4540 (株)ツムラ 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 | 4,736 | 4,759 | 4,705 | 4,708 | 161,700 | 4,708 |
| 2024-12-27 | 4,702 | 4,742 | 4,677 | 4,742 | 178,800 | 4,742 |
| 2024-12-26 | 4,698 | 4,720 | 4,686 | 4,711 | 124,300 | 4,711 |
| 2024-12-25 | 4,690 | 4,698 | 4,611 | 4,675 | 239,200 | 4,675 |
| 2024-12-24 | 4,701 | 4,746 | 4,698 | 4,726 | 186,200 | 4,726 |
| 2024-12-23 | 4,800 | 4,847 | 4,696 | 4,726 | 356,700 | 4,726 |
| 2024-12-20 | 4,800 | 4,856 | 4,776 | 4,847 | 212,800 | 4,847 |
| 2024-12-19 | 4,722 | 4,790 | 4,720 | 4,769 | 181,400 | 4,769 |
| 2024-12-18 | 4,860 | 4,880 | 4,757 | 4,792 | 212,800 | 4,792 |
| 2024-12-17 | 4,825 | 4,880 | 4,815 | 4,838 | 129,900 | 4,838 |
| 2024-12-16 | 4,878 | 4,900 | 4,829 | 4,832 | 199,300 | 4,832 |
| 2024-12-13 | 4,770 | 4,886 | 4,766 | 4,869 | 223,800 | 4,869 |
| 2024-12-12 | 4,828 | 4,877 | 4,819 | 4,824 | 208,500 | 4,824 |
| 2024-12-11 | 4,792 | 4,825 | 4,777 | 4,802 | 139,000 | 4,802 |
| 2024-12-10 | 4,909 | 4,918 | 4,779 | 4,804 | 210,800 | 4,804 |
| 2024-12-09 | 4,895 | 4,920 | 4,861 | 4,882 | 158,000 | 4,882 |
| 2024-12-06 | 4,883 | 4,904 | 4,827 | 4,868 | 148,300 | 4,868 |
| 2024-12-05 | 4,929 | 4,933 | 4,875 | 4,890 | 171,900 | 4,890 |
| 2024-12-04 | 4,896 | 4,939 | 4,833 | 4,895 | 244,500 | 4,895 |
| 2024-12-03 | 4,960 | 4,999 | 4,915 | 4,934 | 276,100 | 4,934 |
| 2024-12-02 | 4,961 | 4,999 | 4,886 | 4,890 | 368,100 | 4,890 |
| 2024-11-29 | 4,855 | 4,869 | 4,821 | 4,821 | 128,500 | 4,821 |
| 2024-11-28 | 4,809 | 4,867 | 4,809 | 4,845 | 178,500 | 4,845 |
| 2024-11-27 | 4,822 | 4,835 | 4,751 | 4,797 | 218,700 | 4,797 |
| 2024-11-26 | 4,770 | 4,870 | 4,770 | 4,836 | 222,000 | 4,836 |
| 2024-11-25 | 4,878 | 4,888 | 4,751 | 4,751 | 242,800 | 4,751 |
| 2024-11-22 | 4,804 | 4,861 | 4,774 | 4,858 | 158,500 | 4,858 |
| 2024-11-21 | 4,920 | 4,944 | 4,815 | 4,823 | 201,000 | 4,823 |
| 2024-11-20 | 4,942 | 4,950 | 4,850 | 4,893 | 129,900 | 4,893 |
| 2024-11-19 | 4,752 | 4,927 | 4,708 | 4,926 | 243,400 | 4,926 |
| 2024-11-18 | 4,760 | 4,809 | 4,747 | 4,775 | 194,500 | 4,775 |
| 2024-11-15 | 4,884 | 4,915 | 4,792 | 4,802 | 281,000 | 4,802 |
| 2024-11-14 | 4,862 | 4,912 | 4,833 | 4,898 | 149,700 | 4,898 |
| 2024-11-13 | 4,906 | 4,946 | 4,853 | 4,893 | 173,300 | 4,893 |
| 2024-11-12 | 5,000 | 5,049 | 4,898 | 4,962 | 396,500 | 4,962 |
