7269 スズキ(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 | 1,683 | 1,693 | 1,667.5 | 1,676 | 7,014,300 | 1,676 |
| 2024-11-20 | 1,661 | 1,676 | 1,647.5 | 1,656.5 | 6,740,400 | 1,656.50 |
| 2024-11-19 | 1,720 | 1,723 | 1,651.5 | 1,656 | 9,113,500 | 1,656 |
| 2024-11-18 | 1,624 | 1,641.5 | 1,601 | 1,640 | 6,799,900 | 1,640 |
| 2024-11-15 | 1,596 | 1,618 | 1,593.5 | 1,597 | 5,374,300 | 1,597 |
| 2024-11-14 | 1,650 | 1,651 | 1,578.5 | 1,578.5 | 9,265,600 | 1,578.50 |
| 2024-11-13 | 1,681 | 1,681 | 1,621.5 | 1,628 | 8,046,900 | 1,628 |
| 2024-11-12 | 1,710 | 1,748.5 | 1,681.5 | 1,681.5 | 13,927,700 | 1,681.50 |
| 2024-11-11 | 1,710 | 1,719.5 | 1,642.5 | 1,642.5 | 20,911,000 | 1,642.50 |
| 2024-11-08 | 1,470 | 1,648 | 1,443 | 1,573.5 | 22,132,500 | 1,573.50 |
| 2024-11-07 | 1,507 | 1,544 | 1,505.5 | 1,512 | 7,315,600 | 1,512 |
| 2024-11-06 | 1,492 | 1,527 | 1,490.5 | 1,504 | 8,201,000 | 1,504 |
| 2024-11-05 | 1,490 | 1,516.5 | 1,481.5 | 1,503.5 | 7,060,200 | 1,503.50 |
| 2024-11-01 | 1,495 | 1,509 | 1,472.5 | 1,476 | 7,874,000 | 1,476 |
| 2024-10-31 | 1,543 | 1,565 | 1,527.5 | 1,542.5 | 8,160,300 | 1,542.50 |
| 2024-10-30 | 1,515 | 1,563.5 | 1,482 | 1,541 | 26,686,600 | 1,541 |
| 2024-10-29 | 1,523.5 | 1,528.5 | 1,502 | 1,514 | 5,018,100 | 1,514 |
| 2024-10-28 | 1,470 | 1,534.5 | 1,469 | 1,530 | 6,408,300 | 1,530 |
| 2024-10-25 | 1,488 | 1,500 | 1,476 | 1,482.5 | 3,499,500 | 1,482.50 |
| 2024-10-24 | 1,499.5 | 1,513 | 1,479 | 1,491.5 | 4,223,800 | 1,491.50 |
| 2024-10-23 | 1,509 | 1,529.5 | 1,504 | 1,516 | 5,037,100 | 1,516 |
| 2024-10-22 | 1,501 | 1,502.5 | 1,469.5 | 1,490.5 | 7,094,200 | 1,490.50 |
| 2024-10-21 | 1,495 | 1,516.5 | 1,490.5 | 1,505.5 | 6,223,100 | 1,505.50 |
| 2024-10-18 | 1,503 | 1,517 | 1,490.5 | 1,496 | 8,062,800 | 1,496 |
| 2024-10-17 | 1,547 | 1,569 | 1,511 | 1,518 | 7,273,300 | 1,518 |
| 2024-10-16 | 1,531 | 1,554 | 1,516 | 1,537.5 | 7,717,000 | 1,537.50 |
| 2024-10-15 | 1,600 | 1,602 | 1,571 | 1,571 | 7,063,200 | 1,571 |
| 2024-10-11 | 1,620.5 | 1,627 | 1,588.5 | 1,592.5 | 6,987,400 | 1,592.50 |
| 2024-10-10 | 1,636.5 | 1,641 | 1,611 | 1,618 | 5,689,200 | 1,618 |
| 2024-10-09 | 1,589 | 1,596.5 | 1,571 | 1,589 | 5,581,600 | 1,589 |
