6592 マブチモーター(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 | 2,201.5 | 2,208.5 | 2,173 | 2,183.5 | 575,900 | 2,183.50 |
| 2024-11-20 | 2,223 | 2,236 | 2,214 | 2,214 | 285,400 | 2,214 |
| 2024-11-19 | 2,227.5 | 2,242 | 2,221.5 | 2,225.5 | 203,500 | 2,225.50 |
| 2024-11-18 | 2,210 | 2,242.5 | 2,209 | 2,241 | 292,800 | 2,241 |
| 2024-11-15 | 2,259.5 | 2,260 | 2,224.5 | 2,225.5 | 248,900 | 2,225.50 |
| 2024-11-14 | 2,265 | 2,278 | 2,246 | 2,250.5 | 157,600 | 2,250.50 |
| 2024-11-13 | 2,266 | 2,286 | 2,251.5 | 2,262 | 213,800 | 2,262 |
| 2024-11-12 | 2,282 | 2,303 | 2,270 | 2,276.5 | 212,200 | 2,276.50 |
| 2024-11-11 | 2,308 | 2,313.5 | 2,288 | 2,288 | 193,000 | 2,288 |
| 2024-11-08 | 2,345 | 2,358.5 | 2,307 | 2,308.5 | 187,700 | 2,308.50 |
| 2024-11-07 | 2,350 | 2,366.5 | 2,331 | 2,344.5 | 299,700 | 2,344.50 |
| 2024-11-06 | 2,329 | 2,355 | 2,321.5 | 2,337 | 378,400 | 2,337 |
| 2024-11-05 | 2,297 | 2,346 | 2,266 | 2,286.5 | 467,800 | 2,286.50 |
| 2024-11-01 | 2,170 | 2,320 | 2,161.5 | 2,311 | 1,160,600 | 2,311 |
| 2024-10-31 | 2,200 | 2,205.5 | 2,174.5 | 2,196 | 417,900 | 2,196 |
| 2024-10-30 | 2,200 | 2,218 | 2,195.5 | 2,196 | 436,400 | 2,196 |
| 2024-10-29 | 2,200 | 2,201 | 2,186.5 | 2,194 | 223,400 | 2,194 |
| 2024-10-28 | 2,173 | 2,195 | 2,165 | 2,185 | 310,800 | 2,185 |
| 2024-10-25 | 2,199 | 2,199.5 | 2,166 | 2,173 | 320,100 | 2,173 |
| 2024-10-24 | 2,181 | 2,196 | 2,168 | 2,191.5 | 327,200 | 2,191.50 |
| 2024-10-23 | 2,185 | 2,213.5 | 2,183 | 2,193.5 | 272,900 | 2,193.50 |
| 2024-10-22 | 2,218 | 2,221.5 | 2,181.5 | 2,185.5 | 351,900 | 2,185.50 |
| 2024-10-21 | 2,234 | 2,237 | 2,222 | 2,230 | 157,000 | 2,230 |
| 2024-10-18 | 2,233 | 2,237 | 2,220 | 2,227.5 | 204,700 | 2,227.50 |
| 2024-10-17 | 2,236 | 2,240 | 2,223 | 2,224.5 | 158,500 | 2,224.50 |
| 2024-10-16 | 2,248.5 | 2,267 | 2,233 | 2,233 | 188,700 | 2,233 |
| 2024-10-15 | 2,270 | 2,275 | 2,257 | 2,261 | 223,500 | 2,261 |
| 2024-10-11 | 2,250 | 2,264 | 2,246.5 | 2,252 | 198,700 | 2,252 |
| 2024-10-10 | 2,255 | 2,280 | 2,253 | 2,263 | 185,800 | 2,263 |
| 2024-10-09 | 2,255 | 2,266 | 2,242 | 2,255.5 | 191,200 | 2,255.50 |
| 2024-10-08 | 2,269 | 2,275 | 2,251.5 | 2,255 | 202,200 | 2,255 |
