5108 (株)ブリヂストン 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 | 5,349 | 5,360 | 5,324 | 5,340 | 2,163,500 | 5,340 |
| 2024-12-27 | 5,261 | 5,332 | 5,255 | 5,328 | 2,688,800 | 5,328 |
| 2024-12-26 | 5,331 | 5,359 | 5,321 | 5,356 | 2,498,800 | 5,356 |
| 2024-12-25 | 5,329 | 5,330 | 5,282 | 5,330 | 1,627,200 | 5,330 |
| 2024-12-24 | 5,318 | 5,346 | 5,308 | 5,329 | 1,541,400 | 5,329 |
| 2024-12-23 | 5,290 | 5,292 | 5,216 | 5,292 | 1,566,400 | 5,292 |
| 2024-12-20 | 5,267 | 5,310 | 5,247 | 5,247 | 2,963,800 | 5,247 |
| 2024-12-19 | 5,213 | 5,274 | 5,213 | 5,242 | 1,668,800 | 5,242 |
| 2024-12-18 | 5,223 | 5,272 | 5,208 | 5,243 | 2,479,300 | 5,243 |
| 2024-12-17 | 5,295 | 5,322 | 5,241 | 5,241 | 2,657,600 | 5,241 |
| 2024-12-16 | 5,330 | 5,371 | 5,311 | 5,320 | 1,652,800 | 5,320 |
| 2024-12-13 | 5,280 | 5,354 | 5,278 | 5,308 | 2,881,600 | 5,308 |
| 2024-12-12 | 5,379 | 5,407 | 5,362 | 5,380 | 2,432,800 | 5,380 |
| 2024-12-11 | 5,336 | 5,359 | 5,285 | 5,300 | 2,040,100 | 5,300 |
| 2024-12-10 | 5,388 | 5,398 | 5,325 | 5,327 | 1,452,400 | 5,327 |
| 2024-12-09 | 5,261 | 5,326 | 5,261 | 5,317 | 2,034,500 | 5,317 |
| 2024-12-06 | 5,282 | 5,309 | 5,260 | 5,260 | 1,654,200 | 5,260 |
| 2024-12-05 | 5,333 | 5,342 | 5,286 | 5,288 | 1,994,100 | 5,288 |
| 2024-12-04 | 5,350 | 5,366 | 5,288 | 5,314 | 2,244,000 | 5,314 |
| 2024-12-03 | 5,367 | 5,386 | 5,332 | 5,366 | 2,367,500 | 5,366 |
| 2024-12-02 | 5,346 | 5,369 | 5,336 | 5,356 | 1,957,000 | 5,356 |
| 2024-11-29 | 5,350 | 5,362 | 5,323 | 5,349 | 1,113,100 | 5,349 |
| 2024-11-28 | 5,303 | 5,377 | 5,297 | 5,360 | 1,155,500 | 5,360 |
| 2024-11-27 | 5,357 | 5,372 | 5,281 | 5,296 | 1,622,000 | 5,296 |
| 2024-11-26 | 5,353 | 5,382 | 5,318 | 5,372 | 2,188,600 | 5,372 |
| 2024-11-25 | 5,401 | 5,440 | 5,392 | 5,397 | 2,901,500 | 5,397 |
| 2024-11-22 | 5,405 | 5,439 | 5,393 | 5,395 | 1,235,200 | 5,395 |
| 2024-11-21 | 5,376 | 5,443 | 5,370 | 5,396 | 1,458,000 | 5,396 |
| 2024-11-20 | 5,451 | 5,483 | 5,397 | 5,402 | 868,400 | 5,402 |
| 2024-11-19 | 5,450 | 5,489 | 5,431 | 5,465 | 1,036,000 | 5,465 |
| 2024-11-18 | 5,407 | 5,450 | 5,393 | 5,405 | 1,045,000 | 5,405 |
| 2024-11-15 | 5,413 | 5,458 | 5,396 | 5,438 | 1,505,000 | 5,438 |
| 2024-11-14 | 5,495 | 5,500 | 5,401 | 5,403 | 2,052,600 | 5,403 |
| 2024-11-13 | 5,461 | 5,533 | 5,426 | 5,449 | 2,713,600 | 5,449 |
