7752 (株)リコー 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,762.5 | 1,784 | 1,759.5 | 1,778 | 2,681,000 | 1,778 |
| 2024-12-19 | 1,722 | 1,778.5 | 1,722 | 1,763 | 1,263,700 | 1,763 |
| 2024-12-18 | 1,742.5 | 1,786 | 1,742 | 1,762.5 | 1,469,800 | 1,762.50 |
| 2024-12-17 | 1,769 | 1,776.5 | 1,725.5 | 1,751.5 | 2,905,500 | 1,751.50 |
| 2024-12-16 | 1,788.5 | 1,800 | 1,777.5 | 1,782.5 | 1,203,300 | 1,782.50 |
| 2024-12-13 | 1,773 | 1,788 | 1,766 | 1,782 | 1,857,800 | 1,782 |
| 2024-12-12 | 1,767 | 1,793 | 1,759.5 | 1,782.5 | 1,878,800 | 1,782.50 |
| 2024-12-11 | 1,764.5 | 1,773 | 1,748 | 1,760.5 | 1,674,500 | 1,760.50 |
| 2024-12-10 | 1,766.5 | 1,779.5 | 1,742 | 1,771.5 | 1,583,800 | 1,771.50 |
| 2024-12-09 | 1,748 | 1,757.5 | 1,724 | 1,742 | 1,831,100 | 1,742 |
| 2024-12-06 | 1,780 | 1,790 | 1,741.5 | 1,750 | 1,964,600 | 1,750 |
| 2024-12-05 | 1,743.5 | 1,769 | 1,739.5 | 1,759.5 | 1,805,500 | 1,759.50 |
| 2024-12-04 | 1,745 | 1,756.5 | 1,715 | 1,726 | 1,736,100 | 1,726 |
| 2024-12-03 | 1,750 | 1,770 | 1,723.5 | 1,750 | 2,356,800 | 1,750 |
| 2024-12-02 | 1,702 | 1,746.5 | 1,696 | 1,738.5 | 2,093,600 | 1,738.50 |
| 2024-11-29 | 1,663.5 | 1,706.5 | 1,651 | 1,702 | 1,891,900 | 1,702 |
| 2024-11-28 | 1,738.5 | 1,740 | 1,661.5 | 1,663 | 1,875,100 | 1,663 |
| 2024-11-27 | 1,721 | 1,752 | 1,710.5 | 1,752 | 2,656,500 | 1,752 |
| 2024-11-26 | 1,683.5 | 1,724.5 | 1,679 | 1,724.5 | 2,015,000 | 1,724.50 |
| 2024-11-25 | 1,666.5 | 1,688 | 1,646.5 | 1,688 | 4,550,500 | 1,688 |
| 2024-11-22 | 1,610 | 1,654 | 1,596.5 | 1,647 | 1,856,500 | 1,647 |
| 2024-11-21 | 1,631 | 1,644 | 1,608 | 1,612 | 1,590,600 | 1,612 |
| 2024-11-20 | 1,633 | 1,662 | 1,628.5 | 1,637 | 1,528,400 | 1,637 |
| 2024-11-19 | 1,647 | 1,656.5 | 1,627.5 | 1,639 | 2,099,100 | 1,639 |
| 2024-11-18 | 1,650 | 1,670 | 1,637.5 | 1,643 | 1,805,700 | 1,643 |
| 2024-11-15 | 1,659.5 | 1,674.5 | 1,652.5 | 1,656 | 2,009,400 | 1,656 |
| 2024-11-14 | 1,687 | 1,708 | 1,656.5 | 1,656.5 | 1,626,400 | 1,656.50 |
| 2024-11-13 | 1,654.5 | 1,686 | 1,649 | 1,670 | 1,521,500 | 1,670 |
| 2024-11-12 | 1,639 | 1,685.5 | 1,635 | 1,649 | 1,872,900 | 1,649 |
| 2024-11-11 | 1,695 | 1,696.5 | 1,631 | 1,631 | 2,047,000 | 1,631 |
