4528 小野薬品工業(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 | 1,633 | 1,652.5 | 1,627.5 | 1,634.5 | 1,942,800 | 1,634.50 |
| 2024-12-27 | 1,610 | 1,636 | 1,603 | 1,631.5 | 2,116,100 | 1,631.50 |
| 2024-12-26 | 1,587 | 1,598 | 1,582.5 | 1,589 | 1,888,500 | 1,589 |
| 2024-12-25 | 1,605 | 1,607 | 1,582 | 1,587.5 | 1,936,300 | 1,587.50 |
| 2024-12-24 | 1,605 | 1,613.5 | 1,599 | 1,600 | 1,793,000 | 1,600 |
| 2024-12-23 | 1,606 | 1,609 | 1,594 | 1,600.5 | 1,932,000 | 1,600.50 |
| 2024-12-20 | 1,630 | 1,631 | 1,600.5 | 1,606 | 4,049,300 | 1,606 |
| 2024-12-19 | 1,621 | 1,634 | 1,608 | 1,608 | 2,394,800 | 1,608 |
| 2024-12-18 | 1,647 | 1,653.5 | 1,629 | 1,630.5 | 1,933,400 | 1,630.50 |
| 2024-12-17 | 1,660.5 | 1,669 | 1,638 | 1,638 | 2,237,500 | 1,638 |
| 2024-12-16 | 1,690 | 1,694 | 1,667 | 1,672 | 2,247,000 | 1,672 |
| 2024-12-13 | 1,697.5 | 1,717 | 1,679.5 | 1,681 | 2,778,000 | 1,681 |
| 2024-12-12 | 1,711 | 1,720 | 1,708 | 1,713 | 2,055,400 | 1,713 |
| 2024-12-11 | 1,741 | 1,741 | 1,713.5 | 1,723 | 1,945,600 | 1,723 |
| 2024-12-10 | 1,739.5 | 1,741 | 1,716 | 1,720.5 | 2,127,600 | 1,720.50 |
| 2024-12-09 | 1,731.5 | 1,739.5 | 1,711 | 1,711 | 2,305,300 | 1,711 |
| 2024-12-06 | 1,760 | 1,760 | 1,736 | 1,736.5 | 1,703,100 | 1,736.50 |
| 2024-12-05 | 1,748.5 | 1,762 | 1,732.5 | 1,760.5 | 1,920,400 | 1,760.50 |
| 2024-12-04 | 1,770.5 | 1,776 | 1,743.5 | 1,745 | 1,905,700 | 1,745 |
| 2024-12-03 | 1,733 | 1,761.5 | 1,728 | 1,758 | 2,329,000 | 1,758 |
| 2024-12-02 | 1,728 | 1,746.5 | 1,723 | 1,733 | 1,579,800 | 1,733 |
| 2024-11-29 | 1,725 | 1,732 | 1,714.5 | 1,732 | 1,625,500 | 1,732 |
| 2024-11-28 | 1,724 | 1,735.5 | 1,717 | 1,725.5 | 1,477,500 | 1,725.50 |
| 2024-11-27 | 1,717 | 1,731.5 | 1,708 | 1,714 | 1,537,800 | 1,714 |
| 2024-11-26 | 1,718 | 1,733.5 | 1,708.5 | 1,732 | 1,831,500 | 1,732 |
| 2024-11-25 | 1,760 | 1,776 | 1,709.5 | 1,717 | 4,633,600 | 1,717 |
| 2024-11-22 | 1,744 | 1,772.5 | 1,742.5 | 1,747.5 | 2,056,800 | 1,747.50 |
| 2024-11-21 | 1,760 | 1,761 | 1,738.5 | 1,746.5 | 1,699,000 | 1,746.50 |
| 2024-11-20 | 1,776 | 1,785 | 1,738 | 1,741 | 1,726,300 | 1,741 |
| 2024-11-19 | 1,795 | 1,815 | 1,766.5 | 1,767.5 | 1,627,000 | 1,767.50 |
