5901 東洋製罐グループホールディングス(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 | 2,260 | 2,261 | 2,249.5 | 2,254 | 366,300 | 2,254 |
| 2024-11-20 | 2,234 | 2,259.5 | 2,232.5 | 2,253 | 256,700 | 2,253 |
| 2024-11-19 | 2,224.5 | 2,246.5 | 2,224.5 | 2,235 | 298,600 | 2,235 |
| 2024-11-18 | 2,232.5 | 2,246 | 2,217.5 | 2,226 | 310,900 | 2,226 |
| 2024-11-15 | 2,247 | 2,257.5 | 2,232.5 | 2,236.5 | 445,100 | 2,236.50 |
| 2024-11-14 | 2,220 | 2,233.5 | 2,211.5 | 2,226.5 | 224,800 | 2,226.50 |
| 2024-11-13 | 2,215.5 | 2,228.5 | 2,206 | 2,213.5 | 385,700 | 2,213.50 |
| 2024-11-12 | 2,200 | 2,217.5 | 2,196.5 | 2,208.5 | 553,200 | 2,208.50 |
| 2024-11-11 | 2,248 | 2,252 | 2,192 | 2,211.5 | 909,700 | 2,211.50 |
| 2024-11-08 | 2,308 | 2,313 | 2,288.5 | 2,302 | 339,500 | 2,302 |
| 2024-11-07 | 2,290 | 2,321 | 2,286 | 2,306.5 | 430,000 | 2,306.50 |
| 2024-11-06 | 2,277 | 2,300 | 2,267.5 | 2,277.5 | 336,800 | 2,277.50 |
| 2024-11-05 | 2,253.5 | 2,267 | 2,247.5 | 2,262 | 372,700 | 2,262 |
| 2024-11-01 | 2,263 | 2,268.5 | 2,250 | 2,253.5 | 291,100 | 2,253.50 |
| 2024-10-31 | 2,286 | 2,292 | 2,274.5 | 2,291 | 427,300 | 2,291 |
| 2024-10-30 | 2,299 | 2,307.5 | 2,280 | 2,280 | 1,715,000 | 2,280 |
| 2024-10-29 | 2,273 | 2,293.5 | 2,273 | 2,289 | 322,100 | 2,289 |
| 2024-10-28 | 2,242.5 | 2,272.5 | 2,237.5 | 2,266 | 321,600 | 2,266 |
| 2024-10-25 | 2,242 | 2,245.5 | 2,227.5 | 2,242.5 | 381,600 | 2,242.50 |
| 2024-10-24 | 2,229.5 | 2,253.5 | 2,215.5 | 2,246.5 | 362,600 | 2,246.50 |
| 2024-10-23 | 2,241 | 2,256.5 | 2,228.5 | 2,239.5 | 409,000 | 2,239.50 |
| 2024-10-22 | 2,235 | 2,252 | 2,225 | 2,241 | 416,100 | 2,241 |
| 2024-10-21 | 2,256 | 2,267.5 | 2,239 | 2,240 | 252,000 | 2,240 |
| 2024-10-18 | 2,263 | 2,271 | 2,240 | 2,244 | 282,100 | 2,244 |
| 2024-10-17 | 2,264.5 | 2,264.5 | 2,250 | 2,254.5 | 206,000 | 2,254.50 |
| 2024-10-16 | 2,255 | 2,278 | 2,245 | 2,254 | 258,200 | 2,254 |
| 2024-10-15 | 2,306 | 2,306 | 2,274 | 2,275 | 442,000 | 2,275 |
| 2024-10-11 | 2,296.5 | 2,297 | 2,283.5 | 2,294.5 | 284,500 | 2,294.50 |
| 2024-10-10 | 2,319 | 2,324.5 | 2,300 | 2,304 | 209,000 | 2,304 |
| 2024-10-09 | 2,310.5 | 2,326 | 2,292.5 | 2,305 | 275,800 | 2,305 |
