6361 荏原 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2,265.5 | 2,324.5 | 2,258.5 | 2,282.5 | 3,065,200 | 2,282.50 |
| 2024-12-02 | 2,239 | 2,282.5 | 2,231.5 | 2,264.5 | 1,492,800 | 2,264.50 |
| 2024-11-29 | 2,258.5 | 2,284 | 2,230 | 2,239.5 | 1,131,300 | 2,239.50 |
| 2024-11-28 | 2,161 | 2,295 | 2,136 | 2,263.5 | 3,775,900 | 2,263.50 |
| 2024-11-27 | 2,182 | 2,205 | 2,163 | 2,190 | 1,796,500 | 2,190 |
| 2024-11-26 | 2,235 | 2,253 | 2,183.5 | 2,199 | 2,371,100 | 2,199 |
| 2024-11-25 | 2,310 | 2,321 | 2,240 | 2,268.5 | 3,461,000 | 2,268.50 |
| 2024-11-22 | 2,316 | 2,343.5 | 2,284.5 | 2,293 | 2,523,600 | 2,293 |
| 2024-11-21 | 2,322.5 | 2,332.5 | 2,275 | 2,284.5 | 2,837,900 | 2,284.50 |
| 2024-11-20 | 2,327 | 2,369 | 2,286 | 2,324 | 1,851,200 | 2,324 |
| 2024-11-19 | 2,230 | 2,328 | 2,230 | 2,326 | 2,880,800 | 2,326 |
| 2024-11-18 | 2,288 | 2,288 | 2,177.5 | 2,213 | 3,778,300 | 2,213 |
| 2024-11-15 | 2,550 | 2,554 | 2,338.5 | 2,351 | 6,428,200 | 2,351 |
| 2024-11-14 | 2,505 | 2,529.5 | 2,433 | 2,450 | 3,047,900 | 2,450 |
| 2024-11-13 | 2,539.5 | 2,564 | 2,491 | 2,498 | 3,123,400 | 2,498 |
| 2024-11-12 | 2,560 | 2,585 | 2,525 | 2,540.5 | 1,630,400 | 2,540.50 |
| 2024-11-11 | 2,516.5 | 2,556.5 | 2,504 | 2,539 | 1,603,300 | 2,539 |
| 2024-11-08 | 2,500 | 2,567 | 2,476.5 | 2,527.5 | 3,217,100 | 2,527.50 |
| 2024-11-07 | 2,475 | 2,480 | 2,400 | 2,439 | 2,523,000 | 2,439 |
| 2024-11-06 | 2,364 | 2,421 | 2,335 | 2,410 | 2,617,100 | 2,410 |
| 2024-11-05 | 2,275 | 2,348.5 | 2,258 | 2,328 | 1,199,300 | 2,328 |
| 2024-11-01 | 2,261 | 2,307.5 | 2,256 | 2,274.5 | 2,054,600 | 2,274.50 |
| 2024-10-31 | 2,326.5 | 2,369.5 | 2,311.5 | 2,350.5 | 1,894,700 | 2,350.50 |
| 2024-10-30 | 2,297 | 2,341 | 2,276.5 | 2,311.5 | 2,613,200 | 2,311.50 |
| 2024-10-29 | 2,253 | 2,299 | 2,230.5 | 2,297.5 | 1,777,300 | 2,297.50 |
| 2024-10-28 | 2,213 | 2,306.5 | 2,208 | 2,268 | 1,777,600 | 2,268 |
| 2024-10-25 | 2,234 | 2,268.5 | 2,222.5 | 2,250 | 1,462,800 | 2,250 |
| 2024-10-24 | 2,250 | 2,335 | 2,234 | 2,280.5 | 1,801,200 | 2,280.50 |
| 2024-10-23 | 2,285 | 2,304.5 | 2,253 | 2,274 | 2,388,800 | 2,274 |
| 2024-10-22 | 2,359.5 | 2,359.5 | 2,251 | 2,274 | 2,945,400 | 2,274 |
| 2024-10-21 | 2,403 | 2,404 | 2,355.5 | 2,362 | 2,315,700 | 2,362 |
