7203 トヨタ自動車(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 | 2,706.5 | 2,712 | 2,674.5 | 2,674.5 | 16,002,400 | 2,674.50 |
| 2024-11-20 | 2,734 | 2,743.5 | 2,691.5 | 2,698.5 | 15,762,100 | 2,698.50 |
| 2024-11-19 | 2,700 | 2,737 | 2,694.5 | 2,730.5 | 19,141,700 | 2,730.50 |
| 2024-11-18 | 2,674.5 | 2,695.5 | 2,663.5 | 2,676 | 17,020,700 | 2,676 |
| 2024-11-15 | 2,703.5 | 2,745 | 2,699 | 2,704 | 26,581,600 | 2,704 |
| 2024-11-14 | 2,718 | 2,745 | 2,666 | 2,666 | 24,174,400 | 2,666 |
| 2024-11-13 | 2,717 | 2,723.5 | 2,648 | 2,662 | 20,181,300 | 2,662 |
| 2024-11-12 | 2,676.5 | 2,757 | 2,666.5 | 2,717 | 29,839,200 | 2,717 |
| 2024-11-11 | 2,660 | 2,684 | 2,653.5 | 2,653.5 | 18,773,100 | 2,653.50 |
| 2024-11-08 | 2,748 | 2,748 | 2,659 | 2,662.5 | 33,139,900 | 2,662.50 |
| 2024-11-07 | 2,784.5 | 2,813 | 2,734 | 2,762 | 55,124,700 | 2,762 |
| 2024-11-06 | 2,616 | 2,719 | 2,554 | 2,684.5 | 68,795,700 | 2,684.50 |
| 2024-11-05 | 2,636.5 | 2,651 | 2,616.5 | 2,639 | 21,319,300 | 2,639 |
| 2024-11-01 | 2,629 | 2,656.5 | 2,602 | 2,615.5 | 23,741,600 | 2,615.50 |
| 2024-10-31 | 2,700 | 2,717.5 | 2,654 | 2,682.5 | 27,717,100 | 2,682.50 |
| 2024-10-30 | 2,685 | 2,740.5 | 2,680 | 2,711.5 | 41,528,400 | 2,711.50 |
| 2024-10-29 | 2,709 | 2,720 | 2,685.5 | 2,699.5 | 22,183,300 | 2,699.50 |
| 2024-10-28 | 2,615 | 2,720.5 | 2,607.5 | 2,707 | 34,954,200 | 2,707 |
| 2024-10-25 | 2,594.5 | 2,619 | 2,576 | 2,600 | 18,218,000 | 2,600 |
| 2024-10-24 | 2,589 | 2,619.5 | 2,556.5 | 2,602.5 | 26,146,100 | 2,602.50 |
| 2024-10-23 | 2,573.5 | 2,655.5 | 2,572 | 2,620.5 | 35,439,900 | 2,620.50 |
| 2024-10-22 | 2,567.5 | 2,576.5 | 2,527.5 | 2,545 | 22,643,900 | 2,545 |
| 2024-10-21 | 2,550 | 2,571.5 | 2,533.5 | 2,541.5 | 17,422,500 | 2,541.50 |
| 2024-10-18 | 2,574.5 | 2,574.5 | 2,537 | 2,552.5 | 17,752,400 | 2,552.50 |
| 2024-10-17 | 2,549 | 2,582.5 | 2,545 | 2,550.5 | 23,200,400 | 2,550.50 |
| 2024-10-16 | 2,527.5 | 2,569 | 2,512.5 | 2,525.5 | 22,755,500 | 2,525.50 |
| 2024-10-15 | 2,592 | 2,599 | 2,555 | 2,555 | 22,768,900 | 2,555 |
| 2024-10-11 | 2,586 | 2,595.5 | 2,560 | 2,562 | 20,472,100 | 2,562 |
| 2024-10-10 | 2,596 | 2,617 | 2,579 | 2,581 | 25,652,700 | 2,581 |