| 2024-10-08 | 1,580 | 1,592.5 | 1,558.5 | 1,578 | 7,074,400 | 1,578 |
| 2024-10-07 | 1,610.5 | 1,616 | 1,591 | 1,598.5 | 5,927,000 | 1,598.50 |
| 2024-10-04 | 1,596 | 1,601 | 1,570.5 | 1,570.5 | 5,081,000 | 1,570.50 |
| 2024-10-03 | 1,623 | 1,632 | 1,602 | 1,602 | 5,355,800 | 1,602 |
| 2024-10-02 | 1,590 | 1,614.5 | 1,583 | 1,583 | 5,543,600 | 1,583 |
| 2024-10-01 | 1,615 | 1,626.5 | 1,600 | 1,617.5 | 3,964,200 | 1,617.50 |
| 2024-09-30 | 1,565.5 | 1,612.5 | 1,558 | 1,592.5 | 8,163,400 | 1,592.50 |
| 2024-09-27 | 1,650 | 1,700 | 1,631 | 1,699.5 | 5,921,400 | 1,699.50 |
| 2024-09-26 | 1,630 | 1,641 | 1,608 | 1,641 | 6,565,000 | 1,641 |
| 2024-09-25 | 1,605 | 1,629.5 | 1,601.5 | 1,617 | 5,221,200 | 1,617 |
| 2024-09-24 | 1,631 | 1,637 | 1,608 | 1,615.5 | 5,203,300 | 1,615.50 |
| 2024-09-20 | 1,613 | 1,624 | 1,578.5 | 1,591.5 | 6,950,600 | 1,591.50 |
| 2024-09-19 | 1,611.5 | 1,614 | 1,573 | 1,578 | 5,664,700 | 1,578 |
| 2024-09-18 | 1,516 | 1,542 | 1,506 | 1,539.5 | 4,196,500 | 1,539.50 |
| 2024-09-17 | 1,532 | 1,544.5 | 1,485 | 1,507 | 5,509,000 | 1,507 |
| 2024-09-13 | 1,536.5 | 1,539 | 1,513 | 1,527.5 | 6,456,400 | 1,527.50 |
| 2024-09-12 | 1,525 | 1,539.5 | 1,516 | 1,535.5 | 5,888,300 | 1,535.50 |
| 2024-09-11 | 1,502 | 1,510.5 | 1,466.5 | 1,487 | 6,380,700 | 1,487 |
| 2024-09-10 | 1,543 | 1,549 | 1,526 | 1,529.5 | 3,640,800 | 1,529.50 |
| 2024-09-09 | 1,495 | 1,547 | 1,490 | 1,545 | 4,399,500 | 1,545 |
| 2024-09-06 | 1,580 | 1,590 | 1,562.5 | 1,572.5 | 3,499,300 | 1,572.50 |
| 2024-09-05 | 1,594 | 1,633 | 1,570.5 | 1,594.5 | 4,777,100 | 1,594.50 |
| 2024-09-04 | 1,605 | 1,624 | 1,590.5 | 1,600.5 | 6,163,900 | 1,600.50 |
| 2024-09-03 | 1,675 | 1,689 | 1,668.5 | 1,671 | 3,002,600 | 1,671 |
| 2024-09-02 | 1,710 | 1,725 | 1,670 | 1,682 | 3,358,100 | 1,682 |
| 2024-08-30 | 1,671.5 | 1,701 | 1,667 | 1,693.5 | 5,300,500 | 1,693.50 |
| 2024-08-29 | 1,705.5 | 1,707.5 | 1,677.5 | 1,688.5 | 2,855,100 | 1,688.50 |
| 2024-08-28 | 1,674.5 | 1,687.5 | 1,668.5 | 1,679.5 | 2,679,100 | 1,679.50 |
| 2024-08-27 | 1,640 | 1,682 | 1,633 | 1,674 | 3,837,600 | 1,674 |
| 2024-08-26 | 1,625 | 1,639 | 1,610 | 1,625.5 | 4,905,000 | 1,625.50 |
| 2024-08-23 | 1,688.5 | 1,698 | 1,668 | 1,683 | 2,978,000 | 1,683 |
