7267 ホンダ 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 | 1,360 | 1,365.5 | 1,343 | 1,345.5 | 16,086,800 | 1,345.50 |
| 2024-11-20 | 1,387 | 1,390.5 | 1,360.5 | 1,364.5 | 16,851,200 | 1,364.50 |
| 2024-11-19 | 1,376.5 | 1,395 | 1,373 | 1,394.5 | 16,379,400 | 1,394.50 |
| 2024-11-18 | 1,349 | 1,366 | 1,338 | 1,361.5 | 15,740,400 | 1,361.50 |
| 2024-11-15 | 1,340 | 1,360 | 1,336 | 1,351.5 | 23,484,100 | 1,351.50 |
| 2024-11-14 | 1,340 | 1,350.5 | 1,322.5 | 1,322.5 | 26,768,300 | 1,322.50 |
| 2024-11-13 | 1,360.5 | 1,367 | 1,322 | 1,325 | 35,152,500 | 1,325 |
| 2024-11-12 | 1,380.5 | 1,410.5 | 1,372 | 1,383.5 | 23,084,700 | 1,383.50 |
| 2024-11-11 | 1,369 | 1,385 | 1,363.5 | 1,379.5 | 21,347,800 | 1,379.50 |
| 2024-11-08 | 1,412 | 1,415.5 | 1,374.5 | 1,381.5 | 32,359,200 | 1,381.50 |
| 2024-11-07 | 1,412.5 | 1,441 | 1,409 | 1,420 | 36,938,800 | 1,420 |
| 2024-11-06 | 1,511 | 1,549.5 | 1,391.5 | 1,418 | 50,754,600 | 1,418 |
| 2024-11-05 | 1,524 | 1,543.5 | 1,515.5 | 1,516 | 12,315,900 | 1,516 |
| 2024-11-01 | 1,525 | 1,541.5 | 1,516.5 | 1,524 | 11,651,900 | 1,524 |
| 2024-10-31 | 1,589.5 | 1,589.5 | 1,550 | 1,557.5 | 18,586,100 | 1,557.50 |
| 2024-10-30 | 1,566 | 1,587.5 | 1,563.5 | 1,577.5 | 19,372,700 | 1,577.50 |
| 2024-10-29 | 1,580 | 1,585 | 1,567.5 | 1,584 | 10,112,200 | 1,584 |
| 2024-10-28 | 1,534 | 1,588 | 1,523.5 | 1,582 | 13,558,500 | 1,582 |
| 2024-10-25 | 1,536.5 | 1,547.5 | 1,516 | 1,520.5 | 9,334,900 | 1,520.50 |
| 2024-10-24 | 1,519 | 1,548 | 1,509.5 | 1,536.5 | 15,156,500 | 1,536.50 |
| 2024-10-23 | 1,520 | 1,562 | 1,520 | 1,546 | 15,286,000 | 1,546 |
| 2024-10-22 | 1,501 | 1,531 | 1,501 | 1,512.5 | 17,230,300 | 1,512.50 |
| 2024-10-21 | 1,533 | 1,551.5 | 1,525.5 | 1,525.5 | 12,349,300 | 1,525.50 |
| 2024-10-18 | 1,542 | 1,561 | 1,530.5 | 1,533 | 11,771,300 | 1,533 |
| 2024-10-17 | 1,540 | 1,556 | 1,535 | 1,535 | 12,555,500 | 1,535 |
| 2024-10-16 | 1,528 | 1,561.5 | 1,521.5 | 1,533 | 14,541,900 | 1,533 |
| 2024-10-15 | 1,570 | 1,581 | 1,545.5 | 1,547 | 16,622,400 | 1,547 |
| 2024-10-11 | 1,585 | 1,595.5 | 1,557.5 | 1,558 | 14,151,300 | 1,558 |
| 2024-10-10 | 1,579 | 1,587.5 | 1,574 | 1,574 | 14,295,700 | 1,574 |
| 2024-10-09 | 1,580 | 1,592 | 1,551.5 | 1,553 | 13,295,300 | 1,553 |
