7458 (株)第一興商 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 | 1,880 | 1,891.5 | 1,871.5 | 1,885.5 | 135,800 | 1,885.50 |
| 2024-11-20 | 1,857.5 | 1,871.5 | 1,856 | 1,870 | 137,900 | 1,870 |
| 2024-11-19 | 1,860 | 1,878.5 | 1,855.5 | 1,869 | 144,000 | 1,869 |
| 2024-11-18 | 1,865 | 1,875.5 | 1,845.5 | 1,854 | 205,000 | 1,854 |
| 2024-11-15 | 1,895 | 1,900 | 1,863 | 1,865.5 | 238,000 | 1,865.50 |
| 2024-11-14 | 1,865 | 1,878 | 1,851.5 | 1,867.5 | 199,100 | 1,867.50 |
| 2024-11-13 | 1,863 | 1,897.5 | 1,859.5 | 1,884 | 247,100 | 1,884 |
| 2024-11-12 | 1,899 | 1,928 | 1,862 | 1,872 | 439,500 | 1,872 |
| 2024-11-11 | 1,854 | 1,873 | 1,849 | 1,866 | 264,600 | 1,866 |
| 2024-11-08 | 1,874 | 1,881 | 1,845 | 1,862 | 211,700 | 1,862 |
| 2024-11-07 | 1,866 | 1,893 | 1,850 | 1,888 | 312,800 | 1,888 |
| 2024-11-06 | 1,852 | 1,888 | 1,845 | 1,854 | 268,900 | 1,854 |
| 2024-11-05 | 1,873 | 1,875.5 | 1,812 | 1,812 | 296,200 | 1,812 |
| 2024-11-01 | 1,895.5 | 1,903.5 | 1,859 | 1,867 | 171,700 | 1,867 |
| 2024-10-31 | 1,909 | 1,924.5 | 1,894 | 1,915 | 336,300 | 1,915 |
| 2024-10-30 | 1,909 | 1,912 | 1,889 | 1,898 | 437,700 | 1,898 |
| 2024-10-29 | 1,882 | 1,913.5 | 1,866 | 1,893.5 | 400,800 | 1,893.50 |
| 2024-10-28 | 1,828 | 1,872 | 1,804 | 1,868.5 | 389,900 | 1,868.50 |
| 2024-10-25 | 1,804 | 1,808.5 | 1,788.5 | 1,804 | 259,300 | 1,804 |
| 2024-10-24 | 1,816.5 | 1,816.5 | 1,794 | 1,798 | 217,100 | 1,798 |
| 2024-10-23 | 1,823.5 | 1,823.5 | 1,805 | 1,811 | 168,500 | 1,811 |
| 2024-10-22 | 1,863.5 | 1,863.5 | 1,817.5 | 1,819 | 243,800 | 1,819 |
| 2024-10-21 | 1,859 | 1,870.5 | 1,852 | 1,865.5 | 260,800 | 1,865.50 |
| 2024-10-18 | 1,846.5 | 1,858.5 | 1,833.5 | 1,834.5 | 184,600 | 1,834.50 |
| 2024-10-17 | 1,852 | 1,856.5 | 1,840.5 | 1,846.5 | 215,400 | 1,846.50 |
| 2024-10-16 | 1,838 | 1,857 | 1,830.5 | 1,836 | 281,600 | 1,836 |
| 2024-10-15 | 1,854 | 1,861 | 1,842 | 1,842 | 279,800 | 1,842 |
| 2024-10-11 | 1,839.5 | 1,852.5 | 1,836 | 1,849 | 300,300 | 1,849 |
| 2024-10-10 | 1,860 | 1,865 | 1,837 | 1,852 | 235,700 | 1,852 |
| 2024-10-09 | 1,857.5 | 1,863 | 1,835 | 1,848 | 177,400 | 1,848 |
| 2024-10-08 | 1,866.5 | 1,875.5 | 1,838 | 1,846.5 | 376,000 | 1,846.50 |
