4912 ライオン(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,822 | 1,835 | 1,790.5 | 1,799 | 1,349,700 | 1,799 |
| 2024-11-20 | 1,780 | 1,821 | 1,773.5 | 1,820 | 1,564,200 | 1,820 |
| 2024-11-19 | 1,762.5 | 1,781 | 1,749.5 | 1,781 | 979,800 | 1,781 |
| 2024-11-18 | 1,730 | 1,758 | 1,723.5 | 1,753 | 929,000 | 1,753 |
| 2024-11-15 | 1,745.5 | 1,758 | 1,728.5 | 1,734 | 1,426,800 | 1,734 |
| 2024-11-14 | 1,730 | 1,751.5 | 1,724.5 | 1,749 | 1,071,200 | 1,749 |
| 2024-11-13 | 1,764 | 1,768 | 1,731.5 | 1,732 | 666,100 | 1,732 |
| 2024-11-12 | 1,760 | 1,786 | 1,746.5 | 1,767 | 1,072,300 | 1,767 |
| 2024-11-11 | 1,720 | 1,753 | 1,696 | 1,748 | 1,482,800 | 1,748 |
| 2024-11-08 | 1,765 | 1,803 | 1,706 | 1,722.5 | 2,968,500 | 1,722.50 |
| 2024-11-07 | 1,651.5 | 1,658 | 1,632.5 | 1,639 | 1,493,300 | 1,639 |
| 2024-11-06 | 1,658.5 | 1,683.5 | 1,654 | 1,664.5 | 795,800 | 1,664.50 |
| 2024-11-05 | 1,653 | 1,677.5 | 1,651.5 | 1,673.5 | 823,000 | 1,673.50 |
| 2024-11-01 | 1,650 | 1,667 | 1,647 | 1,651.5 | 621,900 | 1,651.50 |
| 2024-10-31 | 1,680 | 1,683.5 | 1,668 | 1,678 | 882,900 | 1,678 |
| 2024-10-30 | 1,679.5 | 1,690.5 | 1,665 | 1,668 | 1,043,300 | 1,668 |
| 2024-10-29 | 1,655 | 1,670.5 | 1,645.5 | 1,667.5 | 778,400 | 1,667.50 |
| 2024-10-28 | 1,636.5 | 1,649 | 1,634.5 | 1,644 | 758,600 | 1,644 |
| 2024-10-25 | 1,653.5 | 1,653.5 | 1,629 | 1,636 | 887,200 | 1,636 |
| 2024-10-24 | 1,648 | 1,651.5 | 1,639.5 | 1,643 | 819,200 | 1,643 |
| 2024-10-23 | 1,670.5 | 1,680.5 | 1,658 | 1,659 | 724,900 | 1,659 |
| 2024-10-22 | 1,681 | 1,686.5 | 1,674.5 | 1,683.5 | 974,600 | 1,683.50 |
| 2024-10-21 | 1,682 | 1,693.5 | 1,677 | 1,683 | 1,195,400 | 1,683 |
| 2024-10-18 | 1,695 | 1,704.5 | 1,684.5 | 1,691 | 1,189,500 | 1,691 |
| 2024-10-17 | 1,682.5 | 1,693 | 1,670 | 1,688.5 | 1,350,100 | 1,688.50 |
| 2024-10-16 | 1,703 | 1,729.5 | 1,670 | 1,670 | 2,717,200 | 1,670 |
| 2024-10-15 | 1,663 | 1,675 | 1,655 | 1,672 | 1,658,500 | 1,672 |
| 2024-10-11 | 1,692 | 1,696 | 1,657 | 1,657.5 | 2,140,200 | 1,657.50 |
| 2024-10-10 | 1,600.5 | 1,708 | 1,599 | 1,701.5 | 6,264,900 | 1,701.50 |
| 2024-10-09 | 1,570 | 1,595 | 1,570 | 1,591 | 835,400 | 1,591 |
| 2024-10-08 | 1,558.5 | 1,578.5 | 1,556 | 1,565 | 1,057,500 | 1,565 |