| 2024-11-11 | 4,862 | 4,933 | 4,804 | 4,852 | 264,700 | 4,852 |
| 2024-11-08 | 4,890 | 4,948 | 4,729 | 4,773 | 618,200 | 4,773 |
| 2024-11-07 | 4,929 | 4,995 | 4,811 | 4,968 | 659,000 | 4,968 |
| 2024-11-06 | 4,862 | 4,968 | 4,825 | 4,914 | 197,200 | 4,914 |
| 2024-11-05 | 4,670 | 4,878 | 4,620 | 4,872 | 381,000 | 4,872 |
| 2024-11-01 | 4,932 | 5,000 | 4,870 | 4,880 | 234,300 | 4,880 |
| 2024-10-31 | 5,092 | 5,097 | 4,971 | 5,007 | 322,300 | 5,007 |
| 2024-10-30 | 5,049 | 5,116 | 5,034 | 5,070 | 900,600 | 5,070 |
| 2024-10-29 | 4,972 | 5,037 | 4,910 | 5,023 | 333,000 | 5,023 |
| 2024-10-28 | 4,918 | 4,972 | 4,880 | 4,950 | 235,800 | 4,950 |
| 2024-10-25 | 4,887 | 4,910 | 4,834 | 4,902 | 318,100 | 4,902 |
| 2024-10-24 | 4,859 | 4,934 | 4,833 | 4,923 | 232,500 | 4,923 |
| 2024-10-23 | 4,911 | 4,959 | 4,889 | 4,896 | 158,600 | 4,896 |
| 2024-10-22 | 4,896 | 4,934 | 4,890 | 4,912 | 277,800 | 4,912 |
| 2024-10-21 | 4,893 | 4,937 | 4,858 | 4,922 | 304,200 | 4,922 |
| 2024-10-18 | 4,905 | 4,930 | 4,882 | 4,887 | 229,000 | 4,887 |
| 2024-10-17 | 4,955 | 4,955 | 4,852 | 4,881 | 345,100 | 4,881 |
| 2024-10-16 | 4,944 | 5,050 | 4,940 | 4,946 | 321,900 | 4,946 |
| 2024-10-15 | 4,933 | 4,945 | 4,870 | 4,913 | 357,400 | 4,913 |
| 2024-10-11 | 4,981 | 4,990 | 4,906 | 4,925 | 348,100 | 4,925 |
| 2024-10-10 | 5,000 | 5,019 | 4,926 | 4,992 | 357,400 | 4,992 |
| 2024-10-09 | 5,042 | 5,057 | 4,925 | 4,964 | 492,600 | 4,964 |
| 2024-10-08 | 5,030 | 5,138 | 4,935 | 4,944 | 717,200 | 4,944 |
| 2024-10-07 | 4,900 | 5,016 | 4,877 | 5,009 | 638,100 | 5,009 |
| 2024-10-04 | 4,746 | 4,890 | 4,730 | 4,886 | 620,400 | 4,886 |
| 2024-10-03 | 4,874 | 4,920 | 4,708 | 4,746 | 1,226,600 | 4,746 |
| 2024-10-02 | 4,700 | 4,871 | 4,691 | 4,804 | 815,000 | 4,804 |
| 2024-10-01 | 4,565 | 4,690 | 4,541 | 4,690 | 763,000 | 4,690 |
| 2024-09-30 | 4,449 | 4,561 | 4,431 | 4,512 | 754,400 | 4,512 |
| 2024-09-27 | 4,425 | 4,517 | 4,420 | 4,471 | 515,900 | 4,471 |
| 2024-09-26 | 4,400 | 4,530 | 4,381 | 4,521 | 869,800 | 4,521 |
| 2024-09-25 | 4,230 | 4,375 | 4,220 | 4,341 | 567,500 | 4,341 |
| 2024-09-24 | 4,125 | 4,254 | 4,105 | 4,241 | 759,400 | 4,241 |
| 2024-09-20 | 3,977 | 3,989 | 3,950 | 3,971 | 331,100 | 3,971 |
| 2024-09-19 | 3,950 | 3,975 | 3,941 | 3,950 | 142,600 | 3,950 |