| 2024-10-18 | 2,417 | 2,428 | 2,377 | 2,403.5 | 2,157,000 | 2,403.50 |
| 2024-10-17 | 2,417 | 2,438 | 2,351 | 2,391 | 3,327,800 | 2,391 |
| 2024-10-16 | 2,310 | 2,425.5 | 2,300 | 2,417.5 | 3,997,800 | 2,417.50 |
| 2024-10-15 | 2,412 | 2,493.5 | 2,377 | 2,487 | 3,240,800 | 2,487 |
| 2024-10-11 | 2,371.5 | 2,395.5 | 2,356 | 2,362 | 1,468,200 | 2,362 |
| 2024-10-10 | 2,377.5 | 2,382.5 | 2,334 | 2,356 | 1,540,300 | 2,356 |
| 2024-10-09 | 2,403 | 2,418 | 2,350 | 2,350.5 | 2,002,500 | 2,350.50 |
| 2024-10-08 | 2,407.5 | 2,427.5 | 2,348.5 | 2,356 | 2,722,900 | 2,356 |
| 2024-10-07 | 2,460 | 2,479 | 2,412.5 | 2,429 | 3,811,100 | 2,429 |
| 2024-10-04 | 2,445.5 | 2,479 | 2,400.5 | 2,410 | 3,676,200 | 2,410 |
| 2024-10-03 | 2,572.5 | 2,591 | 2,492 | 2,495.5 | 3,848,600 | 2,495.50 |
| 2024-10-02 | 2,440 | 2,496.5 | 2,380.5 | 2,472.5 | 4,480,700 | 2,472.50 |
| 2024-10-01 | 2,347.5 | 2,475.5 | 2,342 | 2,475.5 | 3,701,000 | 2,475.50 |
| 2024-09-30 | 2,336.5 | 2,367 | 2,307 | 2,327.5 | 5,413,400 | 2,327.50 |
| 2024-09-27 | 2,350 | 2,452 | 2,321 | 2,436.5 | 7,974,400 | 2,436.50 |
| 2024-09-26 | 2,180.5 | 2,331 | 2,179 | 2,282 | 7,471,700 | 2,282 |
| 2024-09-25 | 2,064.5 | 2,154.5 | 2,059 | 2,117 | 2,870,100 | 2,117 |
| 2024-09-24 | 2,118 | 2,134 | 2,040 | 2,059.5 | 3,481,900 | 2,059.50 |
| 2024-09-20 | 2,099 | 2,106.5 | 2,070 | 2,078.5 | 3,680,800 | 2,078.50 |
| 2024-09-19 | 2,061 | 2,062 | 2,002.5 | 2,029 | 2,648,600 | 2,029 |
| 2024-09-18 | 1,988 | 1,995 | 1,951.5 | 1,983.5 | 2,546,600 | 1,983.50 |
| 2024-09-17 | 1,980 | 1,997 | 1,905.5 | 1,940 | 3,722,500 | 1,940 |
| 2024-09-13 | 1,905 | 1,993 | 1,904 | 1,980 | 5,903,400 | 1,980 |
| 2024-09-12 | 1,825 | 1,943 | 1,799 | 1,902.5 | 6,554,400 | 1,902.50 |
| 2024-09-11 | 1,740 | 1,759 | 1,701 | 1,706.5 | 3,908,300 | 1,706.50 |
| 2024-09-10 | 1,710.5 | 1,774.5 | 1,673 | 1,751 | 4,549,700 | 1,751 |
| 2024-09-09 | 1,665.5 | 1,714.5 | 1,643.5 | 1,695.5 | 4,487,300 | 1,695.50 |
| 2024-09-06 | 1,799.5 | 1,818 | 1,730.5 | 1,745.5 | 1,962,700 | 1,745.50 |
| 2024-09-05 | 1,800 | 1,844.5 | 1,783 | 1,796 | 1,778,600 | 1,796 |
| 2024-09-04 | 1,818 | 1,850.5 | 1,806 | 1,820.5 | 2,768,400 | 1,820.50 |
| 2024-09-03 | 1,930 | 1,944 | 1,903.5 | 1,933 | 2,104,600 | 1,933 |
| 2024-09-02 | 2,006.5 | 2,007.5 | 1,908 | 1,911.5 | 2,324,100 | 1,911.50 |