| 2024-10-08 | 1,590.5 | 1,599 | 1,562 | 1,566 | 14,894,300 | 1,566 |
| 2024-10-07 | 1,615 | 1,618 | 1,597.5 | 1,602 | 18,280,500 | 1,602 |
| 2024-10-04 | 1,564.5 | 1,576 | 1,559 | 1,568.5 | 12,929,700 | 1,568.50 |
| 2024-10-03 | 1,581 | 1,591.5 | 1,563 | 1,564.5 | 15,176,200 | 1,564.50 |
| 2024-10-02 | 1,525 | 1,556 | 1,524 | 1,542 | 15,780,100 | 1,542 |
| 2024-10-01 | 1,530 | 1,552 | 1,529 | 1,542 | 17,733,500 | 1,542 |
| 2024-09-30 | 1,502.5 | 1,532 | 1,502.5 | 1,507.5 | 29,194,200 | 1,507.50 |
| 2024-09-27 | 1,604 | 1,627.5 | 1,573.5 | 1,621.5 | 21,904,600 | 1,621.50 |
| 2024-09-26 | 1,595 | 1,615 | 1,578.5 | 1,615 | 22,246,800 | 1,615 |
| 2024-09-25 | 1,555.5 | 1,583 | 1,555 | 1,575 | 13,006,400 | 1,575 |
| 2024-09-24 | 1,585 | 1,588.5 | 1,554 | 1,561 | 14,631,400 | 1,561 |
| 2024-09-20 | 1,585 | 1,588.5 | 1,553 | 1,556.5 | 22,960,800 | 1,556.50 |
| 2024-09-19 | 1,550 | 1,569 | 1,537.5 | 1,543.5 | 19,787,500 | 1,543.50 |
| 2024-09-18 | 1,482.5 | 1,496 | 1,477 | 1,493.5 | 12,664,600 | 1,493.50 |
| 2024-09-17 | 1,475.5 | 1,493 | 1,441.5 | 1,457 | 18,645,900 | 1,457 |
| 2024-09-13 | 1,493.5 | 1,498 | 1,470 | 1,472 | 16,136,200 | 1,472 |
| 2024-09-12 | 1,475 | 1,501.5 | 1,470.5 | 1,493.5 | 22,186,700 | 1,493.50 |
| 2024-09-11 | 1,461.5 | 1,470.5 | 1,424 | 1,441.5 | 17,349,400 | 1,441.50 |
| 2024-09-10 | 1,510 | 1,517 | 1,485.5 | 1,486.5 | 16,114,700 | 1,486.50 |
| 2024-09-09 | 1,476 | 1,512.5 | 1,467 | 1,509 | 15,104,100 | 1,509 |
| 2024-09-06 | 1,520 | 1,551.5 | 1,520 | 1,527.5 | 15,379,600 | 1,527.50 |
| 2024-09-05 | 1,511 | 1,565.5 | 1,502.5 | 1,538.5 | 17,535,000 | 1,538.50 |
| 2024-09-04 | 1,564.5 | 1,575.5 | 1,525.5 | 1,530 | 26,491,400 | 1,530 |
| 2024-09-03 | 1,610 | 1,627.5 | 1,603.5 | 1,604.5 | 11,256,600 | 1,604.50 |
| 2024-09-02 | 1,613.5 | 1,627.5 | 1,597 | 1,610 | 13,237,300 | 1,610 |
| 2024-08-30 | 1,572.5 | 1,594.5 | 1,568 | 1,588 | 22,971,300 | 1,588 |
| 2024-08-29 | 1,575 | 1,584.5 | 1,569.5 | 1,583 | 11,402,900 | 1,583 |
| 2024-08-28 | 1,557.5 | 1,577 | 1,555 | 1,572 | 11,243,400 | 1,572 |
| 2024-08-27 | 1,544.5 | 1,564 | 1,537 | 1,561 | 12,392,500 | 1,561 |
| 2024-08-26 | 1,545 | 1,552.5 | 1,515 | 1,534 | 18,041,100 | 1,534 |
| 2024-08-23 | 1,567 | 1,578 | 1,558 | 1,578 | 12,451,200 | 1,578 |
| 2024-08-22 | 1,552.5 | 1,567.5 | 1,550.5 | 1,556 | 12,387,300 | 1,556 |