| 2024-11-18 | 1,819.5 | 1,825 | 1,788.5 | 1,792.5 | 1,309,400 | 1,792.50 |
| 2024-11-15 | 1,819.5 | 1,846 | 1,818.5 | 1,825.5 | 1,188,500 | 1,825.50 |
| 2024-11-14 | 1,836.5 | 1,850 | 1,811 | 1,811.5 | 1,278,100 | 1,811.50 |
| 2024-11-13 | 1,841 | 1,859.5 | 1,832.5 | 1,840 | 1,723,100 | 1,840 |
| 2024-11-12 | 1,872 | 1,888.5 | 1,857 | 1,857 | 1,493,400 | 1,857 |
| 2024-11-11 | 1,913 | 1,923 | 1,877.5 | 1,883 | 1,262,000 | 1,883 |
| 2024-11-08 | 1,988.5 | 1,997.5 | 1,903 | 1,904 | 1,687,000 | 1,904 |
| 2024-11-07 | 1,969.5 | 2,019 | 1,967 | 2,007.5 | 2,057,800 | 2,007.50 |
| 2024-11-06 | 1,928 | 1,964 | 1,919 | 1,941.5 | 1,708,100 | 1,941.50 |
| 2024-11-05 | 1,958 | 1,962 | 1,899.5 | 1,946 | 1,352,900 | 1,946 |
| 2024-11-01 | 1,899 | 1,976 | 1,899 | 1,958 | 2,135,000 | 1,958 |
| 2024-10-31 | 1,950 | 1,951.5 | 1,910.5 | 1,912.5 | 3,012,100 | 1,912.50 |
| 2024-10-30 | 1,947.5 | 1,959 | 1,938 | 1,938 | 3,188,600 | 1,938 |
| 2024-10-29 | 1,937 | 1,966.5 | 1,936 | 1,951 | 1,366,200 | 1,951 |
| 2024-10-28 | 1,922 | 1,956 | 1,922 | 1,949 | 1,107,600 | 1,949 |
| 2024-10-25 | 1,956 | 1,956.5 | 1,915 | 1,919.5 | 1,436,200 | 1,919.50 |
| 2024-10-24 | 1,940 | 1,953 | 1,925 | 1,942 | 1,090,600 | 1,942 |
| 2024-10-23 | 1,978 | 1,994 | 1,952 | 1,958 | 1,253,900 | 1,958 |
| 2024-10-22 | 2,007 | 2,007.5 | 1,968 | 1,968.5 | 1,174,800 | 1,968.50 |
| 2024-10-21 | 1,996 | 2,016 | 1,990.5 | 2,007 | 1,220,500 | 2,007 |
| 2024-10-18 | 1,993 | 2,010 | 1,988.5 | 1,996.5 | 1,434,600 | 1,996.50 |
| 2024-10-17 | 1,969 | 1,998 | 1,963 | 1,985 | 1,423,700 | 1,985 |
| 2024-10-16 | 1,997.5 | 1,997.5 | 1,961 | 1,961 | 1,747,500 | 1,961 |
| 2024-10-15 | 2,008.5 | 2,014 | 1,991 | 1,994.5 | 1,286,500 | 1,994.50 |
| 2024-10-11 | 2,021.5 | 2,025 | 1,990 | 1,992.5 | 1,626,700 | 1,992.50 |
| 2024-10-10 | 2,036 | 2,044 | 2,025.5 | 2,030 | 1,512,200 | 2,030 |
| 2024-10-09 | 2,025.5 | 2,036 | 2,004.5 | 2,024 | 1,499,000 | 2,024 |
| 2024-10-08 | 2,009 | 2,031 | 2,001 | 2,020 | 1,860,700 | 2,020 |
| 2024-10-07 | 2,010 | 2,020 | 1,997.5 | 2,018.5 | 1,377,600 | 2,018.50 |
| 2024-10-04 | 1,968 | 2,010 | 1,968 | 2,009.5 | 1,624,300 | 2,009.50 |
| 2024-10-03 | 1,954 | 1,984.5 | 1,954 | 1,974 | 1,532,800 | 1,974 |