| 2024-08-22 | 1,656.5 | 1,678.5 | 1,650.5 | 1,673 | 3,633,700 | 1,673 |
| 2024-08-21 | 1,687 | 1,705.5 | 1,676.5 | 1,696.5 | 3,530,300 | 1,696.50 |
| 2024-08-20 | 1,713.5 | 1,723 | 1,690 | 1,711.5 | 3,859,200 | 1,711.50 |
| 2024-08-19 | 1,720 | 1,729.5 | 1,674.5 | 1,686.5 | 5,983,000 | 1,686.50 |
| 2024-08-16 | 1,772 | 1,783.5 | 1,718.5 | 1,741.5 | 5,001,000 | 1,741.50 |
| 2024-08-15 | 1,676 | 1,709 | 1,662.5 | 1,705 | 3,410,600 | 1,705 |
| 2024-08-14 | 1,668 | 1,680 | 1,635.5 | 1,661 | 6,959,900 | 1,661 |
| 2024-08-13 | 1,660 | 1,677.5 | 1,628.5 | 1,670 | 6,014,900 | 1,670 |
| 2024-08-09 | 1,653.5 | 1,659.5 | 1,602 | 1,626 | 9,087,000 | 1,626 |
| 2024-08-08 | 1,565 | 1,644.5 | 1,554 | 1,621 | 8,820,700 | 1,621 |
| 2024-08-07 | 1,508.5 | 1,623 | 1,460 | 1,590 | 13,443,400 | 1,590 |
| 2024-08-06 | 1,553 | 1,600 | 1,480.5 | 1,575.5 | 12,888,300 | 1,575.50 |
| 2024-08-05 | 1,480.5 | 1,528.5 | 1,300 | 1,346.5 | 11,304,100 | 1,346.50 |
| 2024-08-02 | 1,634.5 | 1,649 | 1,596.5 | 1,616 | 10,052,200 | 1,616 |
| 2024-08-01 | 1,724 | 1,766 | 1,715 | 1,754.5 | 9,611,700 | 1,754.50 |
| 2024-07-31 | 1,718 | 1,766.5 | 1,704.5 | 1,759.5 | 5,660,300 | 1,759.50 |
| 2024-07-30 | 1,740 | 1,766 | 1,732 | 1,758 | 4,804,600 | 1,758 |
| 2024-07-29 | 1,720.5 | 1,767 | 1,710.5 | 1,752.5 | 6,467,500 | 1,752.50 |
| 2024-07-26 | 1,680 | 1,706.5 | 1,669.5 | 1,686.5 | 5,906,400 | 1,686.50 |
| 2024-07-25 | 1,720 | 1,750.5 | 1,701 | 1,701 | 6,686,500 | 1,701 |
| 2024-07-24 | 1,815 | 1,820 | 1,775 | 1,778.5 | 4,549,400 | 1,778.50 |
| 2024-07-23 | 1,852.5 | 1,859.5 | 1,830 | 1,834 | 3,435,200 | 1,834 |
| 2024-07-22 | 1,826.5 | 1,852 | 1,820.5 | 1,830.5 | 2,893,100 | 1,830.50 |
| 2024-07-19 | 1,836 | 1,842.5 | 1,818.5 | 1,833.5 | 3,620,600 | 1,833.50 |
| 2024-07-18 | 1,842.5 | 1,861 | 1,833 | 1,833 | 5,944,700 | 1,833 |
| 2024-07-17 | 1,903.5 | 1,917 | 1,889.5 | 1,900.5 | 4,139,300 | 1,900.50 |
| 2024-07-16 | 1,886 | 1,906 | 1,874 | 1,893 | 3,894,100 | 1,893 |
| 2024-07-12 | 1,935.5 | 1,936 | 1,874 | 1,880.5 | 7,684,400 | 1,880.50 |
| 2024-07-11 | 1,940 | 1,973 | 1,931.5 | 1,954 | 6,592,000 | 1,954 |
| 2024-07-10 | 1,878 | 1,924.5 | 1,863.5 | 1,919.5 | 11,278,500 | 1,919.50 |
| 2024-07-09 | 1,762.5 | 1,857 | 1,748 | 1,841 | 13,400,400 | 1,841 |