| 2024-11-12 | 5,471 | 5,698 | 5,445 | 5,562 | 3,652,700 | 5,562 |
| 2024-11-11 | 5,400 | 5,497 | 5,210 | 5,451 | 4,812,700 | 5,451 |
| 2024-11-08 | 5,545 | 5,555 | 5,390 | 5,404 | 2,403,000 | 5,404 |
| 2024-11-07 | 5,598 | 5,615 | 5,520 | 5,541 | 1,401,000 | 5,541 |
| 2024-11-06 | 5,487 | 5,574 | 5,448 | 5,537 | 2,127,000 | 5,537 |
| 2024-11-05 | 5,400 | 5,458 | 5,400 | 5,440 | 1,249,300 | 5,440 |
| 2024-11-01 | 5,400 | 5,466 | 5,381 | 5,419 | 1,908,500 | 5,419 |
| 2024-10-31 | 5,460 | 5,528 | 5,460 | 5,487 | 2,259,500 | 5,487 |
| 2024-10-30 | 5,455 | 5,536 | 5,455 | 5,463 | 4,418,800 | 5,463 |
| 2024-10-29 | 5,510 | 5,539 | 5,486 | 5,523 | 1,475,000 | 5,523 |
| 2024-10-28 | 5,408 | 5,533 | 5,391 | 5,504 | 1,461,800 | 5,504 |
| 2024-10-25 | 5,512 | 5,538 | 5,461 | 5,461 | 1,419,500 | 5,461 |
| 2024-10-24 | 5,547 | 5,577 | 5,523 | 5,562 | 2,321,500 | 5,562 |
| 2024-10-23 | 5,679 | 5,728 | 5,628 | 5,638 | 1,543,300 | 5,638 |
| 2024-10-22 | 5,623 | 5,660 | 5,591 | 5,642 | 1,377,900 | 5,642 |
| 2024-10-21 | 5,607 | 5,673 | 5,576 | 5,630 | 1,402,900 | 5,630 |
| 2024-10-18 | 5,616 | 5,618 | 5,535 | 5,550 | 2,111,700 | 5,550 |
| 2024-10-17 | 5,613 | 5,652 | 5,600 | 5,607 | 2,096,600 | 5,607 |
| 2024-10-16 | 5,549 | 5,602 | 5,521 | 5,550 | 1,794,100 | 5,550 |
| 2024-10-15 | 5,650 | 5,687 | 5,581 | 5,612 | 2,108,500 | 5,612 |
| 2024-10-11 | 5,710 | 5,710 | 5,622 | 5,644 | 1,290,900 | 5,644 |
| 2024-10-10 | 5,668 | 5,706 | 5,639 | 5,681 | 1,475,300 | 5,681 |
| 2024-10-09 | 5,663 | 5,687 | 5,578 | 5,589 | 1,069,300 | 5,589 |
| 2024-10-08 | 5,633 | 5,693 | 5,611 | 5,624 | 1,709,700 | 5,624 |
| 2024-10-07 | 5,750 | 5,756 | 5,704 | 5,717 | 1,168,100 | 5,717 |
| 2024-10-04 | 5,610 | 5,654 | 5,603 | 5,648 | 1,290,400 | 5,648 |
| 2024-10-03 | 5,699 | 5,710 | 5,605 | 5,609 | 1,581,900 | 5,609 |
| 2024-10-02 | 5,591 | 5,659 | 5,580 | 5,605 | 1,736,700 | 5,605 |
| 2024-10-01 | 5,545 | 5,643 | 5,540 | 5,635 | 1,840,600 | 5,635 |
| 2024-09-30 | 5,483 | 5,540 | 5,461 | 5,500 | 2,751,600 | 5,500 |
| 2024-09-27 | 5,638 | 5,703 | 5,566 | 5,694 | 2,188,500 | 5,694 |
| 2024-09-26 | 5,571 | 5,587 | 5,513 | 5,574 | 2,223,700 | 5,574 |
| 2024-09-25 | 5,523 | 5,589 | 5,522 | 5,569 | 1,676,300 | 5,569 |
| 2024-09-24 | 5,581 | 5,619 | 5,508 | 5,540 | 1,893,000 | 5,540 |
| 2024-09-20 | 5,553 | 5,554 | 5,509 | 5,524 | 2,603,900 | 5,524 |
| 2024-09-19 | 5,536 | 5,552 | 5,426 | 5,435 | 1,613,600 | 5,435 |