| 2024-08-21 | 1,550 | 1,569 | 1,536.5 | 1,562 | 13,666,700 | 1,562 |
| 2024-08-20 | 1,596 | 1,615 | 1,566 | 1,578 | 16,105,600 | 1,578 |
| 2024-08-19 | 1,584 | 1,601.5 | 1,562 | 1,567.5 | 19,410,600 | 1,567.50 |
| 2024-08-16 | 1,585.5 | 1,595 | 1,565 | 1,584 | 24,351,700 | 1,584 |
| 2024-08-15 | 1,510 | 1,565.5 | 1,509 | 1,546.5 | 21,463,300 | 1,546.50 |
| 2024-08-14 | 1,479 | 1,514 | 1,476 | 1,505 | 21,558,200 | 1,505 |
| 2024-08-13 | 1,430 | 1,462.5 | 1,429.5 | 1,454.5 | 21,473,800 | 1,454.50 |
| 2024-08-09 | 1,457.5 | 1,477 | 1,404.5 | 1,420 | 29,498,300 | 1,420 |
| 2024-08-08 | 1,400 | 1,474.5 | 1,394 | 1,422 | 33,043,800 | 1,422 |
| 2024-08-07 | 1,405.5 | 1,487.5 | 1,388 | 1,423 | 43,767,700 | 1,423 |
| 2024-08-06 | 1,431.5 | 1,493 | 1,406 | 1,435.5 | 41,128,100 | 1,435.50 |
| 2024-08-05 | 1,422 | 1,436 | 1,239 | 1,251.5 | 49,034,000 | 1,251.50 |
| 2024-08-02 | 1,527 | 1,547 | 1,500.5 | 1,522 | 33,654,300 | 1,522 |
| 2024-08-01 | 1,607.5 | 1,627.5 | 1,555.5 | 1,575 | 39,400,600 | 1,575 |
| 2024-07-31 | 1,611 | 1,655 | 1,605 | 1,647 | 36,506,300 | 1,647 |
| 2024-07-30 | 1,622.5 | 1,646 | 1,616 | 1,636 | 19,774,700 | 1,636 |
| 2024-07-29 | 1,609.5 | 1,632.5 | 1,600.5 | 1,622.5 | 24,222,600 | 1,622.50 |
| 2024-07-26 | 1,590 | 1,621.5 | 1,580.5 | 1,580.5 | 34,059,200 | 1,580.50 |
| 2024-07-25 | 1,610 | 1,631 | 1,585 | 1,585 | 35,754,600 | 1,585 |
| 2024-07-24 | 1,653 | 1,665.5 | 1,627 | 1,630 | 78,841,300 | 1,630 |
| 2024-07-23 | 1,683.5 | 1,693 | 1,671.5 | 1,674 | 19,990,800 | 1,674 |
| 2024-07-22 | 1,659.5 | 1,676.5 | 1,647.5 | 1,671 | 25,829,400 | 1,671 |
| 2024-07-19 | 1,666.5 | 1,668.5 | 1,664.5 | 1,664.5 | 55,327,000 | 1,664.50 |
| 2024-07-18 | 1,670 | 1,688.5 | 1,665 | 1,665 | 62,354,800 | 1,665 |
| 2024-07-17 | 1,718 | 1,731 | 1,706 | 1,716 | 33,232,100 | 1,716 |
| 2024-07-16 | 1,704.5 | 1,720 | 1,699.5 | 1,705 | 16,113,800 | 1,705 |
| 2024-07-12 | 1,695.5 | 1,722 | 1,693.5 | 1,703.5 | 20,529,700 | 1,703.50 |
| 2024-07-11 | 1,720 | 1,734.5 | 1,715 | 1,723.5 | 18,014,600 | 1,723.50 |
| 2024-07-10 | 1,695 | 1,705 | 1,687 | 1,703 | 14,860,500 | 1,703 |
| 2024-07-09 | 1,690 | 1,707 | 1,668.5 | 1,701.5 | 19,110,400 | 1,701.50 |
| 2024-07-08 | 1,718 | 1,719 | 1,696 | 1,700 | 18,178,100 | 1,700 |
