5105 TOYO TIRE(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 | 2,444 | 2,451.5 | 2,426.5 | 2,445.5 | 1,134,800 | 2,445.50 |
| 2024-12-27 | 2,420.5 | 2,445 | 2,408 | 2,444 | 2,255,000 | 2,444 |
| 2024-12-26 | 2,474.5 | 2,494 | 2,461.5 | 2,486 | 2,384,600 | 2,486 |
| 2024-12-25 | 2,469 | 2,470.5 | 2,444 | 2,470.5 | 1,310,300 | 2,470.50 |
| 2024-12-24 | 2,460 | 2,469 | 2,446.5 | 2,461.5 | 1,132,800 | 2,461.50 |
| 2024-12-23 | 2,450 | 2,464.5 | 2,426.5 | 2,463 | 1,388,300 | 2,463 |
| 2024-12-20 | 2,463 | 2,466 | 2,434 | 2,434 | 1,181,400 | 2,434 |
| 2024-12-19 | 2,420 | 2,442 | 2,415.5 | 2,428.5 | 1,372,200 | 2,428.50 |
| 2024-12-18 | 2,440 | 2,459 | 2,436 | 2,448 | 1,934,900 | 2,448 |
| 2024-12-17 | 2,460 | 2,461 | 2,403 | 2,403 | 1,484,500 | 2,403 |
| 2024-12-16 | 2,460 | 2,485 | 2,450.5 | 2,450.5 | 1,022,700 | 2,450.50 |
| 2024-12-13 | 2,425 | 2,444 | 2,418.5 | 2,438.5 | 1,362,200 | 2,438.50 |
| 2024-12-12 | 2,438 | 2,459.5 | 2,437 | 2,443.5 | 1,092,600 | 2,443.50 |
| 2024-12-11 | 2,417.5 | 2,437.5 | 2,398 | 2,424 | 962,800 | 2,424 |
| 2024-12-10 | 2,429 | 2,438 | 2,400.5 | 2,406 | 1,097,000 | 2,406 |
| 2024-12-09 | 2,398 | 2,420.5 | 2,393 | 2,396 | 1,315,800 | 2,396 |
| 2024-12-06 | 2,384 | 2,406 | 2,377.5 | 2,388 | 1,173,400 | 2,388 |
| 2024-12-05 | 2,383 | 2,391 | 2,360.5 | 2,364 | 1,172,100 | 2,364 |
| 2024-12-04 | 2,367.5 | 2,382.5 | 2,359.5 | 2,371 | 1,044,200 | 2,371 |
| 2024-12-03 | 2,350 | 2,378.5 | 2,350 | 2,358.5 | 1,420,900 | 2,358.50 |
| 2024-12-02 | 2,332 | 2,364 | 2,330 | 2,353.5 | 815,600 | 2,353.50 |
| 2024-11-29 | 2,350 | 2,351.5 | 2,323.5 | 2,328 | 779,200 | 2,328 |
| 2024-11-28 | 2,306 | 2,356 | 2,298 | 2,353 | 870,800 | 2,353 |
| 2024-11-27 | 2,350 | 2,358 | 2,292 | 2,306.5 | 2,202,000 | 2,306.50 |
| 2024-11-26 | 2,392.5 | 2,403 | 2,354.5 | 2,383 | 1,542,200 | 2,383 |
| 2024-11-25 | 2,410.5 | 2,439.5 | 2,396.5 | 2,402 | 1,848,600 | 2,402 |
| 2024-11-22 | 2,382 | 2,408 | 2,371 | 2,400 | 1,254,000 | 2,400 |
| 2024-11-21 | 2,412 | 2,432.5 | 2,381.5 | 2,382 | 1,368,800 | 2,382 |
| 2024-11-20 | 2,439.5 | 2,455 | 2,404 | 2,412.5 | 1,341,600 | 2,412.50 |
| 2024-11-19 | 2,383 | 2,429.5 | 2,382 | 2,427.5 | 1,670,800 | 2,427.50 |
