7282 豊田合成(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 | 2,545 | 2,577 | 2,545 | 2,553 | 167,000 | 2,553 |
| 2024-11-20 | 2,571 | 2,589.5 | 2,543.5 | 2,553.5 | 309,500 | 2,553.50 |
| 2024-11-19 | 2,560.5 | 2,597 | 2,557 | 2,585.5 | 194,400 | 2,585.50 |
| 2024-11-18 | 2,557 | 2,576.5 | 2,541 | 2,557 | 216,600 | 2,557 |
| 2024-11-15 | 2,562 | 2,584.5 | 2,541 | 2,566.5 | 315,100 | 2,566.50 |
| 2024-11-14 | 2,536 | 2,580 | 2,531 | 2,538 | 359,400 | 2,538 |
| 2024-11-13 | 2,589.5 | 2,616.5 | 2,504 | 2,514 | 318,300 | 2,514 |
| 2024-11-12 | 2,608 | 2,632 | 2,594.5 | 2,605 | 308,100 | 2,605 |
| 2024-11-11 | 2,556 | 2,589 | 2,556 | 2,569.5 | 290,700 | 2,569.50 |
| 2024-11-08 | 2,632 | 2,650 | 2,564.5 | 2,576 | 438,700 | 2,576 |
| 2024-11-07 | 2,616 | 2,671 | 2,612.5 | 2,645 | 519,900 | 2,645 |
| 2024-11-06 | 2,550 | 2,608 | 2,542 | 2,584.5 | 530,300 | 2,584.50 |
| 2024-11-05 | 2,514 | 2,551 | 2,503 | 2,519 | 412,800 | 2,519 |
| 2024-11-01 | 2,500.5 | 2,557.5 | 2,482.5 | 2,514 | 622,400 | 2,514 |
| 2024-10-31 | 2,619 | 2,681 | 2,537 | 2,625 | 1,546,800 | 2,625 |
| 2024-10-30 | 2,596 | 2,632 | 2,596 | 2,615 | 686,600 | 2,615 |
| 2024-10-29 | 2,600 | 2,603 | 2,564 | 2,596 | 279,000 | 2,596 |
| 2024-10-28 | 2,542.5 | 2,614 | 2,527 | 2,602.5 | 360,200 | 2,602.50 |
| 2024-10-25 | 2,566.5 | 2,582 | 2,535 | 2,542.5 | 340,600 | 2,542.50 |
| 2024-10-24 | 2,548 | 2,568.5 | 2,522 | 2,560.5 | 276,700 | 2,560.50 |
| 2024-10-23 | 2,580 | 2,634.5 | 2,550.5 | 2,571 | 481,100 | 2,571 |
| 2024-10-22 | 2,558.5 | 2,573 | 2,539 | 2,563.5 | 441,800 | 2,563.50 |
| 2024-10-21 | 2,543 | 2,557.5 | 2,521 | 2,555.5 | 314,300 | 2,555.50 |
| 2024-10-18 | 2,534 | 2,542 | 2,510.5 | 2,526.5 | 412,300 | 2,526.50 |
| 2024-10-17 | 2,508 | 2,524.5 | 2,497.5 | 2,510.5 | 392,200 | 2,510.50 |
| 2024-10-16 | 2,473.5 | 2,517.5 | 2,456 | 2,479 | 263,700 | 2,479 |
| 2024-10-15 | 2,525 | 2,530 | 2,478 | 2,502 | 345,900 | 2,502 |
| 2024-10-11 | 2,500 | 2,519 | 2,486 | 2,492.5 | 389,200 | 2,492.50 |
| 2024-10-10 | 2,528.5 | 2,543.5 | 2,507 | 2,513 | 348,500 | 2,513 |
| 2024-10-09 | 2,519 | 2,519 | 2,465 | 2,478.5 | 305,400 | 2,478.50 |
