7731 (株)ニコン 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,860 | 1,870.5 | 1,841.5 | 1,845.5 | 1,220,800 | 1,845.50 |
| 2024-11-21 | 1,885 | 1,886 | 1,854.5 | 1,858 | 1,661,300 | 1,858 |
| 2024-11-20 | 1,865 | 1,894.5 | 1,865 | 1,891.5 | 1,442,200 | 1,891.50 |
| 2024-11-19 | 1,798 | 1,862 | 1,794 | 1,862 | 1,713,500 | 1,862 |
| 2024-11-18 | 1,820.5 | 1,845 | 1,816 | 1,831 | 1,398,500 | 1,831 |
| 2024-11-15 | 1,868.5 | 1,880 | 1,850 | 1,850 | 1,286,500 | 1,850 |
| 2024-11-14 | 1,865.5 | 1,891.5 | 1,862.5 | 1,869 | 1,450,900 | 1,869 |
| 2024-11-13 | 1,925 | 1,951 | 1,871 | 1,875 | 1,789,800 | 1,875 |
| 2024-11-12 | 1,965 | 1,982 | 1,917.5 | 1,930 | 1,992,300 | 1,930 |
| 2024-11-11 | 2,009 | 2,010 | 1,951 | 1,965 | 2,211,600 | 1,965 |
| 2024-11-08 | 1,950 | 2,007 | 1,896 | 1,992 | 3,647,900 | 1,992 |
| 2024-11-07 | 1,916.5 | 1,950 | 1,900 | 1,931 | 3,249,800 | 1,931 |
| 2024-11-06 | 1,877.5 | 1,916 | 1,875.5 | 1,882.5 | 2,238,700 | 1,882.50 |
| 2024-11-05 | 1,840 | 1,872.5 | 1,818 | 1,869.5 | 2,287,600 | 1,869.50 |
| 2024-11-01 | 1,788.5 | 1,850 | 1,768 | 1,800 | 6,343,800 | 1,800 |
| 2024-10-31 | 1,909.5 | 1,922 | 1,890 | 1,908.5 | 2,799,800 | 1,908.50 |
| 2024-10-30 | 1,865.5 | 1,927 | 1,865.5 | 1,912.5 | 5,428,800 | 1,912.50 |
| 2024-10-29 | 1,844.5 | 1,857 | 1,827.5 | 1,850 | 1,436,300 | 1,850 |
| 2024-10-28 | 1,772 | 1,845.5 | 1,761 | 1,840 | 2,462,200 | 1,840 |
| 2024-10-25 | 1,784 | 1,797 | 1,769 | 1,788.5 | 1,761,200 | 1,788.50 |
| 2024-10-24 | 1,790.5 | 1,795 | 1,756 | 1,776 | 5,611,200 | 1,776 |
| 2024-10-23 | 1,822 | 1,832.5 | 1,807.5 | 1,815 | 1,808,000 | 1,815 |
| 2024-10-22 | 1,836 | 1,849.5 | 1,810.5 | 1,825 | 1,679,300 | 1,825 |
| 2024-10-21 | 1,852 | 1,859 | 1,828.5 | 1,840 | 2,485,100 | 1,840 |
| 2024-10-18 | 1,810 | 1,837 | 1,807 | 1,812 | 2,403,400 | 1,812 |
| 2024-10-17 | 1,800 | 1,835.5 | 1,784 | 1,807.5 | 3,306,800 | 1,807.50 |
| 2024-10-16 | 1,750 | 1,792 | 1,740.5 | 1,786.5 | 3,431,300 | 1,786.50 |
| 2024-10-15 | 1,770 | 1,805 | 1,762.5 | 1,788.5 | 2,672,800 | 1,788.50 |
| 2024-10-11 | 1,800 | 1,814 | 1,755.5 | 1,759.5 | 3,981,000 | 1,759.50 |
| 2024-10-10 | 1,733 | 1,799 | 1,725.5 | 1,797.5 | 5,221,900 | 1,797.50 |
| 2024-10-09 | 1,700 | 1,725.5 | 1,694.5 | 1,703 | 2,154,100 | 1,703 |