| 2024-10-09 | 2,591 | 2,594.5 | 2,545.5 | 2,563.5 | 21,033,300 | 2,563.50 |
| 2024-10-08 | 2,605.5 | 2,618.5 | 2,556.5 | 2,568 | 26,579,100 | 2,568 |
| 2024-10-07 | 2,659 | 2,662.5 | 2,631 | 2,645.5 | 31,459,300 | 2,645.50 |
| 2024-10-04 | 2,600 | 2,605.5 | 2,573.5 | 2,586 | 22,315,200 | 2,586 |
| 2024-10-03 | 2,629 | 2,649.5 | 2,590 | 2,601.5 | 31,757,300 | 2,601.50 |
| 2024-10-02 | 2,550 | 2,595 | 2,546 | 2,569.5 | 25,911,700 | 2,569.50 |
| 2024-10-01 | 2,569 | 2,603.5 | 2,559 | 2,596 | 31,990,900 | 2,596 |
| 2024-09-30 | 2,600.5 | 2,624 | 2,525.5 | 2,542.5 | 62,903,500 | 2,542.50 |
| 2024-09-27 | 2,746.5 | 2,777.5 | 2,677.5 | 2,751.5 | 38,750,100 | 2,751.50 |
| 2024-09-26 | 2,671.5 | 2,726.5 | 2,650.5 | 2,726.5 | 37,741,900 | 2,726.50 |
| 2024-09-25 | 2,609.5 | 2,665 | 2,608 | 2,643.5 | 27,114,900 | 2,643.50 |
| 2024-09-24 | 2,661.5 | 2,666 | 2,610 | 2,617 | 29,192,300 | 2,617 |
| 2024-09-20 | 2,667 | 2,668 | 2,612 | 2,634 | 40,654,400 | 2,634 |
| 2024-09-19 | 2,585 | 2,633 | 2,560.5 | 2,610.5 | 40,450,100 | 2,610.50 |
| 2024-09-18 | 2,450.5 | 2,486.5 | 2,441 | 2,485 | 28,165,900 | 2,485 |
| 2024-09-17 | 2,436.5 | 2,458.5 | 2,367.5 | 2,406 | 33,434,800 | 2,406 |
| 2024-09-13 | 2,482 | 2,497.5 | 2,446 | 2,455 | 33,002,900 | 2,455 |
| 2024-09-12 | 2,485 | 2,516 | 2,472 | 2,513 | 29,466,900 | 2,513 |
| 2024-09-11 | 2,450 | 2,478.5 | 2,391.5 | 2,422 | 31,044,800 | 2,422 |
| 2024-09-10 | 2,517 | 2,537 | 2,491 | 2,499.5 | 22,733,800 | 2,499.50 |
| 2024-09-09 | 2,498 | 2,507 | 2,449 | 2,500 | 32,686,400 | 2,500 |
| 2024-09-06 | 2,566.5 | 2,602 | 2,552 | 2,582.5 | 27,452,800 | 2,582.50 |
| 2024-09-05 | 2,594 | 2,652.5 | 2,586 | 2,616 | 29,116,800 | 2,616 |
| 2024-09-04 | 2,677.5 | 2,724.5 | 2,671 | 2,674 | 37,121,600 | 2,674 |
| 2024-09-03 | 2,784.5 | 2,807 | 2,770 | 2,772 | 18,096,800 | 2,772 |
| 2024-09-02 | 2,789.5 | 2,821.5 | 2,755 | 2,781 | 24,733,100 | 2,781 |
| 2024-08-30 | 2,707 | 2,786.5 | 2,704 | 2,759.5 | 52,860,500 | 2,759.50 |
| 2024-08-29 | 2,736.5 | 2,753.5 | 2,720.5 | 2,720.5 | 24,292,200 | 2,720.50 |
| 2024-08-28 | 2,699 | 2,756 | 2,697 | 2,746.5 | 44,921,600 | 2,746.50 |
| 2024-08-27 | 2,610.5 | 2,652 | 2,600 | 2,644 | 19,290,300 | 2,644 |
