7259 (株)アイシン 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 | 1,630 | 1,645 | 1,620 | 1,620 | 1,154,200 | 1,620 |
| 2024-11-20 | 1,624.5 | 1,646 | 1,620.5 | 1,628 | 2,236,900 | 1,628 |
| 2024-11-19 | 1,627 | 1,642 | 1,621.5 | 1,632 | 1,489,400 | 1,632 |
| 2024-11-18 | 1,610.5 | 1,629.5 | 1,602 | 1,616 | 1,765,000 | 1,616 |
| 2024-11-15 | 1,612 | 1,638 | 1,595.5 | 1,628.5 | 2,983,400 | 1,628.50 |
| 2024-11-14 | 1,582.5 | 1,634.5 | 1,579 | 1,611.5 | 3,167,200 | 1,611.50 |
| 2024-11-13 | 1,603 | 1,625 | 1,564.5 | 1,567 | 3,933,800 | 1,567 |
| 2024-11-12 | 1,610 | 1,642.5 | 1,607 | 1,622.5 | 3,048,600 | 1,622.50 |
| 2024-11-11 | 1,615 | 1,632 | 1,608 | 1,608 | 1,868,600 | 1,608 |
| 2024-11-08 | 1,667 | 1,669.5 | 1,613 | 1,614 | 2,600,500 | 1,614 |
| 2024-11-07 | 1,675 | 1,697.5 | 1,661 | 1,675.5 | 4,951,900 | 1,675.50 |
| 2024-11-06 | 1,600 | 1,650 | 1,594.5 | 1,644.5 | 3,458,200 | 1,644.50 |
| 2024-11-05 | 1,601.5 | 1,621.5 | 1,593.5 | 1,604.5 | 3,543,500 | 1,604.50 |
| 2024-11-01 | 1,550 | 1,622.5 | 1,550 | 1,592.5 | 4,850,100 | 1,592.50 |
| 2024-10-31 | 1,681.5 | 1,699.5 | 1,579.5 | 1,602.5 | 8,628,100 | 1,602.50 |
| 2024-10-30 | 1,684.5 | 1,697.5 | 1,678 | 1,689 | 4,411,200 | 1,689 |
| 2024-10-29 | 1,681 | 1,682 | 1,665.5 | 1,675 | 1,857,300 | 1,675 |
| 2024-10-28 | 1,635 | 1,683 | 1,624.5 | 1,683 | 2,807,500 | 1,683 |
| 2024-10-25 | 1,643.5 | 1,645.5 | 1,629.5 | 1,639.5 | 1,910,100 | 1,639.50 |
| 2024-10-24 | 1,620.5 | 1,645.5 | 1,596.5 | 1,643 | 1,822,200 | 1,643 |
| 2024-10-23 | 1,611.5 | 1,684 | 1,611 | 1,642 | 3,695,600 | 1,642 |
| 2024-10-22 | 1,600 | 1,622.5 | 1,592 | 1,608 | 2,205,700 | 1,608 |
| 2024-10-21 | 1,593 | 1,602 | 1,581.5 | 1,598.5 | 1,739,100 | 1,598.50 |
| 2024-10-18 | 1,605 | 1,609.5 | 1,577.5 | 1,590 | 2,653,800 | 1,590 |
| 2024-10-17 | 1,572.5 | 1,587.5 | 1,568.5 | 1,580 | 2,505,600 | 1,580 |
| 2024-10-16 | 1,558 | 1,593.5 | 1,551 | 1,567 | 2,575,700 | 1,567 |
| 2024-10-15 | 1,572 | 1,583 | 1,561.5 | 1,561.5 | 2,598,300 | 1,561.50 |
| 2024-10-11 | 1,580 | 1,586 | 1,553 | 1,562 | 3,168,000 | 1,562 |
| 2024-10-10 | 1,592 | 1,601 | 1,582.5 | 1,584 | 2,110,500 | 1,584 |