| 2024-11-18 | 2,392 | 2,422 | 2,375 | 2,380.5 | 1,991,800 | 2,380.50 |
| 2024-11-15 | 2,375 | 2,415.5 | 2,359 | 2,396.5 | 2,858,400 | 2,396.50 |
| 2024-11-14 | 2,350 | 2,467 | 2,347 | 2,360 | 9,687,200 | 2,360 |
| 2024-11-13 | 2,177 | 2,209.5 | 2,176 | 2,189 | 2,281,500 | 2,189 |
| 2024-11-12 | 2,160 | 2,213 | 2,152 | 2,179 | 1,991,500 | 2,179 |
| 2024-11-11 | 2,152.5 | 2,161.5 | 2,138 | 2,149.5 | 1,544,500 | 2,149.50 |
| 2024-11-08 | 2,223 | 2,224 | 2,142 | 2,153.5 | 2,717,200 | 2,153.50 |
| 2024-11-07 | 2,200 | 2,229.5 | 2,193 | 2,219.5 | 2,170,900 | 2,219.50 |
| 2024-11-06 | 2,187.5 | 2,209.5 | 2,174 | 2,180 | 1,578,100 | 2,180 |
| 2024-11-05 | 2,181 | 2,195.5 | 2,170 | 2,176.5 | 1,050,000 | 2,176.50 |
| 2024-11-01 | 2,164 | 2,192.5 | 2,155 | 2,173.5 | 1,182,000 | 2,173.50 |
| 2024-10-31 | 2,186.5 | 2,197.5 | 2,172 | 2,189 | 953,400 | 2,189 |
| 2024-10-30 | 2,185 | 2,195 | 2,174 | 2,175.5 | 1,044,000 | 2,175.50 |
| 2024-10-29 | 2,173 | 2,183 | 2,156 | 2,183 | 802,400 | 2,183 |
| 2024-10-28 | 2,138 | 2,172 | 2,124 | 2,167.5 | 1,186,400 | 2,167.50 |
| 2024-10-25 | 2,135 | 2,147.5 | 2,124 | 2,137.5 | 927,200 | 2,137.50 |
| 2024-10-24 | 2,130 | 2,146.5 | 2,096 | 2,145.5 | 1,681,400 | 2,145.50 |
| 2024-10-23 | 2,160 | 2,171 | 2,138 | 2,142.5 | 1,064,800 | 2,142.50 |
| 2024-10-22 | 2,135 | 2,166.5 | 2,126 | 2,155 | 1,560,400 | 2,155 |
| 2024-10-21 | 2,129 | 2,150 | 2,119 | 2,140 | 959,500 | 2,140 |
| 2024-10-18 | 2,150 | 2,150 | 2,115 | 2,117 | 1,256,000 | 2,117 |
| 2024-10-17 | 2,148 | 2,169 | 2,142.5 | 2,151.5 | 854,200 | 2,151.50 |
| 2024-10-16 | 2,130 | 2,157 | 2,122 | 2,137.5 | 1,119,500 | 2,137.50 |
| 2024-10-15 | 2,152 | 2,164 | 2,132 | 2,143 | 1,398,100 | 2,143 |
| 2024-10-11 | 2,130 | 2,141 | 2,123 | 2,124.5 | 1,269,000 | 2,124.50 |
| 2024-10-10 | 2,130 | 2,159 | 2,121 | 2,148 | 1,113,100 | 2,148 |
| 2024-10-09 | 2,125.5 | 2,136 | 2,101 | 2,116.5 | 1,190,900 | 2,116.50 |
| 2024-10-08 | 2,147 | 2,152.5 | 2,120 | 2,120 | 1,696,100 | 2,120 |
| 2024-10-07 | 2,179.5 | 2,180.5 | 2,151 | 2,170 | 1,261,200 | 2,170 |
| 2024-10-04 | 2,125 | 2,128 | 2,108 | 2,122.5 | 1,150,400 | 2,122.50 |