| 2024-10-07 | 2,300 | 2,300 | 2,277 | 2,288.5 | 261,400 | 2,288.50 |
| 2024-10-04 | 2,269 | 2,274 | 2,259 | 2,266.5 | 318,300 | 2,266.50 |
| 2024-10-03 | 2,266 | 2,269.5 | 2,244 | 2,253 | 221,600 | 2,253 |
| 2024-10-02 | 2,235 | 2,251 | 2,222 | 2,227 | 261,000 | 2,227 |
| 2024-10-01 | 2,230 | 2,252 | 2,229 | 2,247 | 238,900 | 2,247 |
| 2024-09-30 | 2,213 | 2,240.5 | 2,209.5 | 2,224 | 291,900 | 2,224 |
| 2024-09-27 | 2,261 | 2,285 | 2,257.5 | 2,276 | 314,500 | 2,276 |
| 2024-09-26 | 2,240 | 2,264.5 | 2,226 | 2,264.5 | 320,700 | 2,264.50 |
| 2024-09-25 | 2,172.5 | 2,234.5 | 2,172.5 | 2,225.5 | 349,900 | 2,225.50 |
| 2024-09-24 | 2,185 | 2,192.5 | 2,172.5 | 2,186.5 | 377,600 | 2,186.50 |
| 2024-09-20 | 2,189.5 | 2,195 | 2,167 | 2,173 | 392,900 | 2,173 |
| 2024-09-19 | 2,176 | 2,194.5 | 2,170.5 | 2,179 | 318,300 | 2,179 |
| 2024-09-18 | 2,145 | 2,162 | 2,128 | 2,157 | 394,300 | 2,157 |
| 2024-09-17 | 2,134.5 | 2,141 | 2,104.5 | 2,135.5 | 267,600 | 2,135.50 |
| 2024-09-13 | 2,148 | 2,148 | 2,125 | 2,136.5 | 328,900 | 2,136.50 |
| 2024-09-12 | 2,162.5 | 2,172 | 2,140 | 2,170 | 357,800 | 2,170 |
| 2024-09-11 | 2,157 | 2,157 | 2,121.5 | 2,127.5 | 473,000 | 2,127.50 |
| 2024-09-10 | 2,147 | 2,172 | 2,145 | 2,165.5 | 407,200 | 2,165.50 |
| 2024-09-09 | 2,110 | 2,149 | 2,100 | 2,144 | 297,800 | 2,144 |
| 2024-09-06 | 2,155 | 2,171 | 2,134 | 2,147 | 401,300 | 2,147 |
| 2024-09-05 | 2,120 | 2,184.5 | 2,115 | 2,153.5 | 455,400 | 2,153.50 |
| 2024-09-04 | 2,166 | 2,181.5 | 2,133.5 | 2,137 | 320,700 | 2,137 |
| 2024-09-03 | 2,188 | 2,200 | 2,185 | 2,193 | 188,300 | 2,193 |
| 2024-09-02 | 2,200.5 | 2,202.5 | 2,172 | 2,190 | 229,200 | 2,190 |
| 2024-08-30 | 2,164 | 2,195 | 2,164 | 2,188.5 | 397,000 | 2,188.50 |
| 2024-08-29 | 2,170 | 2,193.5 | 2,166 | 2,172 | 249,500 | 2,172 |
| 2024-08-28 | 2,209 | 2,209.5 | 2,157 | 2,174 | 432,200 | 2,174 |
| 2024-08-27 | 2,215 | 2,235 | 2,202.5 | 2,221.5 | 265,900 | 2,221.50 |
| 2024-08-26 | 2,206.5 | 2,213 | 2,177 | 2,208 | 257,200 | 2,208 |
| 2024-08-23 | 2,200 | 2,206.5 | 2,190 | 2,203 | 161,200 | 2,203 |
| 2024-08-22 | 2,203 | 2,203 | 2,176 | 2,191.5 | 249,000 | 2,191.50 |
| 2024-08-21 | 2,199 | 2,205.5 | 2,175.5 | 2,205.5 | 328,800 | 2,205.50 |