| 2024-10-07 | 1,583 | 1,588.5 | 1,571.5 | 1,575.5 | 826,000 | 1,575.50 |
| 2024-10-04 | 1,573 | 1,602.5 | 1,573 | 1,585.5 | 939,700 | 1,585.50 |
| 2024-10-03 | 1,573.5 | 1,598 | 1,569.5 | 1,594.5 | 1,070,200 | 1,594.50 |
| 2024-10-02 | 1,585 | 1,592 | 1,564.5 | 1,575 | 1,074,300 | 1,575 |
| 2024-10-01 | 1,596.5 | 1,601 | 1,587.5 | 1,591 | 1,246,100 | 1,591 |
| 2024-09-30 | 1,599 | 1,623 | 1,595 | 1,615 | 1,330,300 | 1,615 |
| 2024-09-27 | 1,573.5 | 1,624.5 | 1,573.5 | 1,619 | 2,017,400 | 1,619 |
| 2024-09-26 | 1,573 | 1,599.5 | 1,571 | 1,599.5 | 1,410,600 | 1,599.50 |
| 2024-09-25 | 1,578.5 | 1,583.5 | 1,572.5 | 1,579.5 | 744,100 | 1,579.50 |
| 2024-09-24 | 1,574 | 1,582.5 | 1,572.5 | 1,578.5 | 888,700 | 1,578.50 |
| 2024-09-20 | 1,567.5 | 1,583 | 1,564.5 | 1,571 | 1,782,000 | 1,571 |
| 2024-09-19 | 1,563 | 1,578 | 1,557 | 1,573 | 1,098,700 | 1,573 |
| 2024-09-18 | 1,557.5 | 1,584.5 | 1,552.5 | 1,562.5 | 1,790,100 | 1,562.50 |
| 2024-09-17 | 1,534 | 1,545 | 1,522 | 1,539 | 1,210,600 | 1,539 |
| 2024-09-13 | 1,533.5 | 1,540 | 1,510 | 1,517 | 1,518,900 | 1,517 |
| 2024-09-12 | 1,533 | 1,545 | 1,520.5 | 1,538.5 | 1,717,500 | 1,538.50 |
| 2024-09-11 | 1,550 | 1,550 | 1,520.5 | 1,532 | 1,471,600 | 1,532 |
| 2024-09-10 | 1,546 | 1,552 | 1,535 | 1,547.5 | 1,444,000 | 1,547.50 |
| 2024-09-09 | 1,521 | 1,543 | 1,514.5 | 1,535 | 2,072,900 | 1,535 |
| 2024-09-06 | 1,523.5 | 1,545 | 1,511.5 | 1,521.5 | 1,569,700 | 1,521.50 |
| 2024-09-05 | 1,477 | 1,521.5 | 1,475 | 1,521.5 | 2,089,900 | 1,521.50 |
| 2024-09-04 | 1,475 | 1,490.5 | 1,472 | 1,477 | 872,400 | 1,477 |
| 2024-09-03 | 1,483 | 1,493.5 | 1,470 | 1,477 | 915,000 | 1,477 |
| 2024-09-02 | 1,479.5 | 1,484.5 | 1,466 | 1,484.5 | 835,900 | 1,484.50 |
| 2024-08-30 | 1,478.5 | 1,487 | 1,468.5 | 1,484.5 | 1,381,500 | 1,484.50 |
| 2024-08-29 | 1,488 | 1,490 | 1,469.5 | 1,475.5 | 949,100 | 1,475.50 |
| 2024-08-28 | 1,495 | 1,495 | 1,473.5 | 1,488 | 803,900 | 1,488 |
| 2024-08-27 | 1,493.5 | 1,499.5 | 1,476 | 1,499.5 | 1,108,800 | 1,499.50 |
| 2024-08-26 | 1,461 | 1,498.5 | 1,460 | 1,493.5 | 2,191,600 | 1,493.50 |
| 2024-08-23 | 1,450 | 1,459.5 | 1,432 | 1,459.5 | 1,109,800 | 1,459.50 |
| 2024-08-22 | 1,440 | 1,453 | 1,429.5 | 1,450 | 1,116,300 | 1,450 |