| 2024-10-03 | 2,140 | 2,146.5 | 2,118 | 2,122 | 1,239,300 | 2,122 |
| 2024-10-02 | 2,106.5 | 2,129 | 2,090 | 2,097 | 1,519,700 | 2,097 |
| 2024-10-01 | 2,101 | 2,135 | 2,099 | 2,119 | 1,699,300 | 2,119 |
| 2024-09-30 | 2,088 | 2,122 | 2,080.5 | 2,087 | 1,505,000 | 2,087 |
| 2024-09-27 | 2,139 | 2,159 | 2,114 | 2,151 | 1,140,600 | 2,151 |
| 2024-09-26 | 2,080 | 2,107.5 | 2,070.5 | 2,107.5 | 1,251,700 | 2,107.50 |
| 2024-09-25 | 2,058 | 2,085 | 2,051 | 2,077.5 | 857,600 | 2,077.50 |
| 2024-09-24 | 2,070 | 2,078 | 2,042.5 | 2,047 | 1,172,400 | 2,047 |
| 2024-09-20 | 2,040 | 2,067.5 | 2,033 | 2,037.5 | 1,480,400 | 2,037.50 |
| 2024-09-19 | 2,021 | 2,049.5 | 2,006 | 2,022 | 1,270,800 | 2,022 |
| 2024-09-18 | 1,983 | 1,992 | 1,966.5 | 1,986.5 | 1,318,200 | 1,986.50 |
| 2024-09-17 | 1,995 | 2,003 | 1,938 | 1,963.5 | 1,639,400 | 1,963.50 |
| 2024-09-13 | 1,994 | 2,012 | 1,993.5 | 2,012 | 1,208,000 | 2,012 |
| 2024-09-12 | 2,023 | 2,039.5 | 1,998 | 2,020.5 | 1,076,700 | 2,020.50 |
| 2024-09-11 | 2,020 | 2,020 | 1,968 | 1,992 | 1,289,200 | 1,992 |
| 2024-09-10 | 2,042 | 2,056.5 | 2,033 | 2,037 | 764,700 | 2,037 |
| 2024-09-09 | 2,000 | 2,047.5 | 1,987.5 | 2,042 | 1,044,500 | 2,042 |
| 2024-09-06 | 2,082 | 2,089 | 2,048 | 2,064 | 1,132,800 | 2,064 |
| 2024-09-05 | 2,080 | 2,118.5 | 2,052 | 2,082 | 1,268,000 | 2,082 |
| 2024-09-04 | 2,110 | 2,119.5 | 2,078.5 | 2,088.5 | 1,531,800 | 2,088.50 |
| 2024-09-03 | 2,170 | 2,171.5 | 2,140 | 2,151.5 | 712,200 | 2,151.50 |
| 2024-09-02 | 2,186 | 2,199 | 2,143 | 2,163.5 | 1,341,300 | 2,163.50 |
| 2024-08-30 | 2,116 | 2,144 | 2,113 | 2,139 | 776,400 | 2,139 |
| 2024-08-29 | 2,130 | 2,130 | 2,110.5 | 2,123.5 | 771,700 | 2,123.50 |
| 2024-08-28 | 2,098 | 2,137.5 | 2,081 | 2,137.5 | 1,504,900 | 2,137.50 |
| 2024-08-27 | 2,130 | 2,150.5 | 2,118 | 2,148 | 876,500 | 2,148 |
| 2024-08-26 | 2,139 | 2,144.5 | 2,086 | 2,116.5 | 1,547,700 | 2,116.50 |
| 2024-08-23 | 2,158 | 2,164.5 | 2,139 | 2,164.5 | 1,175,500 | 2,164.50 |
| 2024-08-22 | 2,195 | 2,195 | 2,145.5 | 2,155.5 | 1,115,000 | 2,155.50 |
| 2024-08-21 | 2,151.5 | 2,179 | 2,149 | 2,176.5 | 1,863,800 | 2,176.50 |
| 2024-08-20 | 2,149.5 | 2,158 | 2,126.5 | 2,150 | 1,134,300 | 2,150 |
