5333 日本ガイシ(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 | 2,012 | 2,024.5 | 1,990 | 1,992.5 | 702,100 | 1,992.50 |
| 2024-11-20 | 2,026.5 | 2,040 | 2,001.5 | 2,013 | 368,200 | 2,013 |
| 2024-11-19 | 2,016.5 | 2,038.5 | 2,014.5 | 2,031.5 | 321,100 | 2,031.50 |
| 2024-11-18 | 2,018 | 2,037 | 2,012.5 | 2,017.5 | 345,500 | 2,017.50 |
| 2024-11-15 | 2,040 | 2,059 | 2,031.5 | 2,035 | 612,000 | 2,035 |
| 2024-11-14 | 2,023.5 | 2,045 | 2,017 | 2,027.5 | 468,300 | 2,027.50 |
| 2024-11-13 | 2,031 | 2,042 | 2,007.5 | 2,020.5 | 681,700 | 2,020.50 |
| 2024-11-12 | 2,043 | 2,064.5 | 2,030 | 2,036 | 615,200 | 2,036 |
| 2024-11-11 | 2,040 | 2,043.5 | 2,024.5 | 2,037 | 470,100 | 2,037 |
| 2024-11-08 | 2,072.5 | 2,072.5 | 2,024.5 | 2,035 | 726,500 | 2,035 |
| 2024-11-07 | 2,030 | 2,060.5 | 2,020 | 2,055.5 | 664,200 | 2,055.50 |
| 2024-11-06 | 2,013 | 2,030.5 | 1,997 | 2,011.5 | 685,100 | 2,011.50 |
| 2024-11-05 | 1,974 | 2,011 | 1,954 | 2,009.5 | 899,700 | 2,009.50 |
| 2024-11-01 | 1,861 | 1,970 | 1,856 | 1,956 | 1,717,500 | 1,956 |
| 2024-10-31 | 1,895.5 | 1,910 | 1,884 | 1,905 | 1,117,800 | 1,905 |
| 2024-10-30 | 1,853.5 | 1,893.5 | 1,852 | 1,884 | 1,427,900 | 1,884 |
| 2024-10-29 | 1,851 | 1,860 | 1,845 | 1,853.5 | 713,300 | 1,853.50 |
| 2024-10-28 | 1,822 | 1,874.5 | 1,822 | 1,860 | 885,200 | 1,860 |
| 2024-10-25 | 1,845 | 1,862 | 1,831 | 1,848.5 | 838,500 | 1,848.50 |
| 2024-10-24 | 1,846 | 1,860 | 1,826 | 1,854 | 871,200 | 1,854 |
| 2024-10-23 | 1,866.5 | 1,882 | 1,856 | 1,861 | 528,700 | 1,861 |
| 2024-10-22 | 1,874.5 | 1,881.5 | 1,846.5 | 1,874 | 662,400 | 1,874 |
| 2024-10-21 | 1,866.5 | 1,876.5 | 1,853.5 | 1,874.5 | 558,500 | 1,874.50 |
| 2024-10-18 | 1,883.5 | 1,883.5 | 1,861.5 | 1,868 | 475,200 | 1,868 |
| 2024-10-17 | 1,870 | 1,892 | 1,870 | 1,871 | 605,300 | 1,871 |
| 2024-10-16 | 1,859 | 1,880 | 1,852 | 1,870 | 799,300 | 1,870 |
| 2024-10-15 | 1,910 | 1,917.5 | 1,897.5 | 1,897.5 | 602,600 | 1,897.50 |
| 2024-10-11 | 1,927 | 1,932.5 | 1,891 | 1,907 | 1,295,800 | 1,907 |
| 2024-10-10 | 1,919 | 1,933 | 1,913 | 1,926.5 | 405,300 | 1,926.50 |
| 2024-10-09 | 1,914 | 1,928.5 | 1,891.5 | 1,906.5 | 623,000 | 1,906.50 |
| 2024-10-08 | 1,898 | 1,923 | 1,893 | 1,907.5 | 564,200 | 1,907.50 |