| 2024-10-07 | 1,858.5 | 1,877 | 1,844.5 | 1,862 | 544,600 | 1,862 |
| 2024-10-04 | 1,796 | 1,845 | 1,778 | 1,844.5 | 601,500 | 1,844.50 |
| 2024-10-03 | 1,789 | 1,790.5 | 1,766 | 1,778 | 365,000 | 1,778 |
| 2024-10-02 | 1,750 | 1,776 | 1,740.5 | 1,761 | 672,300 | 1,761 |
| 2024-10-01 | 1,760 | 1,782 | 1,745 | 1,763 | 676,300 | 1,763 |
| 2024-09-30 | 1,730 | 1,792.5 | 1,727 | 1,742 | 590,800 | 1,742 |
| 2024-09-27 | 1,720.5 | 1,771 | 1,717.5 | 1,763 | 1,067,400 | 1,763 |
| 2024-09-26 | 1,726 | 1,760 | 1,723.5 | 1,750.5 | 1,411,200 | 1,750.50 |
| 2024-09-25 | 1,727.5 | 1,733 | 1,707 | 1,720 | 789,300 | 1,720 |
| 2024-09-24 | 1,720 | 1,732.5 | 1,718.5 | 1,720 | 875,200 | 1,720 |
| 2024-09-20 | 1,723 | 1,737.5 | 1,711 | 1,728.5 | 1,593,000 | 1,728.50 |
| 2024-09-19 | 1,720.5 | 1,745 | 1,720 | 1,722.5 | 686,300 | 1,722.50 |
| 2024-09-18 | 1,721.5 | 1,726.5 | 1,706 | 1,719.5 | 523,600 | 1,719.50 |
| 2024-09-17 | 1,733.5 | 1,741.5 | 1,712.5 | 1,731 | 697,300 | 1,731 |
| 2024-09-13 | 1,727.5 | 1,739.5 | 1,719.5 | 1,720 | 680,300 | 1,720 |
| 2024-09-12 | 1,720 | 1,779.5 | 1,720 | 1,744 | 636,900 | 1,744 |
| 2024-09-11 | 1,687 | 1,691 | 1,677.5 | 1,686.5 | 508,200 | 1,686.50 |
| 2024-09-10 | 1,681.5 | 1,704 | 1,676 | 1,696.5 | 389,700 | 1,696.50 |
| 2024-09-09 | 1,642 | 1,673 | 1,641.5 | 1,671.5 | 381,800 | 1,671.50 |
| 2024-09-06 | 1,693.5 | 1,707 | 1,670 | 1,682 | 361,500 | 1,682 |
| 2024-09-05 | 1,663 | 1,697 | 1,660 | 1,684 | 403,800 | 1,684 |
| 2024-09-04 | 1,642 | 1,679 | 1,642 | 1,664 | 444,100 | 1,664 |
| 2024-09-03 | 1,649 | 1,675.5 | 1,649 | 1,673 | 259,600 | 1,673 |
| 2024-09-02 | 1,668.5 | 1,668.5 | 1,635.5 | 1,649 | 439,800 | 1,649 |
| 2024-08-30 | 1,654 | 1,655 | 1,637.5 | 1,652.5 | 283,200 | 1,652.50 |
| 2024-08-29 | 1,640 | 1,656.5 | 1,638 | 1,655.5 | 307,800 | 1,655.50 |
| 2024-08-28 | 1,645 | 1,655.5 | 1,637 | 1,650.5 | 336,500 | 1,650.50 |
| 2024-08-27 | 1,658 | 1,672.5 | 1,650.5 | 1,656.5 | 285,000 | 1,656.50 |
| 2024-08-26 | 1,650 | 1,654 | 1,634.5 | 1,654 | 274,300 | 1,654 |
| 2024-08-23 | 1,648.5 | 1,661.5 | 1,641 | 1,652 | 254,300 | 1,652 |
| 2024-08-22 | 1,619 | 1,643.5 | 1,616 | 1,639.5 | 240,200 | 1,639.50 |