| 2024-10-08 | 1,692 | 1,713 | 1,680 | 1,697 | 5,173,700 | 1,697 |
| 2024-10-07 | 1,579 | 1,707 | 1,576 | 1,671.5 | 6,427,900 | 1,671.50 |
| 2024-10-04 | 1,532 | 1,550.5 | 1,530 | 1,549 | 1,193,200 | 1,549 |
| 2024-10-03 | 1,548.5 | 1,554.5 | 1,533 | 1,533 | 1,668,500 | 1,533 |
| 2024-10-02 | 1,497.5 | 1,520 | 1,497.5 | 1,510.5 | 1,661,600 | 1,510.50 |
| 2024-10-01 | 1,499.5 | 1,523 | 1,499 | 1,523 | 1,753,100 | 1,523 |
| 2024-09-30 | 1,455 | 1,499.5 | 1,453 | 1,485.5 | 2,801,100 | 1,485.50 |
| 2024-09-27 | 1,512.5 | 1,539 | 1,505.5 | 1,533.5 | 2,055,500 | 1,533.50 |
| 2024-09-26 | 1,487.5 | 1,514.5 | 1,484.5 | 1,513.5 | 1,611,500 | 1,513.50 |
| 2024-09-25 | 1,480 | 1,485 | 1,467 | 1,478 | 1,024,100 | 1,478 |
| 2024-09-24 | 1,483.5 | 1,498 | 1,467.5 | 1,470 | 1,416,500 | 1,470 |
| 2024-09-20 | 1,468 | 1,475.5 | 1,461.5 | 1,464.5 | 1,860,500 | 1,464.50 |
| 2024-09-19 | 1,458.5 | 1,465 | 1,442 | 1,445 | 1,106,500 | 1,445 |
| 2024-09-18 | 1,447 | 1,455 | 1,426.5 | 1,440 | 1,306,600 | 1,440 |
| 2024-09-17 | 1,449 | 1,460 | 1,415 | 1,430.5 | 1,414,400 | 1,430.50 |
| 2024-09-13 | 1,436 | 1,441 | 1,428 | 1,434 | 1,561,800 | 1,434 |
| 2024-09-12 | 1,453.5 | 1,467 | 1,431 | 1,439 | 2,236,900 | 1,439 |
| 2024-09-11 | 1,423 | 1,438 | 1,395 | 1,404.5 | 1,819,900 | 1,404.50 |
| 2024-09-10 | 1,436 | 1,453 | 1,420 | 1,426.5 | 2,060,700 | 1,426.50 |
| 2024-09-09 | 1,427.5 | 1,457.5 | 1,417 | 1,453.5 | 1,701,700 | 1,453.50 |
| 2024-09-06 | 1,450 | 1,461 | 1,445.5 | 1,457.5 | 2,151,800 | 1,457.50 |
| 2024-09-05 | 1,450 | 1,470 | 1,418 | 1,438 | 2,391,700 | 1,438 |
| 2024-09-04 | 1,470 | 1,494 | 1,458 | 1,473.5 | 2,217,400 | 1,473.50 |
| 2024-09-03 | 1,540 | 1,555 | 1,517 | 1,530 | 1,273,800 | 1,530 |
| 2024-09-02 | 1,576 | 1,579 | 1,543.5 | 1,547 | 1,047,300 | 1,547 |
| 2024-08-30 | 1,580.5 | 1,601 | 1,557.5 | 1,559.5 | 2,401,600 | 1,559.50 |
| 2024-08-29 | 1,571 | 1,582 | 1,553 | 1,578 | 1,190,300 | 1,578 |
| 2024-08-28 | 1,582 | 1,585 | 1,558.5 | 1,574.5 | 1,158,700 | 1,574.50 |
| 2024-08-27 | 1,575 | 1,595.5 | 1,561 | 1,587 | 1,419,100 | 1,587 |
| 2024-08-26 | 1,605 | 1,610 | 1,564 | 1,570 | 1,515,900 | 1,570 |
| 2024-08-23 | 1,611.5 | 1,632 | 1,606.5 | 1,620.5 | 1,310,800 | 1,620.50 |