| 2024-08-21 | 1,434 | 1,444 | 1,428.5 | 1,440 | 1,141,900 | 1,440 |
| 2024-08-20 | 1,417.5 | 1,435 | 1,412 | 1,433.5 | 1,278,900 | 1,433.50 |
| 2024-08-19 | 1,405 | 1,417 | 1,394 | 1,417 | 1,021,300 | 1,417 |
| 2024-08-16 | 1,400 | 1,411 | 1,387.5 | 1,411 | 1,205,500 | 1,411 |
| 2024-08-15 | 1,382 | 1,399.5 | 1,372 | 1,399.5 | 1,028,300 | 1,399.50 |
| 2024-08-14 | 1,390 | 1,394 | 1,379 | 1,390 | 1,153,800 | 1,390 |
| 2024-08-13 | 1,367 | 1,392.5 | 1,350.5 | 1,392 | 1,644,200 | 1,392 |
| 2024-08-09 | 1,410 | 1,410.5 | 1,371 | 1,379 | 2,423,800 | 1,379 |
| 2024-08-08 | 1,370 | 1,412.5 | 1,350 | 1,410.5 | 5,730,900 | 1,410.50 |
| 2024-08-07 | 1,252.5 | 1,289 | 1,245 | 1,278 | 2,496,600 | 1,278 |
| 2024-08-06 | 1,244 | 1,263 | 1,233.5 | 1,249.5 | 2,024,300 | 1,249.50 |
| 2024-08-05 | 1,245 | 1,262.5 | 1,193 | 1,206 | 2,311,500 | 1,206 |
| 2024-08-02 | 1,280 | 1,289.5 | 1,255 | 1,257 | 1,672,500 | 1,257 |
| 2024-08-01 | 1,285 | 1,285 | 1,273 | 1,280 | 956,300 | 1,280 |
| 2024-07-31 | 1,285 | 1,301 | 1,280.5 | 1,295.5 | 791,800 | 1,295.50 |
| 2024-07-30 | 1,293 | 1,294 | 1,285 | 1,291.5 | 578,500 | 1,291.50 |
| 2024-07-29 | 1,282 | 1,295 | 1,278.5 | 1,292 | 632,400 | 1,292 |
| 2024-07-26 | 1,287 | 1,291.5 | 1,276.5 | 1,277 | 737,100 | 1,277 |
| 2024-07-25 | 1,291 | 1,298.5 | 1,282 | 1,285 | 818,900 | 1,285 |
| 2024-07-24 | 1,301.5 | 1,302 | 1,283 | 1,284 | 559,300 | 1,284 |
| 2024-07-23 | 1,294 | 1,303 | 1,294 | 1,301.5 | 595,700 | 1,301.50 |
| 2024-07-22 | 1,304.5 | 1,304.5 | 1,292.5 | 1,297.5 | 455,300 | 1,297.50 |
| 2024-07-19 | 1,312.5 | 1,312.5 | 1,297 | 1,301 | 502,100 | 1,301 |
| 2024-07-18 | 1,301 | 1,312.5 | 1,297.5 | 1,309 | 745,000 | 1,309 |
| 2024-07-17 | 1,293 | 1,302.5 | 1,287.5 | 1,300.5 | 578,700 | 1,300.50 |
| 2024-07-16 | 1,299.5 | 1,299.5 | 1,284.5 | 1,287.5 | 674,800 | 1,287.50 |
| 2024-07-12 | 1,291.5 | 1,308 | 1,290.5 | 1,302.5 | 1,222,100 | 1,302.50 |
| 2024-07-11 | 1,288 | 1,293 | 1,285.5 | 1,290.5 | 744,700 | 1,290.50 |
| 2024-07-10 | 1,278.5 | 1,288 | 1,273.5 | 1,288 | 655,500 | 1,288 |
| 2024-07-09 | 1,275 | 1,281 | 1,274 | 1,276.5 | 653,000 | 1,276.50 |
| 2024-07-08 | 1,284 | 1,284 | 1,265 | 1,274 | 837,700 | 1,274 |
| 2024-07-05 | 1,279 | 1,283 | 1,275.5 | 1,280 | 785,500 | 1,280 |