| 2024-10-07 | 1,934 | 1,940 | 1,917.5 | 1,924 | 805,600 | 1,924 |
| 2024-10-04 | 1,889 | 1,904.5 | 1,880.5 | 1,894 | 598,100 | 1,894 |
| 2024-10-03 | 1,911 | 1,926.5 | 1,885 | 1,885 | 806,600 | 1,885 |
| 2024-10-02 | 1,863 | 1,889 | 1,858 | 1,874.5 | 778,200 | 1,874.50 |
| 2024-10-01 | 1,883 | 1,899.5 | 1,878 | 1,897 | 618,700 | 1,897 |
| 2024-09-30 | 1,853 | 1,888.5 | 1,841 | 1,871 | 1,217,700 | 1,871 |
| 2024-09-27 | 1,960 | 1,977.5 | 1,938.5 | 1,973 | 1,070,900 | 1,973 |
| 2024-09-26 | 1,930 | 1,960 | 1,914.5 | 1,960 | 1,175,400 | 1,960 |
| 2024-09-25 | 1,884 | 1,910 | 1,881 | 1,902.5 | 499,200 | 1,902.50 |
| 2024-09-24 | 1,906 | 1,927 | 1,886 | 1,887 | 838,200 | 1,887 |
| 2024-09-20 | 1,922.5 | 1,931.5 | 1,888.5 | 1,900 | 1,491,900 | 1,900 |
| 2024-09-19 | 1,873 | 1,894 | 1,871 | 1,884.5 | 1,117,700 | 1,884.50 |
| 2024-09-18 | 1,848 | 1,858.5 | 1,814.5 | 1,833 | 764,600 | 1,833 |
| 2024-09-17 | 1,843 | 1,850 | 1,806 | 1,828.5 | 1,000,700 | 1,828.50 |
| 2024-09-13 | 1,842 | 1,846 | 1,818 | 1,829 | 939,700 | 1,829 |
| 2024-09-12 | 1,853 | 1,867.5 | 1,831 | 1,848.5 | 734,300 | 1,848.50 |
| 2024-09-11 | 1,834.5 | 1,836 | 1,782 | 1,798.5 | 937,000 | 1,798.50 |
| 2024-09-10 | 1,858.5 | 1,865 | 1,840.5 | 1,849.5 | 602,100 | 1,849.50 |
| 2024-09-09 | 1,826 | 1,856.5 | 1,818 | 1,856.5 | 464,500 | 1,856.50 |
| 2024-09-06 | 1,864 | 1,876 | 1,847 | 1,866 | 715,000 | 1,866 |
| 2024-09-05 | 1,850 | 1,894.5 | 1,837 | 1,877.5 | 596,000 | 1,877.50 |
| 2024-09-04 | 1,883.5 | 1,902.5 | 1,865 | 1,874.5 | 946,100 | 1,874.50 |
| 2024-09-03 | 1,951.5 | 1,960.5 | 1,939 | 1,946 | 500,100 | 1,946 |
| 2024-09-02 | 1,963 | 1,963.5 | 1,935 | 1,952 | 407,500 | 1,952 |
| 2024-08-30 | 1,932 | 1,945 | 1,928.5 | 1,941.5 | 480,900 | 1,941.50 |
| 2024-08-29 | 1,930 | 1,937.5 | 1,921.5 | 1,927.5 | 520,200 | 1,927.50 |
| 2024-08-28 | 1,903 | 1,926 | 1,900 | 1,926 | 500,300 | 1,926 |
| 2024-08-27 | 1,895 | 1,928 | 1,893 | 1,922.5 | 609,300 | 1,922.50 |
| 2024-08-26 | 1,920 | 1,925 | 1,886.5 | 1,895 | 599,100 | 1,895 |
| 2024-08-23 | 1,908 | 1,941.5 | 1,906.5 | 1,935 | 782,500 | 1,935 |
| 2024-08-22 | 1,909.5 | 1,912.5 | 1,886 | 1,902 | 676,400 | 1,902 |