| 2024-09-18 | 3,861 | 3,900 | 3,859 | 3,896 | 196,800 | 3,896 |
| 2024-09-17 | 3,889 | 3,910 | 3,820 | 3,866 | 251,700 | 3,866 |
| 2024-09-13 | 3,844 | 3,875 | 3,840 | 3,860 | 182,600 | 3,860 |
| 2024-09-12 | 3,859 | 3,923 | 3,822 | 3,862 | 191,700 | 3,862 |
| 2024-09-11 | 3,941 | 3,941 | 3,777 | 3,803 | 176,200 | 3,803 |
| 2024-09-10 | 3,959 | 3,984 | 3,934 | 3,941 | 234,400 | 3,941 |
| 2024-09-09 | 3,863 | 3,952 | 3,820 | 3,940 | 274,400 | 3,940 |
| 2024-09-06 | 3,882 | 3,954 | 3,882 | 3,933 | 292,100 | 3,933 |
| 2024-09-05 | 3,866 | 3,941 | 3,858 | 3,896 | 213,800 | 3,896 |
| 2024-09-04 | 3,915 | 3,947 | 3,838 | 3,849 | 239,100 | 3,849 |
| 2024-09-03 | 3,943 | 3,987 | 3,940 | 3,985 | 116,900 | 3,985 |
| 2024-09-02 | 4,007 | 4,007 | 3,915 | 3,943 | 237,700 | 3,943 |
| 2024-08-30 | 3,989 | 4,029 | 3,956 | 4,027 | 353,500 | 4,027 |
| 2024-08-29 | 4,043 | 4,063 | 3,994 | 4,019 | 192,000 | 4,019 |
| 2024-08-28 | 4,020 | 4,049 | 4,014 | 4,049 | 144,000 | 4,049 |
| 2024-08-27 | 4,014 | 4,015 | 3,982 | 4,003 | 97,300 | 4,003 |
| 2024-08-26 | 3,988 | 3,997 | 3,934 | 3,981 | 153,500 | 3,981 |
| 2024-08-23 | 4,000 | 4,009 | 3,976 | 3,997 | 209,000 | 3,997 |
| 2024-08-22 | 3,967 | 4,049 | 3,951 | 4,002 | 327,900 | 4,002 |
| 2024-08-21 | 3,924 | 3,947 | 3,892 | 3,913 | 115,400 | 3,913 |
| 2024-08-20 | 3,957 | 3,970 | 3,910 | 3,948 | 160,800 | 3,948 |
| 2024-08-19 | 3,937 | 3,967 | 3,889 | 3,907 | 256,900 | 3,907 |
| 2024-08-16 | 3,870 | 3,926 | 3,850 | 3,926 | 264,000 | 3,926 |
| 2024-08-15 | 3,824 | 3,860 | 3,788 | 3,813 | 181,000 | 3,813 |
| 2024-08-14 | 3,880 | 3,915 | 3,798 | 3,824 | 231,900 | 3,824 |
| 2024-08-13 | 3,742 | 3,829 | 3,742 | 3,827 | 275,500 | 3,827 |
| 2024-08-09 | 3,793 | 3,820 | 3,669 | 3,702 | 305,300 | 3,702 |
| 2024-08-08 | 3,710 | 3,834 | 3,706 | 3,723 | 304,400 | 3,723 |
| 2024-08-07 | 3,724 | 3,939 | 3,641 | 3,780 | 637,200 | 3,780 |
| 2024-08-06 | 3,773 | 3,773 | 3,584 | 3,615 | 859,500 | 3,615 |
| 2024-08-05 | 3,517 | 3,650 | 3,316 | 3,353 | 683,100 | 3,353 |
| 2024-08-02 | 3,706 | 3,783 | 3,656 | 3,657 | 552,700 | 3,657 |
| 2024-08-01 | 3,937 | 3,937 | 3,806 | 3,827 | 382,400 | 3,827 |
| 2024-07-31 | 3,940 | 4,005 | 3,932 | 4,005 | 211,000 | 4,005 |
| 2024-07-30 | 3,948 | 3,983 | 3,921 | 3,974 | 229,700 | 3,974 |
| 2024-07-29 | 3,934 | 3,978 | 3,923 | 3,948 | 198,500 | 3,948 |