| 2024-07-08 | 1,800 | 1,803 | 1,779 | 1,780 | 5,042,900 | 1,780 |
| 2024-07-05 | 1,840 | 1,840 | 1,792 | 1,797 | 6,198,100 | 1,797 |
| 2024-07-04 | 1,799 | 1,821 | 1,785.5 | 1,813 | 5,126,200 | 1,813 |
| 2024-07-03 | 1,806 | 1,809.5 | 1,769 | 1,778 | 10,080,500 | 1,778 |
| 2024-07-02 | 1,817.5 | 1,832 | 1,796 | 1,820 | 7,115,000 | 1,820 |
| 2024-07-01 | 1,877 | 1,911 | 1,831 | 1,833.5 | 9,812,600 | 1,833.50 |
| 2024-06-28 | 1,825.5 | 1,852 | 1,818.5 | 1,851 | 7,561,500 | 1,851 |
| 2024-06-27 | 1,830 | 1,834.5 | 1,794 | 1,803.5 | 3,792,500 | 1,803.50 |
| 2024-06-26 | 1,836.5 | 1,838 | 1,801.5 | 1,815.5 | 5,294,800 | 1,815.50 |
| 2024-06-25 | 1,815 | 1,831 | 1,800.5 | 1,823 | 4,214,200 | 1,823 |
| 2024-06-24 | 1,851 | 1,851 | 1,788 | 1,804 | 5,027,500 | 1,804 |
| 2024-06-21 | 1,824.5 | 1,838 | 1,800 | 1,816.5 | 7,274,600 | 1,816.50 |
| 2024-06-20 | 1,853 | 1,871 | 1,824 | 1,830.5 | 4,697,100 | 1,830.50 |
| 2024-06-19 | 1,824 | 1,854.5 | 1,815.5 | 1,853 | 4,115,300 | 1,853 |
| 2024-06-18 | 1,810 | 1,810 | 1,781 | 1,809 | 5,144,600 | 1,809 |
| 2024-06-17 | 1,815 | 1,818 | 1,761 | 1,787.5 | 8,196,100 | 1,787.50 |
| 2024-06-14 | 1,854.5 | 1,872 | 1,818 | 1,855 | 8,520,000 | 1,855 |
| 2024-06-13 | 1,902 | 1,903 | 1,860 | 1,872 | 4,799,100 | 1,872 |
| 2024-06-12 | 1,880 | 1,910 | 1,868 | 1,904.5 | 3,866,700 | 1,904.50 |
| 2024-06-11 | 1,888 | 1,908.5 | 1,879 | 1,908.5 | 3,063,200 | 1,908.50 |
| 2024-06-10 | 1,856.5 | 1,885.5 | 1,852 | 1,881 | 3,833,100 | 1,881 |
| 2024-06-07 | 1,827 | 1,858.5 | 1,822.5 | 1,858.5 | 4,025,000 | 1,858.50 |
| 2024-06-06 | 1,876 | 1,888.5 | 1,839.5 | 1,840 | 4,953,100 | 1,840 |
| 2024-06-05 | 1,857 | 1,862.5 | 1,808 | 1,859 | 8,995,900 | 1,859 |
| 2024-06-04 | 1,853.5 | 1,911.5 | 1,849 | 1,856.5 | 9,260,600 | 1,856.50 |
| 2024-06-03 | 1,909 | 1,957 | 1,885 | 1,891.5 | 8,610,100 | 1,891.50 |
| 2024-05-31 | 1,873 | 1,882 | 1,847 | 1,863.5 | 6,951,700 | 1,863.50 |
| 2024-05-30 | 1,819 | 1,868 | 1,813 | 1,850 | 5,547,400 | 1,850 |
| 2024-05-29 | 1,868 | 1,874 | 1,845.5 | 1,859 | 4,364,200 | 1,859 |
| 2024-05-28 | 1,900 | 1,903 | 1,866 | 1,878.5 | 3,553,800 | 1,878.50 |
| 2024-05-27 | 1,875 | 1,908.5 | 1,865.5 | 1,888 | 3,865,100 | 1,888 |
| 2024-05-24 | 1,829 | 1,863.5 | 1,826 | 1,863 | 4,820,300 | 1,863 |
