4536 参天製薬(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,664 | 1,679 | 1,648 | 1,670.5 | 1,482,300 | 1,670.50 |
| 2024-11-21 | 1,666.5 | 1,681.5 | 1,663.5 | 1,664 | 1,243,800 | 1,664 |
| 2024-11-20 | 1,670 | 1,682.5 | 1,663 | 1,674 | 489,900 | 1,674 |
| 2024-11-19 | 1,667 | 1,672 | 1,638.5 | 1,661 | 896,000 | 1,661 |
| 2024-11-18 | 1,662 | 1,681.5 | 1,655.5 | 1,668 | 768,200 | 1,668 |
| 2024-11-15 | 1,694 | 1,704.5 | 1,676.5 | 1,690 | 805,300 | 1,690 |
| 2024-11-14 | 1,698 | 1,707.5 | 1,678 | 1,688 | 943,700 | 1,688 |
| 2024-11-13 | 1,674.5 | 1,716 | 1,671 | 1,695 | 1,333,400 | 1,695 |
| 2024-11-12 | 1,699 | 1,714.5 | 1,671 | 1,674 | 1,813,100 | 1,674 |
| 2024-11-11 | 1,747.5 | 1,752 | 1,700.5 | 1,701.5 | 1,193,900 | 1,701.50 |
| 2024-11-08 | 1,780.5 | 1,783.5 | 1,707 | 1,748.5 | 2,298,900 | 1,748.50 |
| 2024-11-07 | 1,786.5 | 1,825.5 | 1,764 | 1,772.5 | 1,458,000 | 1,772.50 |
| 2024-11-06 | 1,784 | 1,815 | 1,776.5 | 1,790 | 957,900 | 1,790 |
| 2024-11-05 | 1,755 | 1,788.5 | 1,745.5 | 1,783 | 1,161,100 | 1,783 |
| 2024-11-01 | 1,793.5 | 1,813.5 | 1,778 | 1,781.5 | 1,100,300 | 1,781.50 |
| 2024-10-31 | 1,816 | 1,833 | 1,807 | 1,829 | 1,246,400 | 1,829 |
| 2024-10-30 | 1,799 | 1,822 | 1,790.5 | 1,812.5 | 3,631,100 | 1,812.50 |
| 2024-10-29 | 1,782 | 1,807 | 1,733 | 1,803.5 | 1,513,100 | 1,803.50 |
| 2024-10-28 | 1,771 | 1,803.5 | 1,763.5 | 1,794 | 1,852,300 | 1,794 |
| 2024-10-25 | 1,800 | 1,813 | 1,755 | 1,781.5 | 1,160,700 | 1,781.50 |
| 2024-10-24 | 1,760 | 1,791.5 | 1,749 | 1,783 | 1,104,600 | 1,783 |
| 2024-10-23 | 1,774 | 1,801.5 | 1,756.5 | 1,759 | 859,200 | 1,759 |
| 2024-10-22 | 1,814 | 1,818 | 1,781.5 | 1,789.5 | 917,100 | 1,789.50 |
| 2024-10-21 | 1,798 | 1,810 | 1,779.5 | 1,805.5 | 824,800 | 1,805.50 |
| 2024-10-18 | 1,815 | 1,816 | 1,786 | 1,802.5 | 1,575,900 | 1,802.50 |
| 2024-10-17 | 1,812.5 | 1,821.5 | 1,782.5 | 1,800.5 | 802,400 | 1,800.50 |
| 2024-10-16 | 1,855 | 1,872 | 1,804.5 | 1,804.5 | 594,900 | 1,804.50 |
| 2024-10-15 | 1,860 | 1,872.5 | 1,844 | 1,856.5 | 867,200 | 1,856.50 |
| 2024-10-11 | 1,844 | 1,852.5 | 1,829.5 | 1,850.5 | 1,358,300 | 1,850.50 |
| 2024-10-10 | 1,817.5 | 1,856.5 | 1,805.5 | 1,851.5 | 869,800 | 1,851.50 |
| 2024-10-09 | 1,814.5 | 1,826 | 1,788.5 | 1,819.5 | 1,791,100 | 1,819.50 |