| 2024-10-08 | 2,500.5 | 2,518 | 2,467 | 2,469 | 212,300 | 2,469 |
| 2024-10-07 | 2,538.5 | 2,538.5 | 2,513 | 2,524 | 211,400 | 2,524 |
| 2024-10-04 | 2,499 | 2,503 | 2,481 | 2,488.5 | 243,400 | 2,488.50 |
| 2024-10-03 | 2,530.5 | 2,540 | 2,484 | 2,485 | 214,700 | 2,485 |
| 2024-10-02 | 2,460.5 | 2,494.5 | 2,450 | 2,452 | 204,700 | 2,452 |
| 2024-10-01 | 2,461 | 2,486 | 2,455.5 | 2,477.5 | 300,700 | 2,477.50 |
| 2024-09-30 | 2,430.5 | 2,473 | 2,409 | 2,445 | 457,700 | 2,445 |
| 2024-09-27 | 2,526 | 2,551.5 | 2,505.5 | 2,539.5 | 402,600 | 2,539.50 |
| 2024-09-26 | 2,524.5 | 2,553.5 | 2,500.5 | 2,553.5 | 385,100 | 2,553.50 |
| 2024-09-25 | 2,484.5 | 2,527.5 | 2,480 | 2,514.5 | 226,500 | 2,514.50 |
| 2024-09-24 | 2,510 | 2,526 | 2,467.5 | 2,485.5 | 284,800 | 2,485.50 |
| 2024-09-20 | 2,495 | 2,520.5 | 2,462.5 | 2,467.5 | 544,600 | 2,467.50 |
| 2024-09-19 | 2,465.5 | 2,483 | 2,445.5 | 2,445.5 | 418,800 | 2,445.50 |
| 2024-09-18 | 2,382 | 2,406 | 2,365.5 | 2,402 | 388,800 | 2,402 |
| 2024-09-17 | 2,385.5 | 2,398 | 2,330 | 2,362 | 364,600 | 2,362 |
| 2024-09-13 | 2,381.5 | 2,387.5 | 2,356.5 | 2,367 | 339,400 | 2,367 |
| 2024-09-12 | 2,402.5 | 2,420 | 2,370.5 | 2,403.5 | 244,000 | 2,403.50 |
| 2024-09-11 | 2,400 | 2,404.5 | 2,346 | 2,359 | 358,300 | 2,359 |
| 2024-09-10 | 2,434 | 2,452 | 2,417 | 2,422 | 429,100 | 2,422 |
| 2024-09-09 | 2,407 | 2,460 | 2,383 | 2,451.5 | 357,900 | 2,451.50 |
| 2024-09-06 | 2,512 | 2,521 | 2,458 | 2,489.5 | 561,700 | 2,489.50 |
| 2024-09-05 | 2,509.5 | 2,557 | 2,484 | 2,521.5 | 399,600 | 2,521.50 |
| 2024-09-04 | 2,579 | 2,598.5 | 2,535 | 2,544.5 | 427,400 | 2,544.50 |
| 2024-09-03 | 2,653 | 2,670 | 2,621.5 | 2,639.5 | 242,400 | 2,639.50 |
| 2024-09-02 | 2,654 | 2,662.5 | 2,628.5 | 2,652 | 309,900 | 2,652 |
| 2024-08-30 | 2,611.5 | 2,620 | 2,588 | 2,610.5 | 276,100 | 2,610.50 |
| 2024-08-29 | 2,591 | 2,610 | 2,555 | 2,597.5 | 458,000 | 2,597.50 |
| 2024-08-28 | 2,552 | 2,564.5 | 2,534 | 2,560 | 384,800 | 2,560 |
| 2024-08-27 | 2,523 | 2,560.5 | 2,500.5 | 2,556 | 463,000 | 2,556 |
| 2024-08-26 | 2,481.5 | 2,492 | 2,456.5 | 2,473 | 394,700 | 2,473 |
| 2024-08-23 | 2,509 | 2,523.5 | 2,498 | 2,523.5 | 238,300 | 2,523.50 |
