6702 富士通(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,743 | 2,783.5 | 2,726.5 | 2,757 | 4,148,500 | 2,757 |
| 2024-11-21 | 2,796.5 | 2,809.5 | 2,738 | 2,741 | 4,116,600 | 2,741 |
| 2024-11-20 | 2,772 | 2,816 | 2,772 | 2,789 | 2,779,400 | 2,789 |
| 2024-11-19 | 2,786 | 2,803 | 2,759.5 | 2,772 | 2,255,800 | 2,772 |
| 2024-11-18 | 2,799 | 2,821 | 2,774 | 2,786 | 2,430,300 | 2,786 |
| 2024-11-15 | 2,887.5 | 2,893 | 2,828 | 2,828.5 | 3,690,000 | 2,828.50 |
| 2024-11-14 | 2,758 | 2,875.5 | 2,755 | 2,858 | 3,749,500 | 2,858 |
| 2024-11-13 | 2,767 | 2,775 | 2,712 | 2,747 | 3,987,600 | 2,747 |
| 2024-11-12 | 2,850 | 2,860 | 2,777 | 2,797 | 3,436,400 | 2,797 |
| 2024-11-11 | 2,855 | 2,857 | 2,833 | 2,841.5 | 3,158,300 | 2,841.50 |
| 2024-11-08 | 2,837.5 | 2,922.5 | 2,819 | 2,848.5 | 4,035,100 | 2,848.50 |
| 2024-11-07 | 2,801.5 | 2,861 | 2,788.5 | 2,790 | 5,031,800 | 2,790 |
| 2024-11-06 | 2,700 | 2,810 | 2,689.5 | 2,790 | 5,457,500 | 2,790 |
| 2024-11-05 | 2,709.5 | 2,716 | 2,673 | 2,679.5 | 4,773,400 | 2,679.50 |
| 2024-11-01 | 2,711 | 2,764 | 2,669.5 | 2,695 | 13,335,800 | 2,695 |
| 2024-10-31 | 2,946 | 2,980.5 | 2,916.5 | 2,963 | 6,797,400 | 2,963 |
| 2024-10-30 | 2,970.5 | 3,003 | 2,965 | 2,980 | 10,784,200 | 2,980 |
| 2024-10-29 | 2,963 | 2,988 | 2,923.5 | 2,974.5 | 5,529,500 | 2,974.50 |
| 2024-10-28 | 2,977.5 | 3,013 | 2,955 | 2,971 | 5,655,900 | 2,971 |
| 2024-10-25 | 2,989.5 | 3,000 | 2,955.5 | 2,978 | 3,065,800 | 2,978 |
| 2024-10-24 | 2,970 | 3,020 | 2,961.5 | 2,997.5 | 3,484,500 | 2,997.50 |
| 2024-10-23 | 3,017 | 3,034 | 2,989.5 | 2,989.5 | 2,725,800 | 2,989.50 |
| 2024-10-22 | 3,070 | 3,073 | 3,009 | 3,024 | 4,179,100 | 3,024 |
| 2024-10-21 | 3,108 | 3,109 | 3,045 | 3,059 | 4,005,700 | 3,059 |
| 2024-10-18 | 3,093 | 3,110 | 3,082 | 3,092 | 3,221,900 | 3,092 |
| 2024-10-17 | 3,084 | 3,100 | 3,042 | 3,070 | 3,761,900 | 3,070 |
| 2024-10-16 | 3,100 | 3,134 | 3,087 | 3,100 | 4,841,000 | 3,100 |
| 2024-10-15 | 3,151 | 3,160 | 3,106 | 3,134 | 6,906,400 | 3,134 |
| 2024-10-11 | 3,122 | 3,161 | 3,104 | 3,126 | 5,351,900 | 3,126 |
| 2024-10-10 | 3,181 | 3,189 | 3,143 | 3,156 | 5,439,700 | 3,156 |
| 2024-10-09 | 3,130 | 3,173 | 3,115 | 3,152 | 6,021,200 | 3,152 |
| 2024-10-08 | 3,029 | 3,137 | 3,028 | 3,082 | 7,953,700 | 3,082 |