| 2024-08-26 | 2,636 | 2,649 | 2,576 | 2,597.5 | 28,414,600 | 2,597.50 |
| 2024-08-23 | 2,675 | 2,694 | 2,652 | 2,682 | 18,906,700 | 2,682 |
| 2024-08-22 | 2,661 | 2,673 | 2,637.5 | 2,665 | 24,796,000 | 2,665 |
| 2024-08-21 | 2,653 | 2,697 | 2,644 | 2,692.5 | 18,491,300 | 2,692.50 |
| 2024-08-20 | 2,705.5 | 2,707.5 | 2,663 | 2,687 | 21,607,500 | 2,687 |
| 2024-08-19 | 2,730 | 2,742 | 2,651.5 | 2,660.5 | 28,364,200 | 2,660.50 |
| 2024-08-16 | 2,745 | 2,748.5 | 2,702.5 | 2,744.5 | 39,285,800 | 2,744.50 |
| 2024-08-15 | 2,642 | 2,692.5 | 2,630.5 | 2,657.5 | 32,786,600 | 2,657.50 |
| 2024-08-14 | 2,565 | 2,636.5 | 2,560.5 | 2,616 | 39,296,900 | 2,616 |
| 2024-08-13 | 2,494 | 2,534.5 | 2,484 | 2,529 | 27,855,600 | 2,529 |
| 2024-08-09 | 2,491.5 | 2,503 | 2,412 | 2,447.5 | 46,964,700 | 2,447.50 |
| 2024-08-08 | 2,460 | 2,506 | 2,435.5 | 2,451 | 42,502,700 | 2,451 |
| 2024-08-07 | 2,400 | 2,593 | 2,371 | 2,500.5 | 59,251,500 | 2,500.50 |
| 2024-08-06 | 2,532 | 2,551.5 | 2,405 | 2,518 | 68,201,400 | 2,518 |
| 2024-08-05 | 2,450 | 2,461 | 2,183 | 2,232 | 83,087,200 | 2,232 |
| 2024-08-02 | 2,576 | 2,652 | 2,538 | 2,585 | 69,193,000 | 2,585 |
| 2024-08-01 | 2,901 | 2,912 | 2,698 | 2,699 | 80,069,400 | 2,699 |
| 2024-07-31 | 2,929 | 2,962 | 2,870.5 | 2,949 | 46,261,100 | 2,949 |
| 2024-07-30 | 2,967 | 3,024 | 2,944 | 2,996.5 | 23,232,000 | 2,996.50 |
| 2024-07-29 | 2,958 | 2,988 | 2,932 | 2,967 | 28,260,500 | 2,967 |
| 2024-07-26 | 3,006 | 3,008 | 2,908 | 2,909 | 40,132,100 | 2,909 |
| 2024-07-25 | 3,040 | 3,064 | 3,006 | 3,020 | 30,179,600 | 3,020 |
| 2024-07-24 | 3,125 | 3,174 | 3,092 | 3,100 | 26,675,100 | 3,100 |
| 2024-07-23 | 3,130 | 3,156 | 3,084 | 3,109 | 21,568,200 | 3,109 |
| 2024-07-22 | 3,105 | 3,117 | 3,085 | 3,090 | 16,865,200 | 3,090 |
| 2024-07-19 | 3,147 | 3,159 | 3,110 | 3,133 | 18,962,200 | 3,133 |
| 2024-07-18 | 3,151 | 3,185 | 3,141 | 3,141 | 25,086,900 | 3,141 |
| 2024-07-17 | 3,264 | 3,285 | 3,247 | 3,254 | 16,439,900 | 3,254 |
| 2024-07-16 | 3,294 | 3,306 | 3,268 | 3,269 | 16,490,100 | 3,269 |
| 2024-07-12 | 3,249 | 3,292 | 3,240 | 3,274 | 23,807,400 | 3,274 |
| 2024-07-11 | 3,323 | 3,326 | 3,283 | 3,284 | 22,399,000 | 3,284 |
| 2024-07-10 | 3,261 | 3,299 | 3,256 | 3,291 | 23,264,100 | 3,291 |