| 2024-09-18 | 5,354 | 5,412 | 5,323 | 5,389 | 2,015,500 | 5,389 |
| 2024-09-17 | 5,328 | 5,367 | 5,223 | 5,280 | 2,133,300 | 5,280 |
| 2024-09-13 | 5,351 | 5,361 | 5,235 | 5,308 | 2,442,200 | 5,308 |
| 2024-09-12 | 5,386 | 5,443 | 5,355 | 5,404 | 1,660,900 | 5,404 |
| 2024-09-11 | 5,375 | 5,381 | 5,285 | 5,320 | 2,336,600 | 5,320 |
| 2024-09-10 | 5,401 | 5,422 | 5,353 | 5,375 | 1,561,700 | 5,375 |
| 2024-09-09 | 5,349 | 5,441 | 5,300 | 5,441 | 1,629,000 | 5,441 |
| 2024-09-06 | 5,421 | 5,522 | 5,421 | 5,441 | 1,818,600 | 5,441 |
| 2024-09-05 | 5,394 | 5,545 | 5,372 | 5,453 | 1,905,100 | 5,453 |
| 2024-09-04 | 5,480 | 5,501 | 5,419 | 5,419 | 2,561,400 | 5,419 |
| 2024-09-03 | 5,656 | 5,673 | 5,618 | 5,631 | 1,046,000 | 5,631 |
| 2024-09-02 | 5,687 | 5,711 | 5,647 | 5,655 | 1,290,500 | 5,655 |
| 2024-08-30 | 5,640 | 5,699 | 5,615 | 5,682 | 3,555,300 | 5,682 |
| 2024-08-29 | 5,680 | 5,680 | 5,622 | 5,650 | 1,532,700 | 5,650 |
| 2024-08-28 | 5,626 | 5,719 | 5,588 | 5,702 | 1,417,000 | 5,702 |
| 2024-08-27 | 5,699 | 5,700 | 5,639 | 5,653 | 1,293,100 | 5,653 |
| 2024-08-26 | 5,730 | 5,750 | 5,633 | 5,655 | 1,356,900 | 5,655 |
| 2024-08-23 | 5,798 | 5,818 | 5,774 | 5,800 | 885,300 | 5,800 |
| 2024-08-22 | 5,846 | 5,882 | 5,766 | 5,787 | 1,319,700 | 5,787 |
| 2024-08-21 | 5,888 | 5,901 | 5,821 | 5,873 | 835,300 | 5,873 |
| 2024-08-20 | 5,855 | 5,924 | 5,825 | 5,888 | 1,570,000 | 5,888 |
| 2024-08-19 | 5,891 | 5,891 | 5,750 | 5,770 | 1,259,600 | 5,770 |
| 2024-08-16 | 5,999 | 5,999 | 5,845 | 5,891 | 2,096,200 | 5,891 |
| 2024-08-15 | 5,749 | 5,834 | 5,726 | 5,834 | 1,809,100 | 5,834 |
| 2024-08-14 | 5,733 | 5,791 | 5,684 | 5,767 | 1,945,400 | 5,767 |
| 2024-08-13 | 5,482 | 5,654 | 5,401 | 5,654 | 3,073,100 | 5,654 |
| 2024-08-09 | 5,763 | 5,819 | 5,402 | 5,582 | 3,725,800 | 5,582 |
| 2024-08-08 | 5,611 | 5,791 | 5,600 | 5,657 | 1,729,000 | 5,657 |
| 2024-08-07 | 5,700 | 5,840 | 5,592 | 5,643 | 2,744,200 | 5,643 |
| 2024-08-06 | 5,755 | 5,830 | 5,591 | 5,784 | 3,416,300 | 5,784 |
| 2024-08-05 | 5,462 | 5,507 | 4,970 | 5,055 | 3,400,500 | 5,055 |
| 2024-08-02 | 5,802 | 5,861 | 5,714 | 5,724 | 2,358,600 | 5,724 |
| 2024-08-01 | 6,085 | 6,085 | 5,921 | 5,978 | 1,764,300 | 5,978 |
| 2024-07-31 | 6,075 | 6,207 | 6,067 | 6,185 | 1,565,400 | 6,185 |
| 2024-07-30 | 6,142 | 6,170 | 6,109 | 6,145 | 978,300 | 6,145 |