| 2024-10-09 | 1,599 | 1,607 | 1,574.5 | 1,579.5 | 1,859,300 | 1,579.50 |
| 2024-10-08 | 1,614 | 1,615 | 1,583 | 1,584.5 | 2,771,700 | 1,584.50 |
| 2024-10-07 | 1,643 | 1,645 | 1,615.5 | 1,630.5 | 2,690,400 | 1,630.50 |
| 2024-10-04 | 1,605 | 1,612 | 1,595 | 1,610 | 1,586,500 | 1,610 |
| 2024-10-03 | 1,628 | 1,641.5 | 1,607.5 | 1,613.5 | 1,749,300 | 1,613.50 |
| 2024-10-02 | 1,580 | 1,614.5 | 1,580 | 1,596.5 | 2,248,900 | 1,596.50 |
| 2024-10-01 | 1,600 | 1,618.5 | 1,573 | 1,604 | 3,073,500 | 1,604 |
| 2024-09-30 | 1,588.5 | 1,602.5 | 1,576 | 1,577 | 3,307,800 | 1,577 |
| 2024-09-27 | 1,655 | 1,676 | 1,641 | 1,673 | 2,763,300 | 1,673 |
| 2024-09-26 | 4,949 | 5,014 | 4,913 | 5,014 | 818,300 | 1,671.33 |
| 2024-09-25 | 4,892 | 4,945 | 4,892 | 4,924 | 696,300 | 1,641.33 |
| 2024-09-24 | 4,929 | 4,975 | 4,877 | 4,892 | 954,500 | 1,630.67 |
| 2024-09-20 | 4,888 | 4,905 | 4,838 | 4,859 | 4,354,900 | 1,619.67 |
| 2024-09-19 | 4,826 | 4,875 | 4,804 | 4,818 | 766,800 | 1,606 |
| 2024-09-18 | 4,692 | 4,737 | 4,678 | 4,736 | 707,300 | 1,578.67 |
| 2024-09-17 | 4,742 | 4,766 | 4,604 | 4,662 | 1,137,700 | 1,554 |
| 2024-09-13 | 4,752 | 4,785 | 4,728 | 4,742 | 647,100 | 1,580.67 |
| 2024-09-12 | 4,780 | 4,843 | 4,741 | 4,800 | 670,800 | 1,600 |
| 2024-09-11 | 4,831 | 4,843 | 4,684 | 4,710 | 972,000 | 1,570 |
| 2024-09-10 | 4,926 | 4,960 | 4,861 | 4,861 | 848,700 | 1,620.33 |
| 2024-09-09 | 4,761 | 4,941 | 4,716 | 4,915 | 1,017,300 | 1,638.33 |
| 2024-09-06 | 4,849 | 4,896 | 4,843 | 4,879 | 1,094,400 | 1,626.33 |
| 2024-09-05 | 4,812 | 4,923 | 4,743 | 4,849 | 1,116,300 | 1,616.33 |
| 2024-09-04 | 4,852 | 4,917 | 4,846 | 4,874 | 1,178,800 | 1,624.67 |
| 2024-09-03 | 5,050 | 5,069 | 5,013 | 5,043 | 615,100 | 1,681 |
| 2024-09-02 | 5,090 | 5,108 | 4,954 | 4,993 | 1,415,500 | 1,664.33 |
| 2024-08-30 | 5,036 | 5,109 | 5,008 | 5,084 | 1,570,200 | 1,694.67 |
| 2024-08-29 | 5,033 | 5,057 | 5,009 | 5,044 | 2,212,100 | 1,681.33 |
| 2024-08-28 | 4,930 | 4,994 | 4,925 | 4,994 | 649,300 | 1,664.67 |
| 2024-08-27 | 4,930 | 4,971 | 4,914 | 4,956 | 580,100 | 1,652 |
| 2024-08-26 | 4,960 | 4,961 | 4,901 | 4,905 | 805,000 | 1,635 |