| 2024-10-08 | 2,277 | 2,312 | 2,262.5 | 2,296.5 | 542,400 | 2,296.50 |
| 2024-10-07 | 2,330 | 2,332 | 2,303.5 | 2,309 | 448,500 | 2,309 |
| 2024-10-04 | 2,272 | 2,319.5 | 2,268.5 | 2,312.5 | 499,300 | 2,312.50 |
| 2024-10-03 | 2,291.5 | 2,313 | 2,265 | 2,272.5 | 525,900 | 2,272.50 |
| 2024-10-02 | 2,250 | 2,275 | 2,236 | 2,255.5 | 464,600 | 2,255.50 |
| 2024-10-01 | 2,264 | 2,288.5 | 2,262.5 | 2,266 | 385,100 | 2,266 |
| 2024-09-30 | 2,205 | 2,264 | 2,200.5 | 2,251 | 493,100 | 2,251 |
| 2024-09-27 | 2,294 | 2,307.5 | 2,273.5 | 2,291.5 | 423,800 | 2,291.50 |
| 2024-09-26 | 2,295 | 2,329.5 | 2,280 | 2,324.5 | 456,400 | 2,324.50 |
| 2024-09-25 | 2,286 | 2,296 | 2,255 | 2,283.5 | 344,400 | 2,283.50 |
| 2024-09-24 | 2,313 | 2,317 | 2,277 | 2,290 | 433,600 | 2,290 |
| 2024-09-20 | 2,310.5 | 2,312 | 2,284.5 | 2,284.5 | 733,700 | 2,284.50 |
| 2024-09-19 | 2,308 | 2,319 | 2,286 | 2,286 | 420,100 | 2,286 |
| 2024-09-18 | 2,285.5 | 2,304.5 | 2,271.5 | 2,288 | 316,100 | 2,288 |
| 2024-09-17 | 2,274 | 2,292.5 | 2,253.5 | 2,285.5 | 347,800 | 2,285.50 |
| 2024-09-13 | 2,271 | 2,275.5 | 2,250.5 | 2,255.5 | 331,900 | 2,255.50 |
| 2024-09-12 | 2,303 | 2,343 | 2,274.5 | 2,281 | 402,800 | 2,281 |
| 2024-09-11 | 2,270 | 2,278.5 | 2,250.5 | 2,270 | 349,300 | 2,270 |
| 2024-09-10 | 2,237 | 2,315 | 2,236 | 2,280 | 485,200 | 2,280 |
| 2024-09-09 | 2,212 | 2,249 | 2,208.5 | 2,241.5 | 392,100 | 2,241.50 |
| 2024-09-06 | 2,260 | 2,262 | 2,229 | 2,241 | 439,600 | 2,241 |
| 2024-09-05 | 2,255 | 2,273.5 | 2,225.5 | 2,257.5 | 685,100 | 2,257.50 |
| 2024-09-04 | 2,295.5 | 2,295.5 | 2,263.5 | 2,269.5 | 632,700 | 2,269.50 |
| 2024-09-03 | 2,330.5 | 2,346.5 | 2,322.5 | 2,345.5 | 337,300 | 2,345.50 |
| 2024-09-02 | 2,321 | 2,337 | 2,313 | 2,337 | 359,600 | 2,337 |
| 2024-08-30 | 2,297.5 | 2,335.5 | 2,292.5 | 2,317.5 | 348,800 | 2,317.50 |
| 2024-08-29 | 2,289 | 2,300 | 2,277.5 | 2,297 | 240,500 | 2,297 |
| 2024-08-28 | 2,296 | 2,303 | 2,283.5 | 2,298 | 296,700 | 2,298 |
| 2024-08-27 | 2,319 | 2,326.5 | 2,294 | 2,307 | 347,400 | 2,307 |
| 2024-08-26 | 2,333 | 2,344.5 | 2,304 | 2,310.5 | 313,900 | 2,310.50 |
| 2024-08-23 | 2,349.5 | 2,359 | 2,331.5 | 2,337.5 | 305,100 | 2,337.50 |