| 2024-08-22 | 2,491 | 2,496.5 | 2,470.5 | 2,490.5 | 146,800 | 2,490.50 |
| 2024-08-21 | 2,480 | 2,502.5 | 2,474.5 | 2,498 | 199,200 | 2,498 |
| 2024-08-20 | 2,515 | 2,526.5 | 2,485 | 2,509 | 235,100 | 2,509 |
| 2024-08-19 | 2,508 | 2,529 | 2,470.5 | 2,470.5 | 351,800 | 2,470.50 |
| 2024-08-16 | 2,550 | 2,553 | 2,490 | 2,509 | 467,300 | 2,509 |
| 2024-08-15 | 2,396 | 2,458 | 2,396 | 2,433.5 | 437,300 | 2,433.50 |
| 2024-08-14 | 2,338 | 2,384.5 | 2,322.5 | 2,367 | 490,700 | 2,367 |
| 2024-08-13 | 2,293 | 2,332.5 | 2,290 | 2,326 | 489,000 | 2,326 |
| 2024-08-09 | 2,337 | 2,339.5 | 2,233 | 2,267 | 604,800 | 2,267 |
| 2024-08-08 | 2,278.5 | 2,350 | 2,276.5 | 2,304 | 374,600 | 2,304 |
| 2024-08-07 | 2,271 | 2,408 | 2,269.5 | 2,304.5 | 834,700 | 2,304.50 |
| 2024-08-06 | 2,250 | 2,359 | 2,231 | 2,321 | 840,100 | 2,321 |
| 2024-08-05 | 2,345 | 2,350 | 2,100 | 2,122.5 | 784,900 | 2,122.50 |
| 2024-08-02 | 2,560 | 2,566 | 2,475 | 2,482.5 | 752,000 | 2,482.50 |
| 2024-08-01 | 2,687 | 2,757.5 | 2,557 | 2,637 | 1,316,400 | 2,637 |
| 2024-07-31 | 2,679 | 2,851 | 2,643.5 | 2,787 | 2,119,900 | 2,787 |
| 2024-07-30 | 2,631 | 2,691 | 2,625.5 | 2,682.5 | 456,800 | 2,682.50 |
| 2024-07-29 | 2,632 | 2,657.5 | 2,607 | 2,644.5 | 288,100 | 2,644.50 |
| 2024-07-26 | 2,619.5 | 2,623 | 2,598.5 | 2,601 | 390,900 | 2,601 |
| 2024-07-25 | 2,591.5 | 2,612 | 2,582 | 2,591 | 408,100 | 2,591 |
| 2024-07-24 | 2,715 | 2,716 | 2,628 | 2,628.5 | 654,500 | 2,628.50 |
| 2024-07-23 | 2,725 | 2,758 | 2,718.5 | 2,737.5 | 241,300 | 2,737.50 |
| 2024-07-22 | 2,749 | 2,749 | 2,702 | 2,725 | 364,000 | 2,725 |
| 2024-07-19 | 2,769 | 2,777.5 | 2,731.5 | 2,759 | 306,200 | 2,759 |
| 2024-07-18 | 2,787 | 2,808.5 | 2,773.5 | 2,773.5 | 305,900 | 2,773.50 |
| 2024-07-17 | 2,828.5 | 2,847.5 | 2,813.5 | 2,818 | 260,900 | 2,818 |
| 2024-07-16 | 2,837 | 2,837 | 2,781 | 2,797 | 643,500 | 2,797 |
| 2024-07-12 | 2,831.5 | 2,866.5 | 2,827 | 2,852.5 | 330,200 | 2,852.50 |
| 2024-07-11 | 2,815 | 2,870 | 2,800 | 2,863 | 578,900 | 2,863 |
| 2024-07-10 | 2,759 | 2,772 | 2,741 | 2,766.5 | 298,300 | 2,766.50 |
| 2024-07-09 | 2,756 | 2,777 | 2,695.5 | 2,766.5 | 553,000 | 2,766.50 |