| 2024-07-05 | 1,766 | 1,772.5 | 1,726.5 | 1,733 | 21,057,100 | 1,733 |
| 2024-07-04 | 1,767.5 | 1,796 | 1,761.5 | 1,791 | 12,077,300 | 1,791 |
| 2024-07-03 | 1,735 | 1,740.5 | 1,713.5 | 1,738.5 | 19,428,100 | 1,738.50 |
| 2024-07-02 | 1,765 | 1,801.5 | 1,714.5 | 1,735 | 31,216,200 | 1,735 |
| 2024-07-01 | 1,744 | 1,764 | 1,739.5 | 1,760.5 | 14,646,900 | 1,760.50 |
| 2024-06-28 | 1,722.5 | 1,732 | 1,707.5 | 1,720 | 13,791,500 | 1,720 |
| 2024-06-27 | 1,718 | 1,719 | 1,703 | 1,712.5 | 14,845,400 | 1,712.50 |
| 2024-06-26 | 1,731 | 1,733.5 | 1,710 | 1,718 | 9,953,000 | 1,718 |
| 2024-06-25 | 1,704.5 | 1,732 | 1,700.5 | 1,730 | 10,631,900 | 1,730 |
| 2024-06-24 | 1,680 | 1,700.5 | 1,676.5 | 1,688 | 10,667,800 | 1,688 |
| 2024-06-21 | 1,674 | 1,684.5 | 1,660 | 1,660 | 13,350,100 | 1,660 |
| 2024-06-20 | 1,673 | 1,673 | 1,648.5 | 1,663.5 | 8,975,100 | 1,663.50 |
| 2024-06-19 | 1,680 | 1,684.5 | 1,672 | 1,681 | 5,820,200 | 1,681 |
| 2024-06-18 | 1,668 | 1,679.5 | 1,659 | 1,670 | 8,416,500 | 1,670 |
| 2024-06-17 | 1,680 | 1,680 | 1,634.5 | 1,642.5 | 12,170,700 | 1,642.50 |
| 2024-06-14 | 1,665 | 1,702.5 | 1,657.5 | 1,695.5 | 18,972,600 | 1,695.50 |
| 2024-06-13 | 1,714 | 1,716 | 1,681 | 1,684.5 | 9,617,700 | 1,684.50 |
| 2024-06-12 | 1,700 | 1,713 | 1,692 | 1,708 | 8,311,900 | 1,708 |
| 2024-06-11 | 1,716.5 | 1,728.5 | 1,703 | 1,708 | 8,946,600 | 1,708 |
| 2024-06-10 | 1,680 | 1,712.5 | 1,679 | 1,708 | 10,029,900 | 1,708 |
| 2024-06-07 | 1,670 | 1,675.5 | 1,662.5 | 1,667.5 | 9,361,200 | 1,667.50 |
| 2024-06-06 | 1,680.5 | 1,691 | 1,675.5 | 1,678.5 | 9,986,500 | 1,678.50 |
| 2024-06-05 | 1,691.5 | 1,695.5 | 1,664 | 1,668 | 16,014,700 | 1,668 |
| 2024-06-04 | 1,740 | 1,747 | 1,715.5 | 1,726 | 16,423,900 | 1,726 |
| 2024-06-03 | 1,780 | 1,795.5 | 1,726 | 1,765.5 | 19,263,200 | 1,765.50 |
| 2024-05-31 | 1,745 | 1,769.5 | 1,732 | 1,769.5 | 22,006,200 | 1,769.50 |
| 2024-05-30 | 1,718 | 1,735 | 1,700.5 | 1,730.5 | 9,447,300 | 1,730.50 |
| 2024-05-29 | 1,749 | 1,760 | 1,735 | 1,740 | 7,498,500 | 1,740 |
| 2024-05-28 | 1,742 | 1,750 | 1,734.5 | 1,749 | 5,917,100 | 1,749 |
| 2024-05-27 | 1,749 | 1,754 | 1,730 | 1,745 | 5,633,700 | 1,745 |
| 2024-05-24 | 1,700.5 | 1,736.5 | 1,697.5 | 1,734 | 7,569,300 | 1,734 |
| 2024-05-23 | 1,726.5 | 1,742 | 1,713 | 1,731.5 | 7,241,000 | 1,731.50 |