| 2024-08-22 | 2,331 | 2,341.5 | 2,317 | 2,340.5 | 374,700 | 2,340.50 |
| 2024-08-21 | 2,320 | 2,344.5 | 2,313 | 2,329.5 | 308,800 | 2,329.50 |
| 2024-08-20 | 2,329 | 2,351 | 2,315.5 | 2,339 | 309,200 | 2,339 |
| 2024-08-19 | 2,364.5 | 2,364.5 | 2,317.5 | 2,319.5 | 357,800 | 2,319.50 |
| 2024-08-16 | 2,370 | 2,377 | 2,349.5 | 2,373.5 | 362,200 | 2,373.50 |
| 2024-08-15 | 2,320.5 | 2,337.5 | 2,314 | 2,324 | 352,200 | 2,324 |
| 2024-08-14 | 2,275 | 2,319.5 | 2,265.5 | 2,304 | 365,200 | 2,304 |
| 2024-08-13 | 2,284.5 | 2,321 | 2,270 | 2,300 | 367,000 | 2,300 |
| 2024-08-09 | 2,286 | 2,300 | 2,228 | 2,261.5 | 580,500 | 2,261.50 |
| 2024-08-08 | 2,225 | 2,276.5 | 2,203.5 | 2,236 | 491,100 | 2,236 |
| 2024-08-07 | 2,187.5 | 2,307.5 | 2,185 | 2,257.5 | 539,300 | 2,257.50 |
| 2024-08-06 | 2,128.5 | 2,306.5 | 2,125 | 2,236.5 | 772,800 | 2,236.50 |
| 2024-08-05 | 2,247.5 | 2,265.5 | 2,026.5 | 2,028.5 | 1,352,900 | 2,028.50 |
| 2024-08-02 | 2,447.5 | 2,459.5 | 2,382.5 | 2,431.5 | 1,020,500 | 2,431.50 |
| 2024-08-01 | 2,577 | 2,577 | 2,520.5 | 2,547.5 | 493,600 | 2,547.50 |
| 2024-07-31 | 2,520 | 2,592 | 2,512.5 | 2,584 | 944,000 | 2,584 |
| 2024-07-30 | 2,514 | 2,525.5 | 2,502 | 2,518.5 | 446,900 | 2,518.50 |
| 2024-07-29 | 2,494 | 2,526.5 | 2,487 | 2,514 | 339,400 | 2,514 |
| 2024-07-26 | 2,459 | 2,498 | 2,456.5 | 2,473 | 291,300 | 2,473 |
| 2024-07-25 | 2,471 | 2,471 | 2,412 | 2,450 | 519,600 | 2,450 |
| 2024-07-24 | 2,512.5 | 2,514.5 | 2,472.5 | 2,473 | 320,100 | 2,473 |
| 2024-07-23 | 2,491.5 | 2,517 | 2,486.5 | 2,516 | 257,900 | 2,516 |
| 2024-07-22 | 2,495 | 2,504.5 | 2,475 | 2,477.5 | 185,100 | 2,477.50 |
| 2024-07-19 | 2,503 | 2,505 | 2,474.5 | 2,489 | 173,800 | 2,489 |
| 2024-07-18 | 2,494 | 2,515 | 2,486 | 2,503 | 431,800 | 2,503 |
| 2024-07-17 | 2,485 | 2,517 | 2,480.5 | 2,505 | 299,600 | 2,505 |
| 2024-07-16 | 2,485 | 2,492 | 2,472 | 2,478.5 | 278,400 | 2,478.50 |
| 2024-07-12 | 2,474 | 2,513 | 2,461.5 | 2,485.5 | 429,100 | 2,485.50 |
| 2024-07-11 | 2,471 | 2,493 | 2,466.5 | 2,474 | 458,000 | 2,474 |
| 2024-07-10 | 2,452 | 2,466.5 | 2,447 | 2,457 | 409,600 | 2,457 |
| 2024-07-09 | 2,460.5 | 2,469 | 2,446.5 | 2,457 | 456,900 | 2,457 |
| 2024-07-08 | 2,477 | 2,479.5 | 2,464 | 2,464 | 492,300 | 2,464 |