| 2024-10-07 | 3,049 | 3,074 | 3,003 | 3,025 | 6,932,100 | 3,025 |
| 2024-10-04 | 2,993 | 3,040 | 2,989.5 | 2,999 | 4,804,400 | 2,999 |
| 2024-10-03 | 3,050 | 3,054 | 2,979 | 3,008 | 4,912,600 | 3,008 |
| 2024-10-02 | 2,972 | 3,054 | 2,964 | 2,969 | 8,221,800 | 2,969 |
| 2024-10-01 | 2,955 | 3,059 | 2,939 | 3,042 | 6,367,300 | 3,042 |
| 2024-09-30 | 2,914 | 2,959.5 | 2,905 | 2,935.5 | 6,963,500 | 2,935.50 |
| 2024-09-27 | 2,965.5 | 3,024 | 2,950.5 | 3,024 | 7,852,300 | 3,024 |
| 2024-09-26 | 2,886 | 2,947.5 | 2,879 | 2,929.5 | 6,273,700 | 2,929.50 |
| 2024-09-25 | 2,905 | 2,934 | 2,849 | 2,850.5 | 4,453,000 | 2,850.50 |
| 2024-09-24 | 2,910 | 2,988 | 2,892 | 2,937 | 4,700,800 | 2,937 |
| 2024-09-20 | 2,938.5 | 2,958 | 2,902 | 2,902.5 | 7,667,800 | 2,902.50 |
| 2024-09-19 | 2,928.5 | 2,966 | 2,912 | 2,922.5 | 5,089,800 | 2,922.50 |
| 2024-09-18 | 2,949.5 | 2,969.5 | 2,848 | 2,886 | 7,461,100 | 2,886 |
| 2024-09-17 | 2,875.5 | 2,939.5 | 2,847.5 | 2,931.5 | 9,297,700 | 2,931.50 |
| 2024-09-13 | 2,905.5 | 2,908.5 | 2,853.5 | 2,863.5 | 5,923,800 | 2,863.50 |
| 2024-09-12 | 2,900 | 2,938 | 2,879 | 2,925.5 | 7,585,700 | 2,925.50 |
| 2024-09-11 | 2,880 | 2,919 | 2,786.5 | 2,802 | 9,840,600 | 2,802 |
| 2024-09-10 | 2,800 | 2,827 | 2,765.5 | 2,788 | 5,840,200 | 2,788 |
| 2024-09-09 | 2,727 | 2,816 | 2,704.5 | 2,816 | 5,311,900 | 2,816 |
| 2024-09-06 | 2,827 | 2,898 | 2,776.5 | 2,787 | 7,259,000 | 2,787 |
| 2024-09-05 | 2,759 | 2,842 | 2,745 | 2,818 | 7,362,600 | 2,818 |
| 2024-09-04 | 2,762 | 2,788 | 2,739.5 | 2,769.5 | 8,313,500 | 2,769.50 |
| 2024-09-03 | 2,750 | 2,871 | 2,747 | 2,847 | 8,120,100 | 2,847 |
| 2024-09-02 | 2,707 | 2,756.5 | 2,698 | 2,754.5 | 4,653,900 | 2,754.50 |
| 2024-08-30 | 2,665 | 2,693.5 | 2,636.5 | 2,677.5 | 15,241,100 | 2,677.50 |
| 2024-08-29 | 2,590 | 2,630 | 2,574 | 2,620.5 | 5,068,600 | 2,620.50 |
| 2024-08-28 | 2,542 | 2,590 | 2,512.5 | 2,590 | 4,021,600 | 2,590 |
| 2024-08-27 | 2,525 | 2,580 | 2,514.5 | 2,548 | 3,391,400 | 2,548 |
| 2024-08-26 | 2,518 | 2,544.5 | 2,502.5 | 2,539 | 3,360,700 | 2,539 |
| 2024-08-23 | 2,506.5 | 2,564 | 2,488 | 2,564 | 5,187,500 | 2,564 |
| 2024-08-22 | 2,529.5 | 2,554 | 2,507.5 | 2,525 | 4,008,500 | 2,525 |
