5938 (株)LIXIL 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 | 1,730.5 | 1,740 | 1,721 | 1,725.5 | 738,900 | 1,725.50 |
| 2024-12-27 | 1,715 | 1,730 | 1,707.5 | 1,730 | 972,200 | 1,730 |
| 2024-12-26 | 1,711 | 1,715 | 1,705 | 1,710 | 1,264,700 | 1,710 |
| 2024-12-25 | 1,704 | 1,709 | 1,688 | 1,709 | 876,000 | 1,709 |
| 2024-12-24 | 1,693 | 1,711.5 | 1,691.5 | 1,705.5 | 796,200 | 1,705.50 |
| 2024-12-23 | 1,690 | 1,699 | 1,684 | 1,698.5 | 1,305,300 | 1,698.50 |
| 2024-12-20 | 1,700 | 1,703.5 | 1,686 | 1,687 | 2,157,500 | 1,687 |
| 2024-12-19 | 1,700 | 1,707.5 | 1,694 | 1,694 | 1,198,900 | 1,694 |
| 2024-12-18 | 1,721 | 1,725.5 | 1,707.5 | 1,707.5 | 898,300 | 1,707.50 |
| 2024-12-17 | 1,738 | 1,748.5 | 1,722.5 | 1,722.5 | 725,600 | 1,722.50 |
| 2024-12-16 | 1,735 | 1,736.5 | 1,718.5 | 1,730 | 878,000 | 1,730 |
| 2024-12-13 | 1,725 | 1,751.5 | 1,725 | 1,738 | 921,200 | 1,738 |
| 2024-12-12 | 1,730 | 1,755 | 1,729.5 | 1,749 | 1,396,700 | 1,749 |
| 2024-12-11 | 1,731 | 1,731 | 1,720 | 1,720.5 | 524,600 | 1,720.50 |
| 2024-12-10 | 1,735 | 1,737.5 | 1,721 | 1,723 | 777,700 | 1,723 |
| 2024-12-09 | 1,718 | 1,742 | 1,712 | 1,725.5 | 1,385,900 | 1,725.50 |
| 2024-12-06 | 1,701 | 1,713 | 1,695 | 1,712 | 954,400 | 1,712 |
| 2024-12-05 | 1,712.5 | 1,718 | 1,697 | 1,698 | 927,100 | 1,698 |
| 2024-12-04 | 1,702 | 1,706.5 | 1,692.5 | 1,697 | 1,100,100 | 1,697 |
| 2024-12-03 | 1,705 | 1,723 | 1,704 | 1,713.5 | 1,103,000 | 1,713.50 |
| 2024-12-02 | 1,700.5 | 1,706.5 | 1,684.5 | 1,703 | 1,303,400 | 1,703 |
| 2024-11-29 | 1,720 | 1,727 | 1,705 | 1,708.5 | 896,600 | 1,708.50 |
| 2024-11-28 | 1,727 | 1,742.5 | 1,725.5 | 1,729 | 514,000 | 1,729 |
| 2024-11-27 | 1,741 | 1,748 | 1,714 | 1,723.5 | 938,300 | 1,723.50 |
| 2024-11-26 | 1,768 | 1,778 | 1,744.5 | 1,756 | 1,059,100 | 1,756 |
| 2024-11-25 | 1,774.5 | 1,788.5 | 1,759 | 1,760.5 | 1,483,100 | 1,760.50 |
| 2024-11-22 | 1,765 | 1,772 | 1,755.5 | 1,769.5 | 937,300 | 1,769.50 |
| 2024-11-21 | 1,761.5 | 1,765 | 1,757 | 1,758 | 867,700 | 1,758 |
| 2024-11-20 | 1,770 | 1,773.5 | 1,759 | 1,761.5 | 582,500 | 1,761.50 |
| 2024-11-19 | 1,762 | 1,769 | 1,760 | 1,766 | 722,600 | 1,766 |