| 2024-05-23 | 1,850 | 1,866 | 1,839.5 | 1,850 | 4,713,600 | 1,850 |
| 2024-05-22 | 1,840 | 1,847.5 | 1,814.5 | 1,834 | 4,250,400 | 1,834 |
| 2024-05-21 | 1,848 | 1,883.5 | 1,841.5 | 1,845.5 | 5,493,500 | 1,845.50 |
| 2024-05-20 | 1,796.5 | 1,846 | 1,794 | 1,838.5 | 7,738,700 | 1,838.50 |
| 2024-05-17 | 1,765.5 | 1,811.5 | 1,761.5 | 1,786 | 5,463,400 | 1,786 |
| 2024-05-16 | 1,849.5 | 1,853.5 | 1,773.5 | 1,785 | 7,489,900 | 1,785 |
| 2024-05-15 | 1,875 | 1,915.5 | 1,834.5 | 1,850 | 9,176,800 | 1,850 |
| 2024-05-14 | 1,820 | 1,878.5 | 1,816.5 | 1,848 | 16,283,700 | 1,848 |
| 2024-05-13 | 1,773.5 | 1,787 | 1,718.5 | 1,737.5 | 6,417,000 | 1,737.50 |
| 2024-05-10 | 1,805 | 1,809 | 1,769.5 | 1,787 | 4,795,200 | 1,787 |
| 2024-05-09 | 1,770 | 1,788 | 1,749 | 1,767.5 | 3,646,500 | 1,767.50 |
| 2024-05-08 | 1,795 | 1,797 | 1,761 | 1,767.5 | 6,507,500 | 1,767.50 |
| 2024-05-07 | 1,817 | 1,819.5 | 1,793.5 | 1,806.5 | 5,935,400 | 1,806.50 |
| 2024-05-02 | 1,796.5 | 1,816.5 | 1,793 | 1,806 | 3,040,000 | 1,806 |
| 2024-05-01 | 1,829 | 1,835.5 | 1,798 | 1,817.5 | 3,996,900 | 1,817.50 |
| 2024-04-30 | 1,830 | 1,866 | 1,819 | 1,841 | 10,090,100 | 1,841 |
| 2024-04-26 | 1,791 | 1,828 | 1,788.5 | 1,814.5 | 6,060,300 | 1,814.50 |
| 2024-04-25 | 1,789 | 1,804.5 | 1,769.5 | 1,790.5 | 5,799,400 | 1,790.50 |
| 2024-04-24 | 1,750 | 1,816 | 1,748.5 | 1,815 | 7,480,200 | 1,815 |
| 2024-04-23 | 1,772 | 1,794 | 1,752.5 | 1,765 | 5,061,600 | 1,765 |
| 2024-04-22 | 1,748.5 | 1,763 | 1,732 | 1,762 | 5,969,700 | 1,762 |
| 2024-04-19 | 1,753 | 1,763 | 1,689 | 1,711.5 | 9,592,500 | 1,711.50 |
| 2024-04-18 | 1,766 | 1,769.5 | 1,737.5 | 1,758 | 5,297,400 | 1,758 |
| 2024-04-17 | 1,790 | 1,798 | 1,757 | 1,762 | 6,956,100 | 1,762 |
| 2024-04-16 | 1,820 | 1,826.5 | 1,773.5 | 1,786.5 | 7,858,000 | 1,786.50 |
| 2024-04-15 | 1,820 | 1,839 | 1,787.5 | 1,836 | 6,488,200 | 1,836 |
| 2024-04-12 | 1,843 | 1,845 | 1,808.5 | 1,838.5 | 5,982,100 | 1,838.50 |
| 2024-04-11 | 1,815 | 1,834.5 | 1,798.5 | 1,823 | 3,706,600 | 1,823 |
| 2024-04-10 | 1,820 | 1,831.5 | 1,807 | 1,826.5 | 5,533,400 | 1,826.50 |
| 2024-04-09 | 1,820 | 1,839.5 | 1,811 | 1,837.5 | 7,571,300 | 1,837.50 |