| 2024-08-21 | 2,543.5 | 2,559 | 2,526.5 | 2,537 | 3,052,300 | 2,537 |
| 2024-08-20 | 2,500 | 2,565 | 2,489 | 2,551.5 | 3,989,700 | 2,551.50 |
| 2024-08-19 | 2,490 | 2,518.5 | 2,451 | 2,468.5 | 3,672,700 | 2,468.50 |
| 2024-08-16 | 2,503.5 | 2,544.5 | 2,485.5 | 2,532.5 | 4,745,600 | 2,532.50 |
| 2024-08-15 | 2,461 | 2,491.5 | 2,443 | 2,453.5 | 4,843,900 | 2,453.50 |
| 2024-08-14 | 2,505 | 2,513 | 2,465 | 2,484.5 | 4,900,000 | 2,484.50 |
| 2024-08-13 | 2,450 | 2,497 | 2,430 | 2,494.5 | 6,411,900 | 2,494.50 |
| 2024-08-09 | 2,426 | 2,489 | 2,372 | 2,418 | 7,328,800 | 2,418 |
| 2024-08-08 | 2,401 | 2,454 | 2,353.5 | 2,362 | 7,658,100 | 2,362 |
| 2024-08-07 | 2,381.5 | 2,586.5 | 2,368 | 2,495.5 | 12,709,300 | 2,495.50 |
| 2024-08-06 | 2,367.5 | 2,447.5 | 2,322.5 | 2,447.5 | 10,819,500 | 2,447.50 |
| 2024-08-05 | 2,350.5 | 2,386.5 | 2,136.5 | 2,167.5 | 9,743,200 | 2,167.50 |
| 2024-08-02 | 2,520 | 2,535 | 2,392.5 | 2,400.5 | 10,941,600 | 2,400.50 |
| 2024-08-01 | 2,682.5 | 2,682.5 | 2,592 | 2,602.5 | 6,853,800 | 2,602.50 |
| 2024-07-31 | 2,660 | 2,734 | 2,644 | 2,732.5 | 6,383,700 | 2,732.50 |
| 2024-07-30 | 2,700 | 2,704 | 2,650.5 | 2,662.5 | 5,847,600 | 2,662.50 |
| 2024-07-29 | 2,737 | 2,769 | 2,689.5 | 2,745 | 8,294,500 | 2,745 |
| 2024-07-26 | 2,678 | 2,722.5 | 2,597 | 2,700 | 15,429,200 | 2,700 |
| 2024-07-25 | 2,468 | 2,486 | 2,419 | 2,435.5 | 6,551,100 | 2,435.50 |
| 2024-07-24 | 2,583 | 2,587.5 | 2,544.5 | 2,552.5 | 5,699,800 | 2,552.50 |
| 2024-07-23 | 2,632.5 | 2,634.5 | 2,595.5 | 2,599 | 3,141,700 | 2,599 |
| 2024-07-22 | 2,650 | 2,658 | 2,601.5 | 2,626.5 | 3,006,800 | 2,626.50 |
| 2024-07-19 | 2,627 | 2,672 | 2,619.5 | 2,646 | 4,700,500 | 2,646 |
| 2024-07-18 | 2,631 | 2,664.5 | 2,626 | 2,640 | 4,294,500 | 2,640 |
| 2024-07-17 | 2,665.5 | 2,675 | 2,648 | 2,650.5 | 5,074,200 | 2,650.50 |
| 2024-07-16 | 2,620 | 2,666 | 2,615 | 2,658 | 3,984,000 | 2,658 |
| 2024-07-12 | 2,617.5 | 2,640.5 | 2,590 | 2,591 | 4,490,200 | 2,591 |
| 2024-07-11 | 2,680.5 | 2,705.5 | 2,646.5 | 2,667.5 | 5,393,900 | 2,667.50 |
| 2024-07-10 | 2,634 | 2,665.5 | 2,617 | 2,658 | 5,397,800 | 2,658 |
| 2024-07-09 | 2,638 | 2,666.5 | 2,613 | 2,647.5 | 4,016,700 | 2,647.50 |
| 2024-07-08 | 2,623 | 2,641 | 2,610.5 | 2,628 | 3,045,700 | 2,628 |