| 2024-08-22 | 1,600 | 1,611.5 | 1,595.5 | 1,608.5 | 1,281,500 | 1,608.50 |
| 2024-08-21 | 1,566.5 | 1,597 | 1,557 | 1,592.5 | 1,638,500 | 1,592.50 |
| 2024-08-20 | 1,578.5 | 1,593 | 1,562 | 1,573.5 | 1,165,000 | 1,573.50 |
| 2024-08-19 | 1,543.5 | 1,587 | 1,536.5 | 1,547.5 | 1,938,000 | 1,547.50 |
| 2024-08-16 | 1,580 | 1,582 | 1,532.5 | 1,564 | 2,540,700 | 1,564 |
| 2024-08-15 | 1,534 | 1,550.5 | 1,528.5 | 1,540 | 2,241,500 | 1,540 |
| 2024-08-14 | 1,576 | 1,578.5 | 1,523 | 1,533.5 | 3,161,700 | 1,533.50 |
| 2024-08-13 | 1,533.5 | 1,557 | 1,511.5 | 1,536 | 4,040,100 | 1,536 |
| 2024-08-09 | 1,486.5 | 1,513.5 | 1,433 | 1,510.5 | 5,418,200 | 1,510.50 |
| 2024-08-08 | 1,499 | 1,619 | 1,498.5 | 1,594 | 6,260,000 | 1,594 |
| 2024-08-07 | 1,473.5 | 1,559 | 1,467.5 | 1,539 | 4,496,500 | 1,539 |
| 2024-08-06 | 1,508.5 | 1,547.5 | 1,443.5 | 1,482 | 5,048,200 | 1,482 |
| 2024-08-05 | 1,468 | 1,473 | 1,319.5 | 1,327 | 5,376,000 | 1,327 |
| 2024-08-02 | 1,599.5 | 1,615 | 1,519.5 | 1,545 | 5,085,200 | 1,545 |
| 2024-08-01 | 1,710 | 1,724.5 | 1,663 | 1,688 | 2,224,800 | 1,688 |
| 2024-07-31 | 1,704.5 | 1,735.5 | 1,685 | 1,735.5 | 1,583,900 | 1,735.50 |
| 2024-07-30 | 1,707.5 | 1,717.5 | 1,692 | 1,706 | 1,186,200 | 1,706 |
| 2024-07-29 | 1,692.5 | 1,717.5 | 1,667.5 | 1,705 | 1,606,300 | 1,705 |
| 2024-07-26 | 1,651 | 1,689.5 | 1,619 | 1,667.5 | 3,491,200 | 1,667.50 |
| 2024-07-25 | 1,667 | 1,680.5 | 1,653 | 1,654.5 | 1,961,100 | 1,654.50 |
| 2024-07-24 | 1,671.5 | 1,689.5 | 1,661.5 | 1,679.5 | 1,430,100 | 1,679.50 |
| 2024-07-23 | 1,699 | 1,701.5 | 1,665.5 | 1,684 | 1,146,800 | 1,684 |
| 2024-07-22 | 1,735 | 1,737 | 1,684.5 | 1,685.5 | 1,698,600 | 1,685.50 |
| 2024-07-19 | 1,735 | 1,736.5 | 1,715 | 1,736.5 | 1,647,900 | 1,736.50 |
| 2024-07-18 | 1,725 | 1,752 | 1,718.5 | 1,739.5 | 2,325,200 | 1,739.50 |
| 2024-07-17 | 1,716 | 1,763 | 1,708 | 1,718.5 | 2,263,100 | 1,718.50 |
| 2024-07-16 | 1,700 | 1,711.5 | 1,697 | 1,702.5 | 1,280,400 | 1,702.50 |
| 2024-07-12 | 1,700 | 1,712 | 1,680.5 | 1,700 | 2,273,100 | 1,700 |
| 2024-07-11 | 1,710 | 1,717.5 | 1,702.5 | 1,708 | 1,254,500 | 1,708 |
| 2024-07-10 | 1,690 | 1,706 | 1,685.5 | 1,700.5 | 1,056,700 | 1,700.50 |
| 2024-07-09 | 1,685 | 1,706 | 1,672 | 1,698 | 1,663,700 | 1,698 |
| 2024-07-08 | 1,676 | 1,682.5 | 1,665.5 | 1,680 | 987,600 | 1,680 |