| 2024-07-08 | 2,800.5 | 2,808 | 2,755.5 | 2,762 | 418,100 | 2,762 |
| 2024-07-05 | 2,870 | 2,875.5 | 2,814 | 2,814 | 293,200 | 2,814 |
| 2024-07-04 | 2,839 | 2,892 | 2,839 | 2,882.5 | 230,400 | 2,882.50 |
| 2024-07-03 | 2,808.5 | 2,845.5 | 2,804 | 2,832.5 | 294,400 | 2,832.50 |
| 2024-07-02 | 2,808 | 2,831.5 | 2,783 | 2,819 | 529,700 | 2,819 |
| 2024-07-01 | 2,851.5 | 2,878 | 2,840 | 2,858 | 333,800 | 2,858 |
| 2024-06-28 | 2,831.5 | 2,849 | 2,812 | 2,828.5 | 379,600 | 2,828.50 |
| 2024-06-27 | 2,832 | 2,843 | 2,822.5 | 2,831 | 262,200 | 2,831 |
| 2024-06-26 | 2,852.5 | 2,857 | 2,810 | 2,838.5 | 515,100 | 2,838.50 |
| 2024-06-25 | 2,843 | 2,895.5 | 2,836 | 2,859 | 476,300 | 2,859 |
| 2024-06-24 | 2,807.5 | 2,825 | 2,794 | 2,819 | 380,500 | 2,819 |
| 2024-06-21 | 2,817.5 | 2,827.5 | 2,773 | 2,774.5 | 614,100 | 2,774.50 |
| 2024-06-20 | 2,770 | 2,803.5 | 2,767 | 2,788.5 | 411,100 | 2,788.50 |
| 2024-06-19 | 2,737 | 2,807 | 2,737 | 2,778.5 | 465,700 | 2,778.50 |
| 2024-06-18 | 2,745 | 2,745 | 2,716 | 2,736 | 330,500 | 2,736 |
| 2024-06-17 | 2,745.5 | 2,745.5 | 2,686 | 2,702 | 410,700 | 2,702 |
| 2024-06-14 | 2,745 | 2,789 | 2,725 | 2,783 | 601,900 | 2,783 |
| 2024-06-13 | 2,849.5 | 2,864 | 2,791.5 | 2,794 | 284,400 | 2,794 |
| 2024-06-12 | 2,828 | 2,870 | 2,811.5 | 2,851 | 390,600 | 2,851 |
| 2024-06-11 | 2,928 | 2,928 | 2,856 | 2,858 | 487,600 | 2,858 |
| 2024-06-10 | 2,882 | 2,916 | 2,876.5 | 2,914.5 | 361,600 | 2,914.50 |
| 2024-06-07 | 2,876 | 2,881.5 | 2,856 | 2,881.5 | 435,300 | 2,881.50 |
| 2024-06-06 | 2,881.5 | 2,897.5 | 2,852 | 2,878.5 | 470,000 | 2,878.50 |
| 2024-06-05 | 2,914 | 2,924 | 2,878 | 2,882 | 417,500 | 2,882 |
| 2024-06-04 | 2,988 | 3,013 | 2,950.5 | 2,977 | 528,600 | 2,977 |
| 2024-06-03 | 3,074 | 3,099 | 3,033 | 3,048 | 291,000 | 3,048 |
| 2024-05-31 | 2,998 | 3,045 | 2,980 | 3,045 | 374,400 | 3,045 |
| 2024-05-30 | 2,958.5 | 2,990.5 | 2,927 | 2,975.5 | 232,000 | 2,975.50 |
| 2024-05-29 | 3,040 | 3,068 | 2,992 | 2,992 | 316,900 | 2,992 |
| 2024-05-28 | 3,000 | 3,050 | 2,990.5 | 3,050 | 225,600 | 3,050 |
| 2024-05-27 | 3,032 | 3,038 | 2,990 | 3,003 | 258,800 | 3,003 |