| 2024-10-02 | 1,956.5 | 1,977.5 | 1,950.5 | 1,950.5 | 2,837,900 | 1,950.50 |
| 2024-10-01 | 1,923 | 1,948.5 | 1,916.5 | 1,932 | 2,021,700 | 1,932 |
| 2024-09-30 | 1,918 | 1,927.5 | 1,894 | 1,911.5 | 2,243,700 | 1,911.50 |
| 2024-09-27 | 1,920 | 1,952 | 1,920 | 1,943 | 2,306,600 | 1,943 |
| 2024-09-26 | 1,957 | 1,982.5 | 1,954.5 | 1,982.5 | 2,518,400 | 1,982.50 |
| 2024-09-25 | 1,938.5 | 1,971 | 1,938.5 | 1,961.5 | 1,952,500 | 1,961.50 |
| 2024-09-24 | 1,950 | 1,967.5 | 1,942 | 1,953 | 2,323,300 | 1,953 |
| 2024-09-20 | 1,977 | 1,985 | 1,956 | 1,967.5 | 2,441,600 | 1,967.50 |
| 2024-09-19 | 1,951 | 1,982 | 1,950 | 1,977 | 1,631,000 | 1,977 |
| 2024-09-18 | 1,912.5 | 1,931 | 1,905 | 1,930 | 1,482,400 | 1,930 |
| 2024-09-17 | 1,913 | 1,931.5 | 1,893 | 1,908.5 | 3,184,800 | 1,908.50 |
| 2024-09-13 | 1,899.5 | 1,910 | 1,896 | 1,909 | 2,150,100 | 1,909 |
| 2024-09-12 | 1,937.5 | 1,948 | 1,911.5 | 1,930 | 1,886,200 | 1,930 |
| 2024-09-11 | 1,944.5 | 1,958 | 1,912.5 | 1,927 | 2,208,200 | 1,927 |
| 2024-09-10 | 1,984 | 1,999.5 | 1,939 | 1,941.5 | 2,524,600 | 1,941.50 |
| 2024-09-09 | 2,013.5 | 2,020.5 | 1,970 | 1,985 | 1,840,700 | 1,985 |
| 2024-09-06 | 2,031 | 2,047 | 2,008.5 | 2,016.5 | 2,486,300 | 2,016.50 |
| 2024-09-05 | 2,075 | 2,078.5 | 2,048 | 2,055 | 1,916,600 | 2,055 |
| 2024-09-04 | 2,073.5 | 2,111.5 | 2,066 | 2,081.5 | 2,141,100 | 2,081.50 |
| 2024-09-03 | 2,076.5 | 2,095 | 2,061 | 2,094 | 1,919,800 | 2,094 |
| 2024-09-02 | 2,137.5 | 2,137.5 | 2,074 | 2,078.5 | 2,165,900 | 2,078.50 |
| 2024-08-30 | 2,154.5 | 2,165.5 | 2,141.5 | 2,156 | 2,813,600 | 2,156 |
| 2024-08-29 | 2,175 | 2,184 | 2,155.5 | 2,162.5 | 1,418,700 | 2,162.50 |
| 2024-08-28 | 2,162 | 2,188.5 | 2,147.5 | 2,181.5 | 1,079,700 | 2,181.50 |
| 2024-08-27 | 2,164.5 | 2,179 | 2,148 | 2,162.5 | 1,383,900 | 2,162.50 |
| 2024-08-26 | 2,191.5 | 2,193 | 2,154.5 | 2,163 | 1,859,600 | 2,163 |
| 2024-08-23 | 2,200 | 2,219.5 | 2,195 | 2,219.5 | 1,244,800 | 2,219.50 |
| 2024-08-22 | 2,147 | 2,205 | 2,143 | 2,194.5 | 2,005,100 | 2,194.50 |
| 2024-08-21 | 2,141 | 2,165.5 | 2,134 | 2,147 | 1,364,600 | 2,147 |
| 2024-08-20 | 2,158 | 2,174 | 2,138.5 | 2,150 | 1,313,800 | 2,150 |
| 2024-08-19 | 2,147.5 | 2,151.5 | 2,125.5 | 2,144.5 | 945,800 | 2,144.50 |