| 2024-08-20 | 2,206.5 | 2,209.5 | 2,187 | 2,200.5 | 369,300 | 2,200.50 |
| 2024-08-19 | 2,211 | 2,218 | 2,186 | 2,189.5 | 351,600 | 2,189.50 |
| 2024-08-16 | 2,220 | 2,226.5 | 2,178.5 | 2,211 | 660,700 | 2,211 |
| 2024-08-15 | 2,201.5 | 2,205 | 2,170 | 2,186.5 | 908,600 | 2,186.50 |
| 2024-08-14 | 2,152 | 2,316 | 2,145 | 2,251.5 | 1,537,500 | 2,251.50 |
| 2024-08-13 | 2,105.5 | 2,141.5 | 2,105.5 | 2,132.5 | 390,900 | 2,132.50 |
| 2024-08-09 | 2,110.5 | 2,121.5 | 2,069 | 2,089.5 | 412,800 | 2,089.50 |
| 2024-08-08 | 2,063 | 2,116.5 | 2,051 | 2,081 | 357,100 | 2,081 |
| 2024-08-07 | 2,062 | 2,129 | 2,034 | 2,071 | 443,100 | 2,071 |
| 2024-08-06 | 2,052.5 | 2,130 | 2,052.5 | 2,109.5 | 904,200 | 2,109.50 |
| 2024-08-05 | 2,099.5 | 2,101.5 | 1,909 | 1,932 | 865,600 | 1,932 |
| 2024-08-02 | 2,234 | 2,247.5 | 2,193 | 2,197.5 | 728,200 | 2,197.50 |
| 2024-08-01 | 2,295 | 2,303.5 | 2,269 | 2,276 | 426,800 | 2,276 |
| 2024-07-31 | 2,290 | 2,330 | 2,286.5 | 2,321.5 | 368,400 | 2,321.50 |
| 2024-07-30 | 2,302 | 2,316 | 2,292 | 2,311.5 | 1,433,000 | 2,311.50 |
| 2024-07-29 | 2,282 | 2,315.5 | 2,278.5 | 2,310 | 461,100 | 2,310 |
| 2024-07-26 | 2,257.5 | 2,269 | 2,233 | 2,248 | 439,500 | 2,248 |
| 2024-07-25 | 2,260 | 2,273.5 | 2,245 | 2,248 | 533,700 | 2,248 |
| 2024-07-24 | 2,320 | 2,320 | 2,283 | 2,283 | 509,800 | 2,283 |
| 2024-07-23 | 2,339.5 | 2,339.5 | 2,319 | 2,320.5 | 333,300 | 2,320.50 |
| 2024-07-22 | 2,332 | 2,337 | 2,302.5 | 2,312.5 | 456,200 | 2,312.50 |
| 2024-07-19 | 2,375 | 2,375 | 2,331 | 2,337 | 405,800 | 2,337 |
| 2024-07-18 | 2,364.5 | 2,389.5 | 2,352.5 | 2,379.5 | 482,700 | 2,379.50 |
| 2024-07-17 | 2,373 | 2,389.5 | 2,364.5 | 2,378.5 | 400,700 | 2,378.50 |
| 2024-07-16 | 2,366 | 2,377.5 | 2,353 | 2,354 | 416,900 | 2,354 |
| 2024-07-12 | 2,349 | 2,378.5 | 2,344 | 2,366.5 | 346,300 | 2,366.50 |
| 2024-07-11 | 2,370.5 | 2,389 | 2,355 | 2,372.5 | 527,000 | 2,372.50 |
| 2024-07-10 | 2,326 | 2,343 | 2,318 | 2,343 | 456,700 | 2,343 |
| 2024-07-09 | 2,346 | 2,360 | 2,317 | 2,338.5 | 550,100 | 2,338.50 |
| 2024-07-08 | 2,336 | 2,360 | 2,331.5 | 2,350 | 600,100 | 2,350 |
| 2024-07-05 | 2,375 | 2,376.5 | 2,336.5 | 2,336.5 | 536,300 | 2,336.50 |