| 2024-08-23 | 5,048 | 5,048 | 4,970 | 5,002 | 320,000 | 1,667.33 |
| 2024-08-22 | 4,966 | 5,024 | 4,955 | 5,007 | 567,200 | 1,669 |
| 2024-08-21 | 4,990 | 5,010 | 4,951 | 4,997 | 647,400 | 1,665.67 |
| 2024-08-20 | 5,062 | 5,079 | 5,002 | 5,054 | 574,300 | 1,684.67 |
| 2024-08-19 | 5,080 | 5,100 | 4,970 | 4,992 | 910,400 | 1,664 |
| 2024-08-16 | 5,111 | 5,144 | 5,084 | 5,115 | 1,342,900 | 1,705 |
| 2024-08-15 | 4,922 | 5,073 | 4,914 | 4,987 | 1,021,700 | 1,662.33 |
| 2024-08-14 | 4,836 | 4,898 | 4,808 | 4,888 | 744,300 | 1,629.33 |
| 2024-08-13 | 4,772 | 4,786 | 4,706 | 4,766 | 699,600 | 1,588.67 |
| 2024-08-09 | 4,771 | 4,822 | 4,660 | 4,720 | 1,438,100 | 1,573.33 |
| 2024-08-08 | 4,708 | 4,808 | 4,669 | 4,701 | 1,754,800 | 1,567 |
| 2024-08-07 | 4,691 | 4,904 | 4,658 | 4,778 | 2,155,900 | 1,592.67 |
| 2024-08-06 | 4,608 | 4,787 | 4,583 | 4,681 | 2,593,700 | 1,560.33 |
| 2024-08-05 | 4,548 | 4,568 | 4,188 | 4,188 | 2,811,200 | 1,396 |
| 2024-08-02 | 4,951 | 4,981 | 4,852 | 4,888 | 2,716,600 | 1,629.33 |
| 2024-08-01 | 5,092 | 5,157 | 4,999 | 5,074 | 2,882,500 | 1,691.33 |
| 2024-07-31 | 5,045 | 5,175 | 4,991 | 5,150 | 2,919,300 | 1,716.67 |
| 2024-07-30 | 5,015 | 5,115 | 5,012 | 5,073 | 1,960,100 | 1,691 |
| 2024-07-29 | 5,097 | 5,128 | 5,065 | 5,102 | 1,432,100 | 1,700.67 |
| 2024-07-26 | 5,026 | 5,082 | 5,013 | 5,013 | 1,339,600 | 1,671 |
| 2024-07-25 | 5,000 | 5,065 | 4,983 | 5,015 | 1,778,800 | 1,671.67 |
| 2024-07-24 | 5,145 | 5,165 | 5,064 | 5,064 | 1,710,700 | 1,688 |
| 2024-07-23 | 5,219 | 5,270 | 5,181 | 5,197 | 1,356,100 | 1,732.33 |
| 2024-07-22 | 5,206 | 5,211 | 5,111 | 5,138 | 1,859,900 | 1,712.67 |
| 2024-07-19 | 5,260 | 5,295 | 5,207 | 5,240 | 1,518,000 | 1,746.67 |
| 2024-07-18 | 5,300 | 5,300 | 5,188 | 5,245 | 2,329,400 | 1,748.33 |
| 2024-07-17 | 5,388 | 5,427 | 5,326 | 5,397 | 3,573,300 | 1,799 |
| 2024-07-16 | 5,400 | 5,425 | 5,313 | 5,352 | 11,952,900 | 1,784 |
| 2024-07-12 | 5,452 | 5,455 | 5,341 | 5,354 | 1,920,500 | 1,784.67 |
| 2024-07-11 | 5,480 | 5,533 | 5,428 | 5,503 | 4,530,400 | 1,834.33 |
| 2024-07-10 | 5,412 | 5,429 | 5,340 | 5,429 | 2,638,700 | 1,809.67 |