| 2024-07-26 | 3,925 | 3,945 | 3,868 | 3,880 | 305,600 | 3,880 |
| 2024-07-25 | 3,950 | 3,955 | 3,891 | 3,914 | 278,400 | 3,914 |
| 2024-07-24 | 3,995 | 4,055 | 3,972 | 3,995 | 282,200 | 3,995 |
| 2024-07-23 | 3,990 | 4,056 | 3,983 | 4,043 | 245,700 | 4,043 |
| 2024-07-22 | 3,990 | 4,013 | 3,962 | 3,971 | 260,800 | 3,971 |
| 2024-07-19 | 3,950 | 4,005 | 3,934 | 3,980 | 267,300 | 3,980 |
| 2024-07-18 | 3,977 | 3,996 | 3,946 | 3,956 | 398,700 | 3,956 |
| 2024-07-17 | 4,105 | 4,114 | 4,001 | 4,009 | 575,700 | 4,009 |
| 2024-07-16 | 4,158 | 4,158 | 4,074 | 4,079 | 404,400 | 4,079 |
| 2024-07-12 | 4,133 | 4,229 | 4,130 | 4,200 | 301,300 | 4,200 |
| 2024-07-11 | 4,220 | 4,227 | 4,179 | 4,192 | 357,100 | 4,192 |
| 2024-07-10 | 4,218 | 4,223 | 4,153 | 4,208 | 304,500 | 4,208 |
| 2024-07-09 | 4,173 | 4,201 | 4,149 | 4,176 | 264,700 | 4,176 |
| 2024-07-08 | 4,091 | 4,156 | 4,091 | 4,154 | 267,900 | 4,154 |
| 2024-07-05 | 4,065 | 4,090 | 4,038 | 4,066 | 249,200 | 4,066 |
| 2024-07-04 | 4,106 | 4,118 | 4,063 | 4,079 | 198,600 | 4,079 |
| 2024-07-03 | 4,150 | 4,166 | 4,070 | 4,106 | 219,000 | 4,106 |
| 2024-07-02 | 4,139 | 4,215 | 4,139 | 4,160 | 318,200 | 4,160 |
| 2024-07-01 | 4,090 | 4,187 | 4,089 | 4,127 | 386,900 | 4,127 |
| 2024-06-28 | 4,215 | 4,237 | 4,082 | 4,105 | 903,300 | 4,105 |
| 2024-06-27 | 4,187 | 4,286 | 4,155 | 4,266 | 387,400 | 4,266 |
| 2024-06-26 | 4,241 | 4,275 | 4,208 | 4,228 | 241,800 | 4,228 |
| 2024-06-25 | 4,210 | 4,275 | 4,200 | 4,259 | 355,600 | 4,259 |
| 2024-06-24 | 4,117 | 4,237 | 4,100 | 4,210 | 416,900 | 4,210 |
| 2024-06-21 | 4,091 | 4,137 | 4,085 | 4,125 | 405,600 | 4,125 |
| 2024-06-20 | 4,074 | 4,108 | 4,043 | 4,052 | 269,900 | 4,052 |
| 2024-06-19 | 4,109 | 4,125 | 4,035 | 4,047 | 245,300 | 4,047 |
| 2024-06-18 | 4,075 | 4,111 | 4,055 | 4,081 | 257,700 | 4,081 |
| 2024-06-17 | 4,084 | 4,095 | 4,007 | 4,063 | 190,400 | 4,063 |
| 2024-06-14 | 3,977 | 4,067 | 3,975 | 4,050 | 343,800 | 4,050 |
| 2024-06-13 | 4,090 | 4,149 | 4,018 | 4,047 | 433,500 | 4,047 |
| 2024-06-12 | 4,050 | 4,050 | 3,978 | 4,032 | 263,400 | 4,032 |
| 2024-06-11 | 4,029 | 4,094 | 4,021 | 4,047 | 292,100 | 4,047 |
| 2024-06-10 | 3,987 | 4,042 | 3,976 | 4,042 | 288,600 | 4,042 |
| 2024-06-07 | 3,970 | 3,989 | 3,940 | 3,962 | 192,900 | 3,962 |
| 2024-06-06 | 4,059 | 4,059 | 3,935 | 3,961 | 267,700 | 3,961 |