| 2024-11-18 | 1,741 | 1,766.5 | 1,738 | 1,761.5 | 1,141,900 | 1,761.50 |
| 2024-11-15 | 1,740 | 1,753.5 | 1,729.5 | 1,738.5 | 812,300 | 1,738.50 |
| 2024-11-14 | 1,721 | 1,735 | 1,721 | 1,726.5 | 643,700 | 1,726.50 |
| 2024-11-13 | 1,736 | 1,748.5 | 1,723 | 1,728.5 | 863,100 | 1,728.50 |
| 2024-11-12 | 1,741 | 1,758 | 1,735.5 | 1,745.5 | 1,041,300 | 1,745.50 |
| 2024-11-11 | 1,715 | 1,729 | 1,713 | 1,728 | 859,300 | 1,728 |
| 2024-11-08 | 1,751.5 | 1,757.5 | 1,720.5 | 1,725 | 1,476,100 | 1,725 |
| 2024-11-07 | 1,749.5 | 1,755 | 1,730.5 | 1,744 | 1,793,900 | 1,744 |
| 2024-11-06 | 1,792 | 1,795 | 1,752 | 1,754 | 1,399,200 | 1,754 |
| 2024-11-05 | 1,799 | 1,805 | 1,766 | 1,774 | 1,843,600 | 1,774 |
| 2024-11-01 | 1,757.5 | 1,804 | 1,755 | 1,798.5 | 3,709,100 | 1,798.50 |
| 2024-10-31 | 1,720.5 | 1,810 | 1,710.5 | 1,796 | 10,699,000 | 1,796 |
| 2024-10-30 | 1,618 | 1,622 | 1,605 | 1,607.5 | 4,349,200 | 1,607.50 |
| 2024-10-29 | 1,617 | 1,630 | 1,608 | 1,616 | 1,310,900 | 1,616 |
| 2024-10-28 | 1,590 | 1,611 | 1,580 | 1,610.5 | 1,422,300 | 1,610.50 |
| 2024-10-25 | 1,590 | 1,599.5 | 1,584 | 1,591.5 | 1,231,800 | 1,591.50 |
| 2024-10-24 | 1,588.5 | 1,594.5 | 1,578 | 1,592 | 1,702,400 | 1,592 |
| 2024-10-23 | 1,613 | 1,616 | 1,593.5 | 1,595.5 | 2,023,000 | 1,595.50 |
| 2024-10-22 | 1,635 | 1,637.5 | 1,611 | 1,612.5 | 2,132,200 | 1,612.50 |
| 2024-10-21 | 1,640 | 1,646 | 1,631 | 1,646 | 1,203,100 | 1,646 |
| 2024-10-18 | 1,651 | 1,655 | 1,637 | 1,637 | 1,095,900 | 1,637 |
| 2024-10-17 | 1,655 | 1,657.5 | 1,644 | 1,648 | 1,403,600 | 1,648 |
| 2024-10-16 | 1,665 | 1,679.5 | 1,653 | 1,655 | 1,205,700 | 1,655 |
| 2024-10-15 | 1,679 | 1,681 | 1,666.5 | 1,670.5 | 947,500 | 1,670.50 |
| 2024-10-11 | 1,678 | 1,680 | 1,666.5 | 1,668.5 | 1,374,800 | 1,668.50 |
| 2024-10-10 | 1,690 | 1,692 | 1,683 | 1,685.5 | 791,000 | 1,685.50 |
| 2024-10-09 | 1,692 | 1,696.5 | 1,682 | 1,686.5 | 998,900 | 1,686.50 |
| 2024-10-08 | 1,721 | 1,722 | 1,680.5 | 1,688 | 2,337,600 | 1,688 |
| 2024-10-07 | 1,750 | 1,754.5 | 1,736 | 1,739.5 | 1,101,100 | 1,739.50 |
| 2024-10-04 | 1,736 | 1,749 | 1,731 | 1,749 | 1,229,700 | 1,749 |
| 2024-10-03 | 1,740 | 1,746 | 1,724.5 | 1,732 | 1,031,600 | 1,732 |