| 2024-07-29 | 6,135 | 6,186 | 6,105 | 6,156 | 1,103,600 | 6,156 |
| 2024-07-26 | 6,048 | 6,117 | 6,005 | 6,062 | 1,402,000 | 6,062 |
| 2024-07-25 | 5,980 | 6,094 | 5,943 | 6,034 | 1,946,000 | 6,034 |
| 2024-07-24 | 6,119 | 6,129 | 6,038 | 6,039 | 1,430,100 | 6,039 |
| 2024-07-23 | 6,131 | 6,176 | 6,110 | 6,148 | 1,178,700 | 6,148 |
| 2024-07-22 | 6,200 | 6,204 | 6,094 | 6,111 | 1,438,900 | 6,111 |
| 2024-07-19 | 6,198 | 6,223 | 6,151 | 6,219 | 2,061,400 | 6,219 |
| 2024-07-18 | 6,202 | 6,261 | 6,173 | 6,227 | 1,673,800 | 6,227 |
| 2024-07-17 | 6,163 | 6,250 | 6,161 | 6,249 | 1,877,400 | 6,249 |
| 2024-07-16 | 6,251 | 6,261 | 6,150 | 6,151 | 1,867,800 | 6,151 |
| 2024-07-12 | 6,263 | 6,291 | 6,222 | 6,238 | 2,066,100 | 6,238 |
| 2024-07-11 | 6,318 | 6,337 | 6,288 | 6,322 | 1,839,700 | 6,322 |
| 2024-07-10 | 6,215 | 6,243 | 6,166 | 6,242 | 1,860,200 | 6,242 |
| 2024-07-09 | 6,201 | 6,233 | 6,152 | 6,207 | 2,143,300 | 6,207 |
| 2024-07-08 | 6,309 | 6,312 | 6,232 | 6,240 | 1,567,100 | 6,240 |
| 2024-07-05 | 6,366 | 6,375 | 6,263 | 6,289 | 1,519,600 | 6,289 |
| 2024-07-04 | 6,295 | 6,331 | 6,255 | 6,331 | 1,823,600 | 6,331 |
| 2024-07-03 | 6,319 | 6,328 | 6,171 | 6,229 | 2,624,100 | 6,229 |
| 2024-07-02 | 6,318 | 6,335 | 6,262 | 6,319 | 1,681,600 | 6,319 |
| 2024-07-01 | 6,361 | 6,383 | 6,271 | 6,295 | 1,600,200 | 6,295 |
| 2024-06-28 | 6,331 | 6,344 | 6,292 | 6,322 | 1,635,200 | 6,322 |
| 2024-06-27 | 6,320 | 6,335 | 6,283 | 6,309 | 1,797,900 | 6,309 |
| 2024-06-26 | 6,472 | 6,488 | 6,417 | 6,437 | 2,722,400 | 6,437 |
| 2024-06-25 | 6,404 | 6,503 | 6,382 | 6,490 | 1,513,400 | 6,490 |
| 2024-06-24 | 6,342 | 6,393 | 6,306 | 6,365 | 1,673,100 | 6,365 |
| 2024-06-21 | 6,441 | 6,503 | 6,397 | 6,414 | 1,640,100 | 6,414 |
| 2024-06-20 | 6,433 | 6,441 | 6,369 | 6,427 | 982,100 | 6,427 |
| 2024-06-19 | 6,480 | 6,502 | 6,444 | 6,462 | 1,048,300 | 6,462 |
| 2024-06-18 | 6,508 | 6,512 | 6,447 | 6,488 | 979,400 | 6,488 |
| 2024-06-17 | 6,552 | 6,556 | 6,443 | 6,448 | 1,620,300 | 6,448 |
| 2024-06-14 | 6,585 | 6,654 | 6,581 | 6,599 | 2,360,700 | 6,599 |
| 2024-06-13 | 6,740 | 6,744 | 6,599 | 6,599 | 1,304,400 | 6,599 |
| 2024-06-12 | 6,656 | 6,734 | 6,622 | 6,723 | 1,296,800 | 6,723 |
| 2024-06-11 | 6,730 | 6,758 | 6,688 | 6,712 | 1,392,600 | 6,712 |
| 2024-06-10 | 6,649 | 6,743 | 6,647 | 6,712 | 1,147,900 | 6,712 |