| 2024-05-24 | 2,989 | 3,013 | 2,978 | 3,011 | 233,800 | 3,011 |
| 2024-05-23 | 3,001 | 3,028 | 2,985 | 3,008 | 244,300 | 3,008 |
| 2024-05-22 | 3,032 | 3,045 | 3,011 | 3,020 | 226,600 | 3,020 |
| 2024-05-21 | 3,075 | 3,104 | 3,041 | 3,052 | 239,400 | 3,052 |
| 2024-05-20 | 3,054 | 3,107 | 3,054 | 3,079 | 228,500 | 3,079 |
| 2024-05-17 | 3,015 | 3,059 | 3,007 | 3,044 | 253,100 | 3,044 |
| 2024-05-16 | 3,043 | 3,047 | 2,983 | 3,031 | 279,200 | 3,031 |
| 2024-05-15 | 3,038 | 3,088 | 3,027 | 3,040 | 368,500 | 3,040 |
| 2024-05-14 | 3,091 | 3,096 | 3,023 | 3,027 | 376,000 | 3,027 |
| 2024-05-13 | 3,100 | 3,158 | 3,073 | 3,092 | 420,400 | 3,092 |
| 2024-05-10 | 3,148 | 3,182 | 3,086 | 3,112 | 483,200 | 3,112 |
| 2024-05-09 | 3,114 | 3,196 | 3,068 | 3,141 | 385,500 | 3,141 |
| 2024-05-08 | 3,094 | 3,112 | 3,068 | 3,075 | 406,700 | 3,075 |
| 2024-05-07 | 3,050 | 3,093 | 3,016 | 3,081 | 481,400 | 3,081 |
| 2024-05-02 | 3,044 | 3,059 | 3,012 | 3,032 | 401,100 | 3,032 |
| 2024-05-01 | 3,040 | 3,063 | 2,988 | 3,051 | 531,600 | 3,051 |
| 2024-04-30 | 3,075 | 3,093 | 2,993.5 | 3,054 | 1,105,700 | 3,054 |
| 2024-04-26 | 3,080 | 3,096 | 2,914 | 3,016 | 1,763,800 | 3,016 |
| 2024-04-25 | 3,233 | 3,250 | 3,078 | 3,126 | 657,000 | 3,126 |
| 2024-04-24 | 3,174 | 3,242 | 3,155 | 3,233 | 359,000 | 3,233 |
| 2024-04-23 | 3,217 | 3,235 | 3,160 | 3,175 | 235,300 | 3,175 |
| 2024-04-22 | 3,206 | 3,244 | 3,181 | 3,217 | 347,600 | 3,217 |
| 2024-04-19 | 3,269 | 3,275 | 3,120 | 3,174 | 390,800 | 3,174 |
| 2024-04-18 | 3,202 | 3,284 | 3,197 | 3,255 | 337,200 | 3,255 |
| 2024-04-17 | 3,240 | 3,276 | 3,182 | 3,190 | 537,500 | 3,190 |
| 2024-04-16 | 3,251 | 3,290 | 3,187 | 3,219 | 442,100 | 3,219 |
| 2024-04-15 | 3,254 | 3,292 | 3,221 | 3,286 | 229,000 | 3,286 |
| 2024-04-12 | 3,299 | 3,326 | 3,285 | 3,303 | 403,500 | 3,303 |
| 2024-04-11 | 3,206 | 3,276 | 3,203 | 3,264 | 449,000 | 3,264 |
| 2024-04-10 | 3,250 | 3,275 | 3,220 | 3,234 | 301,400 | 3,234 |
| 2024-04-09 | 3,259 | 3,265 | 3,211 | 3,244 | 281,800 | 3,244 |
| 2024-04-08 | 3,163 | 3,205 | 3,151 | 3,205 | 304,400 | 3,205 |
| 2024-04-05 | 3,090 | 3,183 | 3,064 | 3,163 | 446,200 | 3,163 |