| 2024-07-09 | 5,293 | 5,422 | 5,261 | 5,410 | 8,125,500 | 1,803.33 |
| 2024-07-08 | 5,295 | 5,315 | 5,196 | 5,250 | 5,458,500 | 1,750 |
| 2024-07-05 | 5,499 | 5,538 | 5,372 | 5,376 | 1,582,700 | 1,792 |
| 2024-07-04 | 5,411 | 5,537 | 5,408 | 5,502 | 1,933,100 | 1,834 |
| 2024-07-03 | 5,305 | 5,369 | 5,242 | 5,357 | 1,703,900 | 1,785.67 |
| 2024-07-02 | 5,301 | 5,322 | 5,217 | 5,284 | 1,402,900 | 1,761.33 |
| 2024-07-01 | 5,375 | 5,385 | 5,251 | 5,281 | 1,615,500 | 1,760.33 |
| 2024-06-28 | 5,090 | 5,328 | 5,058 | 5,243 | 4,251,500 | 1,747.67 |
| 2024-06-27 | 5,231 | 5,268 | 5,230 | 5,243 | 553,900 | 1,747.67 |
| 2024-06-26 | 5,304 | 5,305 | 5,218 | 5,254 | 733,800 | 1,751.33 |
| 2024-06-25 | 5,227 | 5,293 | 5,211 | 5,273 | 712,100 | 1,757.67 |
| 2024-06-24 | 5,201 | 5,220 | 5,124 | 5,190 | 1,134,000 | 1,730 |
| 2024-06-21 | 5,300 | 5,313 | 5,172 | 5,201 | 1,594,400 | 1,733.67 |
| 2024-06-20 | 5,351 | 5,357 | 5,238 | 5,253 | 1,050,100 | 1,751 |
| 2024-06-19 | 5,406 | 5,448 | 5,372 | 5,404 | 433,900 | 1,801.33 |
| 2024-06-18 | 5,447 | 5,468 | 5,383 | 5,406 | 412,800 | 1,802 |
| 2024-06-17 | 5,500 | 5,507 | 5,380 | 5,397 | 577,200 | 1,799 |
| 2024-06-14 | 5,494 | 5,587 | 5,483 | 5,551 | 653,000 | 1,850.33 |
| 2024-06-13 | 5,712 | 5,722 | 5,536 | 5,536 | 655,000 | 1,845.33 |
| 2024-06-12 | 5,685 | 5,714 | 5,638 | 5,712 | 395,400 | 1,904 |
| 2024-06-11 | 5,770 | 5,784 | 5,681 | 5,710 | 581,100 | 1,903.33 |
| 2024-06-10 | 5,686 | 5,803 | 5,663 | 5,795 | 588,000 | 1,931.67 |
| 2024-06-07 | 5,749 | 5,749 | 5,632 | 5,654 | 580,900 | 1,884.67 |
| 2024-06-06 | 5,670 | 5,725 | 5,634 | 5,660 | 897,900 | 1,886.67 |
| 2024-06-05 | 5,674 | 5,675 | 5,559 | 5,574 | 787,400 | 1,858 |
| 2024-06-04 | 5,696 | 5,778 | 5,681 | 5,711 | 968,400 | 1,903.67 |
| 2024-06-03 | 5,930 | 6,028 | 5,722 | 5,751 | 1,339,100 | 1,917 |
| 2024-05-31 | 5,761 | 5,844 | 5,741 | 5,839 | 1,331,200 | 1,946.33 |
| 2024-05-30 | 5,686 | 5,715 | 5,606 | 5,704 | 560,500 | 1,901.33 |
| 2024-05-29 | 5,819 | 5,853 | 5,740 | 5,746 | 720,500 | 1,915.33 |
| 2024-05-28 | 5,780 | 5,878 | 5,777 | 5,809 | 954,100 | 1,936.33 |
| 2024-05-27 | 5,671 | 5,744 | 5,663 | 5,729 | 558,700 | 1,909.67 |