| 2024-11-08 | 1,729 | 1,729 | 1,666 | 1,697 | 1,880,900 | 1,697 |
| 2024-11-07 | 1,700 | 1,720 | 1,676 | 1,704.5 | 1,718,600 | 1,704.50 |
| 2024-11-06 | 1,695 | 1,698 | 1,663 | 1,673 | 2,098,500 | 1,673 |
| 2024-11-05 | 1,654.5 | 1,658.5 | 1,625 | 1,650.5 | 2,434,200 | 1,650.50 |
| 2024-11-01 | 1,636.5 | 1,651.5 | 1,620.5 | 1,640 | 2,077,100 | 1,640 |
| 2024-10-31 | 1,669 | 1,672.5 | 1,653 | 1,672.5 | 2,349,100 | 1,672.50 |
| 2024-10-30 | 1,678.5 | 1,696.5 | 1,668.5 | 1,672 | 2,507,600 | 1,672 |
| 2024-10-29 | 1,669 | 1,675 | 1,643 | 1,672 | 1,478,900 | 1,672 |
| 2024-10-28 | 1,628 | 1,660 | 1,622.5 | 1,652.5 | 1,502,700 | 1,652.50 |
| 2024-10-25 | 1,639 | 1,642.5 | 1,624 | 1,630 | 1,220,500 | 1,630 |
| 2024-10-24 | 1,617 | 1,651.5 | 1,609.5 | 1,643.5 | 1,304,700 | 1,643.50 |
| 2024-10-23 | 1,639 | 1,653 | 1,624 | 1,636 | 983,200 | 1,636 |
| 2024-10-22 | 1,659 | 1,669 | 1,622.5 | 1,639.5 | 1,527,100 | 1,639.50 |
| 2024-10-21 | 1,635.5 | 1,649.5 | 1,626 | 1,641.5 | 1,151,700 | 1,641.50 |
| 2024-10-18 | 1,645 | 1,658 | 1,631 | 1,631 | 772,700 | 1,631 |
| 2024-10-17 | 1,648 | 1,652.5 | 1,631.5 | 1,635 | 906,800 | 1,635 |
| 2024-10-16 | 1,620.5 | 1,649 | 1,613 | 1,641 | 1,514,200 | 1,641 |
| 2024-10-15 | 1,655 | 1,662.5 | 1,645 | 1,645 | 1,054,900 | 1,645 |
| 2024-10-11 | 1,657 | 1,664 | 1,640 | 1,652 | 1,795,500 | 1,652 |
| 2024-10-10 | 1,642 | 1,677.5 | 1,630 | 1,667.5 | 2,443,400 | 1,667.50 |
| 2024-10-09 | 1,663 | 1,670.5 | 1,617 | 1,617 | 2,254,500 | 1,617 |
| 2024-10-08 | 1,662 | 1,667.5 | 1,651 | 1,661.5 | 1,830,500 | 1,661.50 |
| 2024-10-07 | 1,698 | 1,700 | 1,677 | 1,679 | 1,636,900 | 1,679 |
| 2024-10-04 | 1,635.5 | 1,661.5 | 1,630 | 1,660.5 | 2,609,400 | 1,660.50 |
| 2024-10-03 | 1,624.5 | 1,649 | 1,616 | 1,645 | 2,168,400 | 1,645 |
| 2024-10-02 | 1,560 | 1,589.5 | 1,560 | 1,584.5 | 3,403,300 | 1,584.50 |
| 2024-10-01 | 1,560.5 | 1,602.5 | 1,546 | 1,601.5 | 2,130,700 | 1,601.50 |
| 2024-09-30 | 1,540 | 1,568.5 | 1,520 | 1,542.5 | 3,100,200 | 1,542.50 |
| 2024-09-27 | 1,606.5 | 1,622.5 | 1,586 | 1,617 | 2,394,800 | 1,617 |
| 2024-09-26 | 1,582 | 1,615 | 1,575.5 | 1,613 | 2,538,300 | 1,613 |