| 2024-08-21 | 1,907.5 | 1,922.5 | 1,901.5 | 1,909.5 | 557,900 | 1,909.50 |
| 2024-08-20 | 1,934.5 | 1,934.5 | 1,906.5 | 1,925.5 | 618,600 | 1,925.50 |
| 2024-08-19 | 1,930 | 1,946 | 1,902.5 | 1,905 | 912,500 | 1,905 |
| 2024-08-16 | 1,914 | 1,933 | 1,899.5 | 1,931 | 1,071,900 | 1,931 |
| 2024-08-15 | 1,838.5 | 1,870 | 1,838.5 | 1,855.5 | 816,200 | 1,855.50 |
| 2024-08-14 | 1,820 | 1,845.5 | 1,814.5 | 1,834.5 | 951,800 | 1,834.50 |
| 2024-08-13 | 1,786 | 1,812 | 1,782 | 1,806.5 | 1,001,800 | 1,806.50 |
| 2024-08-09 | 1,797.5 | 1,799.5 | 1,748 | 1,776.5 | 1,562,400 | 1,776.50 |
| 2024-08-08 | 1,748 | 1,802.5 | 1,744.5 | 1,762 | 1,256,600 | 1,762 |
| 2024-08-07 | 1,709 | 1,816.5 | 1,706.5 | 1,788 | 1,462,600 | 1,788 |
| 2024-08-06 | 1,727.5 | 1,817 | 1,724.5 | 1,770.5 | 1,693,000 | 1,770.50 |
| 2024-08-05 | 1,770 | 1,783.5 | 1,602 | 1,615.5 | 2,005,200 | 1,615.50 |
| 2024-08-02 | 1,897 | 1,913 | 1,856 | 1,863 | 1,728,500 | 1,863 |
| 2024-08-01 | 2,016.5 | 2,021 | 1,942.5 | 1,976.5 | 1,279,700 | 1,976.50 |
| 2024-07-31 | 2,021 | 2,049.5 | 2,008.5 | 2,046.5 | 1,245,900 | 2,046.50 |
| 2024-07-30 | 2,129.5 | 2,137.5 | 2,039 | 2,052.5 | 1,733,400 | 2,052.50 |
| 2024-07-29 | 2,058 | 2,094.5 | 2,045 | 2,079.5 | 1,079,200 | 2,079.50 |
| 2024-07-26 | 2,007.5 | 2,026.5 | 2,000.5 | 2,008 | 842,200 | 2,008 |
| 2024-07-25 | 2,008.5 | 2,026 | 2,000 | 2,000 | 858,500 | 2,000 |
| 2024-07-24 | 2,106.5 | 2,106.5 | 2,062 | 2,063 | 733,100 | 2,063 |
| 2024-07-23 | 2,113.5 | 2,115.5 | 2,097.5 | 2,107.5 | 544,000 | 2,107.50 |
| 2024-07-22 | 2,104 | 2,111.5 | 2,092.5 | 2,103.5 | 636,100 | 2,103.50 |
| 2024-07-19 | 2,102 | 2,102.5 | 2,084.5 | 2,102.5 | 591,600 | 2,102.50 |
| 2024-07-18 | 2,127 | 2,128 | 2,097 | 2,115 | 824,100 | 2,115 |
| 2024-07-17 | 2,140 | 2,155 | 2,135 | 2,143.5 | 835,000 | 2,143.50 |
| 2024-07-16 | 2,116.5 | 2,140 | 2,107.5 | 2,131 | 1,017,900 | 2,131 |
| 2024-07-12 | 2,113.5 | 2,151.5 | 2,092 | 2,099 | 1,556,400 | 2,099 |
| 2024-07-11 | 2,100 | 2,133 | 2,095 | 2,126 | 1,156,000 | 2,126 |
| 2024-07-10 | 2,049 | 2,094 | 2,045.5 | 2,084 | 875,700 | 2,084 |
| 2024-07-09 | 2,042 | 2,075 | 2,039 | 2,063.5 | 940,500 | 2,063.50 |
| 2024-07-08 | 2,051 | 2,056.5 | 2,042 | 2,047.5 | 670,000 | 2,047.50 |