| 2024-08-21 | 1,601 | 1,627.5 | 1,601 | 1,622.5 | 171,500 | 1,622.50 |
| 2024-08-20 | 1,585.5 | 1,611.5 | 1,583 | 1,611.5 | 302,100 | 1,611.50 |
| 2024-08-19 | 1,580 | 1,597.5 | 1,573 | 1,581.5 | 350,900 | 1,581.50 |
| 2024-08-16 | 1,582 | 1,592 | 1,571 | 1,590 | 320,800 | 1,590 |
| 2024-08-15 | 1,567 | 1,575 | 1,553.5 | 1,565 | 352,600 | 1,565 |
| 2024-08-14 | 1,554.5 | 1,581 | 1,545.5 | 1,565 | 488,600 | 1,565 |
| 2024-08-13 | 1,556 | 1,560.5 | 1,528 | 1,547 | 421,900 | 1,547 |
| 2024-08-09 | 1,533.5 | 1,573.5 | 1,525.5 | 1,560.5 | 448,000 | 1,560.50 |
| 2024-08-08 | 1,524.5 | 1,561.5 | 1,521 | 1,528 | 422,700 | 1,528 |
| 2024-08-07 | 1,510 | 1,571.5 | 1,508.5 | 1,524.5 | 558,700 | 1,524.50 |
| 2024-08-06 | 1,499.5 | 1,569 | 1,495.5 | 1,540 | 740,400 | 1,540 |
| 2024-08-05 | 1,555 | 1,594.5 | 1,403 | 1,440.5 | 1,178,200 | 1,440.50 |
| 2024-08-02 | 1,685.5 | 1,685.5 | 1,618 | 1,620 | 667,100 | 1,620 |
| 2024-08-01 | 1,801 | 1,801 | 1,736 | 1,742.5 | 385,400 | 1,742.50 |
| 2024-07-31 | 1,817.5 | 1,826 | 1,802 | 1,822.5 | 701,000 | 1,822.50 |
| 2024-07-30 | 1,813.5 | 1,820.5 | 1,800.5 | 1,805.5 | 287,500 | 1,805.50 |
| 2024-07-29 | 1,788 | 1,814 | 1,777.5 | 1,813.5 | 303,500 | 1,813.50 |
| 2024-07-26 | 1,777 | 1,785.5 | 1,760 | 1,769 | 465,700 | 1,769 |
| 2024-07-25 | 1,726 | 1,763 | 1,716.5 | 1,763 | 409,600 | 1,763 |
| 2024-07-24 | 1,741 | 1,744.5 | 1,723.5 | 1,724 | 164,100 | 1,724 |
| 2024-07-23 | 1,725 | 1,747 | 1,725 | 1,736 | 267,600 | 1,736 |
| 2024-07-22 | 1,735.5 | 1,735.5 | 1,706 | 1,725 | 214,600 | 1,725 |
| 2024-07-19 | 1,745 | 1,745 | 1,722.5 | 1,737.5 | 237,200 | 1,737.50 |
| 2024-07-18 | 1,723.5 | 1,751.5 | 1,722.5 | 1,745 | 330,000 | 1,745 |
| 2024-07-17 | 1,699.5 | 1,729 | 1,687.5 | 1,729 | 257,400 | 1,729 |
| 2024-07-16 | 1,700 | 1,703 | 1,676 | 1,682 | 233,000 | 1,682 |
| 2024-07-12 | 1,684 | 1,711 | 1,683 | 1,699 | 312,200 | 1,699 |
| 2024-07-11 | 1,683 | 1,697.5 | 1,676.5 | 1,690.5 | 273,100 | 1,690.50 |
| 2024-07-10 | 1,659 | 1,666 | 1,647 | 1,666 | 217,900 | 1,666 |
| 2024-07-09 | 1,639.5 | 1,669 | 1,639.5 | 1,665 | 299,200 | 1,665 |
| 2024-07-08 | 1,632 | 1,641 | 1,624 | 1,632 | 297,300 | 1,632 |