| 2024-07-05 | 2,638 | 2,658 | 2,613.5 | 2,632.5 | 2,862,700 | 2,632.50 |
| 2024-07-04 | 2,670.5 | 2,694.5 | 2,649.5 | 2,649.5 | 4,058,800 | 2,649.50 |
| 2024-07-03 | 2,597.5 | 2,673.5 | 2,596.5 | 2,673.5 | 6,588,700 | 2,673.50 |
| 2024-07-02 | 2,560 | 2,614 | 2,542 | 2,590 | 6,744,600 | 2,590 |
| 2024-07-01 | 2,540 | 2,556.5 | 2,516.5 | 2,556.5 | 4,772,000 | 2,556.50 |
| 2024-06-28 | 2,531 | 2,549.5 | 2,508 | 2,517 | 5,543,100 | 2,517 |
| 2024-06-27 | 2,454.5 | 2,506.5 | 2,449 | 2,505 | 4,585,300 | 2,505 |
| 2024-06-26 | 2,446.5 | 2,463.5 | 2,428 | 2,456 | 4,903,000 | 2,456 |
| 2024-06-25 | 2,430 | 2,453.5 | 2,414 | 2,426.5 | 3,562,000 | 2,426.50 |
| 2024-06-24 | 2,397.5 | 2,449.5 | 2,397.5 | 2,437.5 | 3,743,200 | 2,437.50 |
| 2024-06-21 | 2,397 | 2,428 | 2,373 | 2,393 | 13,641,400 | 2,393 |
| 2024-06-20 | 2,407 | 2,413 | 2,368.5 | 2,398 | 3,016,700 | 2,398 |
| 2024-06-19 | 2,446 | 2,452 | 2,413 | 2,427.5 | 2,925,100 | 2,427.50 |
| 2024-06-18 | 2,421.5 | 2,457.5 | 2,414.5 | 2,450 | 4,421,700 | 2,450 |
| 2024-06-17 | 2,424.5 | 2,428.5 | 2,363.5 | 2,376.5 | 3,492,000 | 2,376.50 |
| 2024-06-14 | 2,425 | 2,449.5 | 2,408.5 | 2,420.5 | 5,607,300 | 2,420.50 |
| 2024-06-13 | 2,444.5 | 2,479.5 | 2,439 | 2,443 | 4,782,900 | 2,443 |
| 2024-06-12 | 2,430 | 2,435 | 2,401 | 2,413.5 | 3,558,900 | 2,413.50 |
| 2024-06-11 | 2,470 | 2,512.5 | 2,449 | 2,461 | 4,637,300 | 2,461 |
| 2024-06-10 | 2,459 | 2,513 | 2,454.5 | 2,480.5 | 6,507,400 | 2,480.50 |
| 2024-06-07 | 2,371.5 | 2,432.5 | 2,362.5 | 2,432 | 6,283,600 | 2,432 |
| 2024-06-06 | 2,400 | 2,418 | 2,374 | 2,385 | 4,757,300 | 2,385 |
| 2024-06-05 | 2,375.5 | 2,390 | 2,348.5 | 2,360.5 | 3,765,600 | 2,360.50 |
| 2024-06-04 | 2,284 | 2,401 | 2,281 | 2,367.5 | 7,028,400 | 2,367.50 |
| 2024-06-03 | 2,297 | 2,308 | 2,271.5 | 2,291.5 | 2,752,500 | 2,291.50 |
| 2024-05-31 | 2,257.5 | 2,286 | 2,257 | 2,268.5 | 8,872,000 | 2,268.50 |
| 2024-05-30 | 2,225 | 2,254.5 | 2,203.5 | 2,251.5 | 4,546,700 | 2,251.50 |
| 2024-05-29 | 2,267.5 | 2,283 | 2,248.5 | 2,250.5 | 5,158,400 | 2,250.50 |
| 2024-05-28 | 2,305 | 2,316 | 2,271 | 2,281.5 | 3,411,400 | 2,281.50 |
| 2024-05-27 | 2,327 | 2,332.5 | 2,302.5 | 2,318 | 3,186,500 | 2,318 |
| 2024-05-24 | 2,316.5 | 2,351.5 | 2,304.5 | 2,334 | 2,553,300 | 2,334 |