| 2024-06-05 | 4,002 | 4,084 | 3,996 | 4,027 | 374,100 | 4,027 |
| 2024-06-04 | 4,015 | 4,025 | 3,971 | 4,002 | 261,100 | 4,002 |
| 2024-06-03 | 3,960 | 4,051 | 3,959 | 4,007 | 345,900 | 4,007 |
| 2024-05-31 | 3,858 | 3,955 | 3,844 | 3,950 | 456,900 | 3,950 |
| 2024-05-30 | 3,784 | 3,833 | 3,740 | 3,820 | 387,700 | 3,820 |
| 2024-05-29 | 3,806 | 3,807 | 3,747 | 3,769 | 286,500 | 3,769 |
| 2024-05-28 | 3,816 | 3,829 | 3,775 | 3,806 | 308,100 | 3,806 |
| 2024-05-27 | 3,872 | 3,872 | 3,807 | 3,861 | 229,100 | 3,861 |
| 2024-05-24 | 3,868 | 3,886 | 3,816 | 3,867 | 354,000 | 3,867 |
| 2024-05-23 | 3,948 | 3,949 | 3,861 | 3,902 | 377,000 | 3,902 |
| 2024-05-22 | 3,900 | 3,911 | 3,851 | 3,878 | 421,800 | 3,878 |
| 2024-05-21 | 3,976 | 4,038 | 3,913 | 3,929 | 373,400 | 3,929 |
| 2024-05-20 | 3,965 | 4,022 | 3,943 | 3,957 | 396,700 | 3,957 |
| 2024-05-17 | 3,887 | 3,978 | 3,878 | 3,947 | 325,600 | 3,947 |
| 2024-05-16 | 3,885 | 3,931 | 3,850 | 3,901 | 511,400 | 3,901 |
| 2024-05-15 | 4,049 | 4,090 | 3,951 | 3,951 | 494,600 | 3,951 |
| 2024-05-14 | 4,071 | 4,118 | 4,023 | 4,057 | 678,200 | 4,057 |
| 2024-05-13 | 4,387 | 4,388 | 4,054 | 4,071 | 2,009,900 | 4,071 |
| 2024-05-10 | 4,392 | 4,392 | 4,383 | 4,392 | 1,121,000 | 4,392 |
| 2024-05-09 | 3,726 | 3,732 | 3,656 | 3,692 | 463,100 | 3,692 |
| 2024-05-08 | 3,701 | 3,772 | 3,685 | 3,750 | 348,000 | 3,750 |
| 2024-05-07 | 3,712 | 3,797 | 3,701 | 3,757 | 382,600 | 3,757 |
| 2024-05-02 | 3,819 | 3,825 | 3,721 | 3,740 | 243,600 | 3,740 |
| 2024-05-01 | 3,769 | 3,799 | 3,734 | 3,785 | 307,000 | 3,785 |
| 2024-04-30 | 3,799 | 3,824 | 3,771 | 3,800 | 299,900 | 3,800 |
| 2024-04-26 | 3,727 | 3,755 | 3,643 | 3,755 | 537,300 | 3,755 |
| 2024-04-25 | 3,745 | 3,758 | 3,691 | 3,700 | 466,300 | 3,700 |
| 2024-04-24 | 3,758 | 3,764 | 3,693 | 3,759 | 370,800 | 3,759 |
| 2024-04-23 | 3,731 | 3,812 | 3,730 | 3,777 | 377,500 | 3,777 |
| 2024-04-22 | 3,795 | 3,824 | 3,745 | 3,794 | 361,700 | 3,794 |
| 2024-04-19 | 3,814 | 3,814 | 3,663 | 3,777 | 606,700 | 3,777 |
| 2024-04-18 | 3,878 | 3,899 | 3,843 | 3,850 | 325,000 | 3,850 |
| 2024-04-17 | 3,935 | 3,946 | 3,833 | 3,880 | 414,700 | 3,880 |
| 2024-04-16 | 3,899 | 3,931 | 3,872 | 3,911 | 303,400 | 3,911 |
| 2024-04-15 | 3,938 | 3,965 | 3,865 | 3,913 | 324,800 | 3,913 |