| 2024-07-05 | 2,511 | 2,519.5 | 2,476.5 | 2,484 | 575,500 | 2,484 |
| 2024-07-04 | 2,542 | 2,553 | 2,523.5 | 2,527 | 385,000 | 2,527 |
| 2024-07-03 | 2,532 | 2,552 | 2,522 | 2,545 | 493,800 | 2,545 |
| 2024-07-02 | 2,536 | 2,565.5 | 2,528.5 | 2,548.5 | 328,100 | 2,548.50 |
| 2024-07-01 | 2,530.5 | 2,547 | 2,524.5 | 2,547 | 256,800 | 2,547 |
| 2024-06-28 | 2,564 | 2,572.5 | 2,519.5 | 2,525 | 356,400 | 2,525 |
| 2024-06-27 | 2,538 | 2,562.5 | 2,530 | 2,562 | 259,300 | 2,562 |
| 2024-06-26 | 2,546 | 2,547 | 2,523 | 2,538 | 224,600 | 2,538 |
| 2024-06-25 | 2,529.5 | 2,544 | 2,512.5 | 2,542 | 263,400 | 2,542 |
| 2024-06-24 | 2,509 | 2,550 | 2,503.5 | 2,519 | 391,200 | 2,519 |
| 2024-06-21 | 2,508 | 2,509.5 | 2,481.5 | 2,493.5 | 433,200 | 2,493.50 |
| 2024-06-20 | 2,480 | 2,494.5 | 2,464 | 2,493 | 319,100 | 2,493 |
| 2024-06-19 | 2,450 | 2,465 | 2,450 | 2,462.5 | 159,900 | 2,462.50 |
| 2024-06-18 | 2,475.5 | 2,481 | 2,437 | 2,449 | 321,100 | 2,449 |
| 2024-06-17 | 2,492.5 | 2,498 | 2,467.5 | 2,477.5 | 336,800 | 2,477.50 |
| 2024-06-14 | 2,453 | 2,507.5 | 2,450 | 2,507 | 522,700 | 2,507 |
| 2024-06-13 | 2,476.5 | 2,483.5 | 2,445.5 | 2,454 | 291,700 | 2,454 |
| 2024-06-12 | 2,502 | 2,503.5 | 2,454 | 2,476.5 | 437,500 | 2,476.50 |
| 2024-06-11 | 2,479 | 2,503.5 | 2,465 | 2,497 | 543,500 | 2,497 |
| 2024-06-10 | 2,508 | 2,515.5 | 2,441.5 | 2,482.5 | 630,500 | 2,482.50 |
| 2024-06-07 | 2,545 | 2,557 | 2,510.5 | 2,520 | 360,300 | 2,520 |
| 2024-06-06 | 2,527 | 2,550.5 | 2,511 | 2,541 | 313,900 | 2,541 |
| 2024-06-05 | 2,536.5 | 2,550 | 2,511.5 | 2,538.5 | 303,000 | 2,538.50 |
| 2024-06-04 | 2,579.5 | 2,579.5 | 2,519.5 | 2,553 | 606,900 | 2,553 |
| 2024-06-03 | 2,610 | 2,635 | 2,589.5 | 2,602.5 | 488,800 | 2,602.50 |
| 2024-05-31 | 2,623.5 | 2,624 | 2,583 | 2,598.5 | 459,300 | 2,598.50 |
| 2024-05-30 | 2,548.5 | 2,628 | 2,548.5 | 2,619.5 | 481,500 | 2,619.50 |
| 2024-05-29 | 2,585 | 2,630 | 2,578 | 2,581 | 408,700 | 2,581 |
| 2024-05-28 | 2,550.5 | 2,587 | 2,540 | 2,582 | 263,200 | 2,582 |
| 2024-05-27 | 2,551 | 2,560 | 2,530.5 | 2,560 | 265,600 | 2,560 |
| 2024-05-24 | 2,518.5 | 2,563 | 2,510 | 2,547 | 430,900 | 2,547 |