| 2024-08-16 | 2,173.5 | 2,174.5 | 2,135 | 2,152 | 1,348,100 | 2,152 |
| 2024-08-15 | 2,120.5 | 2,156.5 | 2,116 | 2,154.5 | 1,225,900 | 2,154.50 |
| 2024-08-14 | 2,098.5 | 2,126 | 2,085.5 | 2,120 | 1,398,900 | 2,120 |
| 2024-08-13 | 2,100 | 2,114.5 | 2,073.5 | 2,100.5 | 2,006,800 | 2,100.50 |
| 2024-08-09 | 2,180.5 | 2,182 | 2,110.5 | 2,124 | 1,857,300 | 2,124 |
| 2024-08-08 | 2,112 | 2,174.5 | 2,112 | 2,159 | 2,013,000 | 2,159 |
| 2024-08-07 | 2,081 | 2,161.5 | 2,063 | 2,112.5 | 2,561,900 | 2,112.50 |
| 2024-08-06 | 2,186.5 | 2,197 | 2,055 | 2,104 | 2,851,600 | 2,104 |
| 2024-08-05 | 2,082 | 2,178 | 2,071 | 2,094 | 3,547,200 | 2,094 |
| 2024-08-02 | 2,158.5 | 2,164.5 | 2,127.5 | 2,149.5 | 2,408,400 | 2,149.50 |
| 2024-08-01 | 2,205 | 2,217.5 | 2,147.5 | 2,154.5 | 2,621,100 | 2,154.50 |
| 2024-07-31 | 2,270 | 2,274.5 | 2,221.5 | 2,237.5 | 3,024,900 | 2,237.50 |
| 2024-07-30 | 2,271.5 | 2,279.5 | 2,251.5 | 2,270.5 | 1,511,800 | 2,270.50 |
| 2024-07-29 | 2,280 | 2,302 | 2,276 | 2,289.5 | 1,276,400 | 2,289.50 |
| 2024-07-26 | 2,260 | 2,275 | 2,253 | 2,262 | 1,344,400 | 2,262 |
| 2024-07-25 | 2,229 | 2,256.5 | 2,222.5 | 2,243.5 | 1,194,800 | 2,243.50 |
| 2024-07-24 | 2,253.5 | 2,261.5 | 2,224 | 2,229 | 1,053,000 | 2,229 |
| 2024-07-23 | 2,245 | 2,262 | 2,237 | 2,254 | 939,600 | 2,254 |
| 2024-07-22 | 2,260 | 2,261.5 | 2,231 | 2,249 | 835,800 | 2,249 |
| 2024-07-19 | 2,254 | 2,266.5 | 2,238.5 | 2,264 | 1,342,500 | 2,264 |
| 2024-07-18 | 2,230 | 2,267.5 | 2,225.5 | 2,255.5 | 1,108,400 | 2,255.50 |
| 2024-07-17 | 2,202 | 2,238.5 | 2,201.5 | 2,223.5 | 1,557,100 | 2,223.50 |
| 2024-07-16 | 2,266 | 2,271 | 2,215 | 2,218 | 2,125,100 | 2,218 |
| 2024-07-12 | 2,233 | 2,292 | 2,231.5 | 2,263 | 2,736,800 | 2,263 |
| 2024-07-11 | 2,184.5 | 2,235.5 | 2,183.5 | 2,231.5 | 1,995,200 | 2,231.50 |
| 2024-07-10 | 2,188 | 2,188 | 2,156.5 | 2,171 | 2,135,700 | 2,171 |
| 2024-07-09 | 2,182 | 2,196 | 2,171 | 2,188 | 1,090,200 | 2,188 |
| 2024-07-08 | 2,188.5 | 2,197 | 2,176 | 2,189 | 980,000 | 2,189 |
| 2024-07-05 | 2,209 | 2,212.5 | 2,179 | 2,181.5 | 1,221,400 | 2,181.50 |
| 2024-07-04 | 2,231 | 2,241 | 2,213.5 | 2,219.5 | 1,181,400 | 2,219.50 |