| 2024-08-19 | 2,156 | 2,179 | 2,096 | 2,103 | 1,944,100 | 2,103 |
| 2024-08-16 | 2,168 | 2,195 | 2,113.5 | 2,130 | 1,729,500 | 2,130 |
| 2024-08-15 | 2,098.5 | 2,107.5 | 2,058.5 | 2,072 | 1,697,100 | 2,072 |
| 2024-08-14 | 2,009 | 2,061 | 1,972.5 | 2,048.5 | 3,134,500 | 2,048.50 |
| 2024-08-13 | 2,003 | 2,026 | 1,929 | 2,011 | 3,676,800 | 2,011 |
| 2024-08-09 | 2,122.5 | 2,180 | 1,964 | 1,996 | 4,345,500 | 1,996 |
| 2024-08-08 | 2,064 | 2,125 | 2,053.5 | 2,078 | 1,912,600 | 2,078 |
| 2024-08-07 | 2,100 | 2,187.5 | 2,056 | 2,076 | 2,338,200 | 2,076 |
| 2024-08-06 | 2,150 | 2,186 | 2,094.5 | 2,142.5 | 1,336,800 | 2,142.50 |
| 2024-08-05 | 2,022 | 2,054.5 | 1,867 | 1,882 | 1,844,300 | 1,882 |
| 2024-08-02 | 2,280.5 | 2,294 | 2,213 | 2,216 | 1,401,100 | 2,216 |
| 2024-08-01 | 2,442.5 | 2,457 | 2,343 | 2,378.5 | 1,138,400 | 2,378.50 |
| 2024-07-31 | 2,435 | 2,492.5 | 2,421 | 2,492.5 | 597,000 | 2,492.50 |
| 2024-07-30 | 2,432 | 2,458.5 | 2,430 | 2,456.5 | 476,800 | 2,456.50 |
| 2024-07-29 | 2,429 | 2,456 | 2,413 | 2,428 | 520,900 | 2,428 |
| 2024-07-26 | 2,412 | 2,439 | 2,399 | 2,407.5 | 650,200 | 2,407.50 |
| 2024-07-25 | 2,421.5 | 2,436.5 | 2,394 | 2,396 | 1,000,700 | 2,396 |
| 2024-07-24 | 2,515 | 2,515 | 2,458 | 2,464.5 | 734,600 | 2,464.50 |
| 2024-07-23 | 2,513 | 2,542 | 2,490.5 | 2,517.5 | 659,600 | 2,517.50 |
| 2024-07-22 | 2,534 | 2,537 | 2,474.5 | 2,475 | 915,200 | 2,475 |
| 2024-07-19 | 2,542 | 2,549.5 | 2,509.5 | 2,533 | 778,300 | 2,533 |
| 2024-07-18 | 2,530 | 2,534.5 | 2,503 | 2,517.5 | 819,900 | 2,517.50 |
| 2024-07-17 | 2,538 | 2,552 | 2,522 | 2,538.5 | 1,261,800 | 2,538.50 |
| 2024-07-16 | 2,555 | 2,564.5 | 2,520.5 | 2,523 | 876,400 | 2,523 |
| 2024-07-12 | 2,550 | 2,582 | 2,546.5 | 2,554 | 1,125,000 | 2,554 |
| 2024-07-11 | 2,588 | 2,604.5 | 2,569 | 2,577 | 933,900 | 2,577 |
| 2024-07-10 | 2,511 | 2,534 | 2,501 | 2,531 | 934,900 | 2,531 |
| 2024-07-09 | 2,511 | 2,519.5 | 2,462.5 | 2,505.5 | 1,401,600 | 2,505.50 |
| 2024-07-08 | 2,520 | 2,533.5 | 2,508.5 | 2,520 | 974,400 | 2,520 |
| 2024-07-05 | 2,583 | 2,587 | 2,515.5 | 2,516.5 | 1,108,900 | 2,516.50 |
| 2024-07-04 | 2,570 | 2,593 | 2,569 | 2,584 | 828,600 | 2,584 |