| 2024-05-23 | 2,510.5 | 2,541 | 2,502 | 2,524.5 | 358,300 | 2,524.50 |
| 2024-05-22 | 2,509 | 2,533 | 2,500.5 | 2,500.5 | 306,900 | 2,500.50 |
| 2024-05-21 | 2,490 | 2,544 | 2,489 | 2,507 | 450,200 | 2,507 |
| 2024-05-20 | 2,476 | 2,498 | 2,462 | 2,482 | 319,900 | 2,482 |
| 2024-05-17 | 2,479 | 2,491.5 | 2,438 | 2,467.5 | 377,900 | 2,467.50 |
| 2024-05-16 | 2,488.5 | 2,518 | 2,480 | 2,493 | 629,900 | 2,493 |
| 2024-05-15 | 2,549 | 2,549 | 2,491 | 2,513 | 915,300 | 2,513 |
| 2024-05-14 | 2,415 | 2,462 | 2,413 | 2,449 | 494,600 | 2,449 |
| 2024-05-13 | 2,419 | 2,428 | 2,390.5 | 2,424.5 | 463,000 | 2,424.50 |
| 2024-05-10 | 2,439.5 | 2,452 | 2,411 | 2,428.5 | 330,400 | 2,428.50 |
| 2024-05-09 | 2,447.5 | 2,458 | 2,413.5 | 2,439.5 | 335,400 | 2,439.50 |
| 2024-05-08 | 2,420 | 2,435.5 | 2,397.5 | 2,425 | 429,000 | 2,425 |
| 2024-05-07 | 2,433 | 2,455.5 | 2,410.5 | 2,447 | 551,500 | 2,447 |
| 2024-05-02 | 2,428 | 2,432.5 | 2,403.5 | 2,411 | 379,200 | 2,411 |
| 2024-05-01 | 2,396.5 | 2,419.5 | 2,390 | 2,417 | 547,700 | 2,417 |
| 2024-04-30 | 2,420 | 2,443 | 2,392 | 2,443 | 474,800 | 2,443 |
| 2024-04-26 | 2,390 | 2,410.5 | 2,356 | 2,403 | 394,200 | 2,403 |
| 2024-04-25 | 2,389 | 2,397 | 2,379 | 2,384 | 375,100 | 2,384 |
| 2024-04-24 | 2,379.5 | 2,400 | 2,377 | 2,393.5 | 382,100 | 2,393.50 |
| 2024-04-23 | 2,397 | 2,405 | 2,391 | 2,397 | 253,000 | 2,397 |
| 2024-04-22 | 2,410 | 2,430.5 | 2,397 | 2,407.5 | 391,300 | 2,407.50 |
| 2024-04-19 | 2,382.5 | 2,399 | 2,353 | 2,379 | 391,800 | 2,379 |
| 2024-04-18 | 2,346.5 | 2,393.5 | 2,340 | 2,391.5 | 308,600 | 2,391.50 |
| 2024-04-17 | 2,385 | 2,385.5 | 2,331.5 | 2,331.5 | 588,700 | 2,331.50 |
| 2024-04-16 | 2,391 | 2,398 | 2,367.5 | 2,380 | 501,000 | 2,380 |
| 2024-04-15 | 2,375 | 2,415 | 2,370 | 2,409.5 | 421,200 | 2,409.50 |
| 2024-04-12 | 2,438 | 2,441 | 2,397 | 2,400.5 | 379,000 | 2,400.50 |
| 2024-04-11 | 2,396 | 2,443.5 | 2,383 | 2,439.5 | 317,900 | 2,439.50 |
| 2024-04-10 | 2,414 | 2,439 | 2,407 | 2,414 | 295,800 | 2,414 |
| 2024-04-09 | 2,447 | 2,455 | 2,410.5 | 2,422 | 380,000 | 2,422 |
| 2024-04-08 | 2,474 | 2,480 | 2,429 | 2,447 | 274,000 | 2,447 |
| 2024-04-05 | 2,418 | 2,478.5 | 2,412 | 2,474.5 | 366,500 | 2,474.50 |