| 2024-07-05 | 1,648.5 | 1,650 | 1,625 | 1,632 | 579,600 | 1,632 |
| 2024-07-04 | 1,676 | 1,679.5 | 1,653.5 | 1,655 | 300,600 | 1,655 |
| 2024-07-03 | 1,678.5 | 1,683.5 | 1,661.5 | 1,676 | 426,700 | 1,676 |
| 2024-07-02 | 1,676.5 | 1,691 | 1,670 | 1,684 | 350,300 | 1,684 |
| 2024-07-01 | 1,677 | 1,691.5 | 1,676.5 | 1,677.5 | 365,600 | 1,677.50 |
| 2024-06-28 | 1,660 | 1,662.5 | 1,645.5 | 1,656.5 | 287,000 | 1,656.50 |
| 2024-06-27 | 1,639.5 | 1,655 | 1,635 | 1,652 | 270,800 | 1,652 |
| 2024-06-26 | 1,656 | 1,666.5 | 1,641 | 1,646 | 287,900 | 1,646 |
| 2024-06-25 | 1,660 | 1,668 | 1,645 | 1,661.5 | 378,900 | 1,661.50 |
| 2024-06-24 | 1,664 | 1,671.5 | 1,653.5 | 1,661.5 | 223,500 | 1,661.50 |
| 2024-06-21 | 1,655.5 | 1,674 | 1,653.5 | 1,653.5 | 317,200 | 1,653.50 |
| 2024-06-20 | 1,634.5 | 1,654 | 1,632 | 1,651.5 | 250,500 | 1,651.50 |
| 2024-06-19 | 1,630 | 1,634 | 1,621 | 1,632 | 175,400 | 1,632 |
| 2024-06-18 | 1,616 | 1,628 | 1,613 | 1,621 | 221,800 | 1,621 |
| 2024-06-17 | 1,623 | 1,632.5 | 1,613 | 1,616.5 | 213,600 | 1,616.50 |
| 2024-06-14 | 1,560 | 1,629.5 | 1,560 | 1,625.5 | 493,900 | 1,625.50 |
| 2024-06-13 | 1,623 | 1,623 | 1,596.5 | 1,600 | 376,500 | 1,600 |
| 2024-06-12 | 1,643 | 1,643 | 1,618 | 1,618.5 | 311,100 | 1,618.50 |
| 2024-06-11 | 1,635 | 1,640 | 1,618 | 1,620 | 400,000 | 1,620 |
| 2024-06-10 | 1,640 | 1,653 | 1,635.5 | 1,650 | 205,800 | 1,650 |
| 2024-06-07 | 1,630 | 1,639 | 1,622 | 1,638 | 234,800 | 1,638 |
| 2024-06-06 | 1,658.5 | 1,663.5 | 1,622 | 1,630.5 | 328,300 | 1,630.50 |
| 2024-06-05 | 1,682.5 | 1,685 | 1,657 | 1,660.5 | 232,300 | 1,660.50 |
| 2024-06-04 | 1,660 | 1,687.5 | 1,655 | 1,685 | 269,700 | 1,685 |
| 2024-06-03 | 1,668.5 | 1,689 | 1,660.5 | 1,666 | 323,100 | 1,666 |
| 2024-05-31 | 1,634 | 1,646.5 | 1,624.5 | 1,643 | 504,400 | 1,643 |
| 2024-05-30 | 1,613 | 1,635.5 | 1,605.5 | 1,633 | 281,700 | 1,633 |
| 2024-05-29 | 1,633 | 1,639.5 | 1,614.5 | 1,615 | 374,500 | 1,615 |
| 2024-05-28 | 1,646.5 | 1,662.5 | 1,637 | 1,643 | 276,900 | 1,643 |
| 2024-05-27 | 1,690 | 1,690 | 1,645 | 1,646.5 | 398,100 | 1,646.50 |
| 2024-05-24 | 1,674 | 1,702.5 | 1,674 | 1,692 | 293,000 | 1,692 |