| 2024-07-03 | 2,621.5 | 2,623.5 | 2,564 | 2,584 | 915,700 | 2,584 |
| 2024-07-02 | 2,612 | 2,659.5 | 2,603 | 2,643.5 | 1,310,300 | 2,643.50 |
| 2024-07-01 | 2,600 | 2,610 | 2,581.5 | 2,593.5 | 730,100 | 2,593.50 |
| 2024-06-28 | 2,565 | 2,584 | 2,550.5 | 2,568.5 | 1,008,500 | 2,568.50 |
| 2024-06-27 | 2,525 | 2,556 | 2,521 | 2,544 | 1,334,100 | 2,544 |
| 2024-06-26 | 2,666.5 | 2,673.5 | 2,605 | 2,614.5 | 1,955,400 | 2,614.50 |
| 2024-06-25 | 2,638.5 | 2,675 | 2,626 | 2,658.5 | 746,100 | 2,658.50 |
| 2024-06-24 | 2,603 | 2,617.5 | 2,576 | 2,601 | 719,200 | 2,601 |
| 2024-06-21 | 2,592 | 2,609.5 | 2,577 | 2,583 | 874,200 | 2,583 |
| 2024-06-20 | 2,564 | 2,589 | 2,562.5 | 2,585 | 491,400 | 2,585 |
| 2024-06-19 | 2,569 | 2,596 | 2,554.5 | 2,564.5 | 697,000 | 2,564.50 |
| 2024-06-18 | 2,587 | 2,587.5 | 2,560.5 | 2,572.5 | 684,100 | 2,572.50 |
| 2024-06-17 | 2,618.5 | 2,618.5 | 2,553 | 2,564.5 | 1,050,200 | 2,564.50 |
| 2024-06-14 | 2,586 | 2,634.5 | 2,583 | 2,624 | 1,023,100 | 2,624 |
| 2024-06-13 | 2,707 | 2,721.5 | 2,624.5 | 2,624.5 | 881,000 | 2,624.50 |
| 2024-06-12 | 2,728.5 | 2,731 | 2,699 | 2,716 | 681,100 | 2,716 |
| 2024-06-11 | 2,791 | 2,792.5 | 2,745 | 2,745 | 538,100 | 2,745 |
| 2024-06-10 | 2,753.5 | 2,792.5 | 2,752 | 2,775 | 577,900 | 2,775 |
| 2024-06-07 | 2,739 | 2,754.5 | 2,729 | 2,738 | 457,800 | 2,738 |
| 2024-06-06 | 2,763 | 2,778 | 2,726.5 | 2,737 | 669,800 | 2,737 |
| 2024-06-05 | 2,775 | 2,787 | 2,753.5 | 2,753.5 | 577,500 | 2,753.50 |
| 2024-06-04 | 2,807 | 2,816.5 | 2,782.5 | 2,794.5 | 557,200 | 2,794.50 |
| 2024-06-03 | 2,807 | 2,856 | 2,807 | 2,823.5 | 737,800 | 2,823.50 |
| 2024-05-31 | 2,772 | 2,813 | 2,761 | 2,802.5 | 874,000 | 2,802.50 |
| 2024-05-30 | 2,680 | 2,755 | 2,656 | 2,755 | 1,117,600 | 2,755 |
| 2024-05-29 | 2,710 | 2,734 | 2,673 | 2,673 | 925,400 | 2,673 |
| 2024-05-28 | 2,729 | 2,754.5 | 2,724.5 | 2,749 | 478,500 | 2,749 |
| 2024-05-27 | 2,718.5 | 2,726 | 2,695 | 2,720.5 | 541,900 | 2,720.50 |
| 2024-05-24 | 2,717 | 2,759 | 2,711.5 | 2,721.5 | 472,200 | 2,721.50 |
| 2024-05-23 | 2,750 | 2,751.5 | 2,710 | 2,734.5 | 550,600 | 2,734.50 |
| 2024-05-22 | 2,791 | 2,810 | 2,726 | 2,733.5 | 723,100 | 2,733.50 |