| 2024-07-04 | 2,375 | 2,382 | 2,359.5 | 2,382 | 374,300 | 2,382 |
| 2024-07-03 | 2,349 | 2,380 | 2,348 | 2,375 | 377,100 | 2,375 |
| 2024-07-02 | 2,368 | 2,371 | 2,338 | 2,365.5 | 702,000 | 2,365.50 |
| 2024-07-01 | 2,395 | 2,401.5 | 2,371 | 2,378 | 430,100 | 2,378 |
| 2024-06-28 | 2,402 | 2,402 | 2,373 | 2,387.5 | 397,600 | 2,387.50 |
| 2024-06-27 | 2,401 | 2,404.5 | 2,376 | 2,391 | 481,600 | 2,391 |
| 2024-06-26 | 2,468 | 2,471.5 | 2,440 | 2,446 | 565,700 | 2,446 |
| 2024-06-25 | 2,430 | 2,465 | 2,423 | 2,462 | 432,200 | 2,462 |
| 2024-06-24 | 2,401 | 2,419.5 | 2,397.5 | 2,414.5 | 464,300 | 2,414.50 |
| 2024-06-21 | 2,409 | 2,418 | 2,398 | 2,400 | 493,900 | 2,400 |
| 2024-06-20 | 2,414.5 | 2,418.5 | 2,380 | 2,390 | 356,700 | 2,390 |
| 2024-06-19 | 2,411.5 | 2,441 | 2,411.5 | 2,415.5 | 271,800 | 2,415.50 |
| 2024-06-18 | 2,430.5 | 2,434.5 | 2,409 | 2,416 | 276,100 | 2,416 |
| 2024-06-17 | 2,430 | 2,437 | 2,410.5 | 2,410.5 | 365,500 | 2,410.50 |
| 2024-06-14 | 2,400 | 2,438.5 | 2,400 | 2,431 | 454,000 | 2,431 |
| 2024-06-13 | 2,417 | 2,423.5 | 2,401 | 2,404.5 | 232,000 | 2,404.50 |
| 2024-06-12 | 2,430 | 2,442 | 2,408 | 2,408 | 286,500 | 2,408 |
| 2024-06-11 | 2,416 | 2,441 | 2,416 | 2,434.5 | 278,400 | 2,434.50 |
| 2024-06-10 | 2,411 | 2,441 | 2,404.5 | 2,416 | 354,700 | 2,416 |
| 2024-06-07 | 2,372 | 2,403.5 | 2,360 | 2,381 | 512,200 | 2,381 |
| 2024-06-06 | 2,429 | 2,430 | 2,369 | 2,377 | 585,700 | 2,377 |
| 2024-06-05 | 2,398 | 2,420.5 | 2,382 | 2,412.5 | 448,800 | 2,412.50 |
| 2024-06-04 | 2,409 | 2,429 | 2,403 | 2,414.5 | 513,700 | 2,414.50 |
| 2024-06-03 | 2,450 | 2,455 | 2,408.5 | 2,416.5 | 389,700 | 2,416.50 |
| 2024-05-31 | 2,424 | 2,444 | 2,407.5 | 2,435 | 669,800 | 2,435 |
| 2024-05-30 | 2,376 | 2,418.5 | 2,369 | 2,418.5 | 317,100 | 2,418.50 |
| 2024-05-29 | 2,410 | 2,420 | 2,396 | 2,396 | 297,900 | 2,396 |
| 2024-05-28 | 2,428 | 2,430 | 2,405 | 2,415 | 327,100 | 2,415 |
| 2024-05-27 | 2,403 | 2,412.5 | 2,390.5 | 2,409.5 | 242,300 | 2,409.50 |
| 2024-05-24 | 2,360 | 2,416.5 | 2,358.5 | 2,396.5 | 342,900 | 2,396.50 |
| 2024-05-23 | 2,359 | 2,387 | 2,355.5 | 2,377 | 283,500 | 2,377 |