| 2024-10-08 | 1,801.5 | 1,819.5 | 1,788.5 | 1,804 | 1,398,500 | 1,804 |
| 2024-10-07 | 1,812.5 | 1,820.5 | 1,782 | 1,807.5 | 1,104,700 | 1,807.50 |
| 2024-10-04 | 1,786.5 | 1,817 | 1,782 | 1,792.5 | 1,464,400 | 1,792.50 |
| 2024-10-03 | 1,761 | 1,805 | 1,761 | 1,800 | 1,370,200 | 1,800 |
| 2024-10-02 | 1,757.5 | 1,763.5 | 1,729 | 1,735 | 1,024,100 | 1,735 |
| 2024-10-01 | 1,735 | 1,772 | 1,734.5 | 1,767 | 1,235,300 | 1,767 |
| 2024-09-30 | 1,740 | 1,751 | 1,730.5 | 1,734.5 | 1,184,100 | 1,734.50 |
| 2024-09-27 | 1,796.5 | 1,813.5 | 1,775 | 1,788.5 | 1,110,800 | 1,788.50 |
| 2024-09-26 | 1,800 | 1,830.5 | 1,796.5 | 1,828.5 | 1,516,500 | 1,828.50 |
| 2024-09-25 | 1,772.5 | 1,800.5 | 1,770.5 | 1,793 | 1,416,300 | 1,793 |
| 2024-09-24 | 1,762 | 1,780 | 1,756 | 1,765 | 788,000 | 1,765 |
| 2024-09-20 | 1,749.5 | 1,772 | 1,747 | 1,756 | 2,038,700 | 1,756 |
| 2024-09-19 | 1,771 | 1,786.5 | 1,749 | 1,749 | 944,400 | 1,749 |
| 2024-09-18 | 1,758.5 | 1,777 | 1,742 | 1,761 | 927,500 | 1,761 |
| 2024-09-17 | 1,767 | 1,783.5 | 1,753.5 | 1,779 | 1,066,100 | 1,779 |
| 2024-09-13 | 1,762.5 | 1,788.5 | 1,762 | 1,765.5 | 878,100 | 1,765.50 |
| 2024-09-12 | 1,799 | 1,801 | 1,772.5 | 1,783 | 1,126,300 | 1,783 |
| 2024-09-11 | 1,812 | 1,814.5 | 1,765 | 1,775 | 1,307,800 | 1,775 |
| 2024-09-10 | 1,798 | 1,823 | 1,792 | 1,812 | 949,300 | 1,812 |
| 2024-09-09 | 1,790 | 1,822 | 1,780.5 | 1,815.5 | 1,155,300 | 1,815.50 |
| 2024-09-06 | 1,832.5 | 1,851 | 1,809.5 | 1,827.5 | 1,023,900 | 1,827.50 |
| 2024-09-05 | 1,849 | 1,871 | 1,815 | 1,829 | 1,582,600 | 1,829 |
| 2024-09-04 | 1,790 | 1,825 | 1,780 | 1,810.5 | 1,271,100 | 1,810.50 |
| 2024-09-03 | 1,815 | 1,827.5 | 1,808 | 1,821.5 | 778,800 | 1,821.50 |
| 2024-09-02 | 1,862 | 1,868 | 1,796 | 1,816 | 862,900 | 1,816 |
| 2024-08-30 | 1,854.5 | 1,878.5 | 1,853.5 | 1,876.5 | 1,245,100 | 1,876.50 |
| 2024-08-29 | 1,865 | 1,875 | 1,838 | 1,852 | 963,400 | 1,852 |
| 2024-08-28 | 1,835 | 1,856.5 | 1,827 | 1,856 | 666,500 | 1,856 |
| 2024-08-27 | 1,810 | 1,840 | 1,807 | 1,835 | 570,300 | 1,835 |
| 2024-08-26 | 1,855 | 1,858.5 | 1,805 | 1,810.5 | 782,500 | 1,810.50 |
| 2024-08-23 | 1,835.5 | 1,855 | 1,822.5 | 1,854.5 | 946,500 | 1,854.50 |