| 2024-05-22 | 1,745 | 1,745 | 1,724.5 | 1,728 | 8,295,300 | 1,728 |
| 2024-05-21 | 1,767.5 | 1,771 | 1,740 | 1,745.5 | 8,458,600 | 1,745.50 |
| 2024-05-20 | 1,727 | 1,775 | 1,726.5 | 1,770 | 13,404,600 | 1,770 |
| 2024-05-17 | 1,700 | 1,729.5 | 1,688.5 | 1,727 | 15,316,100 | 1,727 |
| 2024-05-16 | 1,737 | 1,747.5 | 1,696.5 | 1,708.5 | 14,321,200 | 1,708.50 |
| 2024-05-15 | 1,748 | 1,787 | 1,745 | 1,750.5 | 13,296,100 | 1,750.50 |
| 2024-05-14 | 1,754 | 1,757.5 | 1,730.5 | 1,746 | 19,200,000 | 1,746 |
| 2024-05-13 | 1,856.5 | 1,856.5 | 1,756 | 1,756 | 25,708,000 | 1,756 |
| 2024-05-10 | 1,780 | 1,780 | 1,731.5 | 1,736.5 | 13,551,700 | 1,736.50 |
| 2024-05-09 | 1,767 | 1,767 | 1,741.5 | 1,748 | 8,269,300 | 1,748 |
| 2024-05-08 | 1,760 | 1,765 | 1,735 | 1,750 | 15,307,800 | 1,750 |
| 2024-05-07 | 1,792 | 1,794 | 1,763 | 1,773.5 | 9,936,100 | 1,773.50 |
| 2024-05-02 | 1,776 | 1,791.5 | 1,768.5 | 1,783 | 6,737,000 | 1,783 |
| 2024-05-01 | 1,782.5 | 1,797.5 | 1,769 | 1,787.5 | 8,257,100 | 1,787.50 |
| 2024-04-30 | 1,804 | 1,819 | 1,785.5 | 1,812 | 13,717,800 | 1,812 |
| 2024-04-26 | 1,746 | 1,760 | 1,723 | 1,750.5 | 10,209,700 | 1,750.50 |
| 2024-04-25 | 1,776.5 | 1,787.5 | 1,743.5 | 1,746 | 10,643,000 | 1,746 |
| 2024-04-24 | 1,788 | 1,792 | 1,772 | 1,789.5 | 10,259,300 | 1,789.50 |
| 2024-04-23 | 1,785 | 1,786.5 | 1,757 | 1,764.5 | 7,281,600 | 1,764.50 |
| 2024-04-22 | 1,771 | 1,782 | 1,757 | 1,773.5 | 11,040,600 | 1,773.50 |
| 2024-04-19 | 1,782.5 | 1,784.5 | 1,716 | 1,747 | 14,719,600 | 1,747 |
| 2024-04-18 | 1,770 | 1,802.5 | 1,758.5 | 1,785.5 | 11,606,700 | 1,785.50 |
| 2024-04-17 | 1,837 | 1,838 | 1,776 | 1,789.5 | 11,587,300 | 1,789.50 |
| 2024-04-16 | 1,852 | 1,861.5 | 1,798 | 1,813 | 14,566,800 | 1,813 |
| 2024-04-15 | 1,849 | 1,860.5 | 1,819 | 1,860 | 11,874,600 | 1,860 |
| 2024-04-12 | 1,890 | 1,890 | 1,862 | 1,879 | 11,031,700 | 1,879 |
| 2024-04-11 | 1,864 | 1,874.5 | 1,854 | 1,873 | 10,524,900 | 1,873 |
| 2024-04-10 | 1,876 | 1,879 | 1,857 | 1,876 | 7,606,300 | 1,876 |
| 2024-04-09 | 1,875 | 1,888 | 1,865 | 1,885.5 | 10,779,800 | 1,885.50 |
| 2024-04-08 | 1,861 | 1,869.5 | 1,844.5 | 1,863.5 | 10,967,000 | 1,863.50 |
| 2024-04-05 | 1,840 | 1,845 | 1,818.5 | 1,835.5 | 12,255,900 | 1,835.50 |
