7867 (株)タカラトミー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4,095 | 4,106 | 3,942 | 3,969 | 646,800 | 3,969 |
| 2024-11-20 | 4,085 | 4,164 | 4,052 | 4,104 | 576,300 | 4,104 |
| 2024-11-19 | 4,040 | 4,081 | 3,969 | 4,073 | 489,200 | 4,073 |
| 2024-11-18 | 4,077 | 4,085 | 3,987 | 4,041 | 498,900 | 4,041 |
| 2024-11-15 | 4,106 | 4,142 | 4,064 | 4,077 | 639,000 | 4,077 |
| 2024-11-14 | 4,182 | 4,212 | 4,052 | 4,053 | 951,500 | 4,053 |
| 2024-11-13 | 4,374 | 4,374 | 4,140 | 4,219 | 1,152,200 | 4,219 |
| 2024-11-12 | 4,450 | 4,459 | 4,334 | 4,381 | 735,600 | 4,381 |
| 2024-11-11 | 4,259 | 4,380 | 4,241 | 4,380 | 730,900 | 4,380 |
| 2024-11-08 | 4,205 | 4,322 | 4,205 | 4,271 | 584,600 | 4,271 |
| 2024-11-07 | 4,240 | 4,249 | 4,071 | 4,200 | 696,400 | 4,200 |
| 2024-11-06 | 4,136 | 4,239 | 4,124 | 4,215 | 514,100 | 4,215 |
| 2024-11-05 | 4,098 | 4,169 | 4,068 | 4,116 | 480,000 | 4,116 |
| 2024-11-01 | 4,033 | 4,128 | 4,027 | 4,098 | 648,000 | 4,098 |
| 2024-10-31 | 3,950 | 4,093 | 3,925 | 4,063 | 941,000 | 4,063 |
| 2024-10-30 | 4,000 | 4,068 | 3,900 | 3,970 | 2,260,900 | 3,970 |
| 2024-10-29 | 3,909 | 3,931 | 3,883 | 3,905 | 283,100 | 3,905 |
| 2024-10-28 | 3,839 | 3,920 | 3,819 | 3,907 | 428,500 | 3,907 |
| 2024-10-25 | 3,860 | 3,885 | 3,834 | 3,855 | 626,700 | 3,855 |
| 2024-10-24 | 3,800 | 3,855 | 3,785 | 3,821 | 405,200 | 3,821 |
| 2024-10-23 | 3,875 | 3,892 | 3,800 | 3,807 | 566,600 | 3,807 |
| 2024-10-22 | 3,947 | 3,981 | 3,860 | 3,892 | 521,700 | 3,892 |
| 2024-10-21 | 3,951 | 3,967 | 3,912 | 3,947 | 381,400 | 3,947 |
| 2024-10-18 | 3,977 | 3,989 | 3,950 | 3,951 | 391,700 | 3,951 |
| 2024-10-17 | 4,057 | 4,057 | 3,962 | 3,981 | 591,400 | 3,981 |
| 2024-10-16 | 4,054 | 4,145 | 4,043 | 4,059 | 487,500 | 4,059 |
| 2024-10-15 | 4,080 | 4,090 | 4,037 | 4,075 | 520,300 | 4,075 |
| 2024-10-11 | 4,004 | 4,068 | 4,001 | 4,058 | 471,500 | 4,058 |
| 2024-10-10 | 4,092 | 4,093 | 3,980 | 4,010 | 655,800 | 4,010 |
| 2024-10-09 | 4,120 | 4,153 | 4,076 | 4,110 | 510,700 | 4,110 |
| 2024-10-08 | 4,020 | 4,068 | 4,005 | 4,050 | 469,200 | 4,050 |
| 2024-10-07 | 3,998 | 4,057 | 3,960 | 4,038 | 623,200 | 4,038 |
| 2024-10-04 | 3,865 | 3,970 | 3,857 | 3,968 | 483,000 | 3,968 |
| 2024-10-03 | 3,934 | 3,944 | 3,823 | 3,883 | 568,100 | 3,883 |
| 2024-10-02 | 3,963 | 3,990 | 3,857 | 3,869 | 672,400 | 3,869 |
| 2024-10-01 | 3,930 | 3,997 | 3,912 | 3,994 | 519,700 | 3,994 |
| 2024-09-30 | 3,798 | 3,952 | 3,754 | 3,912 | 780,100 | 3,912 |
| 2024-09-27 | 3,925 | 3,980 | 3,916 | 3,929 | 683,400 | 3,929 |
| 2024-09-26 | 3,916 | 3,992 | 3,892 | 3,992 | 753,300 | 3,992 |
| 2024-09-25 | 3,935 | 3,935 | 3,823 | 3,861 | 801,100 | 3,861 |
| 2024-09-24 | 3,965 | 3,994 | 3,940 | 3,956 | 552,600 | 3,956 |
| 2024-09-20 | 3,895 | 3,930 | 3,859 | 3,911 | 822,200 | 3,911 |