| 2024-10-02 | 1,720.5 | 1,731.5 | 1,716 | 1,723.5 | 862,500 | 1,723.50 |
| 2024-10-01 | 1,720 | 1,728.5 | 1,708 | 1,728 | 1,205,700 | 1,728 |
| 2024-09-30 | 1,698 | 1,728.5 | 1,696 | 1,713.5 | 1,822,000 | 1,713.50 |
| 2024-09-27 | 1,714 | 1,750 | 1,711 | 1,748 | 2,225,600 | 1,748 |
| 2024-09-26 | 1,757 | 1,766 | 1,742 | 1,766 | 2,406,600 | 1,766 |
| 2024-09-25 | 1,750 | 1,759 | 1,741 | 1,757 | 1,359,700 | 1,757 |
| 2024-09-24 | 1,778 | 1,778 | 1,751.5 | 1,755 | 1,937,700 | 1,755 |
| 2024-09-20 | 1,759.5 | 1,784 | 1,758.5 | 1,775.5 | 2,739,600 | 1,775.50 |
| 2024-09-19 | 1,736 | 1,762 | 1,735.5 | 1,749 | 2,287,100 | 1,749 |
| 2024-09-18 | 1,726 | 1,734 | 1,720 | 1,730.5 | 982,800 | 1,730.50 |
| 2024-09-17 | 1,708 | 1,729 | 1,701.5 | 1,726 | 1,185,200 | 1,726 |
| 2024-09-13 | 1,693 | 1,701 | 1,688.5 | 1,699.5 | 1,224,100 | 1,699.50 |
| 2024-09-12 | 1,700 | 1,717.5 | 1,691 | 1,703 | 933,600 | 1,703 |
| 2024-09-11 | 1,712 | 1,712 | 1,675 | 1,685 | 1,585,800 | 1,685 |
| 2024-09-10 | 1,720.5 | 1,725 | 1,712.5 | 1,713 | 922,100 | 1,713 |
| 2024-09-09 | 1,695 | 1,722 | 1,694.5 | 1,721.5 | 1,307,800 | 1,721.50 |
| 2024-09-06 | 1,720 | 1,730 | 1,708.5 | 1,715 | 968,000 | 1,715 |
| 2024-09-05 | 1,692 | 1,722.5 | 1,690.5 | 1,716.5 | 1,090,800 | 1,716.50 |
| 2024-09-04 | 1,719 | 1,728.5 | 1,697 | 1,698.5 | 1,980,800 | 1,698.50 |
| 2024-09-03 | 1,727 | 1,746 | 1,725 | 1,746 | 947,100 | 1,746 |
| 2024-09-02 | 1,736 | 1,737.5 | 1,718.5 | 1,726.5 | 896,900 | 1,726.50 |
| 2024-08-30 | 1,730 | 1,734 | 1,718 | 1,730.5 | 1,365,600 | 1,730.50 |
| 2024-08-29 | 1,730.5 | 1,736 | 1,724 | 1,730.5 | 860,100 | 1,730.50 |
| 2024-08-28 | 1,724 | 1,735 | 1,717.5 | 1,735 | 780,500 | 1,735 |
| 2024-08-27 | 1,740 | 1,742 | 1,718.5 | 1,728.5 | 975,500 | 1,728.50 |
| 2024-08-26 | 1,711 | 1,736.5 | 1,704 | 1,736 | 1,281,200 | 1,736 |
| 2024-08-23 | 1,708 | 1,721 | 1,705 | 1,711 | 1,078,900 | 1,711 |
| 2024-08-22 | 1,689 | 1,704 | 1,681 | 1,704 | 1,274,000 | 1,704 |
| 2024-08-21 | 1,700 | 1,704.5 | 1,688 | 1,689 | 1,063,100 | 1,689 |
| 2024-08-20 | 1,700 | 1,707.5 | 1,696.5 | 1,701.5 | 1,164,600 | 1,701.50 |
| 2024-08-19 | 1,699.5 | 1,703.5 | 1,683 | 1,684.5 | 1,070,600 | 1,684.50 |