| 2024-07-09 | 3,272 | 3,296 | 3,232 | 3,270 | 25,590,500 | 3,270 |
| 2024-07-08 | 3,319 | 3,319 | 3,277 | 3,285 | 20,618,800 | 3,285 |
| 2024-07-05 | 3,384 | 3,399 | 3,311 | 3,319 | 24,261,800 | 3,319 |
| 2024-07-04 | 3,351 | 3,399 | 3,337 | 3,391 | 23,049,300 | 3,391 |
| 2024-07-03 | 3,345 | 3,348 | 3,293 | 3,325 | 23,954,600 | 3,325 |
| 2024-07-02 | 3,285 | 3,338 | 3,267 | 3,333 | 30,146,300 | 3,333 |
| 2024-07-01 | 3,325 | 3,326 | 3,261 | 3,284 | 23,624,800 | 3,284 |
| 2024-06-28 | 3,299 | 3,314 | 3,271 | 3,290 | 26,051,600 | 3,290 |
| 2024-06-27 | 3,300 | 3,301 | 3,248 | 3,263 | 58,733,800 | 3,263 |
| 2024-06-26 | 3,315 | 3,317 | 3,251 | 3,276 | 31,440,900 | 3,276 |
| 2024-06-25 | 3,199 | 3,307 | 3,168 | 3,296 | 44,118,500 | 3,296 |
| 2024-06-24 | 3,123 | 3,177 | 3,114 | 3,150 | 30,864,600 | 3,150 |
| 2024-06-21 | 3,102 | 3,136 | 3,074 | 3,074 | 32,553,700 | 3,074 |
| 2024-06-20 | 3,091 | 3,094 | 3,051 | 3,084 | 15,757,100 | 3,084 |
| 2024-06-19 | 3,076 | 3,113 | 3,069 | 3,107 | 17,496,200 | 3,107 |
| 2024-06-18 | 3,068 | 3,086 | 3,041 | 3,052 | 19,056,000 | 3,052 |
| 2024-06-17 | 3,056 | 3,063 | 3,010 | 3,036 | 28,829,800 | 3,036 |
| 2024-06-14 | 3,058 | 3,132 | 3,055 | 3,116 | 40,221,400 | 3,116 |
| 2024-06-13 | 3,226 | 3,227 | 3,127 | 3,128 | 26,927,900 | 3,128 |
| 2024-06-12 | 3,200 | 3,218 | 3,191 | 3,209 | 17,408,700 | 3,209 |
| 2024-06-11 | 3,262 | 3,306 | 3,247 | 3,254 | 19,196,400 | 3,254 |
| 2024-06-10 | 3,236 | 3,289 | 3,223 | 3,272 | 17,848,400 | 3,272 |
| 2024-06-07 | 3,266 | 3,271 | 3,194 | 3,219 | 24,229,500 | 3,219 |
| 2024-06-06 | 3,258 | 3,302 | 3,249 | 3,273 | 23,424,700 | 3,273 |
| 2024-06-05 | 3,250 | 3,259 | 3,203 | 3,218 | 29,958,300 | 3,218 |
| 2024-06-04 | 3,300 | 3,339 | 3,284 | 3,298 | 31,397,200 | 3,298 |
| 2024-06-03 | 3,402 | 3,428 | 3,321 | 3,341 | 34,205,700 | 3,341 |
| 2024-05-31 | 3,370 | 3,401 | 3,348 | 3,401 | 34,664,500 | 3,401 |
| 2024-05-30 | 3,350 | 3,358 | 3,307 | 3,330 | 23,500,000 | 3,330 |
| 2024-05-29 | 3,435 | 3,452 | 3,390 | 3,390 | 19,973,000 | 3,390 |
| 2024-05-28 | 3,440 | 3,452 | 3,416 | 3,448 | 14,393,400 | 3,448 |
| 2024-05-27 | 3,419 | 3,450 | 3,403 | 3,450 | 14,620,900 | 3,450 |