| 2024-05-21 | 2,802 | 2,840.5 | 2,786.5 | 2,789 | 824,600 | 2,789 |
| 2024-05-20 | 2,730.5 | 2,783 | 2,718 | 2,781.5 | 729,100 | 2,781.50 |
| 2024-05-17 | 2,788.5 | 2,788.5 | 2,720.5 | 2,730 | 892,900 | 2,730 |
| 2024-05-16 | 2,820 | 2,828.5 | 2,746 | 2,782 | 1,243,100 | 2,782 |
| 2024-05-15 | 2,912.5 | 2,994 | 2,815.5 | 2,832 | 1,455,800 | 2,832 |
| 2024-05-14 | 2,930.5 | 2,938 | 2,847 | 2,850.5 | 775,100 | 2,850.50 |
| 2024-05-13 | 2,900 | 2,909 | 2,868.5 | 2,880.5 | 636,700 | 2,880.50 |
| 2024-05-10 | 2,896 | 2,950 | 2,891 | 2,922 | 677,400 | 2,922 |
| 2024-05-09 | 2,900 | 2,958.5 | 2,894.5 | 2,917 | 512,900 | 2,917 |
| 2024-05-08 | 2,888 | 2,896.5 | 2,860 | 2,873.5 | 463,700 | 2,873.50 |
| 2024-05-07 | 2,939.5 | 2,958.5 | 2,865.5 | 2,882 | 726,800 | 2,882 |
| 2024-05-02 | 2,894 | 2,916.5 | 2,878 | 2,902.5 | 364,400 | 2,902.50 |
| 2024-05-01 | 2,957 | 2,967 | 2,898.5 | 2,900.5 | 615,000 | 2,900.50 |
| 2024-04-30 | 2,933 | 2,997 | 2,897.5 | 2,986 | 727,700 | 2,986 |
| 2024-04-26 | 2,800 | 2,876.5 | 2,774 | 2,874 | 729,400 | 2,874 |
| 2024-04-25 | 2,882 | 2,911.5 | 2,809.5 | 2,816 | 613,500 | 2,816 |
| 2024-04-24 | 2,851 | 2,889.5 | 2,842.5 | 2,889 | 640,000 | 2,889 |
| 2024-04-23 | 2,894 | 2,904 | 2,846 | 2,862 | 702,600 | 2,862 |
| 2024-04-22 | 2,888 | 2,908.5 | 2,850.5 | 2,893.5 | 683,900 | 2,893.50 |
| 2024-04-19 | 2,880 | 2,907 | 2,823 | 2,859.5 | 772,100 | 2,859.50 |
| 2024-04-18 | 2,860 | 2,929 | 2,848 | 2,894 | 471,100 | 2,894 |
| 2024-04-17 | 2,953 | 2,955.5 | 2,829.5 | 2,870 | 820,300 | 2,870 |
| 2024-04-16 | 2,955 | 2,990 | 2,889 | 2,903 | 970,600 | 2,903 |
| 2024-04-15 | 2,908 | 2,954 | 2,861.5 | 2,948.5 | 736,900 | 2,948.50 |
| 2024-04-12 | 2,900 | 2,974 | 2,870 | 2,966 | 1,136,500 | 2,966 |
| 2024-04-11 | 2,852.5 | 2,874 | 2,837.5 | 2,859 | 419,600 | 2,859 |
| 2024-04-10 | 2,850 | 2,883.5 | 2,836.5 | 2,882 | 595,500 | 2,882 |
| 2024-04-09 | 2,830 | 2,853 | 2,806.5 | 2,830.5 | 343,700 | 2,830.50 |
| 2024-04-08 | 2,806 | 2,824.5 | 2,791.5 | 2,817.5 | 389,000 | 2,817.50 |
| 2024-04-05 | 2,776 | 2,806 | 2,752.5 | 2,806 | 505,700 | 2,806 |
| 2024-04-04 | 2,797.5 | 2,830.5 | 2,775.5 | 2,823.5 | 601,000 | 2,823.50 |