| 2024-08-16 | 1,696.5 | 1,701 | 1,690 | 1,698.5 | 1,067,900 | 1,698.50 |
| 2024-08-15 | 1,678 | 1,697 | 1,675 | 1,684 | 979,600 | 1,684 |
| 2024-08-14 | 1,670 | 1,686 | 1,661 | 1,672 | 1,066,100 | 1,672 |
| 2024-08-13 | 1,665 | 1,665 | 1,645 | 1,655.5 | 1,571,400 | 1,655.50 |
| 2024-08-09 | 1,667 | 1,672.5 | 1,644.5 | 1,665 | 1,594,800 | 1,665 |
| 2024-08-08 | 1,644 | 1,675 | 1,630 | 1,647 | 1,597,600 | 1,647 |
| 2024-08-07 | 1,625 | 1,688 | 1,617.5 | 1,659.5 | 2,161,800 | 1,659.50 |
| 2024-08-06 | 1,645 | 1,687 | 1,610 | 1,637 | 3,147,600 | 1,637 |
| 2024-08-05 | 1,640 | 1,662.5 | 1,551 | 1,569 | 4,500,200 | 1,569 |
| 2024-08-02 | 1,700.5 | 1,724 | 1,680 | 1,680 | 2,954,300 | 1,680 |
| 2024-08-01 | 1,730 | 1,740.5 | 1,684.5 | 1,740.5 | 2,725,600 | 1,740.50 |
| 2024-07-31 | 1,701 | 1,747 | 1,655 | 1,740 | 5,812,600 | 1,740 |
| 2024-07-30 | 1,803 | 1,808 | 1,775 | 1,792 | 2,090,000 | 1,792 |
| 2024-07-29 | 1,789 | 1,805.5 | 1,776.5 | 1,802 | 1,563,000 | 1,802 |
| 2024-07-26 | 1,755 | 1,779 | 1,754 | 1,773.5 | 1,378,500 | 1,773.50 |
| 2024-07-25 | 1,742.5 | 1,755 | 1,725 | 1,746.5 | 1,941,700 | 1,746.50 |
| 2024-07-24 | 1,776 | 1,776.5 | 1,755.5 | 1,756 | 1,727,300 | 1,756 |
| 2024-07-23 | 1,784 | 1,800 | 1,760.5 | 1,779 | 1,961,500 | 1,779 |
| 2024-07-22 | 1,805 | 1,806.5 | 1,791.5 | 1,801 | 1,118,500 | 1,801 |
| 2024-07-19 | 1,800 | 1,801.5 | 1,782.5 | 1,797.5 | 1,363,600 | 1,797.50 |
| 2024-07-18 | 1,804 | 1,805 | 1,792 | 1,800 | 1,573,400 | 1,800 |
| 2024-07-17 | 1,807.5 | 1,815 | 1,801.5 | 1,814.5 | 1,375,700 | 1,814.50 |
| 2024-07-16 | 1,798 | 1,800 | 1,782.5 | 1,797.5 | 1,224,700 | 1,797.50 |
| 2024-07-12 | 1,780 | 1,792 | 1,768 | 1,789 | 1,436,100 | 1,789 |
| 2024-07-11 | 1,770 | 1,791.5 | 1,768 | 1,785.5 | 1,745,000 | 1,785.50 |
| 2024-07-10 | 1,758 | 1,759.5 | 1,749 | 1,759.5 | 1,231,300 | 1,759.50 |
| 2024-07-09 | 1,749.5 | 1,756 | 1,739 | 1,756 | 1,186,600 | 1,756 |
| 2024-07-08 | 1,745 | 1,749.5 | 1,738 | 1,744.5 | 1,467,800 | 1,744.50 |
| 2024-07-05 | 1,737 | 1,741 | 1,731 | 1,737.5 | 1,065,500 | 1,737.50 |
| 2024-07-04 | 1,722 | 1,738 | 1,722 | 1,735 | 1,165,500 | 1,735 |
| 2024-07-03 | 1,718 | 1,721 | 1,707.5 | 1,715 | 1,414,100 | 1,715 |