| 2024-05-24 | 3,320 | 3,407 | 3,309 | 3,393 | 20,602,300 | 3,393 |
| 2024-05-23 | 3,387 | 3,416 | 3,351 | 3,403 | 16,120,400 | 3,403 |
| 2024-05-22 | 3,424 | 3,429 | 3,385 | 3,388 | 19,191,500 | 3,388 |
| 2024-05-21 | 3,467 | 3,479 | 3,421 | 3,437 | 16,456,200 | 3,437 |
| 2024-05-20 | 3,438 | 3,478 | 3,417 | 3,447 | 23,715,900 | 3,447 |
| 2024-05-17 | 3,367 | 3,438 | 3,353 | 3,436 | 22,329,600 | 3,436 |
| 2024-05-16 | 3,405 | 3,407 | 3,319 | 3,352 | 29,023,000 | 3,352 |
| 2024-05-15 | 3,409 | 3,457 | 3,405 | 3,408 | 23,592,600 | 3,408 |
| 2024-05-14 | 3,350 | 3,434 | 3,349 | 3,389 | 31,178,100 | 3,389 |
| 2024-05-13 | 3,417 | 3,434 | 3,351 | 3,366 | 30,544,300 | 3,366 |
| 2024-05-10 | 3,504 | 3,540 | 3,386 | 3,425 | 50,941,700 | 3,425 |
| 2024-05-09 | 3,595 | 3,595 | 3,473 | 3,528 | 40,742,400 | 3,528 |
| 2024-05-08 | 3,547 | 3,674 | 3,453 | 3,579 | 68,295,000 | 3,579 |
| 2024-05-07 | 3,650 | 3,650 | 3,562 | 3,599 | 25,496,600 | 3,599 |
| 2024-05-02 | 3,581 | 3,622 | 3,559 | 3,581 | 20,164,900 | 3,581 |
| 2024-05-01 | 3,600 | 3,659 | 3,576 | 3,605 | 27,076,000 | 3,605 |
| 2024-04-30 | 3,577 | 3,640 | 3,556 | 3,638 | 35,459,100 | 3,638 |
| 2024-04-26 | 3,502 | 3,549 | 3,468 | 3,510 | 30,255,300 | 3,510 |
| 2024-04-25 | 3,560 | 3,604 | 3,497 | 3,497 | 27,833,100 | 3,497 |
| 2024-04-24 | 3,551 | 3,620 | 3,526 | 3,618 | 29,269,700 | 3,618 |
| 2024-04-23 | 3,592 | 3,594 | 3,492 | 3,511 | 21,861,900 | 3,511 |
| 2024-04-22 | 3,540 | 3,610 | 3,501 | 3,517 | 26,643,700 | 3,517 |
| 2024-04-19 | 3,550 | 3,569 | 3,453 | 3,522 | 35,457,300 | 3,522 |
| 2024-04-18 | 3,567 | 3,634 | 3,559 | 3,602 | 20,201,900 | 3,602 |
| 2024-04-17 | 3,686 | 3,691 | 3,570 | 3,597 | 24,105,100 | 3,597 |
| 2024-04-16 | 3,742 | 3,753 | 3,630 | 3,649 | 29,226,300 | 3,649 |
| 2024-04-15 | 3,721 | 3,767 | 3,685 | 3,767 | 21,091,500 | 3,767 |
| 2024-04-12 | 3,813 | 3,815 | 3,755 | 3,767 | 21,094,100 | 3,767 |
| 2024-04-11 | 3,722 | 3,795 | 3,721 | 3,781 | 23,458,700 | 3,781 |
| 2024-04-10 | 3,750 | 3,760 | 3,722 | 3,740 | 17,062,700 | 3,740 |
| 2024-04-09 | 3,740 | 3,776 | 3,716 | 3,776 | 22,518,400 | 3,776 |
| 2024-04-08 | 3,665 | 3,700 | 3,642 | 3,698 | 23,272,600 | 3,698 |