| 2024-04-04 | 1,852 | 1,880.5 | 1,846 | 1,848.5 | 15,277,300 | 1,848.50 |
| 2024-04-03 | 1,836 | 1,846 | 1,814.5 | 1,829.5 | 14,291,700 | 1,829.50 |
| 2024-04-02 | 1,866 | 1,867 | 1,836 | 1,843.5 | 11,703,600 | 1,843.50 |
| 2024-04-01 | 1,905 | 1,912.5 | 1,830 | 1,850.5 | 19,552,600 | 1,850.50 |
| 2024-03-29 | 1,888 | 1,903 | 1,877.5 | 1,891 | 14,578,500 | 1,891 |
| 2024-03-28 | 1,870 | 1,886.5 | 1,861 | 1,863.5 | 27,686,700 | 1,863.50 |
| 2024-03-27 | 1,891.5 | 1,910 | 1,885.5 | 1,898 | 18,653,000 | 1,898 |
| 2024-03-26 | 1,873 | 1,898 | 1,864 | 1,880 | 13,975,400 | 1,880 |
| 2024-03-25 | 1,920 | 1,920 | 1,879 | 1,879 | 15,033,000 | 1,879 |
| 2024-03-22 | 1,918.5 | 1,959.5 | 1,907 | 1,921.5 | 22,409,100 | 1,921.50 |
| 2024-03-21 | 1,893 | 1,906 | 1,870 | 1,890 | 23,704,800 | 1,890 |
| 2024-03-19 | 1,827 | 1,864 | 1,817 | 1,864 | 21,567,200 | 1,864 |
| 2024-03-18 | 1,817 | 1,836.5 | 1,800 | 1,830.5 | 18,526,200 | 1,830.50 |
| 2024-03-15 | 1,768 | 1,805.5 | 1,763 | 1,782.5 | 27,177,000 | 1,782.50 |
| 2024-03-14 | 1,749 | 1,767 | 1,738 | 1,752 | 14,315,500 | 1,752 |
| 2024-03-13 | 1,752.5 | 1,759.5 | 1,718.5 | 1,732.5 | 14,207,000 | 1,732.50 |
| 2024-03-12 | 1,713.5 | 1,726 | 1,694 | 1,725 | 14,322,600 | 1,725 |
| 2024-03-11 | 1,733 | 1,736 | 1,699 | 1,725 | 17,818,400 | 1,725 |
| 2024-03-08 | 1,739 | 1,781 | 1,727 | 1,765 | 22,034,400 | 1,765 |
| 2024-03-07 | 1,808 | 1,817 | 1,748.5 | 1,752.5 | 24,155,200 | 1,752.50 |
| 2024-03-06 | 1,804 | 1,830.5 | 1,797 | 1,821 | 18,383,100 | 1,821 |
| 2024-03-05 | 1,787.5 | 1,807.5 | 1,778.5 | 1,798.5 | 16,517,500 | 1,798.50 |
| 2024-03-04 | 1,809 | 1,822.5 | 1,796 | 1,803 | 19,137,800 | 1,803 |
| 2024-03-01 | 1,780 | 1,815.5 | 1,774 | 1,805.5 | 20,334,000 | 1,805.50 |
| 2024-02-29 | 1,795 | 1,799.5 | 1,775 | 1,782 | 18,224,500 | 1,782 |
| 2024-02-28 | 1,788 | 1,793 | 1,766.5 | 1,774 | 11,529,700 | 1,774 |
| 2024-02-27 | 1,770.5 | 1,785 | 1,766 | 1,776.5 | 18,153,400 | 1,776.50 |
| 2024-02-26 | 1,805 | 1,807 | 1,785 | 1,785 | 20,068,100 | 1,785 |
| 2024-02-22 | 1,759.5 | 1,810 | 1,755.5 | 1,799.5 | 25,472,200 | 1,799.50 |
| 2024-02-21 | 1,728.5 | 1,751 | 1,728 | 1,747 | 11,266,400 | 1,747 |
| 2024-02-20 | 1,744 | 1,757 | 1,741 | 1,748 | 10,797,400 | 1,748 |
| 2024-02-19 | 1,748 | 1,753.5 | 1,735.5 | 1,744 | 9,545,700 | 1,744 |