| 2024-07-02 | 1,714 | 1,724 | 1,704 | 1,718.5 | 1,648,500 | 1,718.50 |
| 2024-07-01 | 1,702 | 1,712.5 | 1,697.5 | 1,711.5 | 1,247,700 | 1,711.50 |
| 2024-06-28 | 1,699.5 | 1,700 | 1,689 | 1,693.5 | 1,368,800 | 1,693.50 |
| 2024-06-27 | 1,694.5 | 1,698 | 1,686.5 | 1,692 | 1,994,100 | 1,692 |
| 2024-06-26 | 1,718 | 1,718 | 1,692 | 1,694.5 | 2,412,600 | 1,694.50 |
| 2024-06-25 | 1,708 | 1,723 | 1,704 | 1,718.5 | 1,951,100 | 1,718.50 |
| 2024-06-24 | 1,688 | 1,702 | 1,682.5 | 1,696.5 | 2,140,200 | 1,696.50 |
| 2024-06-21 | 1,655 | 1,675 | 1,654.5 | 1,669 | 2,243,700 | 1,669 |
| 2024-06-20 | 1,673.5 | 1,678.5 | 1,632.5 | 1,643 | 3,295,600 | 1,643 |
| 2024-06-19 | 1,649 | 1,673.5 | 1,646 | 1,672.5 | 2,101,500 | 1,672.50 |
| 2024-06-18 | 1,654 | 1,658.5 | 1,647 | 1,650 | 2,442,800 | 1,650 |
| 2024-06-17 | 1,677.5 | 1,677.5 | 1,654 | 1,658.5 | 2,282,500 | 1,658.50 |
| 2024-06-14 | 1,665 | 1,690 | 1,663.5 | 1,678.5 | 2,161,800 | 1,678.50 |
| 2024-06-13 | 1,699.5 | 1,699.5 | 1,676 | 1,676 | 1,936,700 | 1,676 |
| 2024-06-12 | 1,695 | 1,701.5 | 1,689 | 1,690 | 1,508,500 | 1,690 |
| 2024-06-11 | 1,694 | 1,700 | 1,688 | 1,698.5 | 1,291,900 | 1,698.50 |
| 2024-06-10 | 1,700 | 1,700 | 1,688.5 | 1,695.5 | 1,331,900 | 1,695.50 |
| 2024-06-07 | 1,693.5 | 1,703 | 1,686 | 1,695 | 1,550,300 | 1,695 |
| 2024-06-06 | 1,704.5 | 1,705 | 1,690 | 1,696.5 | 2,518,000 | 1,696.50 |
| 2024-06-05 | 1,720 | 1,725 | 1,712 | 1,713 | 1,420,900 | 1,713 |
| 2024-06-04 | 1,725.5 | 1,733.5 | 1,719.5 | 1,733.5 | 1,342,400 | 1,733.50 |
| 2024-06-03 | 1,739 | 1,747 | 1,723 | 1,726.5 | 1,563,700 | 1,726.50 |
| 2024-05-31 | 1,710 | 1,730 | 1,701 | 1,725 | 2,812,900 | 1,725 |
| 2024-05-30 | 1,698 | 1,708.5 | 1,689 | 1,700.5 | 2,463,800 | 1,700.50 |
| 2024-05-29 | 1,721 | 1,722.5 | 1,697 | 1,700 | 2,172,900 | 1,700 |
| 2024-05-28 | 1,730 | 1,734 | 1,719.5 | 1,727 | 1,542,100 | 1,727 |
| 2024-05-27 | 1,759 | 1,759 | 1,730.5 | 1,736 | 1,561,800 | 1,736 |
| 2024-05-24 | 1,745 | 1,754 | 1,738 | 1,750.5 | 800,100 | 1,750.50 |
| 2024-05-23 | 1,754 | 1,768.5 | 1,742 | 1,759.5 | 1,067,300 | 1,759.50 |
| 2024-05-22 | 1,780 | 1,786 | 1,748 | 1,754.5 | 1,484,800 | 1,754.50 |
| 2024-05-21 | 1,790 | 1,799 | 1,780.5 | 1,780.5 | 1,356,800 | 1,780.50 |