| 2024-08-30 | 1,944.5 | 1,987 | 1,936 | 1,971.5 | 2,967,100 | 1,971.50 |
| 2024-08-29 | 1,955 | 1,973.5 | 1,927 | 1,960 | 2,054,300 | 1,960 |
| 2024-08-28 | 1,950 | 1,958 | 1,915 | 1,955 | 1,648,600 | 1,955 |
| 2024-08-27 | 1,961 | 1,980.5 | 1,926 | 1,969 | 2,348,400 | 1,969 |
| 2024-08-26 | 2,007 | 2,009 | 1,927 | 1,960.5 | 1,763,900 | 1,960.50 |
| 2024-08-23 | 2,000 | 2,013 | 1,955.5 | 2,009 | 2,269,500 | 2,009 |
| 2024-08-22 | 2,014 | 2,037 | 1,999.5 | 2,006.5 | 2,136,000 | 2,006.50 |
| 2024-08-21 | 2,018.5 | 2,041 | 1,985.5 | 2,022.5 | 1,459,500 | 2,022.50 |
| 2024-08-20 | 2,018 | 2,045 | 1,994.5 | 2,027 | 2,397,900 | 2,027 |
| 2024-08-19 | 2,045 | 2,054.5 | 1,956 | 1,959 | 3,090,100 | 1,959 |
| 2024-08-16 | 2,095.5 | 2,125 | 2,052 | 2,083.5 | 4,121,300 | 2,083.50 |
| 2024-08-15 | 2,017.5 | 2,047.5 | 1,959.5 | 2,014.5 | 6,657,400 | 2,014.50 |
| 2024-08-14 | 2,010 | 2,016 | 1,948 | 1,992 | 4,100,500 | 1,992 |
| 2024-08-13 | 1,870 | 1,947 | 1,844 | 1,940 | 4,269,600 | 1,940 |
| 2024-08-09 | 1,788 | 1,828.5 | 1,702.5 | 1,750 | 4,241,600 | 1,750 |
| 2024-08-08 | 1,780.5 | 1,833 | 1,749 | 1,769 | 3,031,000 | 1,769 |
| 2024-08-07 | 1,773.5 | 1,896.5 | 1,744.5 | 1,782.5 | 4,221,600 | 1,782.50 |
| 2024-08-06 | 1,754 | 1,832.5 | 1,722.5 | 1,785 | 4,312,400 | 1,785 |
| 2024-08-05 | 1,714 | 1,726.5 | 1,498.5 | 1,514 | 5,513,700 | 1,514 |
| 2024-08-02 | 1,986.5 | 2,000 | 1,898.5 | 1,898.5 | 3,920,700 | 1,898.50 |
| 2024-08-01 | 2,244 | 2,248 | 2,095.5 | 2,136.5 | 3,745,600 | 2,136.50 |
| 2024-07-31 | 2,081.5 | 2,200 | 2,077 | 2,194 | 2,479,200 | 2,194 |
| 2024-07-30 | 2,110 | 2,119 | 2,082.5 | 2,111.5 | 1,481,200 | 2,111.50 |
| 2024-07-29 | 2,077.5 | 2,128 | 2,069 | 2,098 | 1,820,200 | 2,098 |
| 2024-07-26 | 2,074 | 2,094.5 | 2,037 | 2,037 | 2,847,900 | 2,037 |
| 2024-07-25 | 2,100 | 2,109.5 | 2,033 | 2,053.5 | 3,420,700 | 2,053.50 |
| 2024-07-24 | 2,205.5 | 2,227.5 | 2,171 | 2,181.5 | 1,641,400 | 2,181.50 |
| 2024-07-23 | 2,231 | 2,257.5 | 2,198 | 2,220.5 | 1,784,700 | 2,220.50 |
| 2024-07-22 | 2,244.5 | 2,251 | 2,178 | 2,188.5 | 3,088,900 | 2,188.50 |
| 2024-07-19 | 2,280 | 2,304 | 2,256.5 | 2,273 | 1,906,300 | 2,273 |
| 2024-07-18 | 2,232.5 | 2,296.5 | 2,218.5 | 2,264 | 3,270,700 | 2,264 |
| 2024-07-17 | 2,486 | 2,488 | 2,332.5 | 2,332.5 | 3,878,900 | 2,332.50 |