| 2024-04-04 | 3,137 | 3,150 | 3,101 | 3,128 | 436,800 | 3,128 |
| 2024-04-03 | 3,082 | 3,191 | 3,061 | 3,118 | 594,200 | 3,118 |
| 2024-04-02 | 3,118 | 3,121 | 3,047 | 3,075 | 405,800 | 3,075 |
| 2024-04-01 | 3,245 | 3,254 | 3,087 | 3,114 | 507,100 | 3,114 |
| 2024-03-29 | 3,270 | 3,296 | 3,229 | 3,245 | 619,800 | 3,245 |
| 2024-03-28 | 3,325 | 3,372 | 3,315 | 3,320 | 233,600 | 3,320 |
| 2024-03-27 | 3,370 | 3,404 | 3,358 | 3,369 | 311,500 | 3,369 |
| 2024-03-26 | 3,352 | 3,378 | 3,337 | 3,358 | 240,300 | 3,358 |
| 2024-03-25 | 3,360 | 3,423 | 3,353 | 3,368 | 338,300 | 3,368 |
| 2024-03-22 | 3,335 | 3,410 | 3,313 | 3,401 | 558,500 | 3,401 |
| 2024-03-21 | 3,320 | 3,337 | 3,270 | 3,308 | 461,800 | 3,308 |
| 2024-03-19 | 3,210 | 3,285 | 3,187 | 3,285 | 438,800 | 3,285 |
| 2024-03-18 | 3,141 | 3,216 | 3,126 | 3,207 | 666,600 | 3,207 |
| 2024-03-15 | 3,085 | 3,085 | 3,024 | 3,068 | 796,400 | 3,068 |
| 2024-03-14 | 2,980 | 3,048 | 2,979.5 | 3,032 | 487,600 | 3,032 |
| 2024-03-13 | 3,027 | 3,038 | 2,936.5 | 2,969.5 | 391,000 | 2,969.50 |
| 2024-03-12 | 2,954 | 3,006 | 2,914.5 | 3,006 | 393,300 | 3,006 |
| 2024-03-11 | 3,040 | 3,050 | 2,940 | 2,991.5 | 427,900 | 2,991.50 |
| 2024-03-08 | 3,106 | 3,138 | 3,062 | 3,109 | 505,200 | 3,109 |
| 2024-03-07 | 3,267 | 3,289 | 3,125 | 3,125 | 674,700 | 3,125 |
| 2024-03-06 | 3,106 | 3,229 | 3,101 | 3,211 | 896,700 | 3,211 |
| 2024-03-05 | 3,046 | 3,091 | 3,034 | 3,085 | 553,700 | 3,085 |
| 2024-03-04 | 3,102 | 3,104 | 3,059 | 3,070 | 443,800 | 3,070 |
| 2024-03-01 | 3,076 | 3,102 | 3,061 | 3,078 | 413,500 | 3,078 |
| 2024-02-29 | 3,068 | 3,102 | 3,041 | 3,081 | 595,800 | 3,081 |
| 2024-02-28 | 3,021 | 3,050 | 3,009 | 3,021 | 309,800 | 3,021 |
| 2024-02-27 | 3,018 | 3,057 | 2,982.5 | 3,012 | 515,200 | 3,012 |
| 2024-02-26 | 2,980 | 3,016 | 2,955.5 | 2,998.5 | 636,000 | 2,998.50 |
| 2024-02-22 | 3,008 | 3,030 | 2,969 | 2,997 | 393,500 | 2,997 |
| 2024-02-21 | 2,951 | 2,994.5 | 2,937 | 2,993.5 | 456,800 | 2,993.50 |
| 2024-02-20 | 2,941 | 3,012 | 2,938 | 2,956.5 | 361,800 | 2,956.50 |
| 2024-02-19 | 2,955 | 2,955 | 2,905 | 2,932 | 514,400 | 2,932 |