| 2024-05-22 | 2,377.5 | 2,381.5 | 2,348.5 | 2,354.5 | 509,200 | 2,354.50 |
| 2024-05-21 | 2,424.5 | 2,427 | 2,371 | 2,373.5 | 655,000 | 2,373.50 |
| 2024-05-20 | 2,409 | 2,426 | 2,402.5 | 2,415 | 290,900 | 2,415 |
| 2024-05-17 | 2,402 | 2,432.5 | 2,394.5 | 2,418.5 | 317,900 | 2,418.50 |
| 2024-05-16 | 2,423.5 | 2,435 | 2,393.5 | 2,410.5 | 482,700 | 2,410.50 |
| 2024-05-15 | 2,405 | 2,436 | 2,396 | 2,424 | 363,900 | 2,424 |
| 2024-05-14 | 2,398 | 2,417 | 2,391.5 | 2,406.5 | 406,300 | 2,406.50 |
| 2024-05-13 | 2,420 | 2,426.5 | 2,391.5 | 2,401.5 | 548,900 | 2,401.50 |
| 2024-05-10 | 2,444.5 | 2,467.5 | 2,418.5 | 2,434.5 | 484,100 | 2,434.50 |
| 2024-05-09 | 2,452 | 2,478.5 | 2,433 | 2,453.5 | 343,700 | 2,453.50 |
| 2024-05-08 | 2,495.5 | 2,504.5 | 2,442 | 2,445.5 | 558,500 | 2,445.50 |
| 2024-05-07 | 2,480 | 2,497 | 2,461 | 2,488 | 544,000 | 2,488 |
| 2024-05-02 | 2,443 | 2,484.5 | 2,439 | 2,469.5 | 609,700 | 2,469.50 |
| 2024-05-01 | 2,468 | 2,488 | 2,442 | 2,442 | 683,300 | 2,442 |
| 2024-04-30 | 2,435 | 2,466 | 2,400.5 | 2,446 | 1,485,700 | 2,446 |
| 2024-04-26 | 2,644 | 2,711.5 | 2,398 | 2,436.5 | 2,308,000 | 2,436.50 |
| 2024-04-25 | 2,650 | 2,677.5 | 2,623.5 | 2,623.5 | 421,200 | 2,623.50 |
| 2024-04-24 | 2,678 | 2,698.5 | 2,662.5 | 2,693.5 | 360,700 | 2,693.50 |
| 2024-04-23 | 2,653.5 | 2,659.5 | 2,625.5 | 2,659 | 249,000 | 2,659 |
| 2024-04-22 | 2,649.5 | 2,666.5 | 2,626 | 2,655.5 | 332,700 | 2,655.50 |
| 2024-04-19 | 2,621 | 2,655 | 2,592 | 2,618.5 | 371,600 | 2,618.50 |
| 2024-04-18 | 2,608 | 2,667 | 2,606 | 2,658.5 | 317,300 | 2,658.50 |
| 2024-04-17 | 2,639.5 | 2,642.5 | 2,589 | 2,596.5 | 433,300 | 2,596.50 |
| 2024-04-16 | 2,630 | 2,668 | 2,611.5 | 2,647 | 339,600 | 2,647 |
| 2024-04-15 | 2,646.5 | 2,670 | 2,638 | 2,653 | 248,800 | 2,653 |
| 2024-04-12 | 2,699 | 2,705.5 | 2,675 | 2,682 | 270,400 | 2,682 |
| 2024-04-11 | 2,660 | 2,664.5 | 2,636 | 2,651.5 | 252,400 | 2,651.50 |
| 2024-04-10 | 2,662 | 2,690 | 2,662 | 2,664.5 | 197,200 | 2,664.50 |
| 2024-04-09 | 2,665.5 | 2,685 | 2,645.5 | 2,662 | 207,300 | 2,662 |
| 2024-04-08 | 2,684.5 | 2,694.5 | 2,642 | 2,661.5 | 259,200 | 2,661.50 |
| 2024-04-05 | 2,649.5 | 2,689.5 | 2,646.5 | 2,661 | 356,400 | 2,661 |