| 2024-09-25 | 1,551 | 1,573 | 1,538 | 1,565 | 1,800,800 | 1,565 |
| 2024-09-24 | 1,550.5 | 1,565 | 1,529.5 | 1,549 | 2,411,300 | 1,549 |
| 2024-09-20 | 1,550 | 1,560 | 1,529.5 | 1,535.5 | 3,934,200 | 1,535.50 |
| 2024-09-19 | 1,542 | 1,552 | 1,521 | 1,534 | 2,209,200 | 1,534 |
| 2024-09-18 | 1,525 | 1,542 | 1,497.5 | 1,510.5 | 1,481,600 | 1,510.50 |
| 2024-09-17 | 1,501.5 | 1,510.5 | 1,487 | 1,505 | 2,751,800 | 1,505 |
| 2024-09-13 | 1,521 | 1,529 | 1,488.5 | 1,489 | 5,214,100 | 1,489 |
| 2024-09-12 | 1,514 | 1,542.5 | 1,502 | 1,534 | 2,589,200 | 1,534 |
| 2024-09-11 | 1,486.5 | 1,508 | 1,483.5 | 1,487.5 | 4,299,100 | 1,487.50 |
| 2024-09-10 | 1,511 | 1,541 | 1,495 | 1,495 | 4,770,800 | 1,495 |
| 2024-09-09 | 1,465 | 1,522.5 | 1,439 | 1,520.5 | 3,228,400 | 1,520.50 |
| 2024-09-06 | 1,469 | 1,515.5 | 1,463.5 | 1,505 | 4,514,100 | 1,505 |
| 2024-09-05 | 1,500.5 | 1,552 | 1,491 | 1,511.5 | 2,866,000 | 1,511.50 |
| 2024-09-04 | 1,513.5 | 1,541 | 1,507 | 1,520.5 | 4,303,700 | 1,520.50 |
| 2024-09-03 | 1,540 | 1,562 | 1,532 | 1,553.5 | 2,334,900 | 1,553.50 |
| 2024-09-02 | 1,514.5 | 1,542.5 | 1,505.5 | 1,537.5 | 1,725,200 | 1,537.50 |
| 2024-08-30 | 1,508.5 | 1,528 | 1,505 | 1,520 | 4,079,800 | 1,520 |
| 2024-08-29 | 1,481.5 | 1,517 | 1,479.5 | 1,511.5 | 2,140,100 | 1,511.50 |
| 2024-08-28 | 1,496 | 1,507 | 1,471 | 1,490.5 | 2,814,600 | 1,490.50 |
| 2024-08-27 | 1,463 | 1,511 | 1,452.5 | 1,496.5 | 3,264,500 | 1,496.50 |
| 2024-08-26 | 1,427 | 1,460 | 1,409.5 | 1,460 | 2,527,500 | 1,460 |
| 2024-08-23 | 1,418.5 | 1,436 | 1,412.5 | 1,429.5 | 2,168,900 | 1,429.50 |
| 2024-08-22 | 1,392 | 1,418 | 1,377.5 | 1,415 | 2,870,300 | 1,415 |
| 2024-08-21 | 1,366.5 | 1,398 | 1,360.5 | 1,390 | 2,923,200 | 1,390 |
| 2024-08-20 | 1,360 | 1,381.5 | 1,351.5 | 1,371.5 | 2,505,300 | 1,371.50 |
| 2024-08-19 | 1,347 | 1,358.5 | 1,336 | 1,343.5 | 2,981,900 | 1,343.50 |
| 2024-08-16 | 1,343.5 | 1,358 | 1,332 | 1,347 | 2,302,700 | 1,347 |
| 2024-08-15 | 1,311.5 | 1,334 | 1,309.5 | 1,317.5 | 2,487,500 | 1,317.50 |
| 2024-08-14 | 1,288 | 1,317 | 1,279.5 | 1,311.5 | 2,184,500 | 1,311.50 |
| 2024-08-13 | 1,250 | 1,293.5 | 1,247.5 | 1,275 | 3,400,500 | 1,275 |