| 2024-05-20 | 1,825 | 1,829 | 1,796.5 | 1,802.5 | 2,109,200 | 1,802.50 |
| 2024-05-17 | 1,830 | 1,831.5 | 1,817.5 | 1,825 | 1,070,700 | 1,825 |
| 2024-05-16 | 1,827 | 1,847 | 1,812.5 | 1,846.5 | 1,628,700 | 1,846.50 |
| 2024-05-15 | 1,837 | 1,838 | 1,820 | 1,827 | 1,050,300 | 1,827 |
| 2024-05-14 | 1,800 | 1,836.5 | 1,799.5 | 1,836 | 1,714,200 | 1,836 |
| 2024-05-13 | 1,817 | 1,817 | 1,797 | 1,802 | 1,364,500 | 1,802 |
| 2024-05-10 | 1,808 | 1,819.5 | 1,796 | 1,817 | 2,044,500 | 1,817 |
| 2024-05-09 | 1,778 | 1,802.5 | 1,773 | 1,793 | 1,733,300 | 1,793 |
| 2024-05-08 | 1,780.5 | 1,783 | 1,756 | 1,770 | 2,102,900 | 1,770 |
| 2024-05-07 | 1,758.5 | 1,781 | 1,742 | 1,779 | 3,270,500 | 1,779 |
| 2024-05-02 | 1,688.5 | 1,714.5 | 1,682.5 | 1,714.5 | 2,914,500 | 1,714.50 |
| 2024-05-01 | 1,688.5 | 1,704 | 1,656 | 1,672.5 | 5,336,200 | 1,672.50 |
| 2024-04-30 | 1,678.5 | 1,702 | 1,678 | 1,697 | 2,320,000 | 1,697 |
| 2024-04-26 | 1,700 | 1,702 | 1,661.5 | 1,684 | 3,785,700 | 1,684 |
| 2024-04-25 | 1,694 | 1,705 | 1,689.5 | 1,698.5 | 1,952,700 | 1,698.50 |
| 2024-04-24 | 1,712 | 1,729 | 1,692 | 1,699.5 | 3,177,000 | 1,699.50 |
| 2024-04-23 | 1,700 | 1,727 | 1,677 | 1,718.5 | 8,548,500 | 1,718.50 |
| 2024-04-22 | 1,760 | 1,790 | 1,759 | 1,786 | 1,803,000 | 1,786 |
| 2024-04-19 | 1,756 | 1,756 | 1,734 | 1,742 | 1,972,100 | 1,742 |
| 2024-04-18 | 1,736 | 1,772.5 | 1,735 | 1,759.5 | 1,306,900 | 1,759.50 |
| 2024-04-17 | 1,770 | 1,772.5 | 1,736 | 1,736 | 2,280,100 | 1,736 |
| 2024-04-16 | 1,770 | 1,775.5 | 1,759 | 1,765 | 2,302,700 | 1,765 |
| 2024-04-15 | 1,792.5 | 1,799.5 | 1,770 | 1,777.5 | 2,807,200 | 1,777.50 |
| 2024-04-12 | 1,800.5 | 1,818 | 1,798.5 | 1,805 | 1,532,300 | 1,805 |
| 2024-04-11 | 1,820 | 1,821.5 | 1,802.5 | 1,804 | 2,064,400 | 1,804 |
| 2024-04-10 | 1,825.5 | 1,837.5 | 1,825.5 | 1,831.5 | 912,700 | 1,831.50 |
| 2024-04-09 | 1,817.5 | 1,829.5 | 1,812.5 | 1,828.5 | 1,145,800 | 1,828.50 |
| 2024-04-08 | 1,828.5 | 1,836.5 | 1,819 | 1,824 | 1,468,600 | 1,824 |
| 2024-04-05 | 1,821 | 1,837 | 1,819 | 1,830.5 | 1,714,400 | 1,830.50 |
| 2024-04-04 | 1,821.5 | 1,838 | 1,821 | 1,829 | 1,276,600 | 1,829 |