| 2024-02-16 | 1,720 | 1,759 | 1,716 | 1,752 | 20,611,600 | 1,752 |
| 2024-02-15 | 1,700 | 1,723 | 1,693.5 | 1,721.5 | 16,827,800 | 1,721.50 |
| 2024-02-14 | 1,711 | 1,714.5 | 1,678 | 1,689.5 | 12,313,800 | 1,689.50 |
| 2024-02-13 | 1,723 | 1,724 | 1,679 | 1,719 | 19,632,900 | 1,719 |
| 2024-02-09 | 1,731.5 | 1,732 | 1,697 | 1,703.5 | 28,664,000 | 1,703.50 |
| 2024-02-08 | 1,731 | 1,741.5 | 1,706 | 1,734 | 24,169,500 | 1,734 |
| 2024-02-07 | 1,673 | 1,735 | 1,672.5 | 1,710.5 | 24,095,300 | 1,710.50 |
| 2024-02-06 | 1,671.5 | 1,701.5 | 1,664.5 | 1,691 | 22,708,100 | 1,691 |
| 2024-02-05 | 1,670 | 1,694 | 1,655 | 1,683.5 | 16,288,700 | 1,683.50 |
| 2024-02-02 | 1,650 | 1,652.5 | 1,633 | 1,635 | 13,272,600 | 1,635 |
| 2024-02-01 | 1,625 | 1,651 | 1,619 | 1,644.5 | 15,869,200 | 1,644.50 |
| 2024-01-31 | 1,626.5 | 1,675.5 | 1,623.5 | 1,675.5 | 18,665,400 | 1,675.50 |
| 2024-01-30 | 1,630 | 1,643.5 | 1,623 | 1,627.5 | 13,115,300 | 1,627.50 |
| 2024-01-29 | 1,620.5 | 1,655.5 | 1,617 | 1,644.5 | 21,146,100 | 1,644.50 |
| 2024-01-26 | 1,589 | 1,592.5 | 1,574.5 | 1,583.5 | 10,650,000 | 1,583.50 |
| 2024-01-25 | 1,579 | 1,594 | 1,578 | 1,593.5 | 10,619,200 | 1,593.50 |
| 2024-01-24 | 1,591 | 1,596.5 | 1,583 | 1,587 | 12,037,700 | 1,587 |
| 2024-01-23 | 1,609 | 1,618 | 1,589.5 | 1,597 | 15,113,200 | 1,597 |
| 2024-01-22 | 1,605 | 1,612 | 1,591.5 | 1,610 | 11,972,900 | 1,610 |
| 2024-01-19 | 1,619 | 1,619 | 1,574 | 1,587 | 17,780,600 | 1,587 |
| 2024-01-18 | 1,585 | 1,611 | 1,580.5 | 1,594 | 17,289,400 | 1,594 |
| 2024-01-17 | 1,577 | 1,609 | 1,571.5 | 1,571.5 | 21,090,500 | 1,571.50 |
| 2024-01-16 | 1,558.5 | 1,567 | 1,547.5 | 1,561.5 | 14,560,100 | 1,561.50 |
| 2024-01-15 | 1,560 | 1,572.5 | 1,557.5 | 1,558.5 | 13,427,700 | 1,558.50 |
| 2024-01-12 | 1,590 | 1,591.5 | 1,559.5 | 1,563.5 | 17,959,300 | 1,563.50 |
| 2024-01-11 | 1,564 | 1,585 | 1,557.5 | 1,568.5 | 23,455,500 | 1,568.50 |
| 2024-01-10 | 1,513.5 | 1,539.5 | 1,511 | 1,533.5 | 15,548,600 | 1,533.50 |
| 2024-01-09 | 1,553.5 | 1,554 | 1,515.5 | 1,517.5 | 21,329,400 | 1,517.50 |
| 2024-01-05 | 1,506 | 1,541.5 | 1,503 | 1,530 | 16,755,100 | 1,530 |
| 2024-01-04 | 1,476 | 1,499.5 | 1,455.5 | 1,497 | 16,984,500 | 1,497 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