| 2024-08-09 | 1,247 | 1,285 | 1,209.5 | 1,254.5 | 7,117,700 | 1,254.50 |
| 2024-08-08 | 1,193 | 1,251.5 | 1,177.5 | 1,228.5 | 3,740,200 | 1,228.50 |
| 2024-08-07 | 1,129 | 1,209.5 | 1,095 | 1,193 | 7,205,700 | 1,193 |
| 2024-08-06 | 1,210.5 | 1,267 | 1,199 | 1,264 | 3,373,900 | 1,264 |
| 2024-08-05 | 1,218.5 | 1,223 | 1,125 | 1,139 | 3,627,600 | 1,139 |
| 2024-08-02 | 1,300 | 1,310 | 1,276 | 1,276 | 2,492,900 | 1,276 |
| 2024-08-01 | 1,358 | 1,368.5 | 1,310 | 1,336 | 2,062,200 | 1,336 |
| 2024-07-31 | 1,362.5 | 1,413.5 | 1,356 | 1,411.5 | 2,053,700 | 1,411.50 |
| 2024-07-30 | 1,383 | 1,392 | 1,373.5 | 1,383 | 1,628,600 | 1,383 |
| 2024-07-29 | 1,404.5 | 1,409 | 1,386.5 | 1,395.5 | 1,680,700 | 1,395.50 |
| 2024-07-26 | 1,383 | 1,400 | 1,366.5 | 1,377.5 | 2,049,700 | 1,377.50 |
| 2024-07-25 | 1,401.5 | 1,403 | 1,375 | 1,380 | 2,357,900 | 1,380 |
| 2024-07-24 | 1,449.5 | 1,451 | 1,420.5 | 1,422 | 1,527,100 | 1,422 |
| 2024-07-23 | 1,465 | 1,481 | 1,454.5 | 1,465 | 1,465,700 | 1,465 |
| 2024-07-22 | 1,465.5 | 1,479 | 1,448.5 | 1,459 | 1,639,700 | 1,459 |
| 2024-07-19 | 1,454.5 | 1,481 | 1,437 | 1,475 | 2,046,700 | 1,475 |
| 2024-07-18 | 1,465.5 | 1,476 | 1,456.5 | 1,457 | 1,936,900 | 1,457 |
| 2024-07-17 | 1,429.5 | 1,469 | 1,413.5 | 1,467.5 | 2,738,700 | 1,467.50 |
| 2024-07-16 | 1,401.5 | 1,435.5 | 1,400.5 | 1,431.5 | 2,294,900 | 1,431.50 |
| 2024-07-12 | 1,404 | 1,409.5 | 1,385.5 | 1,397.5 | 2,959,400 | 1,397.50 |
| 2024-07-11 | 1,437.5 | 1,441 | 1,423 | 1,435.5 | 1,959,600 | 1,435.50 |
| 2024-07-10 | 1,430 | 1,438 | 1,410 | 1,417.5 | 2,408,000 | 1,417.50 |
| 2024-07-09 | 1,415 | 1,427 | 1,407 | 1,422.5 | 2,566,300 | 1,422.50 |
| 2024-07-08 | 1,453 | 1,453 | 1,413 | 1,413 | 2,667,600 | 1,413 |
| 2024-07-05 | 1,485.5 | 1,486 | 1,454 | 1,460.5 | 2,473,100 | 1,460.50 |
| 2024-07-04 | 1,480 | 1,497 | 1,463 | 1,495.5 | 1,562,100 | 1,495.50 |
| 2024-07-03 | 1,467 | 1,475.5 | 1,443.5 | 1,468 | 2,264,500 | 1,468 |
| 2024-07-02 | 1,406 | 1,464.5 | 1,405.5 | 1,460.5 | 3,000,700 | 1,460.50 |
| 2024-07-01 | 1,387 | 1,408 | 1,381.5 | 1,404 | 1,941,600 | 1,404 |
| 2024-06-28 | 1,378 | 1,383.5 | 1,362.5 | 1,375.5 | 2,223,800 | 1,375.50 |