| 2024-04-04 | 2,641 | 2,694 | 2,641 | 2,656 | 603,500 | 2,656 |
| 2024-04-03 | 2,622 | 2,673.5 | 2,588.5 | 2,635 | 498,700 | 2,635 |
| 2024-04-02 | 2,712 | 2,712 | 2,639 | 2,649.5 | 568,100 | 2,649.50 |
| 2024-04-01 | 2,776 | 2,792 | 2,707.5 | 2,715.5 | 373,300 | 2,715.50 |
| 2024-03-29 | 2,753 | 2,788 | 2,742.5 | 2,775 | 216,100 | 2,775 |
| 2024-03-28 | 2,787 | 2,804 | 2,741 | 2,750.5 | 173,700 | 2,750.50 |
| 2024-03-27 | 2,783.5 | 2,803 | 2,768 | 2,787 | 302,600 | 2,787 |
| 2024-03-26 | 2,763 | 2,779 | 2,745 | 2,767 | 323,300 | 2,767 |
| 2024-03-25 | 2,812 | 2,819.5 | 2,745 | 2,769 | 286,500 | 2,769 |
| 2024-03-22 | 2,818 | 2,838 | 2,797 | 2,821 | 262,700 | 2,821 |
| 2024-03-21 | 2,791 | 2,833.5 | 2,775 | 2,817 | 428,700 | 2,817 |
| 2024-03-19 | 2,746 | 2,794.5 | 2,732 | 2,782.5 | 297,400 | 2,782.50 |
| 2024-03-18 | 2,775 | 2,787.5 | 2,722 | 2,757 | 413,700 | 2,757 |
| 2024-03-15 | 2,730 | 2,783 | 2,724.5 | 2,768 | 581,500 | 2,768 |
| 2024-03-14 | 2,699.5 | 2,734.5 | 2,665 | 2,733.5 | 369,700 | 2,733.50 |
| 2024-03-13 | 2,715 | 2,729.5 | 2,656 | 2,669 | 289,500 | 2,669 |
| 2024-03-12 | 2,697.5 | 2,713.5 | 2,655.5 | 2,712.5 | 403,400 | 2,712.50 |
| 2024-03-11 | 2,655.5 | 2,715 | 2,649.5 | 2,707.5 | 409,000 | 2,707.50 |
| 2024-03-08 | 2,676 | 2,689 | 2,651 | 2,686 | 318,800 | 2,686 |
| 2024-03-07 | 2,713 | 2,732 | 2,650 | 2,706 | 438,300 | 2,706 |
| 2024-03-06 | 2,656 | 2,711 | 2,642.5 | 2,698 | 483,200 | 2,698 |
| 2024-03-05 | 2,636.5 | 2,657 | 2,602 | 2,656.5 | 533,700 | 2,656.50 |
| 2024-03-04 | 2,690 | 2,699.5 | 2,636.5 | 2,645.5 | 382,700 | 2,645.50 |
| 2024-03-01 | 2,699 | 2,725.5 | 2,690 | 2,699 | 466,600 | 2,699 |
| 2024-02-29 | 2,706 | 2,739.5 | 2,682 | 2,734 | 832,500 | 2,734 |
| 2024-02-28 | 2,711.5 | 2,732 | 2,699.5 | 2,715 | 482,100 | 2,715 |
| 2024-02-27 | 2,716.5 | 2,730 | 2,693 | 2,711.5 | 496,500 | 2,711.50 |
| 2024-02-26 | 2,764.5 | 2,778 | 2,727.5 | 2,738.5 | 540,300 | 2,738.50 |
| 2024-02-22 | 2,745.5 | 2,775 | 2,741 | 2,767 | 380,400 | 2,767 |
| 2024-02-21 | 2,735 | 2,753.5 | 2,690 | 2,715.5 | 378,600 | 2,715.50 |
| 2024-02-20 | 2,828.5 | 2,829.5 | 2,725 | 2,735.5 | 698,000 | 2,735.50 |