| 2024-07-16 | 2,420 | 2,478 | 2,420 | 2,467 | 2,134,300 | 2,467 |
| 2024-07-12 | 2,430 | 2,435.5 | 2,378.5 | 2,419 | 2,430,300 | 2,419 |
| 2024-07-11 | 2,499.5 | 2,500 | 2,437.5 | 2,437.5 | 1,942,700 | 2,437.50 |
| 2024-07-10 | 2,523.5 | 2,523.5 | 2,438.5 | 2,468.5 | 2,674,800 | 2,468.50 |
| 2024-07-09 | 2,484.5 | 2,538 | 2,472 | 2,527.5 | 2,027,700 | 2,527.50 |
| 2024-07-08 | 2,510 | 2,510 | 2,459 | 2,464 | 3,038,000 | 2,464 |
| 2024-07-05 | 2,572 | 2,576 | 2,506 | 2,512.5 | 1,761,300 | 2,512.50 |
| 2024-07-04 | 2,534 | 2,573 | 2,499.5 | 2,572.5 | 2,099,900 | 2,572.50 |
| 2024-07-03 | 2,495 | 2,553 | 2,426 | 2,516 | 2,867,800 | 2,516 |
| 2024-07-02 | 2,492.5 | 2,569 | 2,461 | 2,511.5 | 2,918,100 | 2,511.50 |
| 2024-07-01 | 2,543 | 2,585 | 2,493.5 | 2,499.5 | 3,618,600 | 2,499.50 |
| 2024-06-28 | 2,412 | 2,547 | 2,412 | 2,543.5 | 4,716,100 | 2,543.50 |
| 2024-06-27 | 2,386 | 2,408 | 2,355 | 2,370 | 1,788,000 | 2,370 |
| 2024-06-26 | 11,935 | 12,170 | 11,925 | 12,045 | 370,400 | 2,409 |
| 2024-06-25 | 11,950 | 12,025 | 11,835 | 11,975 | 361,300 | 2,395 |
| 2024-06-24 | 12,095 | 12,360 | 11,940 | 12,050 | 372,500 | 2,410 |
| 2024-06-21 | 12,210 | 12,220 | 11,940 | 11,995 | 549,100 | 2,399 |
| 2024-06-20 | 12,000 | 12,045 | 11,815 | 12,045 | 349,200 | 2,409 |
| 2024-06-19 | 12,300 | 12,425 | 12,005 | 12,050 | 431,000 | 2,410 |
| 2024-06-18 | 12,170 | 12,180 | 11,960 | 12,105 | 495,400 | 2,421 |
| 2024-06-17 | 12,150 | 12,210 | 11,830 | 11,910 | 524,900 | 2,382 |
| 2024-06-14 | 12,145 | 12,430 | 12,095 | 12,315 | 685,800 | 2,463 |
| 2024-06-13 | 12,435 | 12,580 | 12,160 | 12,160 | 620,700 | 2,432 |
| 2024-06-12 | 12,290 | 12,380 | 12,165 | 12,300 | 574,100 | 2,460 |
| 2024-06-11 | 11,980 | 12,235 | 11,915 | 12,165 | 778,500 | 2,433 |
| 2024-06-10 | 11,500 | 11,760 | 11,475 | 11,760 | 456,200 | 2,352 |
| 2024-06-07 | 11,480 | 11,580 | 11,365 | 11,375 | 316,800 | 2,275 |
| 2024-06-06 | 11,430 | 11,600 | 11,390 | 11,435 | 525,300 | 2,287 |
| 2024-06-05 | 11,420 | 11,480 | 11,155 | 11,190 | 554,700 | 2,238 |
| 2024-06-04 | 11,450 | 11,595 | 11,395 | 11,540 | 570,000 | 2,308 |
| 2024-06-03 | 11,570 | 11,710 | 11,440 | 11,625 | 569,400 | 2,325 |
| 2024-05-31 | 11,490 | 11,515 | 11,360 | 11,460 | 1,320,100 | 2,292 |