| 2024-04-12 | 3,930 | 3,978 | 3,921 | 3,960 | 252,400 | 3,960 |
| 2024-04-11 | 3,933 | 3,975 | 3,889 | 3,958 | 387,100 | 3,958 |
| 2024-04-10 | 3,895 | 3,952 | 3,878 | 3,926 | 313,600 | 3,926 |
| 2024-04-09 | 3,959 | 3,974 | 3,900 | 3,940 | 407,600 | 3,940 |
| 2024-04-08 | 3,812 | 3,930 | 3,780 | 3,926 | 453,300 | 3,926 |
| 2024-04-05 | 3,820 | 3,836 | 3,773 | 3,811 | 484,400 | 3,811 |
| 2024-04-04 | 3,810 | 3,903 | 3,779 | 3,867 | 433,600 | 3,867 |
| 2024-04-03 | 3,800 | 3,838 | 3,737 | 3,771 | 521,300 | 3,771 |
| 2024-04-02 | 3,801 | 3,825 | 3,721 | 3,755 | 609,100 | 3,755 |
| 2024-04-01 | 3,799 | 3,851 | 3,762 | 3,834 | 659,700 | 3,834 |
| 2024-03-29 | 3,760 | 3,892 | 3,701 | 3,823 | 468,700 | 3,823 |
| 2024-03-28 | 3,800 | 3,825 | 3,745 | 3,763 | 492,000 | 3,763 |
| 2024-03-27 | 3,888 | 3,890 | 3,814 | 3,854 | 446,600 | 3,854 |
| 2024-03-26 | 3,867 | 3,891 | 3,811 | 3,847 | 573,900 | 3,847 |
| 2024-03-25 | 4,049 | 4,082 | 3,891 | 3,891 | 861,600 | 3,891 |
| 2024-03-22 | 3,959 | 4,028 | 3,920 | 4,000 | 981,500 | 4,000 |
| 2024-03-21 | 3,860 | 3,938 | 3,744 | 3,786 | 648,600 | 3,786 |
| 2024-03-19 | 3,634 | 3,809 | 3,611 | 3,790 | 547,600 | 3,790 |
| 2024-03-18 | 3,671 | 3,689 | 3,633 | 3,658 | 328,700 | 3,658 |
| 2024-03-15 | 3,716 | 3,716 | 3,619 | 3,670 | 615,100 | 3,670 |
| 2024-03-14 | 3,725 | 3,731 | 3,653 | 3,722 | 420,200 | 3,722 |
| 2024-03-13 | 3,665 | 3,739 | 3,568 | 3,689 | 751,400 | 3,689 |
| 2024-03-12 | 3,662 | 3,708 | 3,599 | 3,686 | 597,700 | 3,686 |
| 2024-03-11 | 3,600 | 3,744 | 3,583 | 3,684 | 1,299,900 | 3,684 |
| 2024-03-08 | 3,658 | 3,707 | 3,484 | 3,543 | 1,763,100 | 3,543 |
| 2024-03-07 | 3,800 | 3,825 | 3,643 | 3,728 | 3,606,200 | 3,728 |
| 2024-03-06 | - | - | - | 2,765.5 | - | 2,765.50 |
| 2024-03-05 | 2,740.5 | 2,771.5 | 2,721 | 2,765.5 | 225,500 | 2,765.50 |
| 2024-03-04 | 2,762.5 | 2,769.5 | 2,742 | 2,745 | 229,200 | 2,745 |
| 2024-03-01 | 2,749 | 2,777.5 | 2,748.5 | 2,761.5 | 195,700 | 2,761.50 |
| 2024-02-29 | 2,750 | 2,773 | 2,738 | 2,760 | 334,600 | 2,760 |
| 2024-02-28 | 2,750 | 2,758.5 | 2,743.5 | 2,753 | 202,300 | 2,753 |
| 2024-02-27 | 2,742 | 2,772.5 | 2,742 | 2,756 | 140,900 | 2,756 |
| 2024-02-26 | 2,745 | 2,761 | 2,737 | 2,743.5 | 310,500 | 2,743.50 |
| 2024-02-22 | 2,737.5 | 2,749.5 | 2,707 | 2,731 | 345,400 | 2,731 |