| 2024-07-05 | 2,093 | 2,094 | 2,064 | 2,064 | 462,100 | 2,064 |
| 2024-07-04 | 2,075.5 | 2,095 | 2,065 | 2,093 | 464,500 | 2,093 |
| 2024-07-03 | 2,082 | 2,087 | 2,061.5 | 2,077 | 661,800 | 2,077 |
| 2024-07-02 | 2,070 | 2,085.5 | 2,058 | 2,082 | 668,800 | 2,082 |
| 2024-07-01 | 2,097.5 | 2,104.5 | 2,060.5 | 2,073 | 775,200 | 2,073 |
| 2024-06-28 | 2,058 | 2,069 | 2,048 | 2,060 | 839,800 | 2,060 |
| 2024-06-27 | 2,035.5 | 2,064 | 2,034 | 2,057.5 | 1,149,200 | 2,057.50 |
| 2024-06-26 | 2,039.5 | 2,051 | 2,021.5 | 2,035.5 | 867,900 | 2,035.50 |
| 2024-06-25 | 2,036.5 | 2,047.5 | 2,020 | 2,041 | 790,200 | 2,041 |
| 2024-06-24 | 2,006 | 2,022 | 1,996.5 | 2,022 | 660,700 | 2,022 |
| 2024-06-21 | 1,991.5 | 2,007 | 1,985 | 1,990 | 1,423,700 | 1,990 |
| 2024-06-20 | 1,989 | 1,999 | 1,971.5 | 1,983 | 791,600 | 1,983 |
| 2024-06-19 | 2,018.5 | 2,036 | 2,003.5 | 2,011 | 462,500 | 2,011 |
| 2024-06-18 | 2,008 | 2,021 | 1,996 | 2,016 | 746,400 | 2,016 |
| 2024-06-17 | 2,038 | 2,038 | 1,982.5 | 1,993.5 | 765,700 | 1,993.50 |
| 2024-06-14 | 2,045 | 2,075 | 2,040 | 2,064.5 | 1,248,100 | 2,064.50 |
| 2024-06-13 | 2,095.5 | 2,095.5 | 2,044.5 | 2,048.5 | 722,100 | 2,048.50 |
| 2024-06-12 | 2,068.5 | 2,091 | 2,068.5 | 2,075.5 | 747,900 | 2,075.50 |
| 2024-06-11 | 2,092 | 2,127 | 2,092 | 2,098.5 | 656,200 | 2,098.50 |
| 2024-06-10 | 2,062.5 | 2,102.5 | 2,061 | 2,088.5 | 566,800 | 2,088.50 |
| 2024-06-07 | 2,066.5 | 2,079 | 2,052.5 | 2,055 | 565,800 | 2,055 |
| 2024-06-06 | 2,052 | 2,071 | 2,031 | 2,051 | 906,200 | 2,051 |
| 2024-06-05 | 2,055.5 | 2,067 | 2,043 | 2,047.5 | 756,800 | 2,047.50 |
| 2024-06-04 | 2,097 | 2,110 | 2,083.5 | 2,090 | 599,800 | 2,090 |
| 2024-06-03 | 2,108.5 | 2,124.5 | 2,103 | 2,114 | 485,900 | 2,114 |
| 2024-05-31 | 2,071.5 | 2,100 | 2,065 | 2,095.5 | 999,500 | 2,095.50 |
| 2024-05-30 | 2,064.5 | 2,079.5 | 2,047.5 | 2,064 | 1,141,200 | 2,064 |
| 2024-05-29 | 2,077 | 2,095 | 2,069 | 2,083.5 | 771,000 | 2,083.50 |
| 2024-05-28 | 2,067 | 2,090.5 | 2,065 | 2,077 | 399,700 | 2,077 |
| 2024-05-27 | 2,088 | 2,091 | 2,068 | 2,085.5 | 459,600 | 2,085.50 |
| 2024-05-24 | 2,030 | 2,074.5 | 2,027 | 2,072 | 548,700 | 2,072 |
| 2024-05-23 | 2,050 | 2,059 | 2,023 | 2,052 | 700,000 | 2,052 |