| 2024-07-03 | 2,222.5 | 2,227.5 | 2,202 | 2,218 | 1,557,000 | 2,218 |
| 2024-07-02 | 2,228.5 | 2,238.5 | 2,213 | 2,232.5 | 1,755,100 | 2,232.50 |
| 2024-07-01 | 2,211 | 2,224.5 | 2,203.5 | 2,221 | 1,481,700 | 2,221 |
| 2024-06-28 | 2,230 | 2,239 | 2,195 | 2,196.5 | 1,712,000 | 2,196.50 |
| 2024-06-27 | 2,224 | 2,231.5 | 2,206 | 2,217 | 1,291,400 | 2,217 |
| 2024-06-26 | 2,233 | 2,236 | 2,205 | 2,229.5 | 2,053,400 | 2,229.50 |
| 2024-06-25 | 2,222 | 2,241.5 | 2,207 | 2,230.5 | 1,639,600 | 2,230.50 |
| 2024-06-24 | 2,190 | 2,205 | 2,170.5 | 2,197 | 1,640,400 | 2,197 |
| 2024-06-21 | 2,120.5 | 2,160 | 2,119 | 2,140 | 3,763,100 | 2,140 |
| 2024-06-20 | 2,110.5 | 2,121 | 2,097.5 | 2,108 | 1,207,700 | 2,108 |
| 2024-06-19 | 2,134 | 2,135 | 2,110 | 2,115 | 1,520,000 | 2,115 |
| 2024-06-18 | 2,144.5 | 2,151.5 | 2,130 | 2,140 | 1,266,600 | 2,140 |
| 2024-06-17 | 2,150 | 2,154 | 2,127.5 | 2,142.5 | 1,140,500 | 2,142.50 |
| 2024-06-14 | 2,124 | 2,155.5 | 2,120 | 2,138 | 1,946,900 | 2,138 |
| 2024-06-13 | 2,152 | 2,161.5 | 2,116 | 2,125.5 | 2,391,800 | 2,125.50 |
| 2024-06-12 | 2,171 | 2,195 | 2,157 | 2,159 | 2,182,600 | 2,159 |
| 2024-06-11 | 2,245 | 2,245 | 2,200 | 2,203 | 1,443,000 | 2,203 |
| 2024-06-10 | 2,245 | 2,263.5 | 2,229.5 | 2,247 | 1,364,800 | 2,247 |
| 2024-06-07 | 2,210 | 2,240.5 | 2,207 | 2,236.5 | 1,633,200 | 2,236.50 |
| 2024-06-06 | 2,235 | 2,241.5 | 2,217.5 | 2,228 | 1,838,100 | 2,228 |
| 2024-06-05 | 2,289 | 2,298.5 | 2,237 | 2,240 | 1,427,900 | 2,240 |
| 2024-06-04 | 2,245 | 2,287 | 2,236.5 | 2,278.5 | 1,692,500 | 2,278.50 |
| 2024-06-03 | 2,237 | 2,285 | 2,228 | 2,245 | 2,007,900 | 2,245 |
| 2024-05-31 | 2,228 | 2,275 | 2,215.5 | 2,275 | 9,815,700 | 2,275 |
| 2024-05-30 | 2,202.5 | 2,226 | 2,191.5 | 2,200 | 2,176,600 | 2,200 |
| 2024-05-29 | 2,209.5 | 2,221.5 | 2,195.5 | 2,204 | 1,414,100 | 2,204 |
| 2024-05-28 | 2,198 | 2,225.5 | 2,192 | 2,208 | 1,730,100 | 2,208 |
| 2024-05-27 | 2,157.5 | 2,206.5 | 2,153.5 | 2,198 | 2,459,900 | 2,198 |
| 2024-05-24 | 2,240.5 | 2,258 | 2,226 | 2,246 | 1,290,200 | 2,246 |
| 2024-05-23 | 2,250 | 2,281.5 | 2,243.5 | 2,272 | 1,369,000 | 2,272 |
| 2024-05-22 | 2,298 | 2,316.5 | 2,250.5 | 2,250.5 | 1,533,100 | 2,250.50 |
| 2024-05-21 | 2,292 | 2,309.5 | 2,282 | 2,290 | 1,552,200 | 2,290 |