| 2024-08-22 | 1,788.5 | 1,821 | 1,783 | 1,800 | 1,101,400 | 1,800 |
| 2024-08-21 | 1,800 | 1,818 | 1,791.5 | 1,800 | 906,900 | 1,800 |
| 2024-08-20 | 1,838 | 1,838.5 | 1,793 | 1,814 | 1,118,000 | 1,814 |
| 2024-08-19 | 1,823 | 1,846 | 1,807.5 | 1,823 | 1,210,400 | 1,823 |
| 2024-08-16 | 1,800 | 1,840 | 1,796.5 | 1,839.5 | 1,144,100 | 1,839.50 |
| 2024-08-15 | 1,816.5 | 1,816.5 | 1,783 | 1,790.5 | 1,290,500 | 1,790.50 |
| 2024-08-14 | 1,777 | 1,812 | 1,760 | 1,807.5 | 1,559,900 | 1,807.50 |
| 2024-08-13 | 1,792 | 1,820 | 1,770.5 | 1,780 | 2,939,900 | 1,780 |
| 2024-08-09 | 1,811.5 | 1,839.5 | 1,775.5 | 1,807 | 2,116,800 | 1,807 |
| 2024-08-08 | 1,741.5 | 1,806.5 | 1,739 | 1,772.5 | 2,081,900 | 1,772.50 |
| 2024-08-07 | 1,669 | 1,777 | 1,665 | 1,741.5 | 2,723,300 | 1,741.50 |
| 2024-08-06 | 1,564.5 | 1,679.5 | 1,561.5 | 1,648 | 2,673,900 | 1,648 |
| 2024-08-05 | 1,610 | 1,662 | 1,534.5 | 1,546 | 2,382,000 | 1,546 |
| 2024-08-02 | 1,731 | 1,739.5 | 1,697.5 | 1,703.5 | 1,532,700 | 1,703.50 |
| 2024-08-01 | 1,785.5 | 1,804.5 | 1,758 | 1,770.5 | 1,193,600 | 1,770.50 |
| 2024-07-31 | 1,771.5 | 1,817 | 1,770 | 1,808 | 1,715,700 | 1,808 |
| 2024-07-30 | 1,797 | 1,804 | 1,775.5 | 1,784.5 | 1,647,000 | 1,784.50 |
| 2024-07-29 | 1,774.5 | 1,802 | 1,772 | 1,788.5 | 1,210,700 | 1,788.50 |
| 2024-07-26 | 1,778 | 1,785.5 | 1,765.5 | 1,770 | 1,098,100 | 1,770 |
| 2024-07-25 | 1,772 | 1,798 | 1,762.5 | 1,779 | 1,555,100 | 1,779 |
| 2024-07-24 | 1,802 | 1,829.5 | 1,786 | 1,790.5 | 985,900 | 1,790.50 |
| 2024-07-23 | 1,831.5 | 1,843 | 1,810 | 1,815 | 695,500 | 1,815 |
| 2024-07-22 | 1,847 | 1,850.5 | 1,808.5 | 1,808.5 | 756,100 | 1,808.50 |
| 2024-07-19 | 1,836.5 | 1,848 | 1,822 | 1,829 | 928,300 | 1,829 |
| 2024-07-18 | 1,816 | 1,859.5 | 1,814 | 1,834 | 1,638,400 | 1,834 |
| 2024-07-17 | 1,774 | 1,807.5 | 1,767 | 1,807.5 | 1,225,600 | 1,807.50 |
| 2024-07-16 | 1,777 | 1,799 | 1,773 | 1,774 | 1,351,900 | 1,774 |
| 2024-07-12 | 1,786.5 | 1,814 | 1,780.5 | 1,791 | 1,496,500 | 1,791 |
| 2024-07-11 | 1,751 | 1,804 | 1,747 | 1,792 | 1,930,900 | 1,792 |
| 2024-07-10 | 1,700 | 1,741 | 1,700 | 1,735 | 1,670,600 | 1,735 |
| 2024-07-09 | 1,680 | 1,698.5 | 1,677 | 1,696 | 835,600 | 1,696 |
| 2024-07-08 | 1,677.5 | 1,688 | 1,668.5 | 1,671.5 | 776,800 | 1,671.50 |