| 2024-04-08 | 1,800 | 1,841 | 1,792.5 | 1,819.5 | 7,604,500 | 1,819.50 |
| 2024-04-05 | 1,747 | 1,762 | 1,727.5 | 1,758.5 | 6,468,500 | 1,758.50 |
| 2024-04-04 | 1,755 | 1,788 | 1,738.5 | 1,767 | 6,408,300 | 1,767 |
| 2024-04-03 | 1,749 | 1,749 | 1,705 | 1,735 | 9,995,300 | 1,735 |
| 2024-04-02 | 1,729 | 1,775 | 1,704 | 1,753 | 8,855,800 | 1,753 |
| 2024-04-01 | 1,770 | 1,790 | 1,715 | 1,749.5 | 7,238,000 | 1,749.50 |
| 2024-03-29 | 1,729.5 | 1,751 | 1,724 | 1,738.5 | 7,253,700 | 1,738.50 |
| 2024-03-28 | 1,746.5 | 1,753 | 1,702.5 | 1,721 | 7,757,200 | 1,721 |
| 2024-03-27 | 6,875 | 7,090 | 6,875 | 7,070 | 3,201,400 | 1,767.50 |
| 2024-03-26 | 6,745 | 6,777 | 6,686 | 6,755 | 1,289,000 | 1,688.75 |
| 2024-03-25 | 6,830 | 6,884 | 6,770 | 6,776 | 1,902,600 | 1,694 |
| 2024-03-22 | 6,722 | 6,898 | 6,674 | 6,821 | 3,967,700 | 1,705.25 |
| 2024-03-21 | 6,512 | 6,589 | 6,438 | 6,582 | 2,799,600 | 1,645.50 |
| 2024-03-19 | 6,263 | 6,380 | 6,261 | 6,358 | 1,810,600 | 1,589.50 |
| 2024-03-18 | 6,248 | 6,350 | 6,204 | 6,318 | 1,706,500 | 1,579.50 |
| 2024-03-15 | 6,141 | 6,184 | 6,113 | 6,160 | 2,112,400 | 1,540 |
| 2024-03-14 | 6,135 | 6,181 | 6,093 | 6,181 | 1,421,000 | 1,545.25 |
| 2024-03-13 | 6,219 | 6,239 | 6,105 | 6,140 | 1,736,700 | 1,535 |
| 2024-03-12 | 6,051 | 6,169 | 5,995 | 6,165 | 3,335,400 | 1,541.25 |
| 2024-03-11 | 6,112 | 6,182 | 6,056 | 6,128 | 3,655,600 | 1,532 |
| 2024-03-08 | 6,332 | 6,349 | 6,224 | 6,264 | 3,497,700 | 1,566 |
| 2024-03-07 | 6,573 | 6,610 | 6,373 | 6,398 | 2,992,200 | 1,599.50 |
| 2024-03-06 | 6,588 | 6,622 | 6,534 | 6,590 | 2,370,200 | 1,647.50 |
| 2024-03-05 | 6,540 | 6,595 | 6,489 | 6,594 | 2,035,800 | 1,648.50 |
| 2024-03-04 | 6,681 | 6,694 | 6,584 | 6,623 | 2,526,800 | 1,655.75 |
| 2024-03-01 | 6,609 | 6,654 | 6,573 | 6,618 | 1,996,200 | 1,654.50 |
| 2024-02-29 | 6,571 | 6,621 | 6,532 | 6,577 | 4,182,900 | 1,644.25 |
| 2024-02-28 | 6,630 | 6,639 | 6,545 | 6,571 | 2,062,300 | 1,642.75 |
| 2024-02-27 | 6,708 | 6,757 | 6,573 | 6,628 | 3,483,100 | 1,657 |
| 2024-02-26 | 6,674 | 6,813 | 6,635 | 6,792 | 3,220,000 | 1,698 |
| 2024-02-22 | 6,536 | 6,652 | 6,518 | 6,640 | 3,112,700 | 1,660 |
| 2024-02-21 | 6,500 | 6,529 | 6,432 | 6,507 | 3,702,000 | 1,626.75 |