| 2024-04-05 | 3,605 | 3,632 | 3,568 | 3,619 | 26,966,800 | 3,619 |
| 2024-04-04 | 3,670 | 3,739 | 3,652 | 3,667 | 33,637,800 | 3,667 |
| 2024-04-03 | 3,633 | 3,656 | 3,597 | 3,620 | 30,222,400 | 3,620 |
| 2024-04-02 | 3,685 | 3,705 | 3,616 | 3,633 | 31,273,800 | 3,633 |
| 2024-04-01 | 3,801 | 3,824 | 3,616 | 3,639 | 38,828,100 | 3,639 |
| 2024-03-29 | 3,804 | 3,833 | 3,792 | 3,792 | 22,515,100 | 3,792 |
| 2024-03-28 | 3,839 | 3,854 | 3,782 | 3,806 | 34,646,300 | 3,806 |
| 2024-03-27 | 3,875 | 3,891 | 3,846 | 3,853 | 35,165,500 | 3,853 |
| 2024-03-26 | 3,829 | 3,860 | 3,789 | 3,850 | 30,536,000 | 3,850 |
| 2024-03-25 | 3,850 | 3,886 | 3,823 | 3,830 | 28,829,300 | 3,830 |
| 2024-03-22 | 3,829 | 3,890 | 3,811 | 3,872 | 38,840,700 | 3,872 |
| 2024-03-21 | 3,800 | 3,829 | 3,776 | 3,799 | 45,118,200 | 3,799 |
| 2024-03-19 | 3,574 | 3,675 | 3,559 | 3,675 | 33,925,900 | 3,675 |
| 2024-03-18 | 3,515 | 3,576 | 3,504 | 3,567 | 26,489,600 | 3,567 |
| 2024-03-15 | 3,433 | 3,509 | 3,424 | 3,488 | 33,847,800 | 3,488 |
| 2024-03-14 | 3,450 | 3,463 | 3,415 | 3,445 | 21,846,100 | 3,445 |
| 2024-03-13 | 3,506 | 3,536 | 3,405 | 3,444 | 32,358,800 | 3,444 |
| 2024-03-12 | 3,441 | 3,475 | 3,398 | 3,475 | 40,384,800 | 3,475 |
| 2024-03-11 | 3,500 | 3,530 | 3,443 | 3,498 | 34,641,400 | 3,498 |
| 2024-03-08 | 3,644 | 3,665 | 3,595 | 3,610 | 39,889,700 | 3,610 |
| 2024-03-07 | 3,799 | 3,811 | 3,640 | 3,660 | 44,389,400 | 3,660 |
| 2024-03-06 | 3,729 | 3,772 | 3,690 | 3,769 | 31,920,900 | 3,769 |
| 2024-03-05 | 3,665 | 3,742 | 3,641 | 3,729 | 31,082,800 | 3,729 |
| 2024-03-04 | 3,694 | 3,704 | 3,636 | 3,662 | 33,112,100 | 3,662 |
| 2024-03-01 | 3,595 | 3,689 | 3,586 | 3,680 | 29,522,200 | 3,680 |
| 2024-02-29 | 3,560 | 3,629 | 3,540 | 3,621 | 42,143,900 | 3,621 |
| 2024-02-28 | 3,588 | 3,599 | 3,541 | 3,570 | 21,824,800 | 3,570 |
| 2024-02-27 | 3,600 | 3,603 | 3,566 | 3,582 | 26,141,000 | 3,582 |
| 2024-02-26 | 3,550 | 3,607 | 3,522 | 3,565 | 36,879,000 | 3,565 |
| 2024-02-22 | 3,450 | 3,530 | 3,444 | 3,521 | 45,277,100 | 3,521 |
| 2024-02-21 | 3,400 | 3,436 | 3,396 | 3,429 | 27,204,700 | 3,429 |
| 2024-02-20 | 3,450 | 3,473 | 3,369 | 3,414 | 32,113,800 | 3,414 |
| 2024-02-19 | 3,414 | 3,449 | 3,401 | 3,430 | 18,623,200 | 3,430 |