| 2024-07-05 | 1,683.5 | 1,694.5 | 1,673 | 1,677.5 | 580,300 | 1,677.50 |
| 2024-07-04 | 1,681 | 1,697.5 | 1,681 | 1,691.5 | 872,500 | 1,691.50 |
| 2024-07-03 | 1,660 | 1,681 | 1,646 | 1,681 | 1,053,300 | 1,681 |
| 2024-07-02 | 1,656.5 | 1,674 | 1,648.5 | 1,664.5 | 1,022,400 | 1,664.50 |
| 2024-07-01 | 1,641 | 1,662 | 1,640.5 | 1,656.5 | 1,239,300 | 1,656.50 |
| 2024-06-28 | 1,635 | 1,645.5 | 1,622.5 | 1,644 | 993,800 | 1,644 |
| 2024-06-27 | 1,632 | 1,638 | 1,616 | 1,627 | 953,300 | 1,627 |
| 2024-06-26 | 1,628 | 1,660 | 1,623 | 1,659 | 1,365,400 | 1,659 |
| 2024-06-25 | 1,630.5 | 1,633 | 1,617 | 1,627 | 1,086,000 | 1,627 |
| 2024-06-24 | 1,609 | 1,634 | 1,598.5 | 1,623.5 | 960,200 | 1,623.50 |
| 2024-06-21 | 1,604.5 | 1,624.5 | 1,590 | 1,603 | 1,445,700 | 1,603 |
| 2024-06-20 | 1,579.5 | 1,619.5 | 1,578.5 | 1,604.5 | 1,087,100 | 1,604.50 |
| 2024-06-19 | 1,571 | 1,587.5 | 1,568 | 1,574.5 | 751,700 | 1,574.50 |
| 2024-06-18 | 1,602 | 1,602 | 1,567.5 | 1,568.5 | 803,300 | 1,568.50 |
| 2024-06-17 | 1,600 | 1,608 | 1,570 | 1,587 | 1,049,100 | 1,587 |
| 2024-06-14 | 1,571 | 1,597.5 | 1,571 | 1,592.5 | 2,073,700 | 1,592.50 |
| 2024-06-13 | 1,596 | 1,599.5 | 1,570 | 1,571 | 1,273,000 | 1,571 |
| 2024-06-12 | 1,595.5 | 1,601.5 | 1,573.5 | 1,586 | 1,670,700 | 1,586 |
| 2024-06-11 | 1,615 | 1,635.5 | 1,603.5 | 1,625 | 1,584,900 | 1,625 |
| 2024-06-10 | 1,600 | 1,625 | 1,592.5 | 1,620 | 1,707,500 | 1,620 |
| 2024-06-07 | 1,609.5 | 1,619.5 | 1,595 | 1,608.5 | 1,213,200 | 1,608.50 |
| 2024-06-06 | 1,635.5 | 1,635.5 | 1,615.5 | 1,628 | 1,024,500 | 1,628 |
| 2024-06-05 | 1,650 | 1,658 | 1,627 | 1,641 | 917,700 | 1,641 |
| 2024-06-04 | 1,628 | 1,646 | 1,618.5 | 1,639 | 1,094,400 | 1,639 |
| 2024-06-03 | 1,640 | 1,670 | 1,636 | 1,643.5 | 1,313,300 | 1,643.50 |
| 2024-05-31 | 1,619.5 | 1,628.5 | 1,607 | 1,628 | 1,340,700 | 1,628 |
| 2024-05-30 | 1,603 | 1,616.5 | 1,591.5 | 1,613.5 | 768,300 | 1,613.50 |
| 2024-05-29 | 1,625 | 1,630 | 1,607.5 | 1,614.5 | 1,501,500 | 1,614.50 |
| 2024-05-28 | 1,581.5 | 1,622 | 1,580 | 1,619 | 1,399,300 | 1,619 |
| 2024-05-27 | 1,568 | 1,596 | 1,565 | 1,590.5 | 1,313,300 | 1,590.50 |
| 2024-05-24 | 1,538.5 | 1,552.5 | 1,530 | 1,550.5 | 1,107,200 | 1,550.50 |