| 2024-06-27 | 1,369 | 1,372 | 1,354.5 | 1,365.5 | 1,738,600 | 1,365.50 |
| 2024-06-26 | 1,352.5 | 1,382 | 1,345.5 | 1,375 | 2,307,700 | 1,375 |
| 2024-06-25 | 1,341.5 | 1,355.5 | 1,334.5 | 1,350 | 2,152,100 | 1,350 |
| 2024-06-24 | 1,343 | 1,349.5 | 1,330 | 1,334 | 1,971,000 | 1,334 |
| 2024-06-21 | 1,330 | 1,344 | 1,329.5 | 1,337 | 2,652,300 | 1,337 |
| 2024-06-20 | 1,350 | 1,353.5 | 1,324.5 | 1,342 | 2,394,600 | 1,342 |
| 2024-06-19 | 1,378 | 1,378 | 1,344.5 | 1,352.5 | 1,879,800 | 1,352.50 |
| 2024-06-18 | 1,372.5 | 1,378 | 1,346.5 | 1,360 | 2,572,800 | 1,360 |
| 2024-06-17 | 1,424.5 | 1,424.5 | 1,355.5 | 1,358 | 2,574,000 | 1,358 |
| 2024-06-14 | 1,425.5 | 1,457 | 1,423.5 | 1,444 | 3,594,300 | 1,444 |
| 2024-06-13 | 1,462.5 | 1,462.5 | 1,422 | 1,431 | 2,408,400 | 1,431 |
| 2024-06-12 | 1,454 | 1,473 | 1,448 | 1,464.5 | 1,928,800 | 1,464.50 |
| 2024-06-11 | 1,475.5 | 1,486 | 1,465.5 | 1,470.5 | 1,424,900 | 1,470.50 |
| 2024-06-10 | 1,442.5 | 1,471.5 | 1,436.5 | 1,471.5 | 2,104,800 | 1,471.50 |
| 2024-06-07 | 1,460 | 1,470 | 1,448 | 1,454 | 1,415,300 | 1,454 |
| 2024-06-06 | 1,463.5 | 1,464 | 1,439 | 1,444.5 | 1,727,900 | 1,444.50 |
| 2024-06-05 | 1,431.5 | 1,458.5 | 1,428 | 1,446 | 2,610,000 | 1,446 |
| 2024-06-04 | 1,445 | 1,478 | 1,439.5 | 1,475 | 2,677,900 | 1,475 |
| 2024-06-03 | 1,423 | 1,475.5 | 1,418.5 | 1,475 | 3,673,600 | 1,475 |
| 2024-05-31 | 1,390 | 1,429 | 1,389 | 1,403.5 | 15,287,700 | 1,403.50 |
| 2024-05-30 | 1,361.5 | 1,398.5 | 1,353.5 | 1,386 | 3,422,700 | 1,386 |
| 2024-05-29 | 1,353 | 1,384.5 | 1,349 | 1,378 | 3,863,800 | 1,378 |
| 2024-05-28 | 1,330 | 1,355 | 1,328 | 1,338 | 2,453,100 | 1,338 |
| 2024-05-27 | 1,310 | 1,324.5 | 1,303.5 | 1,324 | 1,880,800 | 1,324 |
| 2024-05-24 | 1,277.5 | 1,301.5 | 1,273 | 1,293.5 | 2,488,100 | 1,293.50 |
| 2024-05-23 | 1,291 | 1,300.5 | 1,275.5 | 1,283 | 3,136,100 | 1,283 |
| 2024-05-22 | 1,308 | 1,327 | 1,302.5 | 1,302.5 | 2,534,400 | 1,302.50 |
| 2024-05-21 | 1,293.5 | 1,316 | 1,292 | 1,311 | 1,970,800 | 1,311 |
| 2024-05-20 | 1,276 | 1,294 | 1,270 | 1,291 | 1,906,200 | 1,291 |
| 2024-05-17 | 1,280 | 1,292.5 | 1,263 | 1,271 | 2,395,500 | 1,271 |