| 2024-04-03 | 1,810 | 1,817 | 1,803 | 1,813.5 | 1,666,700 | 1,813.50 |
| 2024-04-02 | 1,851 | 1,851.5 | 1,822 | 1,827 | 2,013,100 | 1,827 |
| 2024-04-01 | 1,877 | 1,878.5 | 1,851.5 | 1,853 | 1,689,200 | 1,853 |
| 2024-03-29 | 1,877.5 | 1,888.5 | 1,870.5 | 1,877 | 1,322,000 | 1,877 |
| 2024-03-28 | 1,872 | 1,878 | 1,861 | 1,861 | 2,531,100 | 1,861 |
| 2024-03-27 | 1,926 | 1,935 | 1,922 | 1,926.5 | 3,963,700 | 1,926.50 |
| 2024-03-26 | 1,923.5 | 1,925 | 1,908 | 1,919 | 2,178,700 | 1,919 |
| 2024-03-25 | 1,914.5 | 1,922 | 1,907 | 1,920 | 2,270,100 | 1,920 |
| 2024-03-22 | 1,923.5 | 1,929.5 | 1,907 | 1,910 | 4,190,900 | 1,910 |
| 2024-03-21 | 1,967.5 | 1,967.5 | 1,935.5 | 1,936 | 2,923,800 | 1,936 |
| 2024-03-19 | 1,949.5 | 1,963.5 | 1,936.5 | 1,957 | 2,025,500 | 1,957 |
| 2024-03-18 | 1,938.5 | 1,955 | 1,925.5 | 1,953 | 1,722,500 | 1,953 |
| 2024-03-15 | 1,917 | 1,927.5 | 1,912 | 1,924.5 | 1,655,400 | 1,924.50 |
| 2024-03-14 | 1,902 | 1,919.5 | 1,896 | 1,919 | 1,382,700 | 1,919 |
| 2024-03-13 | 1,905.5 | 1,912 | 1,888 | 1,894.5 | 1,775,700 | 1,894.50 |
| 2024-03-12 | 1,900 | 1,904 | 1,871.5 | 1,901 | 1,773,100 | 1,901 |
| 2024-03-11 | 1,905 | 1,919.5 | 1,888.5 | 1,908.5 | 2,075,000 | 1,908.50 |
| 2024-03-08 | 1,885 | 1,913.5 | 1,884.5 | 1,909 | 1,778,900 | 1,909 |
| 2024-03-07 | 1,908 | 1,919 | 1,899.5 | 1,899.5 | 1,949,500 | 1,899.50 |
| 2024-03-06 | 1,880.5 | 1,905 | 1,880.5 | 1,899.5 | 2,115,900 | 1,899.50 |
| 2024-03-05 | 1,910 | 1,911 | 1,880.5 | 1,880.5 | 2,955,300 | 1,880.50 |
| 2024-03-04 | 1,926 | 1,931.5 | 1,909.5 | 1,911.5 | 2,137,100 | 1,911.50 |
| 2024-03-01 | 1,925 | 1,939 | 1,922 | 1,926 | 1,698,700 | 1,926 |
| 2024-02-29 | 1,923 | 1,929 | 1,905 | 1,920 | 2,209,300 | 1,920 |
| 2024-02-28 | 1,909 | 1,933.5 | 1,903 | 1,922 | 2,707,700 | 1,922 |
| 2024-02-27 | 1,942 | 1,946 | 1,914 | 1,914.5 | 3,467,800 | 1,914.50 |
| 2024-02-26 | 1,962 | 1,965.5 | 1,931.5 | 1,948 | 3,073,400 | 1,948 |
| 2024-02-22 | 1,967.5 | 1,970 | 1,958.5 | 1,961.5 | 1,763,500 | 1,961.50 |
| 2024-02-21 | 1,959.5 | 1,966.5 | 1,944 | 1,961 | 1,645,400 | 1,961 |
| 2024-02-20 | 1,969 | 1,980.5 | 1,952 | 1,958.5 | 1,682,700 | 1,958.50 |
| 2024-02-19 | 1,946.5 | 1,965 | 1,946 | 1,961 | 1,464,500 | 1,961 |