| 2024-05-23 | 2,348.5 | 2,357.5 | 2,314.5 | 2,353.5 | 3,244,700 | 2,353.50 |
| 2024-05-22 | 2,302 | 2,330 | 2,296.5 | 2,321.5 | 3,295,000 | 2,321.50 |
| 2024-05-21 | 2,353.5 | 2,359.5 | 2,333 | 2,334.5 | 2,257,600 | 2,334.50 |
| 2024-05-20 | 2,342.5 | 2,363 | 2,330.5 | 2,333.5 | 3,414,100 | 2,333.50 |
| 2024-05-17 | 2,325.5 | 2,365 | 2,325.5 | 2,360.5 | 3,710,900 | 2,360.50 |
| 2024-05-16 | 2,344 | 2,349 | 2,306 | 2,332.5 | 4,547,600 | 2,332.50 |
| 2024-05-15 | 2,334.5 | 2,349.5 | 2,320 | 2,330 | 2,970,600 | 2,330 |
| 2024-05-14 | 2,380 | 2,383.5 | 2,323.5 | 2,339.5 | 4,655,500 | 2,339.50 |
| 2024-05-13 | 2,320 | 2,361.5 | 2,320 | 2,357 | 2,787,000 | 2,357 |
| 2024-05-10 | 2,399.5 | 2,422 | 2,338.5 | 2,347 | 4,268,700 | 2,347 |
| 2024-05-09 | 2,367.5 | 2,396.5 | 2,349.5 | 2,363 | 5,032,900 | 2,363 |
| 2024-05-08 | 2,443 | 2,450.5 | 2,326.5 | 2,330 | 6,201,900 | 2,330 |
| 2024-05-07 | 2,510 | 2,525 | 2,416 | 2,455 | 8,078,700 | 2,455 |
| 2024-05-02 | 2,446 | 2,479.5 | 2,431.5 | 2,463 | 5,192,000 | 2,463 |
| 2024-05-01 | 2,400.5 | 2,432.5 | 2,368.5 | 2,430 | 7,550,700 | 2,430 |
| 2024-04-30 | 2,472.5 | 2,481.5 | 2,410.5 | 2,435.5 | 10,672,900 | 2,435.50 |
| 2024-04-26 | 2,350 | 2,447 | 2,250 | 2,425.5 | 16,098,600 | 2,425.50 |
| 2024-04-25 | 2,494.5 | 2,522 | 2,471 | 2,482.5 | 6,783,000 | 2,482.50 |
| 2024-04-24 | 2,461.5 | 2,553 | 2,459.5 | 2,520.5 | 7,234,200 | 2,520.50 |
| 2024-04-23 | 2,471 | 2,482 | 2,429.5 | 2,468 | 6,367,100 | 2,468 |
| 2024-04-22 | 2,461 | 2,498 | 2,459.5 | 2,463.5 | 6,446,700 | 2,463.50 |
| 2024-04-19 | 2,470 | 2,493 | 2,410 | 2,448 | 6,552,600 | 2,448 |
| 2024-04-18 | 2,494.5 | 2,521.5 | 2,468.5 | 2,470.5 | 5,252,800 | 2,470.50 |
| 2024-04-17 | 2,494.5 | 2,515 | 2,472 | 2,493.5 | 4,545,400 | 2,493.50 |
| 2024-04-16 | 2,503.5 | 2,519 | 2,480 | 2,490 | 4,721,200 | 2,490 |
| 2024-04-15 | 2,500.5 | 2,541.5 | 2,490.5 | 2,528.5 | 6,190,600 | 2,528.50 |
| 2024-04-12 | 2,536 | 2,577 | 2,515.5 | 2,517.5 | 7,860,600 | 2,517.50 |
| 2024-04-11 | 2,439 | 2,506.5 | 2,433 | 2,495 | 4,618,200 | 2,495 |
| 2024-04-10 | 2,492 | 2,515 | 2,466 | 2,467.5 | 3,121,900 | 2,467.50 |
| 2024-04-09 | 2,485 | 2,507.5 | 2,466.5 | 2,494.5 | 3,908,900 | 2,494.50 |
| 2024-04-08 | 2,503 | 2,536.5 | 2,464 | 2,468 | 6,267,500 | 2,468 |