| 2024-07-05 | 1,693.5 | 1,701.5 | 1,659.5 | 1,669 | 1,492,600 | 1,669 |
| 2024-07-04 | 1,673 | 1,684 | 1,661 | 1,683.5 | 1,091,500 | 1,683.50 |
| 2024-07-03 | 1,645 | 1,665 | 1,640.5 | 1,665 | 1,519,300 | 1,665 |
| 2024-07-02 | 1,630 | 1,650 | 1,627 | 1,650 | 1,014,200 | 1,650 |
| 2024-07-01 | 1,644 | 1,655 | 1,638 | 1,645.5 | 1,135,900 | 1,645.50 |
| 2024-06-28 | 1,630 | 1,638 | 1,622.5 | 1,626 | 1,360,600 | 1,626 |
| 2024-06-27 | 1,615 | 1,627 | 1,606.5 | 1,621.5 | 1,135,000 | 1,621.50 |
| 2024-06-26 | 1,603 | 1,628 | 1,600.5 | 1,624 | 2,263,400 | 1,624 |
| 2024-06-25 | 1,634 | 1,634 | 1,593.5 | 1,615 | 2,269,300 | 1,615 |
| 2024-06-24 | 1,613 | 1,625.5 | 1,601.5 | 1,622.5 | 1,809,900 | 1,622.50 |
| 2024-06-21 | 1,570 | 1,608.5 | 1,569.5 | 1,595.5 | 3,123,600 | 1,595.50 |
| 2024-06-20 | 1,531 | 1,569.5 | 1,529 | 1,563 | 1,276,400 | 1,563 |
| 2024-06-19 | 1,562 | 1,562.5 | 1,523.5 | 1,531 | 1,359,100 | 1,531 |
| 2024-06-18 | 1,539.5 | 1,581 | 1,532 | 1,569.5 | 2,669,800 | 1,569.50 |
| 2024-06-17 | 1,540 | 1,545 | 1,510 | 1,519.5 | 1,857,200 | 1,519.50 |
| 2024-06-14 | 1,529.5 | 1,570 | 1,525 | 1,561 | 2,267,200 | 1,561 |
| 2024-06-13 | 1,598 | 1,599 | 1,529.5 | 1,536.5 | 2,696,400 | 1,536.50 |
| 2024-06-12 | 1,600 | 1,603.5 | 1,576 | 1,583.5 | 1,332,500 | 1,583.50 |
| 2024-06-11 | 1,592 | 1,620 | 1,592 | 1,600 | 1,347,700 | 1,600 |
| 2024-06-10 | 1,592.5 | 1,613.5 | 1,588.5 | 1,604.5 | 1,629,400 | 1,604.50 |
| 2024-06-07 | 1,590 | 1,600.5 | 1,563.5 | 1,586.5 | 1,404,800 | 1,586.50 |
| 2024-06-06 | 1,595 | 1,608 | 1,588 | 1,596 | 1,156,400 | 1,596 |
| 2024-06-05 | 1,608 | 1,615 | 1,567.5 | 1,575 | 1,803,300 | 1,575 |
| 2024-06-04 | 1,611 | 1,639 | 1,610 | 1,628.5 | 1,501,800 | 1,628.50 |
| 2024-06-03 | 1,630 | 1,645 | 1,625.5 | 1,634 | 904,600 | 1,634 |
| 2024-05-31 | 1,621.5 | 1,636 | 1,612 | 1,630 | 1,622,100 | 1,630 |
| 2024-05-30 | 1,601 | 1,610.5 | 1,575 | 1,610.5 | 1,351,700 | 1,610.50 |
| 2024-05-29 | 1,680.5 | 1,683 | 1,617.5 | 1,626.5 | 1,475,700 | 1,626.50 |
| 2024-05-28 | 1,618 | 1,670 | 1,607 | 1,665 | 2,059,300 | 1,665 |
| 2024-05-27 | 1,632 | 1,635 | 1,605.5 | 1,620 | 695,800 | 1,620 |
| 2024-05-24 | 1,617.5 | 1,629.5 | 1,598 | 1,623.5 | 1,212,000 | 1,623.50 |