| 2024-05-24 | 5,600 | 5,675 | 5,583 | 5,650 | 566,800 | 1,883.33 |
| 2024-05-23 | 5,660 | 5,697 | 5,592 | 5,680 | 613,700 | 1,893.33 |
| 2024-05-22 | 5,705 | 5,744 | 5,647 | 5,647 | 724,200 | 1,882.33 |
| 2024-05-21 | 5,687 | 5,729 | 5,659 | 5,682 | 438,900 | 1,894 |
| 2024-05-20 | 5,623 | 5,715 | 5,595 | 5,667 | 533,900 | 1,889 |
| 2024-05-17 | 5,600 | 5,634 | 5,569 | 5,600 | 654,100 | 1,866.67 |
| 2024-05-16 | 5,625 | 5,654 | 5,569 | 5,610 | 692,200 | 1,870 |
| 2024-05-15 | 5,600 | 5,727 | 5,591 | 5,619 | 696,700 | 1,873 |
| 2024-05-14 | 5,600 | 5,644 | 5,528 | 5,573 | 602,100 | 1,857.67 |
| 2024-05-13 | 5,570 | 5,625 | 5,540 | 5,599 | 533,100 | 1,866.33 |
| 2024-05-10 | 5,698 | 5,722 | 5,562 | 5,612 | 930,700 | 1,870.67 |
| 2024-05-09 | 5,620 | 5,749 | 5,596 | 5,650 | 860,200 | 1,883.33 |
| 2024-05-08 | 5,716 | 5,729 | 5,588 | 5,623 | 973,800 | 1,874.33 |
| 2024-05-07 | 5,772 | 5,820 | 5,725 | 5,762 | 865,800 | 1,920.67 |
| 2024-05-02 | 5,785 | 5,786 | 5,702 | 5,771 | 994,300 | 1,923.67 |
| 2024-05-01 | 5,849 | 5,890 | 5,785 | 5,812 | 1,110,300 | 1,937.33 |
| 2024-04-30 | 5,900 | 6,070 | 5,864 | 5,993 | 2,281,300 | 1,997.67 |
| 2024-04-26 | 6,030 | 6,098 | 5,606 | 5,637 | 3,793,200 | 1,879 |
| 2024-04-25 | 6,257 | 6,269 | 6,054 | 6,060 | 822,800 | 2,020 |
| 2024-04-24 | 6,103 | 6,262 | 6,077 | 6,252 | 775,000 | 2,084 |
| 2024-04-23 | 6,162 | 6,213 | 6,003 | 6,052 | 811,100 | 2,017.33 |
| 2024-04-22 | 6,110 | 6,233 | 6,103 | 6,202 | 789,400 | 2,067.33 |
| 2024-04-19 | 6,065 | 6,109 | 5,943 | 6,068 | 726,800 | 2,022.67 |
| 2024-04-18 | 6,012 | 6,139 | 5,989 | 6,098 | 487,600 | 2,032.67 |
| 2024-04-17 | 6,197 | 6,203 | 6,010 | 6,066 | 562,000 | 2,022 |
| 2024-04-16 | 6,200 | 6,318 | 6,094 | 6,118 | 1,084,300 | 2,039.33 |
| 2024-04-15 | 5,993 | 6,120 | 5,981 | 6,100 | 605,700 | 2,033.33 |
| 2024-04-12 | 6,140 | 6,174 | 6,105 | 6,129 | 415,800 | 2,043 |
| 2024-04-11 | 6,080 | 6,142 | 6,056 | 6,117 | 561,800 | 2,039 |
| 2024-04-10 | 6,091 | 6,125 | 6,039 | 6,110 | 521,800 | 2,036.67 |
| 2024-04-09 | 6,002 | 6,089 | 6,002 | 6,070 | 438,100 | 2,023.33 |
| 2024-04-08 | 5,928 | 5,968 | 5,900 | 5,968 | 334,800 | 1,989.33 |