| 2024-05-23 | 1,532 | 1,553 | 1,532 | 1,538.5 | 1,120,300 | 1,538.50 |
| 2024-05-22 | 1,535 | 1,557 | 1,528 | 1,528 | 1,981,500 | 1,528 |
| 2024-05-21 | 1,565.5 | 1,578 | 1,549 | 1,550 | 1,632,200 | 1,550 |
| 2024-05-20 | 1,584 | 1,586.5 | 1,553.5 | 1,569 | 1,676,800 | 1,569 |
| 2024-05-17 | 1,615.5 | 1,620.5 | 1,584.5 | 1,598 | 1,669,500 | 1,598 |
| 2024-05-16 | 1,597 | 1,608 | 1,588 | 1,603.5 | 1,550,600 | 1,603.50 |
| 2024-05-15 | 1,592 | 1,615 | 1,583 | 1,607 | 1,431,500 | 1,607 |
| 2024-05-14 | 1,658 | 1,665.5 | 1,600 | 1,612.5 | 1,689,000 | 1,612.50 |
| 2024-05-13 | 1,624 | 1,656 | 1,620 | 1,648 | 2,313,700 | 1,648 |
| 2024-05-10 | 1,550.5 | 1,633.5 | 1,550 | 1,632 | 3,797,400 | 1,632 |
| 2024-05-09 | 1,546 | 1,558 | 1,539.5 | 1,548 | 1,599,000 | 1,548 |
| 2024-05-08 | 1,521 | 1,552.5 | 1,519 | 1,545 | 1,759,700 | 1,545 |
| 2024-05-07 | 1,534 | 1,537.5 | 1,519.5 | 1,527 | 1,115,500 | 1,527 |
| 2024-05-02 | 1,532.5 | 1,533 | 1,518.5 | 1,529 | 836,100 | 1,529 |
| 2024-05-01 | 1,512.5 | 1,535.5 | 1,512.5 | 1,523 | 1,039,300 | 1,523 |
| 2024-04-30 | 1,524.5 | 1,535 | 1,503 | 1,524.5 | 1,133,600 | 1,524.50 |
| 2024-04-26 | 1,475 | 1,512.5 | 1,460.5 | 1,512.5 | 2,723,000 | 1,512.50 |
| 2024-04-25 | 1,525 | 1,527.5 | 1,484 | 1,491.5 | 1,366,700 | 1,491.50 |
| 2024-04-24 | 1,503 | 1,516.5 | 1,493.5 | 1,505 | 2,396,700 | 1,505 |
| 2024-04-23 | 1,492 | 1,510 | 1,484 | 1,508 | 2,191,700 | 1,508 |
| 2024-04-22 | 1,467 | 1,481.5 | 1,460 | 1,471 | 1,024,000 | 1,471 |
| 2024-04-19 | 1,445 | 1,463.5 | 1,427 | 1,452.5 | 1,632,300 | 1,452.50 |
| 2024-04-18 | 1,440 | 1,454 | 1,437 | 1,443 | 1,622,000 | 1,443 |
| 2024-04-17 | 1,450 | 1,460 | 1,436 | 1,450.5 | 1,390,800 | 1,450.50 |
| 2024-04-16 | 1,430.5 | 1,448 | 1,414 | 1,440.5 | 1,271,200 | 1,440.50 |
| 2024-04-15 | 1,439 | 1,448.5 | 1,432 | 1,440.5 | 654,300 | 1,440.50 |
| 2024-04-12 | 1,447 | 1,463.5 | 1,446.5 | 1,455 | 1,103,900 | 1,455 |
| 2024-04-11 | 1,440 | 1,458 | 1,433.5 | 1,447 | 1,218,500 | 1,447 |
| 2024-04-10 | 1,451 | 1,470 | 1,447 | 1,449 | 878,100 | 1,449 |
| 2024-04-09 | 1,440 | 1,459.5 | 1,432 | 1,449 | 1,067,500 | 1,449 |
| 2024-04-08 | 1,480 | 1,491.5 | 1,434.5 | 1,443.5 | 1,731,600 | 1,443.50 |
| 2024-04-05 | 1,452 | 1,488 | 1,448 | 1,486.5 | 1,776,000 | 1,486.50 |