| 2024-07-04 | 1,275.5 | 1,280.5 | 1,273.5 | 1,279.5 | 625,300 | 1,279.50 |
| 2024-07-03 | 1,268.5 | 1,274 | 1,261 | 1,273 | 859,800 | 1,273 |
| 2024-07-02 | 1,263 | 1,273.5 | 1,260.5 | 1,265.5 | 1,333,200 | 1,265.50 |
| 2024-07-01 | 1,259 | 1,265 | 1,254.5 | 1,258 | 1,018,600 | 1,258 |
| 2024-06-28 | 1,258.5 | 1,266.5 | 1,249.5 | 1,254 | 1,793,000 | 1,254 |
| 2024-06-27 | 1,260 | 1,276.5 | 1,257.5 | 1,272.5 | 1,086,200 | 1,272.50 |
| 2024-06-26 | 1,291 | 1,293.5 | 1,285.5 | 1,289.5 | 814,200 | 1,289.50 |
| 2024-06-25 | 1,286 | 1,294 | 1,284.5 | 1,291.5 | 728,200 | 1,291.50 |
| 2024-06-24 | 1,285.5 | 1,285.5 | 1,274 | 1,280.5 | 1,063,500 | 1,280.50 |
| 2024-06-21 | 1,283 | 1,287.5 | 1,276 | 1,279.5 | 1,199,200 | 1,279.50 |
| 2024-06-20 | 1,281 | 1,292.5 | 1,281 | 1,283.5 | 760,900 | 1,283.50 |
| 2024-06-19 | 1,284 | 1,288 | 1,275.5 | 1,281 | 934,600 | 1,281 |
| 2024-06-18 | 1,283 | 1,290 | 1,278.5 | 1,284 | 922,100 | 1,284 |
| 2024-06-17 | 1,280 | 1,280 | 1,263.5 | 1,277.5 | 1,037,000 | 1,277.50 |
| 2024-06-14 | 1,244.5 | 1,283 | 1,238.5 | 1,268 | 1,666,900 | 1,268 |
| 2024-06-13 | 1,277 | 1,281.5 | 1,246 | 1,247.5 | 1,626,900 | 1,247.50 |
| 2024-06-12 | 1,275 | 1,281 | 1,266.5 | 1,266.5 | 742,400 | 1,266.50 |
| 2024-06-11 | 1,276 | 1,277.5 | 1,265.5 | 1,266 | 1,135,300 | 1,266 |
| 2024-06-10 | 1,280 | 1,282.5 | 1,267.5 | 1,276.5 | 1,187,700 | 1,276.50 |
| 2024-06-07 | 1,274 | 1,283 | 1,268.5 | 1,282.5 | 999,800 | 1,282.50 |
| 2024-06-06 | 1,276 | 1,280 | 1,266 | 1,273.5 | 1,036,200 | 1,273.50 |
| 2024-06-05 | 1,272.5 | 1,280 | 1,266 | 1,275 | 1,181,400 | 1,275 |
| 2024-06-04 | 1,279.5 | 1,279.5 | 1,267 | 1,274 | 946,100 | 1,274 |
| 2024-06-03 | 1,276 | 1,281 | 1,265.5 | 1,269.5 | 802,000 | 1,269.50 |
| 2024-05-31 | 1,254 | 1,265 | 1,253 | 1,262 | 1,249,000 | 1,262 |
| 2024-05-30 | 1,253 | 1,258 | 1,243 | 1,251 | 1,077,800 | 1,251 |
| 2024-05-29 | 1,261.5 | 1,262.5 | 1,250 | 1,253 | 1,320,500 | 1,253 |
| 2024-05-28 | 1,268 | 1,275.5 | 1,262 | 1,262 | 993,800 | 1,262 |
| 2024-05-27 | 1,255 | 1,267 | 1,246 | 1,267 | 1,165,700 | 1,267 |
| 2024-05-24 | 1,250 | 1,267 | 1,248 | 1,257 | 1,302,400 | 1,257 |
| 2024-05-23 | 1,260.5 | 1,267 | 1,251.5 | 1,260 | 1,167,000 | 1,260 |