| 2024-04-03 | 2,700 | 2,776 | 2,681.5 | 2,765.5 | 686,800 | 2,765.50 |
| 2024-04-02 | 2,776 | 2,788 | 2,713.5 | 2,726.5 | 565,300 | 2,726.50 |
| 2024-04-01 | 2,828 | 2,833 | 2,725 | 2,762.5 | 818,400 | 2,762.50 |
| 2024-03-29 | 2,860 | 2,869.5 | 2,819.5 | 2,828 | 610,800 | 2,828 |
| 2024-03-28 | 2,860 | 2,899 | 2,847 | 2,847 | 542,900 | 2,847 |
| 2024-03-27 | 2,847 | 2,885 | 2,832 | 2,870.5 | 712,000 | 2,870.50 |
| 2024-03-26 | 2,845.5 | 2,872.5 | 2,815 | 2,841 | 683,800 | 2,841 |
| 2024-03-25 | 2,848.5 | 2,848.5 | 2,810.5 | 2,811.5 | 509,800 | 2,811.50 |
| 2024-03-22 | 2,850.5 | 2,882 | 2,815 | 2,857.5 | 761,700 | 2,857.50 |
| 2024-03-21 | 2,832.5 | 2,844.5 | 2,809 | 2,839.5 | 616,800 | 2,839.50 |
| 2024-03-19 | 2,731.5 | 2,821 | 2,720 | 2,808.5 | 938,600 | 2,808.50 |
| 2024-03-18 | 2,675 | 2,715.5 | 2,653 | 2,715.5 | 643,300 | 2,715.50 |
| 2024-03-15 | 2,617 | 2,671 | 2,606.5 | 2,659 | 1,422,700 | 2,659 |
| 2024-03-14 | 2,570 | 2,596 | 2,554 | 2,590.5 | 439,600 | 2,590.50 |
| 2024-03-13 | 2,600 | 2,612.5 | 2,542 | 2,559 | 540,400 | 2,559 |
| 2024-03-12 | 2,580 | 2,586 | 2,536 | 2,581.5 | 536,000 | 2,581.50 |
| 2024-03-11 | 2,572.5 | 2,598.5 | 2,543 | 2,590 | 751,500 | 2,590 |
| 2024-03-08 | 2,632.5 | 2,632.5 | 2,579.5 | 2,603 | 1,085,300 | 2,603 |
| 2024-03-07 | 2,780 | 2,788 | 2,665 | 2,668 | 1,235,800 | 2,668 |
| 2024-03-06 | 2,670 | 2,738 | 2,652 | 2,730 | 952,800 | 2,730 |
| 2024-03-05 | 2,619.5 | 2,705.5 | 2,608 | 2,691 | 1,222,800 | 2,691 |
| 2024-03-04 | 2,677.5 | 2,706 | 2,628 | 2,634 | 857,200 | 2,634 |
| 2024-03-01 | 2,700 | 2,726 | 2,664 | 2,677.5 | 999,400 | 2,677.50 |
| 2024-02-29 | 2,688 | 2,729 | 2,651 | 2,710 | 1,422,600 | 2,710 |
| 2024-02-28 | 2,749 | 2,768 | 2,670 | 2,687.5 | 1,549,700 | 2,687.50 |
| 2024-02-27 | 2,834 | 2,845.5 | 2,754 | 2,763.5 | 1,242,800 | 2,763.50 |
| 2024-02-26 | 2,880 | 2,927.5 | 2,838 | 2,846 | 1,436,700 | 2,846 |
| 2024-02-22 | 2,880 | 2,922.5 | 2,871 | 2,912.5 | 3,229,900 | 2,912.50 |
| 2024-02-21 | 2,870 | 2,935.5 | 2,866 | 2,886 | 2,653,700 | 2,886 |
| 2024-02-20 | 2,870 | 2,908 | 2,870 | 2,891 | 1,028,300 | 2,891 |
| 2024-02-19 | 2,846 | 2,904.5 | 2,831 | 2,872 | 1,209,900 | 2,872 |