| 2024-05-22 | 2,116.5 | 2,121.5 | 2,063 | 2,063.5 | 724,500 | 2,063.50 |
| 2024-05-21 | 2,137 | 2,154.5 | 2,113 | 2,113.5 | 700,000 | 2,113.50 |
| 2024-05-20 | 2,085.5 | 2,132 | 2,085 | 2,111.5 | 585,500 | 2,111.50 |
| 2024-05-17 | 2,095 | 2,115 | 2,083 | 2,095.5 | 867,900 | 2,095.50 |
| 2024-05-16 | 2,125 | 2,127 | 2,101.5 | 2,115.5 | 818,500 | 2,115.50 |
| 2024-05-15 | 2,104 | 2,124.5 | 2,098.5 | 2,109.5 | 564,200 | 2,109.50 |
| 2024-05-14 | 2,085.5 | 2,118 | 2,078 | 2,091.5 | 785,600 | 2,091.50 |
| 2024-05-13 | 2,100 | 2,117.5 | 2,089 | 2,105 | 597,200 | 2,105 |
| 2024-05-10 | 2,127.5 | 2,142.5 | 2,086 | 2,094.5 | 643,600 | 2,094.50 |
| 2024-05-09 | 2,095 | 2,127.5 | 2,080 | 2,109.5 | 863,800 | 2,109.50 |
| 2024-05-08 | 2,144 | 2,144 | 2,101 | 2,106.5 | 796,300 | 2,106.50 |
| 2024-05-07 | 2,150 | 2,155.5 | 2,128 | 2,143.5 | 794,200 | 2,143.50 |
| 2024-05-02 | 2,113 | 2,131.5 | 2,103.5 | 2,130 | 464,400 | 2,130 |
| 2024-05-01 | 2,147 | 2,150.5 | 2,099 | 2,136 | 702,700 | 2,136 |
| 2024-04-30 | 2,163.5 | 2,183.5 | 2,137 | 2,152 | 1,664,200 | 2,152 |
| 2024-04-26 | 2,072 | 2,188 | 2,056.5 | 2,176.5 | 2,240,900 | 2,176.50 |
| 2024-04-25 | 2,099 | 2,099 | 2,070 | 2,075 | 682,500 | 2,075 |
| 2024-04-24 | 2,085 | 2,106.5 | 2,070.5 | 2,106.5 | 829,500 | 2,106.50 |
| 2024-04-23 | 2,053 | 2,081.5 | 2,052.5 | 2,069 | 684,700 | 2,069 |
| 2024-04-22 | 2,039.5 | 2,054 | 2,032.5 | 2,053 | 708,500 | 2,053 |
| 2024-04-19 | 2,034 | 2,052 | 1,994.5 | 2,014 | 1,381,900 | 2,014 |
| 2024-04-18 | 2,048.5 | 2,078 | 2,033 | 2,077 | 733,000 | 2,077 |
| 2024-04-17 | 2,119.5 | 2,128 | 2,053 | 2,055 | 1,264,200 | 2,055 |
| 2024-04-16 | 2,099.5 | 2,130 | 2,091 | 2,111 | 1,354,900 | 2,111 |
| 2024-04-15 | 2,085.5 | 2,116 | 2,061 | 2,116 | 1,093,000 | 2,116 |
| 2024-04-12 | 2,093 | 2,110 | 2,075 | 2,106.5 | 1,484,400 | 2,106.50 |
| 2024-04-11 | 2,030 | 2,072.5 | 2,025 | 2,072.5 | 1,029,000 | 2,072.50 |
| 2024-04-10 | 2,038 | 2,054 | 2,031 | 2,051 | 1,114,500 | 2,051 |
| 2024-04-09 | 2,022.5 | 2,029.5 | 2,012.5 | 2,029.5 | 602,700 | 2,029.50 |
| 2024-04-08 | 2,005.5 | 2,019.5 | 1,996 | 2,008.5 | 360,600 | 2,008.50 |
| 2024-04-05 | 2,000 | 2,011.5 | 1,981.5 | 1,999.5 | 570,300 | 1,999.50 |