| 2024-06-07 | 6,600 | 6,634 | 6,570 | 6,604 | 1,498,800 | 6,604 |
| 2024-06-06 | 6,695 | 6,720 | 6,635 | 6,649 | 1,291,900 | 6,649 |
| 2024-06-05 | 6,731 | 6,754 | 6,662 | 6,675 | 1,544,800 | 6,675 |
| 2024-06-04 | 6,778 | 6,857 | 6,710 | 6,792 | 2,162,300 | 6,792 |
| 2024-06-03 | 6,914 | 6,970 | 6,811 | 6,878 | 1,755,700 | 6,878 |
| 2024-05-31 | 6,839 | 6,861 | 6,786 | 6,840 | 5,078,900 | 6,840 |
| 2024-05-30 | 6,758 | 6,824 | 6,731 | 6,788 | 1,232,000 | 6,788 |
| 2024-05-29 | 6,905 | 6,912 | 6,790 | 6,808 | 1,674,400 | 6,808 |
| 2024-05-28 | 6,932 | 6,966 | 6,916 | 6,959 | 921,700 | 6,959 |
| 2024-05-27 | 6,884 | 6,937 | 6,864 | 6,935 | 829,700 | 6,935 |
| 2024-05-24 | 6,776 | 6,907 | 6,759 | 6,853 | 911,000 | 6,853 |
| 2024-05-23 | 6,816 | 6,875 | 6,753 | 6,842 | 868,100 | 6,842 |
| 2024-05-22 | 6,900 | 6,901 | 6,823 | 6,828 | 1,306,900 | 6,828 |
| 2024-05-21 | 6,980 | 7,005 | 6,893 | 6,911 | 967,000 | 6,911 |
| 2024-05-20 | 6,945 | 7,018 | 6,919 | 6,974 | 1,242,100 | 6,974 |
| 2024-05-17 | 6,912 | 6,929 | 6,866 | 6,921 | 1,095,500 | 6,921 |
| 2024-05-16 | 6,932 | 6,953 | 6,827 | 6,875 | 1,119,200 | 6,875 |
| 2024-05-15 | 6,867 | 6,965 | 6,865 | 6,904 | 1,599,200 | 6,904 |
| 2024-05-14 | 6,945 | 6,953 | 6,761 | 6,808 | 2,270,400 | 6,808 |
| 2024-05-13 | 6,826 | 7,058 | 6,787 | 6,956 | 3,094,800 | 6,956 |
| 2024-05-10 | 6,900 | 6,943 | 6,844 | 6,884 | 1,462,500 | 6,884 |
| 2024-05-09 | 6,906 | 6,906 | 6,828 | 6,828 | 946,900 | 6,828 |
| 2024-05-08 | 6,914 | 6,923 | 6,801 | 6,806 | 1,379,700 | 6,806 |
| 2024-05-07 | 6,904 | 6,933 | 6,809 | 6,869 | 1,728,500 | 6,869 |
| 2024-05-02 | 6,919 | 6,960 | 6,878 | 6,935 | 946,700 | 6,935 |
| 2024-05-01 | 6,999 | 7,003 | 6,928 | 6,940 | 1,595,500 | 6,940 |
| 2024-04-30 | 6,848 | 6,993 | 6,822 | 6,979 | 2,351,500 | 6,979 |
| 2024-04-26 | 6,651 | 6,748 | 6,622 | 6,725 | 1,393,600 | 6,725 |
| 2024-04-25 | 6,745 | 6,767 | 6,710 | 6,711 | 1,095,400 | 6,711 |
| 2024-04-24 | 6,700 | 6,761 | 6,644 | 6,761 | 2,146,700 | 6,761 |
| 2024-04-23 | 6,856 | 6,879 | 6,719 | 6,744 | 1,472,300 | 6,744 |
| 2024-04-22 | 6,760 | 6,844 | 6,758 | 6,817 | 1,627,000 | 6,817 |
| 2024-04-19 | 6,735 | 6,754 | 6,606 | 6,692 | 1,771,100 | 6,692 |
| 2024-04-18 | 6,733 | 6,790 | 6,708 | 6,711 | 1,156,300 | 6,711 |
| 2024-04-17 | 6,850 | 6,886 | 6,716 | 6,736 | 1,949,700 | 6,736 |