| 2024-02-16 | 3,440 | 3,453 | 3,396 | 3,414 | 39,276,000 | 3,414 |
| 2024-02-15 | 3,415 | 3,416 | 3,351 | 3,382 | 31,611,400 | 3,382 |
| 2024-02-14 | 3,453 | 3,464 | 3,361 | 3,385 | 40,613,000 | 3,385 |
| 2024-02-13 | 3,366 | 3,459 | 3,350 | 3,456 | 50,279,000 | 3,456 |
| 2024-02-09 | 3,360 | 3,370 | 3,296 | 3,323 | 38,909,900 | 3,323 |
| 2024-02-08 | 3,330 | 3,409 | 3,283 | 3,350 | 65,539,300 | 3,350 |
| 2024-02-07 | 3,195 | 3,364 | 3,190 | 3,260 | 90,841,000 | 3,260 |
| 2024-02-06 | 2,999.5 | 3,148 | 2,951.5 | 3,135 | 80,031,600 | 3,135 |
| 2024-02-05 | 2,995.5 | 3,007 | 2,959 | 2,992 | 29,891,100 | 2,992 |
| 2024-02-02 | 2,963.5 | 2,966 | 2,938 | 2,951.5 | 24,939,800 | 2,951.50 |
| 2024-02-01 | 2,940.5 | 2,960 | 2,931 | 2,945 | 29,852,200 | 2,945 |
| 2024-01-31 | 2,940 | 3,000 | 2,939 | 3,000 | 28,387,200 | 3,000 |
| 2024-01-30 | 2,950 | 2,983.5 | 2,931 | 2,959.5 | 30,914,300 | 2,959.50 |
| 2024-01-29 | 2,929 | 2,994 | 2,928 | 2,983.5 | 39,361,500 | 2,983.50 |
| 2024-01-26 | 2,950 | 2,950 | 2,888.5 | 2,892.5 | 33,005,600 | 2,892.50 |
| 2024-01-25 | 2,967 | 2,986.5 | 2,938 | 2,964 | 28,781,400 | 2,964 |
| 2024-01-24 | 3,000 | 3,018 | 2,952 | 2,959.5 | 28,933,300 | 2,959.50 |
| 2024-01-23 | 2,997 | 3,034 | 2,971 | 2,991 | 40,894,100 | 2,991 |
| 2024-01-22 | 2,965 | 2,987.5 | 2,956.5 | 2,982 | 27,665,300 | 2,982 |
| 2024-01-19 | 2,985 | 2,985 | 2,937 | 2,962 | 38,896,900 | 2,962 |
| 2024-01-18 | 2,880 | 2,964 | 2,873 | 2,931.5 | 45,748,100 | 2,931.50 |
| 2024-01-17 | 2,880 | 2,920 | 2,846.5 | 2,856.5 | 42,925,400 | 2,856.50 |
| 2024-01-16 | 2,865 | 2,869.5 | 2,840.5 | 2,854.5 | 23,810,700 | 2,854.50 |
| 2024-01-15 | 2,854 | 2,875 | 2,830 | 2,861 | 24,015,700 | 2,861 |
| 2024-01-12 | 2,880 | 2,883 | 2,820.5 | 2,837 | 34,169,200 | 2,837 |
| 2024-01-11 | 2,827 | 2,867.5 | 2,827 | 2,844 | 49,003,100 | 2,844 |
| 2024-01-10 | 2,684 | 2,752 | 2,679.5 | 2,745 | 33,701,200 | 2,745 |
| 2024-01-09 | 2,715 | 2,716 | 2,662.5 | 2,694 | 30,486,100 | 2,694 |
| 2024-01-05 | 2,643.5 | 2,708 | 2,643.5 | 2,701.5 | 30,515,500 | 2,701.50 |
| 2024-01-04 | 2,605 | 2,635 | 2,572 | 2,635 | 29,812,900 | 2,635 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