| 2024-05-20 | 2,264.5 | 2,317.5 | 2,264.5 | 2,306 | 1,687,900 | 2,306 |
| 2024-05-17 | 2,268.5 | 2,271.5 | 2,245 | 2,264 | 1,270,100 | 2,264 |
| 2024-05-16 | 2,300 | 2,300.5 | 2,243 | 2,261 | 1,933,400 | 2,261 |
| 2024-05-15 | 2,340 | 2,385 | 2,306.5 | 2,306.5 | 2,023,400 | 2,306.50 |
| 2024-05-14 | 2,390.5 | 2,391 | 2,322 | 2,327.5 | 2,427,600 | 2,327.50 |
| 2024-05-13 | 2,269.5 | 2,321.5 | 2,262.5 | 2,320 | 2,375,300 | 2,320 |
| 2024-05-10 | 2,250.5 | 2,297 | 2,249 | 2,293.5 | 2,525,000 | 2,293.50 |
| 2024-05-09 | 2,320 | 2,358.5 | 2,239 | 2,273.5 | 5,198,700 | 2,273.50 |
| 2024-05-08 | 2,300 | 2,307.5 | 2,278 | 2,293.5 | 2,080,000 | 2,293.50 |
| 2024-05-07 | 2,320.5 | 2,321 | 2,282.5 | 2,297 | 2,016,200 | 2,297 |
| 2024-05-02 | 2,344.5 | 2,344.5 | 2,293.5 | 2,305.5 | 2,005,400 | 2,305.50 |
| 2024-05-01 | 2,300 | 2,326 | 2,282 | 2,324 | 2,496,400 | 2,324 |
| 2024-04-30 | 2,300 | 2,301.5 | 2,232.5 | 2,276 | 4,146,100 | 2,276 |
| 2024-04-26 | 2,264.5 | 2,301 | 2,241 | 2,300 | 3,191,300 | 2,300 |
| 2024-04-25 | 2,291.5 | 2,300 | 2,269 | 2,269.5 | 1,863,000 | 2,269.50 |
| 2024-04-24 | 2,289 | 2,308 | 2,282.5 | 2,294.5 | 2,300,000 | 2,294.50 |
| 2024-04-23 | 2,296 | 2,318 | 2,289 | 2,290.5 | 1,838,400 | 2,290.50 |
| 2024-04-22 | 2,280 | 2,304.5 | 2,260 | 2,292.5 | 2,350,100 | 2,292.50 |
| 2024-04-19 | 2,300.5 | 2,302 | 2,238 | 2,238 | 2,424,800 | 2,238 |
| 2024-04-18 | 2,300 | 2,331.5 | 2,300 | 2,301.5 | 1,926,800 | 2,301.50 |
| 2024-04-17 | 2,350 | 2,356 | 2,316 | 2,326.5 | 1,720,700 | 2,326.50 |
| 2024-04-16 | 2,336.5 | 2,368 | 2,310 | 2,355.5 | 2,278,100 | 2,355.50 |
| 2024-04-15 | 2,369 | 2,370 | 2,322.5 | 2,348.5 | 1,862,600 | 2,348.50 |
| 2024-04-12 | 2,375 | 2,392.5 | 2,370.5 | 2,390 | 1,718,000 | 2,390 |
| 2024-04-11 | 2,415 | 2,423.5 | 2,375 | 2,380 | 2,179,100 | 2,380 |
| 2024-04-10 | 2,431 | 2,462 | 2,423.5 | 2,437 | 1,717,900 | 2,437 |
| 2024-04-09 | 2,432.5 | 2,439.5 | 2,416 | 2,418.5 | 1,898,800 | 2,418.50 |
| 2024-04-08 | 2,457 | 2,464 | 2,433 | 2,439.5 | 1,641,900 | 2,439.50 |
| 2024-04-05 | 2,428 | 2,452 | 2,419 | 2,447 | 1,359,000 | 2,447 |
| 2024-04-04 | 2,481 | 2,481.5 | 2,439 | 2,444 | 1,928,400 | 2,444 |