| 2024-04-05 | 2,400 | 2,414 | 2,365 | 2,384.5 | 4,417,100 | 2,384.50 |
| 2024-04-04 | 2,453.5 | 2,459 | 2,413 | 2,424 | 6,207,100 | 2,424 |
| 2024-04-03 | 2,468 | 2,476.5 | 2,421.5 | 2,446.5 | 7,271,300 | 2,446.50 |
| 2024-04-02 | 2,474 | 2,507.5 | 2,444.5 | 2,475.5 | 8,619,300 | 2,475.50 |
| 2024-04-01 | 2,497 | 2,499.5 | 2,378 | 2,464 | 9,872,800 | 2,464 |
| 2024-03-29 | 2,457.5 | 2,504.5 | 2,445.5 | 2,490 | 6,822,600 | 2,490 |
| 2024-03-28 | 2,500 | 2,503.5 | 2,411.5 | 2,417.5 | 6,514,500 | 2,417.50 |
| 2024-03-27 | 25,060 | 25,080 | 24,540 | 24,780 | 870,200 | 2,478 |
| 2024-03-26 | 25,080 | 25,085 | 24,620 | 24,720 | 716,100 | 2,472 |
| 2024-03-25 | 26,000 | 26,000 | 25,100 | 25,125 | 757,400 | 2,512.50 |
| 2024-03-22 | 25,710 | 26,085 | 25,680 | 26,040 | 696,400 | 2,604 |
| 2024-03-21 | 25,550 | 25,790 | 25,440 | 25,700 | 732,400 | 2,570 |
| 2024-03-19 | 25,170 | 25,405 | 24,980 | 25,340 | 795,700 | 2,534 |
| 2024-03-18 | 24,430 | 25,170 | 24,405 | 25,130 | 815,500 | 2,513 |
| 2024-03-15 | 24,245 | 24,615 | 24,215 | 24,450 | 952,400 | 2,445 |
| 2024-03-14 | 24,585 | 24,685 | 23,950 | 24,245 | 681,900 | 2,424.50 |
| 2024-03-13 | 24,365 | 24,890 | 24,335 | 24,690 | 871,000 | 2,469 |
| 2024-03-12 | 24,050 | 24,260 | 23,525 | 24,260 | 681,500 | 2,426 |
| 2024-03-11 | 24,270 | 24,365 | 24,140 | 24,310 | 636,000 | 2,431 |
| 2024-03-08 | 24,600 | 24,720 | 24,280 | 24,340 | 839,000 | 2,434 |
| 2024-03-07 | 24,585 | 25,110 | 24,585 | 24,830 | 1,092,800 | 2,483 |
| 2024-03-06 | 24,190 | 24,650 | 23,920 | 24,580 | 880,700 | 2,458 |
| 2024-03-05 | 23,940 | 24,635 | 23,840 | 24,530 | 838,200 | 2,453 |
| 2024-03-04 | 23,590 | 23,840 | 23,170 | 23,780 | 729,200 | 2,378 |
| 2024-03-01 | 23,400 | 23,810 | 23,390 | 23,690 | 461,900 | 2,369 |
| 2024-02-29 | 23,250 | 23,420 | 23,065 | 23,385 | 897,700 | 2,338.50 |
| 2024-02-28 | 23,250 | 23,725 | 23,120 | 23,510 | 766,800 | 2,351 |
| 2024-02-27 | 23,000 | 23,230 | 22,850 | 23,230 | 564,200 | 2,323 |
| 2024-02-26 | 22,780 | 23,055 | 22,720 | 22,900 | 638,300 | 2,290 |
| 2024-02-22 | 22,760 | 22,835 | 22,480 | 22,705 | 693,700 | 2,270.50 |
| 2024-02-21 | 22,750 | 22,855 | 22,485 | 22,600 | 662,800 | 2,260 |
| 2024-02-20 | 23,510 | 23,530 | 22,960 | 23,095 | 547,300 | 2,309.50 |