| 2024-05-23 | 1,655 | 1,668 | 1,635.5 | 1,649 | 1,077,900 | 1,649 |
| 2024-05-22 | 1,677 | 1,685 | 1,655 | 1,655 | 693,800 | 1,655 |
| 2024-05-21 | 1,682.5 | 1,704.5 | 1,673 | 1,673 | 937,400 | 1,673 |
| 2024-05-20 | 1,665.5 | 1,679 | 1,652.5 | 1,679 | 810,300 | 1,679 |
| 2024-05-17 | 1,660 | 1,673.5 | 1,643 | 1,667.5 | 1,263,700 | 1,667.50 |
| 2024-05-16 | 1,720 | 1,720 | 1,679 | 1,686.5 | 902,600 | 1,686.50 |
| 2024-05-15 | 1,720.5 | 1,724 | 1,682.5 | 1,702 | 1,489,000 | 1,702 |
| 2024-05-14 | 1,682 | 1,715 | 1,676.5 | 1,712 | 1,559,900 | 1,712 |
| 2024-05-13 | 1,683.5 | 1,684.5 | 1,626.5 | 1,667 | 1,878,200 | 1,667 |
| 2024-05-10 | 1,591 | 1,719.5 | 1,591 | 1,693.5 | 3,871,600 | 1,693.50 |
| 2024-05-09 | 1,668 | 1,719.5 | 1,660.5 | 1,671 | 3,369,200 | 1,671 |
| 2024-05-08 | 1,660 | 1,679 | 1,658.5 | 1,668 | 1,482,200 | 1,668 |
| 2024-05-07 | 1,642 | 1,685 | 1,636 | 1,685 | 1,962,200 | 1,685 |
| 2024-05-02 | 1,616 | 1,649.5 | 1,607.5 | 1,636 | 2,020,600 | 1,636 |
| 2024-05-01 | 1,647 | 1,648 | 1,622.5 | 1,641.5 | 2,705,500 | 1,641.50 |
| 2024-04-30 | 1,643 | 1,647 | 1,614 | 1,641 | 1,794,800 | 1,641 |
| 2024-04-26 | 1,650 | 1,655 | 1,598.5 | 1,607.5 | 2,585,600 | 1,607.50 |
| 2024-04-25 | 1,710 | 1,710 | 1,640.5 | 1,641.5 | 4,592,500 | 1,641.50 |
| 2024-04-24 | 1,660 | 1,748 | 1,650 | 1,725 | 9,408,700 | 1,725 |
| 2024-04-23 | 1,572.5 | 1,578 | 1,552.5 | 1,563.5 | 1,651,600 | 1,563.50 |
| 2024-04-22 | 1,545 | 1,565.5 | 1,541.5 | 1,562 | 1,674,100 | 1,562 |
| 2024-04-19 | 1,530.5 | 1,542 | 1,499.5 | 1,521 | 2,373,400 | 1,521 |
| 2024-04-18 | 1,507 | 1,539 | 1,505.5 | 1,534 | 1,321,700 | 1,534 |
| 2024-04-17 | 1,539 | 1,540.5 | 1,504.5 | 1,509.5 | 2,335,000 | 1,509.50 |
| 2024-04-16 | 1,555 | 1,561.5 | 1,514.5 | 1,526.5 | 2,210,400 | 1,526.50 |
| 2024-04-15 | 1,560.5 | 1,573.5 | 1,548.5 | 1,566.5 | 1,566,100 | 1,566.50 |
| 2024-04-12 | 1,587.5 | 1,587.5 | 1,571.5 | 1,577 | 1,324,800 | 1,577 |
| 2024-04-11 | 1,540 | 1,572.5 | 1,539 | 1,571.5 | 1,746,500 | 1,571.50 |
| 2024-04-10 | 1,570 | 1,581.5 | 1,566 | 1,570 | 1,885,200 | 1,570 |
| 2024-04-09 | 1,560.5 | 1,564.5 | 1,548 | 1,558.5 | 1,603,700 | 1,558.50 |
| 2024-04-08 | 1,535.5 | 1,548 | 1,525 | 1,536 | 1,521,200 | 1,536 |
| 2024-04-05 | 1,523 | 1,533 | 1,508 | 1,525 | 2,164,000 | 1,525 |