| 2024-05-30 | 11,585 | 11,640 | 11,460 | 11,575 | 630,400 | 2,315 |
| 2024-05-29 | 11,900 | 11,930 | 11,745 | 11,765 | 752,100 | 2,353 |
| 2024-05-28 | 12,175 | 12,265 | 11,935 | 12,010 | 644,400 | 2,402 |
| 2024-05-27 | 12,225 | 12,305 | 12,040 | 12,160 | 466,800 | 2,432 |
| 2024-05-24 | 12,250 | 12,570 | 12,225 | 12,235 | 513,800 | 2,447 |
| 2024-05-23 | 12,490 | 12,580 | 12,215 | 12,385 | 750,300 | 2,477 |
| 2024-05-22 | 12,755 | 12,805 | 12,200 | 12,250 | 773,800 | 2,450 |
| 2024-05-21 | 12,880 | 13,100 | 12,805 | 12,895 | 558,600 | 2,579 |
| 2024-05-20 | 12,470 | 12,775 | 12,410 | 12,715 | 673,900 | 2,543 |
| 2024-05-17 | 12,485 | 12,830 | 12,430 | 12,595 | 761,000 | 2,519 |
| 2024-05-16 | 12,120 | 12,720 | 12,065 | 12,720 | 1,474,000 | 2,544 |
| 2024-05-15 | 11,660 | 12,335 | 11,335 | 11,990 | 2,680,900 | 2,398 |
| 2024-05-14 | 13,595 | 13,645 | 13,010 | 13,160 | 899,100 | 2,632 |
| 2024-05-13 | 13,405 | 13,600 | 13,400 | 13,555 | 482,900 | 2,711 |
| 2024-05-10 | 13,805 | 13,875 | 13,355 | 13,405 | 576,300 | 2,681 |
| 2024-05-09 | 13,640 | 13,735 | 13,460 | 13,590 | 413,400 | 2,718 |
| 2024-05-08 | 13,550 | 13,685 | 13,350 | 13,495 | 638,000 | 2,699 |
| 2024-05-07 | 13,605 | 13,895 | 13,585 | 13,740 | 772,300 | 2,748 |
| 2024-05-02 | 13,195 | 13,415 | 13,185 | 13,360 | 373,200 | 2,672 |
| 2024-05-01 | 13,235 | 13,470 | 13,125 | 13,280 | 569,700 | 2,656 |
| 2024-04-30 | 13,220 | 13,270 | 13,010 | 13,110 | 639,500 | 2,622 |
| 2024-04-26 | 12,880 | 12,965 | 12,685 | 12,920 | 579,800 | 2,584 |
| 2024-04-25 | 12,780 | 12,885 | 12,565 | 12,635 | 611,700 | 2,527 |
| 2024-04-24 | 12,920 | 13,125 | 12,900 | 13,025 | 701,600 | 2,605 |
| 2024-04-23 | 12,875 | 12,910 | 12,435 | 12,620 | 526,800 | 2,524 |
| 2024-04-22 | 12,700 | 12,835 | 12,425 | 12,775 | 603,500 | 2,555 |
| 2024-04-19 | 13,150 | 13,245 | 12,500 | 12,780 | 950,700 | 2,556 |
| 2024-04-18 | 12,700 | 13,375 | 12,690 | 13,300 | 783,600 | 2,660 |
| 2024-04-17 | 13,000 | 13,330 | 12,860 | 13,300 | 875,300 | 2,660 |
| 2024-04-16 | 13,540 | 13,645 | 13,075 | 13,075 | 924,400 | 2,615 |
| 2024-04-15 | 13,875 | 13,930 | 13,600 | 13,775 | 757,400 | 2,755 |
| 2024-04-12 | 14,270 | 14,295 | 13,875 | 14,170 | 752,300 | 2,834 |
| 2024-04-11 | 13,470 | 14,125 | 13,460 | 14,095 | 848,300 | 2,819 |