| 2024-02-21 | 2,771 | 2,772.5 | 2,737 | 2,750 | 175,300 | 2,750 |
| 2024-02-20 | 2,772 | 2,780 | 2,750 | 2,762 | 199,500 | 2,762 |
| 2024-02-19 | 2,796 | 2,819.5 | 2,752 | 2,766.5 | 208,900 | 2,766.50 |
| 2024-02-16 | 2,796 | 2,829 | 2,787 | 2,801 | 320,600 | 2,801 |
| 2024-02-15 | 2,766 | 2,783.5 | 2,735 | 2,752 | 282,700 | 2,752 |
| 2024-02-14 | 2,838.5 | 2,841.5 | 2,765.5 | 2,766.5 | 283,800 | 2,766.50 |
| 2024-02-13 | 2,820 | 2,833.5 | 2,803 | 2,830.5 | 340,600 | 2,830.50 |
| 2024-02-09 | 2,850 | 2,850 | 2,809 | 2,816 | 279,500 | 2,816 |
| 2024-02-08 | 2,948 | 2,963 | 2,875.5 | 2,883.5 | 407,200 | 2,883.50 |
| 2024-02-07 | 2,876 | 3,009 | 2,850.5 | 2,933.5 | 1,124,800 | 2,933.50 |
| 2024-02-06 | 2,692 | 2,711 | 2,662.5 | 2,690 | 195,400 | 2,690 |
| 2024-02-05 | 2,699 | 2,717.5 | 2,683.5 | 2,695.5 | 135,500 | 2,695.50 |
| 2024-02-02 | 2,682.5 | 2,700 | 2,670 | 2,691.5 | 165,300 | 2,691.50 |
| 2024-02-01 | 2,663.5 | 2,711.5 | 2,663.5 | 2,695.5 | 242,500 | 2,695.50 |
| 2024-01-31 | 2,666 | 2,681.5 | 2,656 | 2,674.5 | 213,600 | 2,674.50 |
| 2024-01-30 | 2,690 | 2,701 | 2,668 | 2,668 | 175,900 | 2,668 |
| 2024-01-29 | 2,685 | 2,715 | 2,680 | 2,705 | 105,400 | 2,705 |
| 2024-01-26 | 2,683 | 2,713 | 2,671 | 2,684.5 | 226,400 | 2,684.50 |
| 2024-01-25 | 2,671 | 2,700 | 2,667 | 2,683.5 | 188,900 | 2,683.50 |
| 2024-01-24 | 2,725 | 2,725 | 2,667.5 | 2,674.5 | 188,900 | 2,674.50 |
| 2024-01-23 | 2,730 | 2,753 | 2,725.5 | 2,729 | 279,400 | 2,729 |
| 2024-01-22 | 2,723.5 | 2,734 | 2,707 | 2,714.5 | 114,200 | 2,714.50 |
| 2024-01-19 | 2,696.5 | 2,727 | 2,696.5 | 2,719.5 | 139,400 | 2,719.50 |
| 2024-01-18 | 2,720 | 2,724 | 2,699 | 2,703 | 156,700 | 2,703 |
| 2024-01-17 | 2,774.5 | 2,780 | 2,723 | 2,723 | 145,800 | 2,723 |
| 2024-01-16 | 2,754 | 2,776 | 2,746.5 | 2,755 | 103,600 | 2,755 |
| 2024-01-15 | 2,750 | 2,772.5 | 2,739.5 | 2,763.5 | 159,400 | 2,763.50 |
| 2024-01-12 | 2,758 | 2,765 | 2,728 | 2,736 | 126,200 | 2,736 |
| 2024-01-11 | 2,744 | 2,808 | 2,737 | 2,751.5 | 261,600 | 2,751.50 |
| 2024-01-10 | 2,706 | 2,729 | 2,700.5 | 2,716 | 132,800 | 2,716 |
| 2024-01-09 | 2,690 | 2,716.5 | 2,674 | 2,703 | 146,300 | 2,703 |
| 2024-01-05 | 2,691 | 2,691 | 2,665 | 2,670.5 | 166,200 | 2,670.50 |
| 2024-01-04 | 2,655 | 2,675.5 | 2,615.5 | 2,666 | 137,800 | 2,666 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株