| 2024-05-22 | 1,270 | 1,283.5 | 1,264 | 1,268 | 1,518,700 | 1,268 |
| 2024-05-21 | 1,289.5 | 1,296.5 | 1,271.5 | 1,271.5 | 2,148,200 | 1,271.50 |
| 2024-05-20 | 1,310.5 | 1,319.5 | 1,297 | 1,297 | 2,072,500 | 1,297 |
| 2024-05-17 | 1,347 | 1,349 | 1,319.5 | 1,322 | 1,047,500 | 1,322 |
| 2024-05-16 | 1,337.5 | 1,350 | 1,335 | 1,350 | 980,300 | 1,350 |
| 2024-05-15 | 1,335.5 | 1,342 | 1,325.5 | 1,331.5 | 956,000 | 1,331.50 |
| 2024-05-14 | 1,325 | 1,346 | 1,324 | 1,336.5 | 1,203,500 | 1,336.50 |
| 2024-05-13 | 1,338 | 1,356 | 1,322.5 | 1,329.5 | 1,834,200 | 1,329.50 |
| 2024-05-10 | 1,324 | 1,343 | 1,313.5 | 1,320.5 | 2,689,200 | 1,320.50 |
| 2024-05-09 | 1,309.5 | 1,356 | 1,309.5 | 1,315.5 | 5,065,300 | 1,315.50 |
| 2024-05-08 | 1,430 | 1,448.5 | 1,421.5 | 1,429.5 | 1,913,900 | 1,429.50 |
| 2024-05-07 | 1,395 | 1,422 | 1,388 | 1,417 | 1,415,700 | 1,417 |
| 2024-05-02 | 1,415 | 1,419 | 1,403 | 1,408.5 | 929,800 | 1,408.50 |
| 2024-05-01 | 1,400.5 | 1,431.5 | 1,395.5 | 1,419.5 | 1,419,300 | 1,419.50 |
| 2024-04-30 | 1,390.5 | 1,416.5 | 1,386.5 | 1,414.5 | 1,616,400 | 1,414.50 |
| 2024-04-26 | 1,365 | 1,382 | 1,353 | 1,376.5 | 994,800 | 1,376.50 |
| 2024-04-25 | 1,367 | 1,383 | 1,367 | 1,376.5 | 946,100 | 1,376.50 |
| 2024-04-24 | 1,375 | 1,376 | 1,362 | 1,365 | 862,800 | 1,365 |
| 2024-04-23 | 1,389 | 1,389 | 1,372 | 1,378 | 806,400 | 1,378 |
| 2024-04-22 | 1,365 | 1,389 | 1,362 | 1,388 | 1,204,300 | 1,388 |
| 2024-04-19 | 1,350 | 1,364.5 | 1,343.5 | 1,352.5 | 1,227,400 | 1,352.50 |
| 2024-04-18 | 1,350 | 1,363 | 1,347.5 | 1,351 | 1,189,200 | 1,351 |
| 2024-04-17 | 1,337 | 1,342 | 1,323.5 | 1,334.5 | 1,312,300 | 1,334.50 |
| 2024-04-16 | 1,345 | 1,351 | 1,330.5 | 1,346 | 1,101,800 | 1,346 |
| 2024-04-15 | 1,359.5 | 1,360.5 | 1,349.5 | 1,355 | 866,000 | 1,355 |
| 2024-04-12 | 1,350.5 | 1,360 | 1,350.5 | 1,359 | 570,500 | 1,359 |
| 2024-04-11 | 1,345 | 1,352.5 | 1,337 | 1,344 | 751,200 | 1,344 |
| 2024-04-10 | 1,360 | 1,370.5 | 1,350 | 1,351 | 874,200 | 1,351 |
| 2024-04-09 | 1,366 | 1,371 | 1,360 | 1,362.5 | 680,200 | 1,362.50 |
| 2024-04-08 | 1,352 | 1,372 | 1,350.5 | 1,369.5 | 732,700 | 1,369.50 |
| 2024-04-05 | 1,351.5 | 1,358 | 1,346.5 | 1,350 | 790,700 | 1,350 |