| 2024-04-16 | 6,732 | 6,797 | 6,702 | 6,773 | 2,174,600 | 6,773 |
| 2024-04-15 | 6,628 | 6,776 | 6,602 | 6,756 | 1,705,800 | 6,756 |
| 2024-04-12 | 6,692 | 6,694 | 6,608 | 6,673 | 1,587,200 | 6,673 |
| 2024-04-11 | 6,580 | 6,625 | 6,566 | 6,625 | 1,156,900 | 6,625 |
| 2024-04-10 | 6,580 | 6,660 | 6,549 | 6,634 | 1,023,600 | 6,634 |
| 2024-04-09 | 6,583 | 6,649 | 6,570 | 6,649 | 1,370,400 | 6,649 |
| 2024-04-08 | 6,615 | 6,643 | 6,583 | 6,633 | 1,381,400 | 6,633 |
| 2024-04-05 | 6,595 | 6,609 | 6,532 | 6,575 | 1,768,200 | 6,575 |
| 2024-04-04 | 6,700 | 6,726 | 6,629 | 6,636 | 1,956,800 | 6,636 |
| 2024-04-03 | 6,600 | 6,671 | 6,550 | 6,632 | 1,942,300 | 6,632 |
| 2024-04-02 | 6,742 | 6,748 | 6,580 | 6,590 | 2,172,400 | 6,590 |
| 2024-04-01 | 6,738 | 6,760 | 6,661 | 6,738 | 1,940,700 | 6,738 |
| 2024-03-29 | 6,705 | 6,755 | 6,656 | 6,656 | 1,629,300 | 6,656 |
| 2024-03-28 | 6,666 | 6,736 | 6,637 | 6,691 | 1,524,900 | 6,691 |
| 2024-03-27 | 6,690 | 6,765 | 6,664 | 6,725 | 1,974,600 | 6,725 |
| 2024-03-26 | 6,621 | 6,677 | 6,621 | 6,644 | 1,496,800 | 6,644 |
| 2024-03-25 | 6,750 | 6,797 | 6,665 | 6,697 | 2,200,100 | 6,697 |
| 2024-03-22 | 6,730 | 6,823 | 6,710 | 6,786 | 3,130,700 | 6,786 |
| 2024-03-21 | 6,590 | 6,676 | 6,560 | 6,595 | 2,727,200 | 6,595 |
| 2024-03-19 | 6,363 | 6,497 | 6,343 | 6,495 | 2,056,700 | 6,495 |
| 2024-03-18 | 6,241 | 6,354 | 6,213 | 6,322 | 2,087,500 | 6,322 |
| 2024-03-15 | 6,178 | 6,200 | 6,131 | 6,141 | 2,622,600 | 6,141 |
| 2024-03-14 | 6,141 | 6,184 | 6,136 | 6,170 | 2,047,200 | 6,170 |
| 2024-03-13 | 6,162 | 6,203 | 6,091 | 6,128 | 1,874,800 | 6,128 |
| 2024-03-12 | 6,137 | 6,160 | 6,071 | 6,139 | 1,625,000 | 6,139 |
| 2024-03-11 | 6,150 | 6,158 | 6,066 | 6,154 | 1,973,100 | 6,154 |
| 2024-03-08 | 6,223 | 6,275 | 6,181 | 6,235 | 2,094,600 | 6,235 |
| 2024-03-07 | 6,379 | 6,394 | 6,249 | 6,251 | 1,774,600 | 6,251 |
| 2024-03-06 | 6,335 | 6,390 | 6,314 | 6,358 | 1,973,600 | 6,358 |
| 2024-03-05 | 6,285 | 6,352 | 6,233 | 6,335 | 1,908,900 | 6,335 |
| 2024-03-04 | 6,405 | 6,431 | 6,294 | 6,294 | 2,468,800 | 6,294 |
| 2024-03-01 | 6,430 | 6,495 | 6,416 | 6,452 | 1,914,300 | 6,452 |
| 2024-02-29 | 6,333 | 6,624 | 6,276 | 6,446 | 6,171,300 | 6,446 |
| 2024-02-28 | 6,450 | 6,454 | 6,330 | 6,381 | 1,893,100 | 6,381 |
| 2024-02-27 | 6,410 | 6,449 | 6,380 | 6,412 | 2,098,600 | 6,412 |
| 2024-02-26 | 6,411 | 6,449 | 6,358 | 6,410 | 1,825,600 | 6,410 |