| 2024-04-05 | 5,835 | 5,900 | 5,785 | 5,879 | 503,800 | 1,959.67 |
| 2024-04-04 | 5,993 | 6,003 | 5,898 | 5,934 | 641,700 | 1,978 |
| 2024-04-03 | 5,940 | 6,018 | 5,904 | 5,942 | 705,200 | 1,980.67 |
| 2024-04-02 | 6,009 | 6,012 | 5,878 | 5,967 | 1,053,600 | 1,989 |
| 2024-04-01 | 6,180 | 6,230 | 5,803 | 5,923 | 1,630,700 | 1,974.33 |
| 2024-03-29 | 6,181 | 6,256 | 6,152 | 6,221 | 666,600 | 2,073.67 |
| 2024-03-28 | 6,110 | 6,210 | 6,096 | 6,157 | 516,600 | 2,052.33 |
| 2024-03-27 | 6,262 | 6,285 | 6,217 | 6,239 | 632,700 | 2,079.67 |
| 2024-03-26 | 6,155 | 6,258 | 6,123 | 6,213 | 723,800 | 2,071 |
| 2024-03-25 | 6,141 | 6,211 | 6,120 | 6,123 | 681,100 | 2,041 |
| 2024-03-22 | 6,098 | 6,175 | 6,039 | 6,159 | 857,200 | 2,053 |
| 2024-03-21 | 6,001 | 6,108 | 5,990 | 6,039 | 881,600 | 2,013 |
| 2024-03-19 | 5,755 | 5,950 | 5,735 | 5,941 | 1,096,200 | 1,980.33 |
| 2024-03-18 | 5,681 | 5,751 | 5,667 | 5,750 | 793,100 | 1,916.67 |
| 2024-03-15 | 5,661 | 5,719 | 5,552 | 5,609 | 1,475,500 | 1,869.67 |
| 2024-03-14 | 5,415 | 5,464 | 5,401 | 5,441 | 789,600 | 1,813.67 |
| 2024-03-13 | 5,479 | 5,544 | 5,396 | 5,426 | 942,100 | 1,808.67 |
| 2024-03-12 | 5,396 | 5,462 | 5,351 | 5,459 | 771,600 | 1,819.67 |
| 2024-03-11 | 5,596 | 5,611 | 5,361 | 5,442 | 1,180,900 | 1,814 |
| 2024-03-08 | 5,720 | 5,791 | 5,665 | 5,756 | 784,800 | 1,918.67 |
| 2024-03-07 | 6,008 | 6,060 | 5,781 | 5,820 | 1,012,700 | 1,940 |
| 2024-03-06 | 5,896 | 6,019 | 5,851 | 6,016 | 789,000 | 2,005.33 |
| 2024-03-05 | 5,800 | 5,893 | 5,760 | 5,859 | 833,000 | 1,953 |
| 2024-03-04 | 5,699 | 5,838 | 5,667 | 5,806 | 1,023,000 | 1,935.33 |
| 2024-03-01 | 5,650 | 5,721 | 5,612 | 5,700 | 700,500 | 1,900 |
| 2024-02-29 | 5,702 | 5,709 | 5,570 | 5,647 | 753,900 | 1,882.33 |
| 2024-02-28 | 5,716 | 5,754 | 5,657 | 5,720 | 876,900 | 1,906.67 |
| 2024-02-27 | 5,650 | 5,735 | 5,567 | 5,691 | 1,134,100 | 1,897 |
| 2024-02-26 | 5,558 | 5,625 | 5,508 | 5,571 | 978,400 | 1,857 |
| 2024-02-22 | 5,505 | 5,568 | 5,464 | 5,511 | 641,400 | 1,837 |
| 2024-02-21 | 5,418 | 5,500 | 5,375 | 5,491 | 757,800 | 1,830.33 |
| 2024-02-20 | 5,330 | 5,475 | 5,307 | 5,457 | 1,211,400 | 1,819 |