| 2024-04-04 | 2,428 | 2,461.5 | 2,419 | 2,434 | 299,200 | 2,434 |
| 2024-04-03 | 2,421.5 | 2,433 | 2,410 | 2,421 | 370,700 | 2,421 |
| 2024-04-02 | 2,441 | 2,441.5 | 2,411.5 | 2,428 | 333,200 | 2,428 |
| 2024-04-01 | 2,449 | 2,503 | 2,441 | 2,441 | 466,100 | 2,441 |
| 2024-03-29 | 2,429.5 | 2,439 | 2,404.5 | 2,438.5 | 325,800 | 2,438.50 |
| 2024-03-28 | 2,500 | 2,501 | 2,373.5 | 2,379.5 | 666,500 | 2,379.50 |
| 2024-03-27 | 2,550 | 2,561 | 2,537.5 | 2,544.5 | 548,600 | 2,544.50 |
| 2024-03-26 | 2,527 | 2,528 | 2,485.5 | 2,517.5 | 237,800 | 2,517.50 |
| 2024-03-25 | 2,576 | 2,576 | 2,519.5 | 2,524.5 | 498,400 | 2,524.50 |
| 2024-03-22 | 2,599.5 | 2,603.5 | 2,550 | 2,565 | 349,000 | 2,565 |
| 2024-03-21 | 2,559 | 2,633 | 2,558.5 | 2,597.5 | 468,600 | 2,597.50 |
| 2024-03-19 | 2,580 | 2,593 | 2,531 | 2,550.5 | 338,100 | 2,550.50 |
| 2024-03-18 | 2,576 | 2,577 | 2,535 | 2,573 | 441,800 | 2,573 |
| 2024-03-15 | 2,466 | 2,598 | 2,440 | 2,567 | 1,608,200 | 2,567 |
| 2024-03-14 | 2,426 | 2,434.5 | 2,410 | 2,434 | 221,000 | 2,434 |
| 2024-03-13 | 2,432 | 2,459 | 2,414 | 2,421.5 | 288,400 | 2,421.50 |
| 2024-03-12 | 2,460 | 2,461 | 2,410 | 2,436.5 | 237,500 | 2,436.50 |
| 2024-03-11 | 2,450 | 2,476 | 2,420 | 2,457.5 | 360,900 | 2,457.50 |
| 2024-03-08 | 2,402.5 | 2,461.5 | 2,400.5 | 2,451.5 | 391,300 | 2,451.50 |
| 2024-03-07 | 2,457 | 2,472.5 | 2,432.5 | 2,445 | 350,900 | 2,445 |
| 2024-03-06 | 2,434 | 2,476.5 | 2,418 | 2,467 | 310,000 | 2,467 |
| 2024-03-05 | 2,442 | 2,460 | 2,411 | 2,450 | 423,700 | 2,450 |
| 2024-03-04 | 2,481 | 2,504.5 | 2,455.5 | 2,459 | 411,400 | 2,459 |
| 2024-03-01 | 2,520 | 2,520 | 2,476.5 | 2,485 | 464,300 | 2,485 |
| 2024-02-29 | 2,522.5 | 2,530.5 | 2,489.5 | 2,518 | 499,900 | 2,518 |
| 2024-02-28 | 2,517 | 2,543.5 | 2,507 | 2,539.5 | 409,500 | 2,539.50 |
| 2024-02-27 | 2,490.5 | 2,524 | 2,480 | 2,517 | 467,800 | 2,517 |
| 2024-02-26 | 2,528 | 2,557.5 | 2,499 | 2,507 | 396,300 | 2,507 |
| 2024-02-22 | 2,498 | 2,504 | 2,483 | 2,492 | 304,800 | 2,492 |
| 2024-02-21 | 2,474.5 | 2,480 | 2,452 | 2,474 | 262,100 | 2,474 |
| 2024-02-20 | 2,509.5 | 2,510 | 2,454.5 | 2,468 | 389,100 | 2,468 |
| 2024-02-19 | 2,453.5 | 2,502.5 | 2,450.5 | 2,495.5 | 319,300 | 2,495.50 |