| 2024-02-16 | 2,958.5 | 2,980.5 | 2,921.5 | 2,973 | 783,200 | 2,973 |
| 2024-02-15 | 2,990 | 3,004 | 2,920.5 | 2,944 | 779,500 | 2,944 |
| 2024-02-14 | 3,006 | 3,009 | 2,939 | 2,966 | 746,400 | 2,966 |
| 2024-02-13 | 2,950 | 3,039 | 2,946.5 | 3,039 | 577,300 | 3,039 |
| 2024-02-09 | 2,934 | 2,965.5 | 2,917.5 | 2,928 | 499,900 | 2,928 |
| 2024-02-08 | 2,958 | 2,994 | 2,924 | 2,939.5 | 732,500 | 2,939.50 |
| 2024-02-07 | 2,889.5 | 3,029 | 2,888.5 | 2,953 | 1,454,800 | 2,953 |
| 2024-02-06 | 2,926 | 2,947 | 2,837 | 2,884 | 1,628,200 | 2,884 |
| 2024-02-05 | 3,016 | 3,017 | 2,802.5 | 2,876 | 4,179,700 | 2,876 |
| 2024-02-02 | 2,922 | 3,019 | 2,874 | 2,980.5 | 2,527,100 | 2,980.50 |
| 2024-02-01 | 2,852.5 | 2,895.5 | 2,845.5 | 2,881 | 527,500 | 2,881 |
| 2024-01-31 | 2,844.5 | 2,875.5 | 2,839.5 | 2,875.5 | 289,800 | 2,875.50 |
| 2024-01-30 | 2,834 | 2,858.5 | 2,815 | 2,855 | 384,300 | 2,855 |
| 2024-01-29 | 2,853 | 2,873.5 | 2,851 | 2,869 | 281,200 | 2,869 |
| 2024-01-26 | 2,835 | 2,848 | 2,812 | 2,817.5 | 279,200 | 2,817.50 |
| 2024-01-25 | 2,819.5 | 2,842.5 | 2,802 | 2,840 | 279,800 | 2,840 |
| 2024-01-24 | 2,832.5 | 2,844 | 2,815.5 | 2,834.5 | 285,500 | 2,834.50 |
| 2024-01-23 | 2,860 | 2,880.5 | 2,831.5 | 2,846.5 | 341,500 | 2,846.50 |
| 2024-01-22 | 2,848.5 | 2,868 | 2,823.5 | 2,866 | 341,200 | 2,866 |
| 2024-01-19 | 2,860.5 | 2,866.5 | 2,795.5 | 2,820 | 489,200 | 2,820 |
| 2024-01-18 | 2,762 | 2,845 | 2,760.5 | 2,810.5 | 422,000 | 2,810.50 |
| 2024-01-17 | 2,780 | 2,813.5 | 2,755 | 2,755 | 524,300 | 2,755 |
| 2024-01-16 | 2,748.5 | 2,774.5 | 2,735.5 | 2,761 | 396,800 | 2,761 |
| 2024-01-15 | 2,790.5 | 2,808.5 | 2,773.5 | 2,778 | 350,100 | 2,778 |
| 2024-01-12 | 2,844 | 2,859 | 2,781 | 2,797.5 | 503,000 | 2,797.50 |
| 2024-01-11 | 2,810 | 2,844 | 2,801 | 2,810 | 517,500 | 2,810 |
| 2024-01-10 | 2,746 | 2,780.5 | 2,734.5 | 2,778 | 314,200 | 2,778 |
| 2024-01-09 | 2,766.5 | 2,777.5 | 2,717.5 | 2,733.5 | 325,600 | 2,733.50 |
| 2024-01-05 | 2,745 | 2,749.5 | 2,718 | 2,729 | 363,500 | 2,729 |
| 2024-01-04 | 2,673 | 2,729.5 | 2,621 | 2,718 | 360,000 | 2,718 |
分割・併合履歴 ： [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株