| 2024-04-04 | 1,445 | 1,452.5 | 1,436.5 | 1,445 | 1,405,200 | 1,445 |
| 2024-04-03 | 1,425 | 1,449 | 1,417 | 1,435 | 1,936,000 | 1,435 |
| 2024-04-02 | 1,410 | 1,418.5 | 1,394.5 | 1,406.5 | 1,800,300 | 1,406.50 |
| 2024-04-01 | 1,459 | 1,465.5 | 1,411 | 1,420 | 2,788,600 | 1,420 |
| 2024-03-29 | 1,485.5 | 1,548 | 1,481 | 1,536.5 | 1,790,600 | 1,536.50 |
| 2024-03-28 | 1,493 | 1,501.5 | 1,476 | 1,486.5 | 1,591,300 | 1,486.50 |
| 2024-03-27 | 1,514 | 1,518 | 1,502.5 | 1,507 | 1,640,500 | 1,507 |
| 2024-03-26 | 1,483 | 1,490.5 | 1,472.5 | 1,487 | 1,392,100 | 1,487 |
| 2024-03-25 | 1,477.5 | 1,493.5 | 1,473.5 | 1,482.5 | 1,409,200 | 1,482.50 |
| 2024-03-22 | 1,460 | 1,475.5 | 1,455 | 1,475.5 | 1,125,900 | 1,475.50 |
| 2024-03-21 | 1,464 | 1,475 | 1,444 | 1,456 | 1,744,700 | 1,456 |
| 2024-03-19 | 1,451 | 1,460 | 1,445.5 | 1,457 | 1,293,600 | 1,457 |
| 2024-03-18 | 1,442 | 1,452.5 | 1,429.5 | 1,447 | 1,523,500 | 1,447 |
| 2024-03-15 | 1,430.5 | 1,443 | 1,422.5 | 1,443 | 2,928,000 | 1,443 |
| 2024-03-14 | 1,431 | 1,440.5 | 1,416.5 | 1,440.5 | 1,394,200 | 1,440.50 |
| 2024-03-13 | 1,453 | 1,462.5 | 1,428.5 | 1,444.5 | 1,382,600 | 1,444.50 |
| 2024-03-12 | 1,446.5 | 1,453.5 | 1,426 | 1,446 | 1,446,200 | 1,446 |
| 2024-03-11 | 1,436.5 | 1,451 | 1,421 | 1,444.5 | 1,280,500 | 1,444.50 |
| 2024-03-08 | 1,450 | 1,458.5 | 1,433 | 1,453.5 | 1,886,300 | 1,453.50 |
| 2024-03-07 | 1,481 | 1,492 | 1,454 | 1,465 | 1,886,400 | 1,465 |
| 2024-03-06 | 1,448 | 1,482.5 | 1,440.5 | 1,476 | 4,283,400 | 1,476 |
| 2024-03-05 | 1,473.5 | 1,494 | 1,461.5 | 1,473 | 2,710,200 | 1,473 |
| 2024-03-04 | 1,510 | 1,511 | 1,478 | 1,486.5 | 1,922,700 | 1,486.50 |
| 2024-03-01 | 1,486 | 1,504 | 1,484.5 | 1,493 | 1,392,800 | 1,493 |
| 2024-02-29 | 1,520 | 1,523.5 | 1,473 | 1,486.5 | 2,540,000 | 1,486.50 |
| 2024-02-28 | 1,544.5 | 1,560.5 | 1,508 | 1,509.5 | 1,350,800 | 1,509.50 |
| 2024-02-27 | 1,532 | 1,561.5 | 1,529 | 1,550.5 | 1,466,000 | 1,550.50 |
| 2024-02-26 | 1,560 | 1,579.5 | 1,558 | 1,567 | 1,299,900 | 1,567 |
| 2024-02-22 | 1,528 | 1,553.5 | 1,527 | 1,544.5 | 970,200 | 1,544.50 |
| 2024-02-21 | 1,532 | 1,539 | 1,513.5 | 1,534.5 | 1,084,400 | 1,534.50 |
| 2024-02-20 | 1,535 | 1,548.5 | 1,515.5 | 1,524.5 | 763,100 | 1,524.50 |