| 2024-04-04 | 1,351 | 1,371 | 1,346 | 1,352 | 1,124,700 | 1,352 |
| 2024-04-03 | 1,358.5 | 1,364.5 | 1,349.5 | 1,351 | 736,600 | 1,351 |
| 2024-04-02 | 1,373 | 1,373 | 1,349.5 | 1,356 | 900,400 | 1,356 |
| 2024-04-01 | 1,365 | 1,374.5 | 1,360.5 | 1,373.5 | 861,800 | 1,373.50 |
| 2024-03-29 | 1,361.5 | 1,372 | 1,351 | 1,358 | 1,153,100 | 1,358 |
| 2024-03-28 | 1,330 | 1,365 | 1,329 | 1,352 | 2,255,900 | 1,352 |
| 2024-03-27 | 1,325 | 1,329.5 | 1,320.5 | 1,327.5 | 1,305,000 | 1,327.50 |
| 2024-03-26 | 1,319.5 | 1,321 | 1,302.5 | 1,317.5 | 1,232,000 | 1,317.50 |
| 2024-03-25 | 1,349.5 | 1,350 | 1,325.5 | 1,325.5 | 1,046,100 | 1,325.50 |
| 2024-03-22 | 1,346 | 1,348 | 1,328 | 1,345 | 1,185,100 | 1,345 |
| 2024-03-21 | 1,346 | 1,359.5 | 1,343 | 1,348.5 | 1,070,800 | 1,348.50 |
| 2024-03-19 | 1,347 | 1,349.5 | 1,334.5 | 1,343.5 | 930,500 | 1,343.50 |
| 2024-03-18 | 1,343 | 1,352 | 1,340.5 | 1,347 | 687,400 | 1,347 |
| 2024-03-15 | 1,341.5 | 1,351 | 1,331.5 | 1,340.5 | 1,546,200 | 1,340.50 |
| 2024-03-14 | 1,322 | 1,345 | 1,322 | 1,345 | 1,052,800 | 1,345 |
| 2024-03-13 | 1,350 | 1,353 | 1,334 | 1,337 | 835,200 | 1,337 |
| 2024-03-12 | 1,355 | 1,357 | 1,336.5 | 1,354.5 | 1,277,500 | 1,354.50 |
| 2024-03-11 | 1,348 | 1,357.5 | 1,327.5 | 1,344 | 1,570,500 | 1,344 |
| 2024-03-08 | 1,356 | 1,360.5 | 1,346 | 1,346 | 1,374,300 | 1,346 |
| 2024-03-07 | 1,339 | 1,366.5 | 1,337.5 | 1,359 | 1,819,700 | 1,359 |
| 2024-03-06 | 1,314 | 1,338.5 | 1,312.5 | 1,330 | 1,060,100 | 1,330 |
| 2024-03-05 | 1,324.5 | 1,329.5 | 1,303 | 1,319 | 1,157,200 | 1,319 |
| 2024-03-04 | 1,323 | 1,337 | 1,320.5 | 1,327 | 1,081,700 | 1,327 |
| 2024-03-01 | 1,325 | 1,332 | 1,317.5 | 1,318 | 863,200 | 1,318 |
| 2024-02-29 | 1,341 | 1,347 | 1,316.5 | 1,321 | 1,880,900 | 1,321 |
| 2024-02-28 | 1,330 | 1,334 | 1,321.5 | 1,332.5 | 911,700 | 1,332.50 |
| 2024-02-27 | 1,323 | 1,334.5 | 1,314.5 | 1,331 | 1,115,700 | 1,331 |
| 2024-02-26 | 1,332 | 1,342.5 | 1,324 | 1,324 | 1,186,400 | 1,324 |
| 2024-02-22 | 1,328.5 | 1,331.5 | 1,314.5 | 1,329 | 1,016,600 | 1,329 |
| 2024-02-21 | 1,337.5 | 1,339 | 1,323.5 | 1,337.5 | 1,613,200 | 1,337.50 |
| 2024-02-20 | 1,318 | 1,325.5 | 1,305.5 | 1,320 | 1,309,300 | 1,320 |