| 2024-02-20 | 6,710 | 6,737 | 6,542 | 6,579 | 2,406,800 | 1,644.75 |
| 2024-02-19 | 6,669 | 6,725 | 6,634 | 6,712 | 1,388,200 | 1,678 |
| 2024-02-16 | 6,583 | 6,728 | 6,561 | 6,715 | 2,612,600 | 1,678.75 |
| 2024-02-15 | 6,550 | 6,615 | 6,480 | 6,605 | 1,897,100 | 1,651.25 |
| 2024-02-14 | 6,650 | 6,650 | 6,552 | 6,596 | 2,358,900 | 1,649 |
| 2024-02-13 | 6,631 | 6,667 | 6,460 | 6,667 | 3,881,100 | 1,666.75 |
| 2024-02-09 | 6,800 | 6,835 | 6,568 | 6,631 | 6,279,300 | 1,657.75 |
| 2024-02-08 | 6,678 | 6,844 | 6,591 | 6,816 | 8,960,800 | 1,704 |
| 2024-02-07 | 7,120 | 7,347 | 7,110 | 7,235 | 3,842,800 | 1,808.75 |
| 2024-02-06 | 6,964 | 7,071 | 6,915 | 7,066 | 2,429,600 | 1,766.50 |
| 2024-02-05 | 7,029 | 7,094 | 6,961 | 7,056 | 1,924,700 | 1,764 |
| 2024-02-02 | 6,913 | 7,054 | 6,901 | 6,936 | 3,563,800 | 1,734 |
| 2024-02-01 | 6,680 | 6,876 | 6,644 | 6,845 | 3,380,300 | 1,711.25 |
| 2024-01-31 | 6,570 | 6,695 | 6,516 | 6,688 | 3,187,700 | 1,672 |
| 2024-01-30 | 6,495 | 6,598 | 6,469 | 6,579 | 2,020,800 | 1,644.75 |
| 2024-01-29 | 6,421 | 6,528 | 6,421 | 6,496 | 2,011,900 | 1,624 |
| 2024-01-26 | 6,378 | 6,378 | 6,281 | 6,298 | 1,892,900 | 1,574.50 |
| 2024-01-25 | 6,500 | 6,520 | 6,403 | 6,403 | 1,815,300 | 1,600.75 |
| 2024-01-24 | 6,592 | 6,605 | 6,482 | 6,536 | 2,160,800 | 1,634 |
| 2024-01-23 | 6,544 | 6,636 | 6,531 | 6,538 | 2,159,200 | 1,634.50 |
| 2024-01-22 | 6,600 | 6,612 | 6,508 | 6,556 | 1,413,600 | 1,639 |
| 2024-01-19 | 6,582 | 6,589 | 6,415 | 6,530 | 2,470,700 | 1,632.50 |
| 2024-01-18 | 6,515 | 6,704 | 6,501 | 6,517 | 3,176,700 | 1,629.25 |
| 2024-01-17 | 6,540 | 6,543 | 6,431 | 6,467 | 3,121,300 | 1,616.75 |
| 2024-01-16 | 6,439 | 6,525 | 6,403 | 6,480 | 2,097,500 | 1,620 |
| 2024-01-15 | 6,478 | 6,505 | 6,432 | 6,469 | 1,856,900 | 1,617.25 |
| 2024-01-12 | 6,495 | 6,543 | 6,371 | 6,453 | 3,230,100 | 1,613.25 |
| 2024-01-11 | 6,290 | 6,416 | 6,286 | 6,370 | 3,324,100 | 1,592.50 |
| 2024-01-10 | 6,044 | 6,149 | 6,032 | 6,133 | 2,214,200 | 1,533.25 |
| 2024-01-09 | 6,158 | 6,224 | 6,018 | 6,059 | 2,385,900 | 1,514.75 |
| 2024-01-05 | 5,928 | 6,135 | 5,928 | 6,055 | 2,810,500 | 1,513.75 |
| 2024-01-04 | 6,033 | 6,041 | 5,905 | 5,948 | 2,826,500 | 1,487 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