| 2024-05-16 | 1,299 | 1,312 | 1,295 | 1,302.5 | 2,410,400 | 1,302.50 |
| 2024-05-15 | 1,317.5 | 1,326.5 | 1,298 | 1,303.5 | 2,691,900 | 1,303.50 |
| 2024-05-14 | 1,285.5 | 1,320 | 1,282.5 | 1,317.5 | 2,739,800 | 1,317.50 |
| 2024-05-13 | 1,297.5 | 1,299.5 | 1,280.5 | 1,286 | 2,530,900 | 1,286 |
| 2024-05-10 | 1,302.5 | 1,319.5 | 1,290 | 1,297.5 | 3,399,200 | 1,297.50 |
| 2024-05-09 | 1,298.5 | 1,326 | 1,298 | 1,307.5 | 3,864,300 | 1,307.50 |
| 2024-05-08 | 1,275 | 1,303.5 | 1,247 | 1,295 | 7,802,600 | 1,295 |
| 2024-05-07 | 1,370 | 1,382.5 | 1,352.5 | 1,380 | 3,994,800 | 1,380 |
| 2024-05-02 | 1,346.5 | 1,356.5 | 1,338.5 | 1,356.5 | 1,791,800 | 1,356.50 |
| 2024-05-01 | 1,347.5 | 1,357.5 | 1,329 | 1,349 | 1,749,100 | 1,349 |
| 2024-04-30 | 1,358 | 1,371.5 | 1,339 | 1,366.5 | 2,924,900 | 1,366.50 |
| 2024-04-26 | 1,319.5 | 1,348.5 | 1,312.5 | 1,338.5 | 2,026,900 | 1,338.50 |
| 2024-04-25 | 1,353 | 1,357.5 | 1,312.5 | 1,316.5 | 1,765,400 | 1,316.50 |
| 2024-04-24 | 1,349.5 | 1,363.5 | 1,346 | 1,363.5 | 1,973,800 | 1,363.50 |
| 2024-04-23 | 1,375.5 | 1,379.5 | 1,341.5 | 1,347.5 | 1,762,400 | 1,347.50 |
| 2024-04-22 | 1,380 | 1,380 | 1,355.5 | 1,373 | 1,923,600 | 1,373 |
| 2024-04-19 | 1,345.5 | 1,365 | 1,329 | 1,354.5 | 2,416,900 | 1,354.50 |
| 2024-04-18 | 1,328 | 1,351 | 1,322.5 | 1,345.5 | 1,719,600 | 1,345.50 |
| 2024-04-17 | 1,375 | 1,376.5 | 1,313.5 | 1,324 | 2,264,700 | 1,324 |
| 2024-04-16 | 1,366 | 1,394 | 1,365.5 | 1,369.5 | 1,967,800 | 1,369.50 |
| 2024-04-15 | 1,375 | 1,395 | 1,366 | 1,395 | 1,367,100 | 1,395 |
| 2024-04-12 | 1,406 | 1,408.5 | 1,388 | 1,396 | 1,920,400 | 1,396 |
| 2024-04-11 | 1,378 | 1,396.5 | 1,361.5 | 1,393.5 | 1,706,400 | 1,393.50 |
| 2024-04-10 | 1,391 | 1,406 | 1,387 | 1,397.5 | 2,304,700 | 1,397.50 |
| 2024-04-09 | 1,371.5 | 1,392.5 | 1,371.5 | 1,380 | 1,545,000 | 1,380 |
| 2024-04-08 | 1,350 | 1,376 | 1,348.5 | 1,371.5 | 1,915,400 | 1,371.50 |
| 2024-04-05 | 1,337 | 1,348 | 1,322 | 1,346 | 1,939,400 | 1,346 |
| 2024-04-04 | 1,359.5 | 1,375.5 | 1,352.5 | 1,373 | 2,385,500 | 1,373 |
| 2024-04-03 | 1,346 | 1,355.5 | 1,338.5 | 1,348 | 2,082,200 | 1,348 |
| 2024-04-02 | 1,337.5 | 1,355.5 | 1,334.5 | 1,341 | 1,632,400 | 1,341 |