| 2024-04-04 | 1,580 | 1,583.5 | 1,546.5 | 1,548 | 2,400,200 | 1,548 |
| 2024-04-03 | 1,541 | 1,554 | 1,517 | 1,554 | 1,827,100 | 1,554 |
| 2024-04-02 | 1,558 | 1,563.5 | 1,519.5 | 1,541 | 2,233,600 | 1,541 |
| 2024-04-01 | 1,551.5 | 1,568.5 | 1,516.5 | 1,559 | 1,790,400 | 1,559 |
| 2024-03-29 | 1,537 | 1,548.5 | 1,515.5 | 1,531 | 1,698,000 | 1,531 |
| 2024-03-28 | 1,541 | 1,552.5 | 1,516 | 1,525 | 1,665,300 | 1,525 |
| 2024-03-27 | 1,561 | 1,585 | 1,553.5 | 1,570 | 1,782,300 | 1,570 |
| 2024-03-26 | 1,562 | 1,569.5 | 1,552.5 | 1,556.5 | 1,441,400 | 1,556.50 |
| 2024-03-25 | 1,626.5 | 1,627 | 1,573.5 | 1,573.5 | 2,100,600 | 1,573.50 |
| 2024-03-22 | 1,648 | 1,649 | 1,612.5 | 1,628.5 | 1,995,200 | 1,628.50 |
| 2024-03-21 | 1,675 | 1,680 | 1,639 | 1,646 | 3,153,600 | 1,646 |
| 2024-03-19 | 1,570 | 1,602.5 | 1,566.5 | 1,602.5 | 1,801,100 | 1,602.50 |
| 2024-03-18 | 1,546 | 1,579.5 | 1,546 | 1,575.5 | 1,907,000 | 1,575.50 |
| 2024-03-15 | 1,549 | 1,571 | 1,531 | 1,537 | 2,376,900 | 1,537 |
| 2024-03-14 | 1,550.5 | 1,563.5 | 1,538 | 1,555.5 | 1,640,100 | 1,555.50 |
| 2024-03-13 | 1,576 | 1,576.5 | 1,533 | 1,552 | 2,008,700 | 1,552 |
| 2024-03-12 | 1,528 | 1,568.5 | 1,521 | 1,564 | 1,656,000 | 1,564 |
| 2024-03-11 | 1,560 | 1,571.5 | 1,516.5 | 1,541 | 2,102,300 | 1,541 |
| 2024-03-08 | 1,569 | 1,574.5 | 1,541.5 | 1,570 | 2,740,600 | 1,570 |
| 2024-03-07 | 1,563 | 1,580 | 1,560 | 1,570.5 | 2,455,600 | 1,570.50 |
| 2024-03-06 | 1,551 | 1,578 | 1,548.5 | 1,558 | 2,009,800 | 1,558 |
| 2024-03-05 | 1,550 | 1,555 | 1,538 | 1,550 | 1,613,200 | 1,550 |
| 2024-03-04 | 1,549.5 | 1,580 | 1,542 | 1,542 | 2,782,900 | 1,542 |
| 2024-03-01 | 1,514 | 1,556 | 1,512 | 1,539.5 | 3,451,900 | 1,539.50 |
| 2024-02-29 | 1,492 | 1,495 | 1,472.5 | 1,480.5 | 2,666,100 | 1,480.50 |
| 2024-02-28 | 1,527.5 | 1,531.5 | 1,500 | 1,501 | 2,202,500 | 1,501 |
| 2024-02-27 | 1,522.5 | 1,541.5 | 1,517.5 | 1,537.5 | 2,122,600 | 1,537.50 |
| 2024-02-26 | 1,558 | 1,559 | 1,522.5 | 1,527.5 | 2,601,200 | 1,527.50 |
| 2024-02-22 | 1,588 | 1,588 | 1,544.5 | 1,562.5 | 3,318,300 | 1,562.50 |
| 2024-02-21 | 1,527.5 | 1,584 | 1,524 | 1,583 | 3,423,800 | 1,583 |
| 2024-02-20 | 1,559.5 | 1,596 | 1,528 | 1,530 | 3,346,100 | 1,530 |