| 2024-04-10 | 13,600 | 13,670 | 13,330 | 13,630 | 882,700 | 2,726 |
| 2024-04-09 | 13,500 | 13,885 | 13,490 | 13,885 | 575,100 | 2,777 |
| 2024-04-08 | 13,260 | 13,485 | 13,235 | 13,405 | 702,500 | 2,681 |
| 2024-04-05 | 13,375 | 13,405 | 13,100 | 13,100 | 826,700 | 2,620 |
| 2024-04-04 | 13,650 | 13,960 | 13,525 | 13,755 | 878,000 | 2,751 |
| 2024-04-03 | 13,320 | 13,535 | 13,175 | 13,270 | 790,400 | 2,654 |
| 2024-04-02 | 13,620 | 13,970 | 13,545 | 13,760 | 594,100 | 2,752 |
| 2024-04-01 | 13,875 | 14,005 | 13,320 | 13,395 | 475,300 | 2,679 |
| 2024-03-29 | 13,800 | 13,890 | 13,650 | 13,790 | 490,000 | 2,758 |
| 2024-03-28 | 13,660 | 13,805 | 13,565 | 13,685 | 520,800 | 2,737 |
| 2024-03-27 | 13,900 | 14,105 | 13,795 | 13,825 | 744,700 | 2,765 |
| 2024-03-26 | 13,475 | 13,885 | 13,475 | 13,855 | 652,900 | 2,771 |
| 2024-03-25 | 13,300 | 13,610 | 13,300 | 13,470 | 613,800 | 2,694 |
| 2024-03-22 | 13,185 | 13,355 | 13,010 | 13,290 | 692,800 | 2,658 |
| 2024-03-21 | 12,820 | 13,115 | 12,665 | 13,075 | 968,400 | 2,615 |
| 2024-03-19 | 12,715 | 12,910 | 12,685 | 12,780 | 634,000 | 2,556 |
| 2024-03-18 | 12,760 | 13,040 | 12,705 | 12,960 | 685,400 | 2,592 |
| 2024-03-15 | 12,800 | 12,945 | 12,550 | 12,660 | 1,303,900 | 2,532 |
| 2024-03-14 | 13,470 | 13,520 | 12,845 | 12,935 | 1,054,000 | 2,587 |
| 2024-03-13 | 13,920 | 13,985 | 13,215 | 13,590 | 1,337,700 | 2,718 |
| 2024-03-12 | 13,000 | 13,555 | 12,910 | 13,540 | 859,200 | 2,708 |
| 2024-03-11 | 12,870 | 13,380 | 12,760 | 13,375 | 940,800 | 2,675 |
| 2024-03-08 | 13,235 | 13,795 | 13,230 | 13,540 | 1,191,800 | 2,708 |
| 2024-03-07 | 13,655 | 13,795 | 13,210 | 13,500 | 970,000 | 2,700 |
| 2024-03-06 | 12,980 | 13,690 | 12,980 | 13,690 | 840,700 | 2,738 |
| 2024-03-05 | 13,000 | 13,460 | 12,885 | 13,220 | 994,100 | 2,644 |
| 2024-03-04 | 13,170 | 13,265 | 12,925 | 13,040 | 1,110,200 | 2,608 |
| 2024-03-01 | 12,550 | 13,120 | 12,465 | 12,925 | 1,232,000 | 2,585 |
| 2024-02-29 | 12,200 | 12,680 | 12,125 | 12,615 | 797,200 | 2,523 |
| 2024-02-28 | 12,015 | 12,260 | 11,895 | 12,215 | 677,300 | 2,443 |
| 2024-02-27 | 12,000 | 12,235 | 11,830 | 11,975 | 633,700 | 2,395 |
| 2024-02-26 | 11,580 | 11,745 | 11,405 | 11,710 | 760,700 | 2,342 |
| 2024-02-22 | 11,220 | 11,740 | 11,180 | 11,635 | 748,900 | 2,327 |