| 2024-04-03 | 2,489 | 2,494 | 2,432.5 | 2,467 | 1,757,600 | 2,467 |
| 2024-04-02 | 2,487 | 2,520 | 2,452.5 | 2,499.5 | 2,358,100 | 2,499.50 |
| 2024-04-01 | 2,488.5 | 2,523 | 2,468.5 | 2,468.5 | 2,175,700 | 2,468.50 |
| 2024-03-29 | 2,485.5 | 2,492.5 | 2,442.5 | 2,454.5 | 1,049,000 | 2,454.50 |
| 2024-03-28 | 2,489 | 2,498.5 | 2,474.5 | 2,477 | 1,374,300 | 2,477 |
| 2024-03-27 | 2,512 | 2,542 | 2,504.5 | 2,529.5 | 1,717,000 | 2,529.50 |
| 2024-03-26 | 2,492.5 | 2,510.5 | 2,483.5 | 2,501.5 | 1,358,500 | 2,501.50 |
| 2024-03-25 | 2,525 | 2,527 | 2,488 | 2,497 | 1,220,900 | 2,497 |
| 2024-03-22 | 2,505.5 | 2,525 | 2,503 | 2,523.5 | 1,879,600 | 2,523.50 |
| 2024-03-21 | 2,529.5 | 2,533 | 2,496.5 | 2,507.5 | 1,819,000 | 2,507.50 |
| 2024-03-19 | 2,505.5 | 2,513.5 | 2,491.5 | 2,510 | 1,527,600 | 2,510 |
| 2024-03-18 | 2,516 | 2,536.5 | 2,503.5 | 2,515 | 1,552,300 | 2,515 |
| 2024-03-15 | 2,475.5 | 2,512 | 2,454 | 2,510.5 | 4,010,300 | 2,510.50 |
| 2024-03-14 | 2,450 | 2,461 | 2,434.5 | 2,458.5 | 1,719,800 | 2,458.50 |
| 2024-03-13 | 2,459.5 | 2,486 | 2,446.5 | 2,470 | 1,929,400 | 2,470 |
| 2024-03-12 | 2,475 | 2,475 | 2,412 | 2,457 | 1,862,500 | 2,457 |
| 2024-03-11 | 2,442 | 2,475 | 2,420 | 2,459 | 1,942,100 | 2,459 |
| 2024-03-08 | 2,408 | 2,440.5 | 2,403.5 | 2,431.5 | 1,794,800 | 2,431.50 |
| 2024-03-07 | 2,447.5 | 2,459 | 2,432.5 | 2,434.5 | 2,639,000 | 2,434.50 |
| 2024-03-06 | 2,441 | 2,470 | 2,424.5 | 2,430.5 | 2,728,000 | 2,430.50 |
| 2024-03-05 | 2,488 | 2,489.5 | 2,403 | 2,409.5 | 3,520,600 | 2,409.50 |
| 2024-03-04 | 2,481.5 | 2,528.5 | 2,480.5 | 2,508 | 2,302,700 | 2,508 |
| 2024-03-01 | 2,482 | 2,508.5 | 2,478 | 2,487.5 | 1,925,300 | 2,487.50 |
| 2024-02-29 | 2,454 | 2,488 | 2,438 | 2,488 | 4,527,000 | 2,488 |
| 2024-02-28 | 2,457 | 2,492.5 | 2,446 | 2,469.5 | 2,196,100 | 2,469.50 |
| 2024-02-27 | 2,420 | 2,463 | 2,420 | 2,463 | 2,420,900 | 2,463 |
| 2024-02-26 | 2,415 | 2,455 | 2,413.5 | 2,440 | 2,458,000 | 2,440 |
| 2024-02-22 | 2,423 | 2,438 | 2,413 | 2,423 | 2,410,300 | 2,423 |
| 2024-02-21 | 2,434 | 2,446.5 | 2,408 | 2,423 | 2,496,200 | 2,423 |
| 2024-02-20 | 2,430 | 2,465 | 2,404.5 | 2,457.5 | 2,153,300 | 2,457.50 |
| 2024-02-19 | 2,429 | 2,449 | 2,413.5 | 2,418 | 1,830,400 | 2,418 |