| 2024-02-19 | 1,586.5 | 1,589.5 | 1,529 | 1,539 | 1,009,500 | 1,539 |
| 2024-02-16 | 1,574.5 | 1,587.5 | 1,569 | 1,583 | 1,287,900 | 1,583 |
| 2024-02-15 | 1,546 | 1,554 | 1,532.5 | 1,543.5 | 887,500 | 1,543.50 |
| 2024-02-14 | 1,555 | 1,570.5 | 1,525 | 1,535 | 958,000 | 1,535 |
| 2024-02-13 | 1,523 | 1,561 | 1,500 | 1,557 | 1,448,500 | 1,557 |
| 2024-02-09 | 1,520 | 1,533.5 | 1,490 | 1,523.5 | 2,039,600 | 1,523.50 |
| 2024-02-08 | 1,430 | 1,454 | 1,429.5 | 1,443 | 1,188,000 | 1,443 |
| 2024-02-07 | 1,413.5 | 1,435.5 | 1,410.5 | 1,433.5 | 1,155,300 | 1,433.50 |
| 2024-02-06 | 1,437.5 | 1,449.5 | 1,415 | 1,415 | 1,019,000 | 1,415 |
| 2024-02-05 | 1,458.5 | 1,464.5 | 1,437 | 1,438 | 931,000 | 1,438 |
| 2024-02-02 | 1,477 | 1,482 | 1,458 | 1,469.5 | 926,100 | 1,469.50 |
| 2024-02-01 | 1,495.5 | 1,498 | 1,466.5 | 1,473 | 1,023,000 | 1,473 |
| 2024-01-31 | 1,493 | 1,495.5 | 1,479 | 1,495 | 946,000 | 1,495 |
| 2024-01-30 | 1,530 | 1,530 | 1,495.5 | 1,500.5 | 981,500 | 1,500.50 |
| 2024-01-29 | 1,486.5 | 1,488 | 1,476 | 1,480 | 457,800 | 1,480 |
| 2024-01-26 | 1,475 | 1,482.5 | 1,471 | 1,471.5 | 828,300 | 1,471.50 |
| 2024-01-25 | 1,494 | 1,494 | 1,464.5 | 1,473 | 917,500 | 1,473 |
| 2024-01-24 | 1,514 | 1,534 | 1,498 | 1,498 | 932,300 | 1,498 |
| 2024-01-23 | 1,497 | 1,527 | 1,495 | 1,514 | 1,101,100 | 1,514 |
| 2024-01-22 | 1,479.5 | 1,495 | 1,472 | 1,476.5 | 769,600 | 1,476.50 |
| 2024-01-19 | 1,487.5 | 1,492 | 1,456.5 | 1,466 | 934,300 | 1,466 |
| 2024-01-18 | 1,489.5 | 1,489.5 | 1,476 | 1,487.5 | 671,600 | 1,487.50 |
| 2024-01-17 | 1,494.5 | 1,509.5 | 1,482.5 | 1,490 | 1,469,500 | 1,490 |
| 2024-01-16 | 1,490 | 1,499.5 | 1,484.5 | 1,490 | 764,000 | 1,490 |
| 2024-01-15 | 1,480 | 1,490.5 | 1,459.5 | 1,489.5 | 785,800 | 1,489.50 |
| 2024-01-12 | 1,477.5 | 1,482.5 | 1,464.5 | 1,473 | 945,300 | 1,473 |
| 2024-01-11 | 1,482.5 | 1,482.5 | 1,454 | 1,457.5 | 1,014,600 | 1,457.50 |
| 2024-01-10 | 1,455 | 1,479.5 | 1,446 | 1,474 | 1,164,900 | 1,474 |
| 2024-01-09 | 1,431 | 1,462 | 1,422.5 | 1,450 | 945,900 | 1,450 |
| 2024-01-05 | 1,434.5 | 1,437 | 1,401.5 | 1,421.5 | 1,308,700 | 1,421.50 |
| 2024-01-04 | 1,409.5 | 1,434 | 1,397.5 | 1,433.5 | 1,194,400 | 1,433.50 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