| 2024-02-21 | 11,150 | 11,190 | 10,970 | 11,150 | 643,500 | 2,230 |
| 2024-02-20 | 10,975 | 11,285 | 10,850 | 11,270 | 618,300 | 2,254 |
| 2024-02-19 | 11,150 | 11,190 | 10,735 | 11,000 | 702,400 | 2,200 |
| 2024-02-16 | 10,610 | 11,390 | 10,505 | 11,285 | 1,514,700 | 2,257 |
| 2024-02-15 | 10,910 | 10,910 | 10,825 | 10,910 | 1,172,900 | 2,182 |
| 2024-02-14 | 9,446 | 9,481 | 9,328 | 9,408 | 468,900 | 1,881.60 |
| 2024-02-13 | 9,450 | 9,618 | 9,442 | 9,525 | 669,500 | 1,905 |
| 2024-02-09 | 9,479 | 9,559 | 9,405 | 9,413 | 309,400 | 1,882.60 |
| 2024-02-08 | 9,550 | 9,581 | 9,410 | 9,533 | 368,300 | 1,906.60 |
| 2024-02-07 | 9,159 | 9,559 | 9,157 | 9,487 | 564,200 | 1,897.40 |
| 2024-02-06 | 9,346 | 9,493 | 9,336 | 9,459 | 325,400 | 1,891.80 |
| 2024-02-05 | 9,449 | 9,449 | 9,319 | 9,402 | 230,500 | 1,880.40 |
| 2024-02-02 | 9,340 | 9,369 | 9,260 | 9,316 | 319,900 | 1,863.20 |
| 2024-02-01 | 9,257 | 9,301 | 9,206 | 9,260 | 244,100 | 1,852 |
| 2024-01-31 | 9,110 | 9,365 | 9,090 | 9,353 | 300,400 | 1,870.60 |
| 2024-01-30 | 9,277 | 9,278 | 9,159 | 9,214 | 358,400 | 1,842.80 |
| 2024-01-29 | 9,207 | 9,297 | 9,150 | 9,234 | 355,500 | 1,846.80 |
| 2024-01-26 | 9,340 | 9,412 | 9,197 | 9,197 | 579,000 | 1,839.40 |
| 2024-01-25 | 9,258 | 9,516 | 9,258 | 9,484 | 559,200 | 1,896.80 |
| 2024-01-24 | 9,210 | 9,248 | 9,100 | 9,230 | 397,600 | 1,846 |
| 2024-01-23 | 9,384 | 9,394 | 9,250 | 9,310 | 397,700 | 1,862 |
| 2024-01-22 | 9,240 | 9,396 | 9,214 | 9,355 | 652,500 | 1,871 |
| 2024-01-19 | 8,821 | 9,001 | 8,821 | 9,001 | 486,500 | 1,800.20 |
| 2024-01-18 | 8,676 | 8,793 | 8,665 | 8,720 | 243,800 | 1,744 |
| 2024-01-17 | 8,912 | 8,973 | 8,719 | 8,721 | 233,400 | 1,744.20 |
| 2024-01-16 | 8,902 | 8,929 | 8,790 | 8,790 | 232,000 | 1,758 |
| 2024-01-15 | 8,780 | 8,995 | 8,755 | 8,989 | 281,500 | 1,797.80 |
| 2024-01-12 | 8,964 | 8,964 | 8,681 | 8,779 | 533,000 | 1,755.80 |
| 2024-01-11 | 8,735 | 8,813 | 8,713 | 8,760 | 430,300 | 1,752 |
| 2024-01-10 | 8,459 | 8,639 | 8,449 | 8,600 | 423,100 | 1,720 |
| 2024-01-09 | 8,326 | 8,411 | 8,285 | 8,376 | 333,100 | 1,675.20 |
| 2024-01-05 | 8,278 | 8,309 | 8,176 | 8,176 | 261,200 | 1,635.20 |
| 2024-01-04 | 8,094 | 8,241 | 7,967 | 8,233 | 413,000 | 1,646.60 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