| 2024-02-19 | 2,779.5 | 2,835 | 2,750.5 | 2,831.5 | 623,400 | 2,831.50 |
| 2024-02-16 | 2,700 | 2,806.5 | 2,693.5 | 2,776.5 | 814,200 | 2,776.50 |
| 2024-02-15 | 2,648 | 2,677 | 2,616.5 | 2,670 | 756,400 | 2,670 |
| 2024-02-14 | 2,594.5 | 2,760 | 2,512 | 2,695 | 2,060,800 | 2,695 |
| 2024-02-13 | 2,600.5 | 2,616 | 2,585.5 | 2,609.5 | 431,100 | 2,609.50 |
| 2024-02-09 | 2,540 | 2,579 | 2,535 | 2,564.5 | 419,400 | 2,564.50 |
| 2024-02-08 | 2,528.5 | 2,545.5 | 2,496.5 | 2,537 | 273,500 | 2,537 |
| 2024-02-07 | 2,554 | 2,564 | 2,531.5 | 2,537 | 242,600 | 2,537 |
| 2024-02-06 | 2,532 | 2,564 | 2,530 | 2,554.5 | 261,800 | 2,554.50 |
| 2024-02-05 | 2,548.5 | 2,566.5 | 2,539.5 | 2,554 | 304,400 | 2,554 |
| 2024-02-02 | 2,558.5 | 2,567 | 2,529.5 | 2,538.5 | 294,400 | 2,538.50 |
| 2024-02-01 | 2,558 | 2,560 | 2,532 | 2,545 | 290,700 | 2,545 |
| 2024-01-31 | 2,556 | 2,572.5 | 2,541.5 | 2,564.5 | 411,600 | 2,564.50 |
| 2024-01-30 | 2,532 | 2,591 | 2,529.5 | 2,586.5 | 420,600 | 2,586.50 |
| 2024-01-29 | 2,492 | 2,535 | 2,480 | 2,532.5 | 308,700 | 2,532.50 |
| 2024-01-26 | 2,492 | 2,507.5 | 2,479.5 | 2,493.5 | 439,900 | 2,493.50 |
| 2024-01-25 | 2,500 | 2,507.5 | 2,487 | 2,507.5 | 359,300 | 2,507.50 |
| 2024-01-24 | 2,545 | 2,545.5 | 2,507 | 2,509.5 | 364,700 | 2,509.50 |
| 2024-01-23 | 2,550 | 2,575 | 2,529 | 2,568 | 385,800 | 2,568 |
| 2024-01-22 | 2,529.5 | 2,554.5 | 2,524 | 2,539 | 355,500 | 2,539 |
| 2024-01-19 | 2,544 | 2,544 | 2,510 | 2,515 | 321,200 | 2,515 |
| 2024-01-18 | 2,500 | 2,514 | 2,484 | 2,506.5 | 295,400 | 2,506.50 |
| 2024-01-17 | 2,485 | 2,528.5 | 2,475 | 2,507 | 494,500 | 2,507 |
| 2024-01-16 | 2,490 | 2,490.5 | 2,456.5 | 2,468 | 302,900 | 2,468 |
| 2024-01-15 | 2,472.5 | 2,516 | 2,470 | 2,501 | 368,100 | 2,501 |
| 2024-01-12 | 2,476 | 2,494 | 2,450.5 | 2,472 | 484,000 | 2,472 |
| 2024-01-11 | 2,432 | 2,454 | 2,423.5 | 2,436.5 | 364,900 | 2,436.50 |
| 2024-01-10 | 2,391 | 2,432 | 2,388.5 | 2,417.5 | 403,700 | 2,417.50 |
| 2024-01-09 | 2,385 | 2,403 | 2,377.5 | 2,398 | 278,700 | 2,398 |
| 2024-01-05 | 2,369 | 2,380.5 | 2,348 | 2,379 | 245,500 | 2,379 |
| 2024-01-04 | 2,320 | 2,372 | 2,299 | 2,368.5 | 529,400 | 2,368.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