| 2024-02-16 | 2,810 | 2,927.5 | 2,796.5 | 2,838 | 2,448,500 | 2,838 |
| 2024-02-15 | 2,682.5 | 2,760 | 2,580 | 2,760 | 3,056,100 | 2,760 |
| 2024-02-14 | 2,617.5 | 2,675 | 2,570 | 2,632.5 | 2,768,100 | 2,632.50 |
| 2024-02-13 | 2,577 | 2,622.5 | 2,557 | 2,618 | 1,085,800 | 2,618 |
| 2024-02-09 | 2,585 | 2,605 | 2,561 | 2,567.5 | 831,500 | 2,567.50 |
| 2024-02-08 | 2,570 | 2,576 | 2,530.5 | 2,561 | 736,500 | 2,561 |
| 2024-02-07 | 2,538 | 2,558.5 | 2,527 | 2,556 | 698,400 | 2,556 |
| 2024-02-06 | 2,499 | 2,538 | 2,488.5 | 2,523 | 727,200 | 2,523 |
| 2024-02-05 | 2,516.5 | 2,579 | 2,502 | 2,531 | 1,256,900 | 2,531 |
| 2024-02-02 | 2,438 | 2,477 | 2,430.5 | 2,466.5 | 1,032,000 | 2,466.50 |
| 2024-02-01 | 2,439 | 2,518.5 | 2,437 | 2,468 | 1,800,400 | 2,468 |
| 2024-01-31 | 2,425.5 | 2,470 | 2,418.5 | 2,466 | 2,032,300 | 2,466 |
| 2024-01-30 | 2,413 | 2,462 | 2,384.5 | 2,445.5 | 2,080,300 | 2,445.50 |
| 2024-01-29 | 2,440 | 2,444 | 2,396 | 2,421 | 2,050,200 | 2,421 |
| 2024-01-26 | 2,370 | 2,447 | 2,366 | 2,416.5 | 2,184,900 | 2,416.50 |
| 2024-01-25 | 2,338.5 | 2,388 | 2,333 | 2,387 | 1,663,600 | 2,387 |
| 2024-01-24 | 2,310 | 2,360.5 | 2,293 | 2,351.5 | 1,818,700 | 2,351.50 |
| 2024-01-23 | 2,355 | 2,389 | 2,309.5 | 2,324 | 3,642,200 | 2,324 |
| 2024-01-22 | 2,370 | 2,394 | 2,302.5 | 2,355 | 9,929,000 | 2,355 |
| 2024-01-19 | 2,574.5 | 2,576 | 2,062 | 2,220 | 22,100,700 | 2,220 |
| 2024-01-18 | 2,475 | 2,565 | 2,472.5 | 2,559 | 1,649,800 | 2,559 |
| 2024-01-17 | 2,436 | 2,478.5 | 2,436 | 2,447.5 | 923,800 | 2,447.50 |
| 2024-01-16 | 2,455.5 | 2,462 | 2,421 | 2,434 | 766,100 | 2,434 |
| 2024-01-15 | 2,472 | 2,492.5 | 2,462.5 | 2,468.5 | 855,900 | 2,468.50 |
| 2024-01-12 | 2,473.5 | 2,498.5 | 2,443 | 2,474 | 1,144,200 | 2,474 |
| 2024-01-11 | 2,439.5 | 2,486 | 2,433 | 2,472 | 1,350,600 | 2,472 |
| 2024-01-10 | 2,393 | 2,419 | 2,384.5 | 2,412.5 | 1,071,100 | 2,412.50 |
| 2024-01-09 | 2,380.5 | 2,383.5 | 2,346 | 2,374 | 990,400 | 2,374 |
| 2024-01-05 | 2,370.5 | 2,376 | 2,343 | 2,356.5 | 1,095,400 | 2,356.50 |
| 2024-01-04 | 2,349 | 2,379.5 | 2,326 | 2,371 | 1,316,400 | 2,371 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株