| 2024-02-22 | 6,384 | 6,429 | 6,352 | 6,416 | 1,940,300 | 6,416 |
| 2024-02-21 | 6,390 | 6,484 | 6,333 | 6,412 | 3,952,400 | 6,412 |
| 2024-02-20 | 6,287 | 6,312 | 6,252 | 6,300 | 2,833,800 | 6,300 |
| 2024-02-19 | 6,385 | 6,385 | 6,206 | 6,288 | 3,556,500 | 6,288 |
| 2024-02-16 | 6,570 | 6,730 | 6,266 | 6,375 | 5,526,000 | 6,375 |
| 2024-02-15 | 6,490 | 6,496 | 6,427 | 6,482 | 1,705,000 | 6,482 |
| 2024-02-14 | 6,411 | 6,454 | 6,363 | 6,437 | 2,173,700 | 6,437 |
| 2024-02-13 | 6,498 | 6,517 | 6,381 | 6,487 | 2,427,800 | 6,487 |
| 2024-02-09 | 6,349 | 6,366 | 6,312 | 6,355 | 1,636,700 | 6,355 |
| 2024-02-08 | 6,341 | 6,388 | 6,294 | 6,363 | 1,477,600 | 6,363 |
| 2024-02-07 | 6,285 | 6,361 | 6,268 | 6,341 | 1,780,600 | 6,341 |
| 2024-02-06 | 6,288 | 6,299 | 6,240 | 6,248 | 1,937,300 | 6,248 |
| 2024-02-05 | 6,367 | 6,371 | 6,315 | 6,344 | 1,521,300 | 6,344 |
| 2024-02-02 | 6,360 | 6,372 | 6,300 | 6,300 | 972,900 | 6,300 |
| 2024-02-01 | 6,331 | 6,384 | 6,329 | 6,334 | 1,642,300 | 6,334 |
| 2024-01-31 | 6,345 | 6,446 | 6,331 | 6,444 | 1,600,500 | 6,444 |
| 2024-01-30 | 6,432 | 6,478 | 6,401 | 6,420 | 1,555,000 | 6,420 |
| 2024-01-29 | 6,350 | 6,428 | 6,342 | 6,417 | 1,826,400 | 6,417 |
| 2024-01-26 | 6,300 | 6,327 | 6,257 | 6,279 | 1,238,000 | 6,279 |
| 2024-01-25 | 6,235 | 6,303 | 6,235 | 6,282 | 1,218,300 | 6,282 |
| 2024-01-24 | 6,349 | 6,350 | 6,251 | 6,281 | 1,581,000 | 6,281 |
| 2024-01-23 | 6,348 | 6,399 | 6,321 | 6,342 | 1,796,600 | 6,342 |
| 2024-01-22 | 6,272 | 6,347 | 6,272 | 6,347 | 1,804,000 | 6,347 |
| 2024-01-19 | 6,255 | 6,288 | 6,191 | 6,223 | 2,404,100 | 6,223 |
| 2024-01-18 | 6,170 | 6,324 | 6,162 | 6,230 | 2,738,000 | 6,230 |
| 2024-01-17 | 6,163 | 6,226 | 6,121 | 6,127 | 2,019,300 | 6,127 |
| 2024-01-16 | 6,080 | 6,128 | 6,016 | 6,110 | 1,478,100 | 6,110 |
| 2024-01-15 | 6,020 | 6,092 | 6,008 | 6,067 | 1,158,800 | 6,067 |
| 2024-01-12 | 6,187 | 6,187 | 6,003 | 6,065 | 2,635,200 | 6,065 |
| 2024-01-11 | 6,062 | 6,147 | 6,055 | 6,100 | 2,303,200 | 6,100 |
| 2024-01-10 | 5,909 | 6,009 | 5,898 | 6,009 | 1,850,200 | 6,009 |
| 2024-01-09 | 5,949 | 5,963 | 5,901 | 5,928 | 1,476,900 | 5,928 |
| 2024-01-05 | 5,908 | 5,925 | 5,872 | 5,913 | 1,595,400 | 5,913 |
| 2024-01-04 | 5,860 | 5,902 | 5,770 | 5,895 | 2,371,400 | 5,895 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株