| 2024-04-01 | 1,360 | 1,367 | 1,340 | 1,347 | 1,548,200 | 1,347 |
| 2024-03-29 | 1,339 | 1,368 | 1,339 | 1,351.5 | 1,698,700 | 1,351.50 |
| 2024-03-28 | 1,344 | 1,357 | 1,331.5 | 1,341.5 | 1,664,300 | 1,341.50 |
| 2024-03-27 | 1,375 | 1,385.5 | 1,360.5 | 1,361.5 | 1,684,200 | 1,361.50 |
| 2024-03-26 | 1,352.5 | 1,367.5 | 1,350 | 1,353.5 | 1,793,300 | 1,353.50 |
| 2024-03-25 | 1,360 | 1,360.5 | 1,335.5 | 1,335.5 | 1,501,600 | 1,335.50 |
| 2024-03-22 | 1,355.5 | 1,375 | 1,350 | 1,368 | 1,795,000 | 1,368 |
| 2024-03-21 | 1,349 | 1,358.5 | 1,333 | 1,354 | 2,614,400 | 1,354 |
| 2024-03-19 | 1,300 | 1,329.5 | 1,298 | 1,321 | 2,708,100 | 1,321 |
| 2024-03-18 | 1,290 | 1,299.5 | 1,282.5 | 1,299.5 | 1,657,500 | 1,299.50 |
| 2024-03-15 | 1,258 | 1,278.5 | 1,253 | 1,273.5 | 2,176,500 | 1,273.50 |
| 2024-03-14 | 1,246.5 | 1,250.5 | 1,235.5 | 1,250 | 1,770,900 | 1,250 |
| 2024-03-13 | 1,255 | 1,263.5 | 1,225 | 1,232 | 1,495,500 | 1,232 |
| 2024-03-12 | 1,251.5 | 1,253 | 1,224.5 | 1,245 | 1,329,500 | 1,245 |
| 2024-03-11 | 1,269 | 1,269 | 1,233.5 | 1,251.5 | 2,091,100 | 1,251.50 |
| 2024-03-08 | 1,265 | 1,294 | 1,260.5 | 1,290.5 | 2,239,700 | 1,290.50 |
| 2024-03-07 | 1,280 | 1,292 | 1,257.5 | 1,264 | 1,709,300 | 1,264 |
| 2024-03-06 | 1,284.5 | 1,307 | 1,278.5 | 1,287.5 | 3,013,800 | 1,287.50 |
| 2024-03-05 | 1,259 | 1,278 | 1,247 | 1,276 | 2,170,500 | 1,276 |
| 2024-03-04 | 1,259 | 1,263 | 1,249.5 | 1,255.5 | 1,566,800 | 1,255.50 |
| 2024-03-01 | 1,251 | 1,269 | 1,248.5 | 1,260.5 | 1,388,600 | 1,260.50 |
| 2024-02-29 | 1,254.5 | 1,258.5 | 1,238 | 1,245 | 2,523,100 | 1,245 |
| 2024-02-28 | 1,277.5 | 1,283.5 | 1,254.5 | 1,261 | 1,641,000 | 1,261 |
| 2024-02-27 | 1,251.5 | 1,284.5 | 1,251.5 | 1,277.5 | 2,003,400 | 1,277.50 |
| 2024-02-26 | 1,274 | 1,280.5 | 1,247.5 | 1,249.5 | 2,394,400 | 1,249.50 |
| 2024-02-22 | 1,272 | 1,277.5 | 1,262 | 1,270.5 | 1,878,400 | 1,270.50 |
| 2024-02-21 | 1,262 | 1,268 | 1,253.5 | 1,266 | 2,047,600 | 1,266 |
| 2024-02-20 | 1,275.5 | 1,286 | 1,269 | 1,273 | 1,739,500 | 1,273 |
| 2024-02-19 | 1,275 | 1,278.5 | 1,256.5 | 1,278.5 | 1,464,000 | 1,278.50 |
| 2024-02-16 | 1,268.5 | 1,278 | 1,265 | 1,271 | 2,086,400 | 1,271 |
