-02-01 | 952.9 | 954.9 | 935.1 | 950 | 968,200 | 950 |
| 2024-01-31 | 958 | 960.8 | 953.9 | 959.3 | 800,000 | 959.30 |
| 2024-01-30 | 957 | 957.1 | 949 | 953.6 | 696,200 | 953.60 |
| 2024-01-29 | 958 | 967.1 | 957 | 958.4 | 714,600 | 958.40 |
| 2024-01-26 | 955.5 | 956.8 | 946.1 | 951.8 | 579,900 | 951.80 |
| 2024-01-25 | 940 | 957 | 940 | 954.4 | 659,700 | 954.40 |
| 2024-01-24 | 941 | 943.1 | 932.2 | 939.8 | 677,100 | 939.80 |
| 2024-01-23 | 947.2 | 958 | 936.4 | 941.1 | 897,100 | 941.10 |
| 2024-01-22 | 940.8 | 946.5 | 938 | 945.1 | 820,000 | 945.10 |
| 2024-01-19 | 945 | 950.7 | 935.5 | 940.2 | 945,000 | 940.20 |
| 2024-01-18 | 955.7 | 958 | 940 | 940.3 | 909,700 | 940.30 |
| 2024-01-17 | 968 | 973.3 | 959.1 | 959.6 | 737,800 | 959.60 |
| 2024-01-16 | 970 | 970.1 | 960.8 | 963.4 | 604,400 | 963.40 |
| 2024-01-15 | 955 | 970.1 | 952.8 | 969.8 | 693,400 | 969.80 |
| 2024-01-12 | 968.1 | 971 | 954 | 956.4 | 741,400 | 956.40 |
| 2024-01-11 | 970.5 | 972.3 | 962 | 962.6 | 661,000 | 962.60 |
| 2024-01-10 | 957.8 | 966.3 | 953 | 962.4 | 846,600 | 962.40 |
| 2024-01-09 | 968 | 973.7 | 956.7 | 962 | 1,014,900 | 962 |
| 2024-01-05 | 956 | 963.9 | 954.6 | 962.3 | 639,300 | 962.30 |
| 2024-01-04 | 944 | 956.3 | 933.3 | 954 | 974,700 | 954 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株