| 2024-02-16 | 2,412 | 2,447.5 | 2,397.5 | 2,443.5 | 1,841,500 | 2,443.50 |
| 2024-02-15 | 2,463.5 | 2,469 | 2,377.5 | 2,382.5 | 3,788,400 | 2,382.50 |
| 2024-02-14 | 2,507.5 | 2,509 | 2,465.5 | 2,486 | 2,507,400 | 2,486 |
| 2024-02-13 | 2,500 | 2,524 | 2,494 | 2,520 | 2,603,300 | 2,520 |
| 2024-02-09 | 2,504 | 2,525 | 2,485.5 | 2,513 | 2,326,200 | 2,513 |
| 2024-02-08 | 2,530 | 2,557 | 2,522 | 2,530.5 | 2,180,500 | 2,530.50 |
| 2024-02-07 | 2,562 | 2,586 | 2,517.5 | 2,517.5 | 2,476,700 | 2,517.50 |
| 2024-02-06 | 2,564.5 | 2,571.5 | 2,531 | 2,531 | 2,061,400 | 2,531 |
| 2024-02-05 | 2,535 | 2,577 | 2,531.5 | 2,563 | 2,051,700 | 2,563 |
| 2024-02-02 | 2,515 | 2,562.5 | 2,503 | 2,535 | 2,190,500 | 2,535 |
| 2024-02-01 | 2,595 | 2,607 | 2,525 | 2,525.5 | 4,954,600 | 2,525.50 |
| 2024-01-31 | 2,626 | 2,672 | 2,623.5 | 2,672 | 2,277,000 | 2,672 |
| 2024-01-30 | 2,647 | 2,658 | 2,615.5 | 2,626.5 | 1,543,600 | 2,626.50 |
| 2024-01-29 | 2,667.5 | 2,668 | 2,612 | 2,620 | 1,799,700 | 2,620 |
| 2024-01-26 | 2,648 | 2,660.5 | 2,612.5 | 2,657 | 2,140,000 | 2,657 |
| 2024-01-25 | 2,635 | 2,657.5 | 2,613 | 2,620 | 1,299,400 | 2,620 |
| 2024-01-24 | 2,649.5 | 2,675 | 2,620 | 2,635 | 1,838,500 | 2,635 |
| 2024-01-23 | 2,635 | 2,668 | 2,624.5 | 2,668 | 2,025,200 | 2,668 |
| 2024-01-22 | 2,564.5 | 2,594.5 | 2,550 | 2,594.5 | 1,496,700 | 2,594.50 |
| 2024-01-19 | 2,573 | 2,578.5 | 2,527 | 2,548 | 1,968,300 | 2,548 |
| 2024-01-18 | 2,661.5 | 2,663.5 | 2,553.5 | 2,567.5 | 3,064,800 | 2,567.50 |
| 2024-01-17 | 2,706.5 | 2,777 | 2,670 | 2,681 | 2,710,400 | 2,681 |
| 2024-01-16 | 2,668 | 2,680 | 2,653.5 | 2,656.5 | 1,035,000 | 2,656.50 |
| 2024-01-15 | 2,673 | 2,682.5 | 2,662.5 | 2,682 | 533,800 | 2,682 |
| 2024-01-12 | 2,688 | 2,695 | 2,652 | 2,663 | 1,035,200 | 2,663 |
| 2024-01-11 | 2,674 | 2,685 | 2,645 | 2,663 | 1,489,300 | 2,663 |
| 2024-01-10 | 2,625 | 2,664.5 | 2,619.5 | 2,649 | 1,329,300 | 2,649 |
| 2024-01-09 | 2,646 | 2,646.5 | 2,612 | 2,618.5 | 1,214,900 | 2,618.50 |
| 2024-01-05 | 2,638 | 2,639.5 | 2,616.5 | 2,639.5 | 1,020,800 | 2,639.50 |
| 2024-01-04 | 2,560 | 2,628 | 2,517 | 2,628 | 1,975,800 | 2,628 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株