| 2024-02-19 | 1,508 | 1,556 | 1,499.5 | 1,553 | 3,478,300 | 1,553 |
| 2024-02-16 | 1,500 | 1,516.5 | 1,481 | 1,487 | 3,207,800 | 1,487 |
| 2024-02-15 | 1,456 | 1,512 | 1,444 | 1,510.5 | 4,091,500 | 1,510.50 |
| 2024-02-14 | 1,470 | 1,483 | 1,432 | 1,454 | 3,592,500 | 1,454 |
| 2024-02-13 | 1,451.5 | 1,499 | 1,449 | 1,494 | 3,752,100 | 1,494 |
| 2024-02-09 | 1,445 | 1,475 | 1,428.5 | 1,429.5 | 7,519,300 | 1,429.50 |
| 2024-02-08 | 1,517.5 | 1,543.5 | 1,501.5 | 1,541 | 4,011,200 | 1,541 |
| 2024-02-07 | 1,470 | 1,517 | 1,469 | 1,509.5 | 2,413,500 | 1,509.50 |
| 2024-02-06 | 1,476.5 | 1,487.5 | 1,468.5 | 1,478.5 | 1,516,000 | 1,478.50 |
| 2024-02-05 | 1,485 | 1,496 | 1,478 | 1,480 | 1,332,700 | 1,480 |
| 2024-02-02 | 1,470 | 1,475.5 | 1,454.5 | 1,474 | 2,041,200 | 1,474 |
| 2024-02-01 | 1,500 | 1,506 | 1,441.5 | 1,447.5 | 3,311,500 | 1,447.50 |
| 2024-01-31 | 1,486 | 1,517.5 | 1,480 | 1,517.5 | 2,107,300 | 1,517.50 |
| 2024-01-30 | 1,511 | 1,520 | 1,491 | 1,493.5 | 1,700,700 | 1,493.50 |
| 2024-01-29 | 1,499.5 | 1,522 | 1,496.5 | 1,510 | 1,892,700 | 1,510 |
| 2024-01-26 | 1,474 | 1,498.5 | 1,470 | 1,491 | 2,254,900 | 1,491 |
| 2024-01-25 | 1,497 | 1,508 | 1,487.5 | 1,503 | 2,328,100 | 1,503 |
| 2024-01-24 | 1,471 | 1,479.5 | 1,459.5 | 1,473 | 2,525,900 | 1,473 |
| 2024-01-23 | 1,480 | 1,495.5 | 1,476.5 | 1,480.5 | 2,609,800 | 1,480.50 |
| 2024-01-22 | 1,471.5 | 1,484 | 1,466.5 | 1,477 | 1,632,700 | 1,477 |
| 2024-01-19 | 1,481 | 1,481 | 1,448 | 1,471 | 2,078,800 | 1,471 |
| 2024-01-18 | 1,451.5 | 1,470.5 | 1,451.5 | 1,467 | 2,214,300 | 1,467 |
| 2024-01-17 | 1,480 | 1,481 | 1,442.5 | 1,450.5 | 2,485,200 | 1,450.50 |
| 2024-01-16 | 1,472 | 1,480 | 1,463 | 1,470 | 1,850,600 | 1,470 |
| 2024-01-15 | 1,460 | 1,473 | 1,454 | 1,463.5 | 2,344,200 | 1,463.50 |
| 2024-01-12 | 1,511 | 1,511 | 1,457.5 | 1,466 | 2,914,900 | 1,466 |
| 2024-01-11 | 1,480 | 1,486.5 | 1,472 | 1,481 | 1,807,800 | 1,481 |
| 2024-01-10 | 1,440 | 1,464 | 1,440 | 1,457.5 | 1,313,300 | 1,457.50 |
| 2024-01-09 | 1,449 | 1,449 | 1,426 | 1,434.5 | 1,626,900 | 1,434.50 |
| 2024-01-05 | 1,414 | 1,435 | 1,406.5 | 1,430.5 | 1,865,600 | 1,430.50 |
| 2024-01-04 | 1,366 | 1,409 | 1,350.5 | 1,406.5 | 2,186,800 | 1,406.50 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