| 2024-05-23 | 1,680.5 | 1,685.5 | 1,667 | 1,679.5 | 277,300 | 1,679.50 |
| 2024-05-22 | 1,689.5 | 1,696.5 | 1,683.5 | 1,689 | 284,600 | 1,689 |
| 2024-05-21 | 1,720 | 1,726 | 1,696.5 | 1,696.5 | 242,400 | 1,696.50 |
| 2024-05-20 | 1,701 | 1,726.5 | 1,701 | 1,713 | 208,000 | 1,713 |
| 2024-05-17 | 1,693 | 1,719.5 | 1,690 | 1,698 | 274,400 | 1,698 |
| 2024-05-16 | 1,741.5 | 1,745.5 | 1,697.5 | 1,702 | 583,300 | 1,702 |
| 2024-05-15 | 1,772 | 1,776 | 1,742.5 | 1,742.5 | 382,100 | 1,742.50 |
| 2024-05-14 | 1,776 | 1,800 | 1,739 | 1,780.5 | 711,300 | 1,780.50 |
| 2024-05-13 | 1,825 | 1,827 | 1,802 | 1,816 | 247,100 | 1,816 |
| 2024-05-10 | 1,837 | 1,841.5 | 1,810.5 | 1,816.5 | 252,100 | 1,816.50 |
| 2024-05-09 | 1,832 | 1,849.5 | 1,821.5 | 1,834.5 | 108,300 | 1,834.50 |
| 2024-05-08 | 1,818.5 | 1,828 | 1,812 | 1,816 | 191,700 | 1,816 |
| 2024-05-07 | 1,818.5 | 1,831 | 1,814 | 1,828 | 130,700 | 1,828 |
| 2024-05-02 | 1,825.5 | 1,826.5 | 1,812 | 1,815.5 | 115,200 | 1,815.50 |
| 2024-05-01 | 1,843 | 1,843 | 1,819 | 1,825.5 | 128,500 | 1,825.50 |
| 2024-04-30 | 1,840 | 1,848 | 1,820 | 1,843 | 219,500 | 1,843 |
| 2024-04-26 | 1,818 | 1,830.5 | 1,795 | 1,825.5 | 357,000 | 1,825.50 |
| 2024-04-25 | 1,856.5 | 1,856.5 | 1,818 | 1,819.5 | 343,300 | 1,819.50 |
| 2024-04-24 | 1,866.5 | 1,871.5 | 1,853.5 | 1,871 | 203,000 | 1,871 |
| 2024-04-23 | 1,864 | 1,870.5 | 1,853.5 | 1,861.5 | 184,200 | 1,861.50 |
| 2024-04-22 | 1,841 | 1,860 | 1,837.5 | 1,853 | 160,000 | 1,853 |
| 2024-04-19 | 1,830 | 1,837 | 1,808 | 1,817.5 | 251,300 | 1,817.50 |
| 2024-04-18 | 1,830 | 1,864.5 | 1,830 | 1,850 | 135,300 | 1,850 |
| 2024-04-17 | 1,861.5 | 1,861.5 | 1,818.5 | 1,834 | 200,400 | 1,834 |
| 2024-04-16 | 1,866.5 | 1,870.5 | 1,848.5 | 1,855 | 262,300 | 1,855 |
| 2024-04-15 | 1,885 | 1,890.5 | 1,873 | 1,885.5 | 134,200 | 1,885.50 |
| 2024-04-12 | 1,898 | 1,907 | 1,889 | 1,893 | 160,000 | 1,893 |
| 2024-04-11 | 1,906 | 1,906 | 1,890 | 1,892.5 | 211,100 | 1,892.50 |
| 2024-04-10 | 1,919.5 | 1,927.5 | 1,915.5 | 1,918.5 | 101,000 | 1,918.50 |
| 2024-04-09 | 1,901 | 1,918.5 | 1,901 | 1,910 | 130,900 | 1,910 |
| 2024-04-08 | 1,921 | 1,929 | 1,892 | 1,902.5 | 197,500 | 1,902.50 |