| 2024-02-15 | 1,249.5 | 1,266 | 1,236 | 1,260.5 | 2,279,700 | 1,260.50 |
| 2024-02-14 | 1,263 | 1,266 | 1,229.5 | 1,239.5 | 2,604,700 | 1,239.50 |
| 2024-02-13 | 1,267 | 1,279 | 1,262.5 | 1,274.5 | 2,393,000 | 1,274.50 |
| 2024-02-09 | 1,255.5 | 1,286.5 | 1,248 | 1,267 | 3,086,100 | 1,267 |
| 2024-02-08 | 1,270 | 1,279.5 | 1,247.5 | 1,268.5 | 3,083,300 | 1,268.50 |
| 2024-02-07 | 1,253 | 1,275 | 1,237 | 1,269.5 | 5,485,200 | 1,269.50 |
| 2024-02-06 | 1,199 | 1,207.5 | 1,187 | 1,190.5 | 2,631,200 | 1,190.50 |
| 2024-02-05 | 1,176 | 1,203.5 | 1,173.5 | 1,195.5 | 2,488,300 | 1,195.50 |
| 2024-02-02 | 1,165.5 | 1,181.5 | 1,163.5 | 1,172 | 1,744,100 | 1,172 |
| 2024-02-01 | 1,155.5 | 1,160.5 | 1,146 | 1,154 | 1,320,200 | 1,154 |
| 2024-01-31 | 1,145 | 1,171.5 | 1,145 | 1,168 | 1,823,100 | 1,168 |
| 2024-01-30 | 1,165.5 | 1,172.5 | 1,152.5 | 1,155 | 1,330,800 | 1,155 |
| 2024-01-29 | 1,165 | 1,180 | 1,163 | 1,165 | 1,274,400 | 1,165 |
| 2024-01-26 | 1,175 | 1,177 | 1,162 | 1,165 | 1,372,200 | 1,165 |
| 2024-01-25 | 1,184 | 1,191 | 1,168.5 | 1,174 | 1,710,400 | 1,174 |
| 2024-01-24 | 1,182.5 | 1,189.5 | 1,175.5 | 1,182.5 | 1,344,200 | 1,182.50 |
| 2024-01-23 | 1,208.5 | 1,214 | 1,191 | 1,191.5 | 1,743,900 | 1,191.50 |
| 2024-01-22 | 1,193.5 | 1,205 | 1,184.5 | 1,197 | 1,652,300 | 1,197 |
| 2024-01-19 | 1,200 | 1,202.5 | 1,171.5 | 1,176 | 1,161,400 | 1,176 |
| 2024-01-18 | 1,200 | 1,203 | 1,187.5 | 1,188.5 | 1,472,200 | 1,188.50 |
| 2024-01-17 | 1,189 | 1,228.5 | 1,188.5 | 1,191 | 2,310,000 | 1,191 |
| 2024-01-16 | 1,196.5 | 1,206 | 1,189.5 | 1,204.5 | 1,765,100 | 1,204.50 |
| 2024-01-15 | 1,191 | 1,203 | 1,183.5 | 1,202 | 1,885,200 | 1,202 |
| 2024-01-12 | 1,191 | 1,192 | 1,165 | 1,169.5 | 2,039,000 | 1,169.50 |
| 2024-01-11 | 1,172 | 1,180 | 1,158.5 | 1,163 | 1,958,000 | 1,163 |
| 2024-01-10 | 1,133 | 1,154 | 1,133 | 1,151 | 1,986,000 | 1,151 |
| 2024-01-09 | 1,125 | 1,136 | 1,123 | 1,129.5 | 1,581,600 | 1,129.50 |
| 2024-01-05 | 1,112 | 1,121.5 | 1,103.5 | 1,120 | 1,987,200 | 1,120 |
| 2024-01-04 | 1,085 | 1,111 | 1,070 | 1,111 | 1,987,000 | 1,111 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株