| 2024-02-16 | 1,958 | 1,960.5 | 1,933 | 1,942 | 2,348,100 | 1,942 |
| 2024-02-15 | 1,960 | 1,974.5 | 1,938 | 1,942 | 1,373,800 | 1,942 |
| 2024-02-14 | 1,970 | 1,972 | 1,938 | 1,952.5 | 1,670,700 | 1,952.50 |
| 2024-02-13 | 1,967.5 | 1,977 | 1,961 | 1,972.5 | 1,716,300 | 1,972.50 |
| 2024-02-09 | 1,938 | 1,963 | 1,932 | 1,956 | 1,517,100 | 1,956 |
| 2024-02-08 | 1,964 | 1,968.5 | 1,940 | 1,940 | 1,673,600 | 1,940 |
| 2024-02-07 | 1,980 | 1,980.5 | 1,951 | 1,960 | 1,570,700 | 1,960 |
| 2024-02-06 | 2,007 | 2,007 | 1,974 | 1,975 | 2,121,400 | 1,975 |
| 2024-02-05 | 1,974 | 2,014.5 | 1,968 | 2,008 | 3,449,400 | 2,008 |
| 2024-02-02 | 1,935 | 1,961.5 | 1,929 | 1,955 | 1,765,500 | 1,955 |
| 2024-02-01 | 1,949 | 1,968.5 | 1,927.5 | 1,940.5 | 3,398,000 | 1,940.50 |
| 2024-01-31 | 1,974.5 | 1,985.5 | 1,962 | 1,979 | 2,221,000 | 1,979 |
| 2024-01-30 | 1,967.5 | 1,977.5 | 1,962 | 1,967 | 1,504,300 | 1,967 |
| 2024-01-29 | 1,974 | 1,982 | 1,966 | 1,969 | 2,037,700 | 1,969 |
| 2024-01-26 | 1,970 | 1,986 | 1,956.5 | 1,971 | 2,305,500 | 1,971 |
| 2024-01-25 | 1,955 | 1,968 | 1,933.5 | 1,967 | 2,189,000 | 1,967 |
| 2024-01-24 | 1,964.5 | 1,987 | 1,941 | 1,962 | 3,379,000 | 1,962 |
| 2024-01-23 | 1,919.5 | 1,982.5 | 1,910.5 | 1,978 | 6,866,000 | 1,978 |
| 2024-01-22 | 1,886.5 | 1,894.5 | 1,876 | 1,883.5 | 2,089,300 | 1,883.50 |
| 2024-01-19 | 1,884 | 1,893.5 | 1,865 | 1,869 | 1,808,800 | 1,869 |
| 2024-01-18 | 1,870 | 1,880 | 1,857.5 | 1,864.5 | 1,335,500 | 1,864.50 |
| 2024-01-17 | 1,857 | 1,882 | 1,855.5 | 1,856 | 1,839,600 | 1,856 |
| 2024-01-16 | 1,867 | 1,867.5 | 1,847.5 | 1,855 | 2,188,800 | 1,855 |
| 2024-01-15 | 1,882.5 | 1,885 | 1,869 | 1,870 | 1,792,000 | 1,870 |
| 2024-01-12 | 1,891 | 1,894.5 | 1,869 | 1,882.5 | 2,728,200 | 1,882.50 |
| 2024-01-11 | 1,900 | 1,906.5 | 1,886.5 | 1,890.5 | 3,189,900 | 1,890.50 |
| 2024-01-10 | 1,890 | 1,905 | 1,879.5 | 1,889 | 2,749,700 | 1,889 |
| 2024-01-09 | 1,863.5 | 1,898 | 1,862 | 1,888.5 | 4,030,900 | 1,888.50 |
| 2024-01-05 | 1,828 | 1,854.5 | 1,825 | 1,844.5 | 3,630,000 | 1,844.50 |
| 2024-01-04 | 1,775 | 1,823 | 1,760.5 | 1,819.5 | 3,214,300 | 1,819.50 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株