| 2024-04-05 | 1,880 | 1,921 | 1,877 | 1,921 | 200,300 | 1,921 |
| 2024-04-04 | 1,900 | 1,907 | 1,886.5 | 1,889 | 274,200 | 1,889 |
| 2024-04-03 | 1,882 | 1,893 | 1,870 | 1,879 | 233,800 | 1,879 |
| 2024-04-02 | 1,933 | 1,933 | 1,885.5 | 1,889.5 | 286,400 | 1,889.50 |
| 2024-04-01 | 1,951.5 | 1,961.5 | 1,933 | 1,935 | 197,900 | 1,935 |
| 2024-03-29 | 1,920.5 | 1,955 | 1,919.5 | 1,938.5 | 230,000 | 1,938.50 |
| 2024-03-28 | 1,924 | 1,950 | 1,906.5 | 1,911 | 571,100 | 1,911 |
| 2024-03-27 | 1,959 | 1,977.5 | 1,953 | 1,959.5 | 916,000 | 1,959.50 |
| 2024-03-26 | 1,976 | 1,980 | 1,950 | 1,950 | 415,200 | 1,950 |
| 2024-03-25 | 1,998 | 2,004 | 1,976.5 | 1,976.5 | 512,300 | 1,976.50 |
| 2024-03-22 | 1,997.5 | 2,003 | 1,965 | 2,001.5 | 433,600 | 2,001.50 |
| 2024-03-21 | 1,994.5 | 2,004.5 | 1,974.5 | 1,974.5 | 425,100 | 1,974.50 |
| 2024-03-19 | 1,980 | 1,991 | 1,966.5 | 1,982.5 | 330,800 | 1,982.50 |
| 2024-03-18 | 1,965.5 | 1,985 | 1,958.5 | 1,979.5 | 456,400 | 1,979.50 |
| 2024-03-15 | 1,953 | 1,971.5 | 1,939 | 1,962 | 435,800 | 1,962 |
| 2024-03-14 | 1,927 | 1,948.5 | 1,919 | 1,946 | 341,700 | 1,946 |
| 2024-03-13 | 1,933 | 1,946 | 1,924 | 1,927.5 | 236,000 | 1,927.50 |
| 2024-03-12 | 1,902 | 1,921 | 1,877.5 | 1,919 | 333,000 | 1,919 |
| 2024-03-11 | 1,920 | 1,921 | 1,886 | 1,904 | 401,400 | 1,904 |
| 2024-03-08 | 1,900 | 1,933.5 | 1,894 | 1,926 | 331,400 | 1,926 |
| 2024-03-07 | 1,920 | 1,929.5 | 1,914 | 1,922 | 192,400 | 1,922 |
| 2024-03-06 | 1,914 | 1,928 | 1,906 | 1,920 | 211,200 | 1,920 |
| 2024-03-05 | 1,920.5 | 1,923 | 1,899 | 1,914 | 214,800 | 1,914 |
| 2024-03-04 | 1,927 | 1,942 | 1,915 | 1,920.5 | 285,200 | 1,920.50 |
| 2024-03-01 | 1,921.5 | 1,948.5 | 1,918 | 1,931 | 252,100 | 1,931 |
| 2024-02-29 | 1,952 | 1,956.5 | 1,928.5 | 1,936 | 503,900 | 1,936 |
| 2024-02-28 | 1,944.5 | 1,965 | 1,930.5 | 1,952 | 438,700 | 1,952 |
| 2024-02-27 | 1,920 | 1,953.5 | 1,915.5 | 1,941 | 370,500 | 1,941 |
| 2024-02-26 | 1,896 | 1,936.5 | 1,888.5 | 1,918.5 | 396,500 | 1,918.50 |
| 2024-02-22 | 1,920 | 1,920 | 1,887.5 | 1,891.5 | 456,200 | 1,891.50 |
| 2024-02-21 | 1,915.5 | 1,918 | 1,896 | 1,914.5 | 242,500 | 1,914.50 |
| 2024-02-20 | 1,917 | 1,923 | 1,904 | 1,915.5 | 186,100 | 1,915.50 |