| 2024-02-19 | 5,189 | 5,278 | 5,145 | 5,266 | 642,400 | 1,755.33 |
| 2024-02-16 | 5,183 | 5,264 | 5,179 | 5,221 | 796,700 | 1,740.33 |
| 2024-02-15 | 5,262 | 5,289 | 5,145 | 5,192 | 751,300 | 1,730.67 |
| 2024-02-14 | 5,400 | 5,400 | 5,214 | 5,242 | 720,900 | 1,747.33 |
| 2024-02-13 | 5,342 | 5,404 | 5,301 | 5,398 | 739,700 | 1,799.33 |
| 2024-02-09 | 5,232 | 5,336 | 5,200 | 5,303 | 647,100 | 1,767.67 |
| 2024-02-08 | 5,278 | 5,284 | 5,167 | 5,272 | 1,151,500 | 1,757.33 |
| 2024-02-07 | 5,180 | 5,375 | 5,180 | 5,278 | 1,419,500 | 1,759.33 |
| 2024-02-06 | 5,260 | 5,267 | 5,126 | 5,175 | 1,499,300 | 1,725 |
| 2024-02-05 | 5,367 | 5,477 | 5,260 | 5,298 | 2,208,900 | 1,766 |
| 2024-02-02 | 5,592 | 5,817 | 5,256 | 5,262 | 3,959,600 | 1,754 |
| 2024-02-01 | 5,526 | 5,608 | 5,495 | 5,593 | 789,000 | 1,864.33 |
| 2024-01-31 | 5,500 | 5,570 | 5,476 | 5,555 | 866,700 | 1,851.67 |
| 2024-01-30 | 5,480 | 5,525 | 5,446 | 5,472 | 761,800 | 1,824 |
| 2024-01-29 | 5,476 | 5,544 | 5,467 | 5,536 | 548,400 | 1,845.33 |
| 2024-01-26 | 5,470 | 5,509 | 5,391 | 5,391 | 724,900 | 1,797 |
| 2024-01-25 | 5,374 | 5,477 | 5,367 | 5,475 | 631,200 | 1,825 |
| 2024-01-24 | 5,425 | 5,460 | 5,362 | 5,364 | 673,700 | 1,788 |
| 2024-01-23 | 5,509 | 5,557 | 5,447 | 5,483 | 565,700 | 1,827.67 |
| 2024-01-22 | 5,480 | 5,517 | 5,464 | 5,514 | 474,500 | 1,838 |
| 2024-01-19 | 5,515 | 5,515 | 5,383 | 5,430 | 739,800 | 1,810 |
| 2024-01-18 | 5,350 | 5,478 | 5,350 | 5,445 | 734,400 | 1,815 |
| 2024-01-17 | 5,340 | 5,441 | 5,340 | 5,350 | 795,800 | 1,783.33 |
| 2024-01-16 | 5,275 | 5,310 | 5,246 | 5,287 | 422,600 | 1,762.33 |
| 2024-01-15 | 5,273 | 5,313 | 5,254 | 5,304 | 431,900 | 1,768 |
| 2024-01-12 | 5,320 | 5,330 | 5,240 | 5,291 | 657,100 | 1,763.67 |
| 2024-01-11 | 5,340 | 5,429 | 5,305 | 5,310 | 793,900 | 1,770 |
| 2024-01-10 | 5,167 | 5,296 | 5,166 | 5,270 | 708,600 | 1,756.67 |
| 2024-01-09 | 5,198 | 5,247 | 5,131 | 5,159 | 564,300 | 1,719.67 |
| 2024-01-05 | 5,243 | 5,255 | 5,153 | 5,154 | 1,066,400 | 1,718 |
| 2024-01-04 | 5,003 | 5,115 | 4,898 | 5,085 | 865,300 | 1,695 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