| 2024-02-16 | 2,449.5 | 2,477 | 2,438 | 2,468.5 | 297,100 | 2,468.50 |
| 2024-02-15 | 2,480 | 2,481 | 2,407 | 2,443.5 | 356,900 | 2,443.50 |
| 2024-02-14 | 2,470.5 | 2,498.5 | 2,454.5 | 2,469 | 577,500 | 2,469 |
| 2024-02-13 | 2,399 | 2,492 | 2,396.5 | 2,465.5 | 875,100 | 2,465.50 |
| 2024-02-09 | 2,448 | 2,465 | 2,367.5 | 2,367.5 | 777,600 | 2,367.50 |
| 2024-02-08 | 2,582.5 | 2,584.5 | 2,460 | 2,468 | 1,389,600 | 2,468 |
| 2024-02-07 | 2,389 | 2,411 | 2,371.5 | 2,404 | 576,500 | 2,404 |
| 2024-02-06 | 2,356.5 | 2,385 | 2,352 | 2,377.5 | 318,200 | 2,377.50 |
| 2024-02-05 | 2,350 | 2,368.5 | 2,348 | 2,354.5 | 303,000 | 2,354.50 |
| 2024-02-02 | 2,365 | 2,365 | 2,329.5 | 2,333 | 217,900 | 2,333 |
| 2024-02-01 | 2,360 | 2,367 | 2,328 | 2,344.5 | 257,600 | 2,344.50 |
| 2024-01-31 | 2,322 | 2,358 | 2,301 | 2,357.5 | 867,900 | 2,357.50 |
| 2024-01-30 | 2,341 | 2,351.5 | 2,319 | 2,334.5 | 927,000 | 2,334.50 |
| 2024-01-29 | 2,318.5 | 2,353.5 | 2,318 | 2,333 | 368,300 | 2,333 |
| 2024-01-26 | 2,345 | 2,350 | 2,311 | 2,312 | 362,700 | 2,312 |
| 2024-01-25 | 2,360.5 | 2,367 | 2,346.5 | 2,355 | 274,300 | 2,355 |
| 2024-01-24 | 2,367 | 2,379.5 | 2,340.5 | 2,360.5 | 234,400 | 2,360.50 |
| 2024-01-23 | 2,372 | 2,382 | 2,344.5 | 2,363.5 | 317,300 | 2,363.50 |
| 2024-01-22 | 2,339 | 2,379 | 2,337 | 2,377.5 | 291,600 | 2,377.50 |
| 2024-01-19 | 2,349.5 | 2,349.5 | 2,301.5 | 2,313 | 330,000 | 2,313 |
| 2024-01-18 | 2,331.5 | 2,364 | 2,323 | 2,324 | 252,100 | 2,324 |
| 2024-01-17 | 2,386 | 2,404.5 | 2,342.5 | 2,342.5 | 338,700 | 2,342.50 |
| 2024-01-16 | 2,402 | 2,405 | 2,354.5 | 2,367.5 | 322,900 | 2,367.50 |
| 2024-01-15 | 2,359.5 | 2,406.5 | 2,359 | 2,402 | 232,400 | 2,402 |
| 2024-01-12 | 2,407.5 | 2,414.5 | 2,343.5 | 2,359.5 | 412,800 | 2,359.50 |
| 2024-01-11 | 2,413 | 2,431 | 2,402.5 | 2,402.5 | 367,200 | 2,402.50 |
| 2024-01-10 | 2,373.5 | 2,399.5 | 2,373.5 | 2,383.5 | 320,600 | 2,383.50 |
| 2024-01-09 | 2,385 | 2,405 | 2,358.5 | 2,378.5 | 302,000 | 2,378.50 |
| 2024-01-05 | 2,335 | 2,366.5 | 2,325.5 | 2,364 | 359,100 | 2,364 |
| 2024-01-04 | 2,280.5 | 2,334 | 2,256 | 2,333 | 331,000 | 2,333 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