| 2024-02-19 | 1,905.5 | 1,923.5 | 1,896 | 1,921 | 224,500 | 1,921 |
| 2024-02-16 | 1,890 | 1,908 | 1,873 | 1,902.5 | 258,300 | 1,902.50 |
| 2024-02-15 | 1,877 | 1,887 | 1,854 | 1,873 | 282,100 | 1,873 |
| 2024-02-14 | 1,919 | 1,919 | 1,867 | 1,873 | 418,900 | 1,873 |
| 2024-02-13 | 1,917 | 1,929 | 1,891 | 1,926.5 | 427,100 | 1,926.50 |
| 2024-02-09 | 1,982 | 1,984 | 1,898 | 1,900 | 613,000 | 1,900 |
| 2024-02-08 | 2,001 | 2,009 | 1,970 | 1,995 | 352,500 | 1,995 |
| 2024-02-07 | 2,011 | 2,020 | 1,993.5 | 2,008 | 256,000 | 2,008 |
| 2024-02-06 | 2,033 | 2,040 | 2,010 | 2,010 | 180,200 | 2,010 |
| 2024-02-05 | 2,023 | 2,038 | 2,014 | 2,035 | 179,400 | 2,035 |
| 2024-02-02 | 2,029.5 | 2,032 | 2,013 | 2,022 | 163,300 | 2,022 |
| 2024-02-01 | 2,021.5 | 2,032 | 2,005 | 2,013 | 248,200 | 2,013 |
| 2024-01-31 | 2,020 | 2,035 | 2,005 | 2,031 | 255,100 | 2,031 |
| 2024-01-30 | 2,070 | 2,076 | 2,017 | 2,020 | 268,800 | 2,020 |
| 2024-01-29 | 2,062.5 | 2,070.5 | 2,054.5 | 2,061.5 | 143,600 | 2,061.50 |
| 2024-01-26 | 2,060.5 | 2,081 | 2,057 | 2,062.5 | 165,700 | 2,062.50 |
| 2024-01-25 | 2,072.5 | 2,078 | 2,053 | 2,068 | 153,600 | 2,068 |
| 2024-01-24 | 2,075.5 | 2,090 | 2,062 | 2,065 | 185,700 | 2,065 |
| 2024-01-23 | 2,109 | 2,116 | 2,064 | 2,078.5 | 190,300 | 2,078.50 |
| 2024-01-22 | 2,053 | 2,102.5 | 2,045 | 2,100 | 210,200 | 2,100 |
| 2024-01-19 | 2,060.5 | 2,070.5 | 2,043 | 2,049.5 | 164,500 | 2,049.50 |
| 2024-01-18 | 2,059 | 2,074 | 2,039 | 2,055 | 180,900 | 2,055 |
| 2024-01-17 | 2,075.5 | 2,095 | 2,048 | 2,053 | 342,600 | 2,053 |
| 2024-01-16 | 2,096 | 2,100.5 | 2,074 | 2,074 | 171,200 | 2,074 |
| 2024-01-15 | 2,100 | 2,109 | 2,084 | 2,104.5 | 192,300 | 2,104.50 |
| 2024-01-12 | 2,137 | 2,137.5 | 2,093.5 | 2,100.5 | 215,800 | 2,100.50 |
| 2024-01-11 | 2,177 | 2,178 | 2,117.5 | 2,121 | 345,300 | 2,121 |
| 2024-01-10 | 2,125 | 2,161 | 2,122 | 2,148 | 278,400 | 2,148 |
| 2024-01-09 | 2,098 | 2,119.5 | 2,092 | 2,112.5 | 201,400 | 2,112.50 |
| 2024-01-05 | 2,111 | 2,113.5 | 2,088.5 | 2,089 | 203,700 | 2,089 |
| 2024-01-04 | 2,089.5 | 2,112.5 | 2,060 | 2,108.5 | 210,200 | 2,108.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