| 2024-09-19 | 3,831 | 3,880 | 3,814 | 3,848 | 562,900 | 3,848 |
| 2024-09-18 | 3,839 | 3,885 | 3,776 | 3,813 | 572,700 | 3,813 |
| 2024-09-17 | 3,800 | 3,853 | 3,772 | 3,853 | 733,800 | 3,853 |
| 2024-09-13 | 3,781 | 3,847 | 3,735 | 3,745 | 880,600 | 3,745 |
| 2024-09-12 | 3,729 | 3,743 | 3,688 | 3,728 | 547,900 | 3,728 |
| 2024-09-11 | 3,701 | 3,733 | 3,553 | 3,577 | 739,600 | 3,577 |
| 2024-09-10 | 3,595 | 3,694 | 3,580 | 3,680 | 671,300 | 3,680 |
| 2024-09-09 | 3,420 | 3,578 | 3,420 | 3,573 | 562,400 | 3,573 |
| 2024-09-06 | 3,542 | 3,646 | 3,503 | 3,519 | 748,100 | 3,519 |
| 2024-09-05 | 3,480 | 3,515 | 3,445 | 3,495 | 373,600 | 3,495 |
| 2024-09-04 | 3,378 | 3,532 | 3,375 | 3,477 | 728,900 | 3,477 |
| 2024-09-03 | 3,400 | 3,452 | 3,392 | 3,450 | 336,700 | 3,450 |
| 2024-09-02 | 3,452 | 3,453 | 3,343 | 3,394 | 502,100 | 3,394 |
| 2024-08-30 | 3,430 | 3,547 | 3,413 | 3,459 | 1,383,800 | 3,459 |
| 2024-08-29 | 3,280 | 3,310 | 3,255 | 3,310 | 287,600 | 3,310 |
| 2024-08-28 | 3,299 | 3,354 | 3,282 | 3,307 | 498,500 | 3,307 |
| 2024-08-27 | 3,238 | 3,276 | 3,233 | 3,274 | 293,800 | 3,274 |
| 2024-08-26 | 3,177 | 3,237 | 3,155 | 3,236 | 316,100 | 3,236 |
| 2024-08-23 | 3,150 | 3,185 | 3,131 | 3,177 | 472,600 | 3,177 |
| 2024-08-22 | 3,210 | 3,223 | 3,174 | 3,193 | 295,600 | 3,193 |
| 2024-08-21 | 3,201 | 3,243 | 3,195 | 3,219 | 322,400 | 3,219 |
| 2024-08-20 | 3,231 | 3,255 | 3,221 | 3,249 | 323,800 | 3,249 |
| 2024-08-19 | 3,290 | 3,298 | 3,215 | 3,231 | 460,500 | 3,231 |
| 2024-08-16 | 3,291 | 3,311 | 3,250 | 3,300 | 450,300 | 3,300 |
| 2024-08-15 | 3,220 | 3,299 | 3,218 | 3,267 | 486,400 | 3,267 |
| 2024-08-14 | 3,136 | 3,227 | 3,080 | 3,182 | 413,000 | 3,182 |
| 2024-08-13 | 3,188 | 3,238 | 3,120 | 3,149 | 550,900 | 3,149 |
| 2024-08-09 | 3,284 | 3,296 | 3,114 | 3,149 | 665,800 | 3,149 |
| 2024-08-08 | 3,070 | 3,245 | 3,027 | 3,215 | 962,000 | 3,215 |
| 2024-08-07 | 2,910 | 3,162 | 2,815.5 | 3,115 | 1,761,600 | 3,115 |
| 2024-08-06 | 2,920 | 3,123 | 2,910 | 3,080 | 1,016,600 | 3,080 |
| 2024-08-05 | 2,884 | 2,993.5 | 2,788 | 2,800.5 | 1,042,000 | 2,800.50 |
| 2024-08-02 | 3,200 | 3,205 | 3,084 | 3,088 | 849,400 | 3,088 |
| 2024-08-01 | 3,341 | 3,373 | 3,258 | 3,273 | 510,000 | 3,273 |
| 2024-07-31 | 3,300 | 3,452 | 3,282 | 3,435 | 647,000 | 3,435 |
| 2024-07-30 | 3,294 | 3,352 | 3,291 | 3,325 | 571,500 | 3,325 |
| 2024-07-29 | 3,250 | 3,352 | 3,250 | 3,313 | 649,600 | 3,313 |
| 2024-07-26 | 3,119 | 3,226 | 3,113 | 3,191 | 465,000 | 3,191 |
| 2024-07-25 | 3,150 | 3,167 | 3,127 | 3,136 | 302,400 | 3,136 |
| 2024-07-24 | 3,193 | 3,217 | 3,185 | 3,188 | 259,900 | 3,188 |
| 2024-07-23 | 3,166 | 3,226 | 3,163 | 3,200 | 387,900 | 3,200 |
| 2024-07-22 | 3,152 | 3,168 | 3,124 | 3,144 | 251,400 | 3,144 |
| 2024-07-19 | 3,126 | 3,151 | 3,103 | 3,141 | 353,700 | 3,141 |