| 2024-04-04 | 2,008 | 2,031.5 | 1,997.5 | 2,020 | 828,600 | 2,020 |
| 2024-04-03 | 1,986.5 | 1,998 | 1,970.5 | 1,982.5 | 801,200 | 1,982.50 |
| 2024-04-02 | 2,005 | 2,007 | 1,985 | 2,005.5 | 709,000 | 2,005.50 |
| 2024-04-01 | 2,055 | 2,063 | 2,005 | 2,008.5 | 769,200 | 2,008.50 |
| 2024-03-29 | 2,032 | 2,052.5 | 2,027.5 | 2,040 | 961,000 | 2,040 |
| 2024-03-28 | 2,046.5 | 2,050.5 | 2,022.5 | 2,031 | 894,400 | 2,031 |
| 2024-03-27 | 2,058 | 2,085 | 2,054 | 2,072 | 1,268,700 | 2,072 |
| 2024-03-26 | 2,032.5 | 2,049.5 | 2,023 | 2,040.5 | 760,900 | 2,040.50 |
| 2024-03-25 | 2,029.5 | 2,053.5 | 2,024.5 | 2,043 | 1,069,100 | 2,043 |
| 2024-03-22 | 2,027 | 2,041.5 | 1,970 | 2,026.5 | 1,235,400 | 2,026.50 |
| 2024-03-21 | 2,025.5 | 2,029.5 | 2,005.5 | 2,026 | 962,500 | 2,026 |
| 2024-03-19 | 1,981 | 2,005 | 1,974 | 2,004.5 | 908,800 | 2,004.50 |
| 2024-03-18 | 1,970 | 2,003.5 | 1,961 | 1,994.5 | 1,159,900 | 1,994.50 |
| 2024-03-15 | 1,943.5 | 1,962 | 1,937.5 | 1,951.5 | 1,287,100 | 1,951.50 |
| 2024-03-14 | 1,929.5 | 1,943 | 1,919 | 1,943 | 946,400 | 1,943 |
| 2024-03-13 | 1,946.5 | 1,956.5 | 1,893.5 | 1,917 | 884,400 | 1,917 |
| 2024-03-12 | 1,908 | 1,952.5 | 1,901 | 1,945.5 | 1,426,800 | 1,945.50 |
| 2024-03-11 | 1,939.5 | 1,941 | 1,892 | 1,909.5 | 1,090,100 | 1,909.50 |
| 2024-03-08 | 1,942 | 1,969 | 1,931.5 | 1,955.5 | 1,480,600 | 1,955.50 |
| 2024-03-07 | 1,966 | 1,977.5 | 1,932.5 | 1,939.5 | 1,070,800 | 1,939.50 |
| 2024-03-06 | 1,939 | 1,968.5 | 1,937 | 1,964 | 815,800 | 1,964 |
| 2024-03-05 | 1,947 | 1,952 | 1,929.5 | 1,946 | 818,200 | 1,946 |
| 2024-03-04 | 1,953.5 | 1,963.5 | 1,938 | 1,949.5 | 691,800 | 1,949.50 |
| 2024-03-01 | 1,942.5 | 1,956 | 1,932 | 1,951 | 865,800 | 1,951 |
| 2024-02-29 | 1,952 | 1,962.5 | 1,936 | 1,954 | 965,600 | 1,954 |
| 2024-02-28 | 1,951 | 1,964 | 1,950 | 1,960 | 921,800 | 1,960 |
| 2024-02-27 | 1,928 | 1,945.5 | 1,928 | 1,935 | 951,800 | 1,935 |
| 2024-02-26 | 1,937.5 | 1,953 | 1,915.5 | 1,927 | 922,200 | 1,927 |
| 2024-02-22 | 1,921.5 | 1,935.5 | 1,914 | 1,928 | 1,035,300 | 1,928 |
| 2024-02-21 | 1,919 | 1,938.5 | 1,914.5 | 1,930 | 1,019,200 | 1,930 |
| 2024-02-20 | 1,921 | 1,921.5 | 1,898.5 | 1,905.5 | 585,500 | 1,905.50 |