| 2024-02-19 | 1,303 | 1,317 | 1,296.5 | 1,317 | 1,790,900 | 1,317 |
| 2024-02-16 | 1,288 | 1,299.5 | 1,277.5 | 1,295 | 1,666,800 | 1,295 |
| 2024-02-15 | 1,294 | 1,309 | 1,277 | 1,290 | 3,740,100 | 1,290 |
| 2024-02-14 | 1,267.5 | 1,272 | 1,231.5 | 1,234 | 2,591,200 | 1,234 |
| 2024-02-13 | 1,284.5 | 1,284.5 | 1,257 | 1,263.5 | 2,033,600 | 1,263.50 |
| 2024-02-09 | 1,269 | 1,279.5 | 1,260 | 1,276.5 | 1,739,600 | 1,276.50 |
| 2024-02-08 | 1,298 | 1,300 | 1,283 | 1,283 | 1,832,400 | 1,283 |
| 2024-02-07 | 1,310 | 1,310 | 1,297.5 | 1,304.5 | 1,101,500 | 1,304.50 |
| 2024-02-06 | 1,300.5 | 1,318.5 | 1,294.5 | 1,310 | 1,080,300 | 1,310 |
| 2024-02-05 | 1,296.5 | 1,304.5 | 1,294.5 | 1,299.5 | 988,600 | 1,299.50 |
| 2024-02-02 | 1,303 | 1,303 | 1,294 | 1,296.5 | 963,200 | 1,296.50 |
| 2024-02-01 | 1,310 | 1,312 | 1,285.5 | 1,297 | 2,910,500 | 1,297 |
| 2024-01-31 | 1,305 | 1,316 | 1,303 | 1,316 | 628,800 | 1,316 |
| 2024-01-30 | 1,319 | 1,323.5 | 1,307 | 1,308 | 739,400 | 1,308 |
| 2024-01-29 | 1,309 | 1,316.5 | 1,303.5 | 1,316 | 772,100 | 1,316 |
| 2024-01-26 | 1,309 | 1,311 | 1,299 | 1,301.5 | 1,173,600 | 1,301.50 |
| 2024-01-25 | 1,300 | 1,315.5 | 1,297.5 | 1,311 | 998,100 | 1,311 |
| 2024-01-24 | 1,311 | 1,314 | 1,299 | 1,307.5 | 1,490,200 | 1,307.50 |
| 2024-01-23 | 1,333 | 1,334 | 1,312 | 1,312.5 | 1,290,600 | 1,312.50 |
| 2024-01-22 | 1,320 | 1,332 | 1,315.5 | 1,332 | 965,800 | 1,332 |
| 2024-01-19 | 1,331.5 | 1,334 | 1,318 | 1,323.5 | 1,378,800 | 1,323.50 |
| 2024-01-18 | 1,327 | 1,335.5 | 1,322.5 | 1,334.5 | 1,114,200 | 1,334.50 |
| 2024-01-17 | 1,324 | 1,329 | 1,319 | 1,320.5 | 966,600 | 1,320.50 |
| 2024-01-16 | 1,337 | 1,339.5 | 1,322 | 1,322 | 881,600 | 1,322 |
| 2024-01-15 | 1,345 | 1,347 | 1,331 | 1,337 | 817,800 | 1,337 |
| 2024-01-12 | 1,345 | 1,351 | 1,337.5 | 1,342.5 | 1,240,100 | 1,342.50 |
| 2024-01-11 | 1,345 | 1,347 | 1,330 | 1,339 | 1,085,700 | 1,339 |
| 2024-01-10 | 1,334.5 | 1,343.5 | 1,325.5 | 1,342.5 | 1,331,100 | 1,342.50 |
| 2024-01-09 | 1,311.5 | 1,329.5 | 1,310 | 1,329.5 | 1,639,400 | 1,329.50 |
| 2024-01-05 | 1,313 | 1,313 | 1,301 | 1,308.5 | 1,171,200 | 1,308.50 |
| 2024-01-04 | 1,307.5 | 1,311 | 1,298.5 | 1,310.5 | 1,138,000 | 1,310.50 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