| 2024-02-19 | 23,660 | 23,680 | 23,275 | 23,455 | 539,800 | 2,345.50 |
| 2024-02-16 | 23,390 | 23,820 | 23,300 | 23,630 | 1,109,400 | 2,363 |
| 2024-02-15 | 22,990 | 23,070 | 22,820 | 23,070 | 483,700 | 2,307 |
| 2024-02-14 | 23,140 | 23,140 | 22,650 | 22,765 | 632,600 | 2,276.50 |
| 2024-02-13 | 23,190 | 23,285 | 22,890 | 23,075 | 760,500 | 2,307.50 |
| 2024-02-09 | 22,810 | 23,100 | 22,730 | 22,930 | 590,400 | 2,293 |
| 2024-02-08 | 23,120 | 23,250 | 22,945 | 22,975 | 743,500 | 2,297.50 |
| 2024-02-07 | 23,460 | 23,475 | 22,965 | 22,995 | 689,900 | 2,299.50 |
| 2024-02-06 | 23,460 | 23,485 | 22,965 | 23,150 | 954,500 | 2,315 |
| 2024-02-05 | 22,650 | 24,050 | 22,650 | 23,460 | 1,967,100 | 2,346 |
| 2024-02-02 | 21,200 | 22,425 | 21,175 | 22,340 | 1,458,600 | 2,234 |
| 2024-02-01 | 21,500 | 21,715 | 20,560 | 21,080 | 1,565,600 | 2,108 |
| 2024-01-31 | 20,735 | 20,955 | 20,695 | 20,840 | 716,600 | 2,084 |
| 2024-01-30 | 20,960 | 20,995 | 20,775 | 20,785 | 487,200 | 2,078.50 |
| 2024-01-29 | 20,650 | 20,770 | 20,520 | 20,745 | 514,200 | 2,074.50 |
| 2024-01-26 | 20,710 | 20,935 | 20,625 | 20,625 | 548,200 | 2,062.50 |
| 2024-01-25 | 21,190 | 21,215 | 20,810 | 20,935 | 740,100 | 2,093.50 |
| 2024-01-24 | 20,855 | 21,340 | 20,845 | 21,270 | 1,050,400 | 2,127 |
| 2024-01-23 | 21,005 | 21,325 | 20,865 | 20,865 | 979,400 | 2,086.50 |
| 2024-01-22 | 19,950 | 20,545 | 19,925 | 20,505 | 821,700 | 2,050.50 |
| 2024-01-19 | 19,700 | 20,120 | 19,685 | 20,105 | 1,035,200 | 2,010.50 |
| 2024-01-18 | 19,170 | 20,095 | 19,150 | 19,790 | 1,514,100 | 1,979 |
| 2024-01-17 | 20,000 | 20,130 | 19,415 | 19,460 | 1,817,800 | 1,946 |
| 2024-01-16 | 20,700 | 20,725 | 20,240 | 20,285 | 887,700 | 2,028.50 |
| 2024-01-15 | 20,760 | 20,870 | 20,650 | 20,740 | 676,600 | 2,074 |
| 2024-01-12 | 20,905 | 20,925 | 20,500 | 20,855 | 1,110,900 | 2,085.50 |
| 2024-01-11 | 20,200 | 20,790 | 20,150 | 20,740 | 1,776,200 | 2,074 |
| 2024-01-10 | 21,060 | 21,060 | 20,435 | 20,700 | 1,490,200 | 2,070 |
| 2024-01-09 | 21,360 | 21,415 | 20,965 | 21,110 | 875,400 | 2,111 |
| 2024-01-05 | 21,340 | 21,405 | 21,210 | 21,235 | 468,800 | 2,123.50 |
| 2024-01-04 | 21,300 | 21,445 | 21,115 | 21,445 | 535,100 | 2,144.50 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