| 2024-02-19 | 1,917 | 1,926.5 | 1,909.5 | 1,923.5 | 656,200 | 1,923.50 |
| 2024-02-16 | 1,872 | 1,915 | 1,872 | 1,907 | 1,274,600 | 1,907 |
| 2024-02-15 | 1,896 | 1,899 | 1,854 | 1,869 | 809,400 | 1,869 |
| 2024-02-14 | 1,912.5 | 1,914.5 | 1,863.5 | 1,878 | 848,600 | 1,878 |
| 2024-02-13 | 1,885.5 | 1,916.5 | 1,877 | 1,912.5 | 1,204,900 | 1,912.50 |
| 2024-02-09 | 1,876 | 1,886 | 1,856 | 1,881.5 | 1,272,600 | 1,881.50 |
| 2024-02-08 | 1,868.5 | 1,876 | 1,843 | 1,864 | 866,700 | 1,864 |
| 2024-02-07 | 1,866.5 | 1,895 | 1,853 | 1,860 | 1,169,600 | 1,860 |
| 2024-02-06 | 1,863 | 1,882.5 | 1,858 | 1,866 | 866,100 | 1,866 |
| 2024-02-05 | 1,877 | 1,893 | 1,862 | 1,865.5 | 936,500 | 1,865.50 |
| 2024-02-02 | 1,850 | 1,876 | 1,844 | 1,862.5 | 1,054,300 | 1,862.50 |
| 2024-02-01 | 1,838 | 1,856 | 1,821 | 1,850 | 1,400,600 | 1,850 |
| 2024-01-31 | 1,839 | 1,852 | 1,833 | 1,852 | 1,775,200 | 1,852 |
| 2024-01-30 | 1,827 | 1,838 | 1,822 | 1,835.5 | 1,147,500 | 1,835.50 |
| 2024-01-29 | 1,827 | 1,838 | 1,818.5 | 1,830.5 | 1,130,600 | 1,830.50 |
| 2024-01-26 | 1,814.5 | 1,832 | 1,806.5 | 1,820 | 1,424,800 | 1,820 |
| 2024-01-25 | 1,801 | 1,815 | 1,800.5 | 1,809 | 806,000 | 1,809 |
| 2024-01-24 | 1,829.5 | 1,829.5 | 1,807.5 | 1,814 | 1,058,000 | 1,814 |
| 2024-01-23 | 1,830 | 1,839.5 | 1,811.5 | 1,822 | 1,222,000 | 1,822 |
| 2024-01-22 | 1,828 | 1,833 | 1,814.5 | 1,824.5 | 1,062,900 | 1,824.50 |
| 2024-01-19 | 1,814.5 | 1,825 | 1,793 | 1,805.5 | 1,286,400 | 1,805.50 |
| 2024-01-18 | 1,780 | 1,805.5 | 1,776 | 1,803 | 1,513,300 | 1,803 |
| 2024-01-17 | 1,768.5 | 1,795.5 | 1,768.5 | 1,781 | 1,125,800 | 1,781 |
| 2024-01-16 | 1,780 | 1,783 | 1,765 | 1,765 | 678,100 | 1,765 |
| 2024-01-15 | 1,790 | 1,793 | 1,782 | 1,784.5 | 733,800 | 1,784.50 |
| 2024-01-12 | 1,812 | 1,812 | 1,782.5 | 1,790 | 1,646,300 | 1,790 |
| 2024-01-11 | 1,791 | 1,800 | 1,776 | 1,778.5 | 1,620,200 | 1,778.50 |
| 2024-01-10 | 1,768.5 | 1,789.5 | 1,762.5 | 1,781 | 1,595,500 | 1,781 |
| 2024-01-09 | 1,749 | 1,764 | 1,740.5 | 1,753 | 1,158,900 | 1,753 |
| 2024-01-05 | 1,737 | 1,744 | 1,730.5 | 1,737 | 1,166,000 | 1,737 |
| 2024-01-04 | 1,690 | 1,719 | 1,676.5 | 1,719 | 1,172,900 | 1,719 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