| 2024-07-18 | 3,160 | 3,221 | 3,150 | 3,150 | 333,400 | 3,150 |
| 2024-07-17 | 3,218 | 3,220 | 3,160 | 3,218 | 391,800 | 3,218 |
| 2024-07-16 | 3,183 | 3,219 | 3,158 | 3,192 | 361,400 | 3,192 |
| 2024-07-12 | 3,176 | 3,213 | 3,170 | 3,190 | 422,200 | 3,190 |
| 2024-07-11 | 3,185 | 3,193 | 3,130 | 3,177 | 480,300 | 3,177 |
| 2024-07-10 | 3,165 | 3,166 | 3,114 | 3,166 | 495,900 | 3,166 |
| 2024-07-09 | 3,210 | 3,218 | 3,152 | 3,175 | 411,200 | 3,175 |
| 2024-07-08 | 3,229 | 3,235 | 3,196 | 3,206 | 434,700 | 3,206 |
| 2024-07-05 | 3,210 | 3,218 | 3,178 | 3,218 | 482,000 | 3,218 |
| 2024-07-04 | 3,239 | 3,240 | 3,184 | 3,210 | 425,200 | 3,210 |
| 2024-07-03 | 3,208 | 3,225 | 3,173 | 3,225 | 355,200 | 3,225 |
| 2024-07-02 | 3,210 | 3,253 | 3,200 | 3,208 | 422,400 | 3,208 |
| 2024-07-01 | 3,200 | 3,240 | 3,180 | 3,209 | 396,600 | 3,209 |
| 2024-06-28 | 3,183 | 3,195 | 3,151 | 3,168 | 321,300 | 3,168 |
| 2024-06-27 | 3,137 | 3,188 | 3,128 | 3,166 | 432,300 | 3,166 |
| 2024-06-26 | 3,115 | 3,152 | 3,104 | 3,149 | 293,500 | 3,149 |
| 2024-06-25 | 3,093 | 3,125 | 3,087 | 3,106 | 258,600 | 3,106 |
| 2024-06-24 | 3,061 | 3,108 | 3,049 | 3,082 | 320,000 | 3,082 |
| 2024-06-21 | 3,121 | 3,155 | 3,085 | 3,088 | 507,100 | 3,088 |
| 2024-06-20 | 3,061 | 3,104 | 3,057 | 3,094 | 225,300 | 3,094 |
| 2024-06-19 | 3,078 | 3,102 | 3,047 | 3,065 | 245,400 | 3,065 |
| 2024-06-18 | 3,113 | 3,128 | 3,043 | 3,084 | 347,200 | 3,084 |
| 2024-06-17 | 3,138 | 3,149 | 3,062 | 3,079 | 434,200 | 3,079 |
| 2024-06-14 | 3,070 | 3,159 | 3,058 | 3,155 | 618,900 | 3,155 |
| 2024-06-13 | 3,071 | 3,136 | 3,056 | 3,091 | 648,500 | 3,091 |
| 2024-06-12 | 3,030 | 3,064 | 3,020 | 3,052 | 340,400 | 3,052 |
| 2024-06-11 | 3,020 | 3,085 | 3,020 | 3,031 | 532,500 | 3,031 |
| 2024-06-10 | 2,960 | 3,004 | 2,940 | 3,000 | 435,600 | 3,000 |
| 2024-06-07 | 2,905 | 2,980 | 2,891.5 | 2,967 | 434,500 | 2,967 |
| 2024-06-06 | 2,929.5 | 2,942.5 | 2,900.5 | 2,904.5 | 363,400 | 2,904.50 |
| 2024-06-05 | 2,935 | 2,947 | 2,893.5 | 2,909 | 381,800 | 2,909 |
| 2024-06-04 | 2,885 | 2,942 | 2,880.5 | 2,934 | 444,600 | 2,934 |
| 2024-06-03 | 2,875 | 2,898 | 2,853 | 2,897 | 361,100 | 2,897 |
| 2024-05-31 | 2,847 | 2,865.5 | 2,826 | 2,852 | 646,800 | 2,852 |
| 2024-05-30 | 2,829 | 2,853.5 | 2,765.5 | 2,825.5 | 518,800 | 2,825.50 |
| 2024-05-29 | 2,799.5 | 2,851.5 | 2,777.5 | 2,779 | 669,100 | 2,779 |
| 2024-05-28 | 2,819 | 2,838 | 2,726 | 2,726.5 | 469,800 | 2,726.50 |
| 2024-05-27 | 2,775.5 | 2,821 | 2,755.5 | 2,819 | 523,400 | 2,819 |
| 2024-05-24 | 2,656 | 2,747 | 2,656 | 2,725.5 | 495,600 | 2,725.50 |
| 2024-05-23 | 2,669 | 2,681.5 | 2,615 | 2,678.5 | 404,800 | 2,678.50 |
| 2024-05-22 | 2,718 | 2,722.5 | 2,649.5 | 2,667 | 438,500 | 2,667 |
| 2024-05-21 | 2,722 | 2,791.5 | 2,705.5 | 2,743 | 540,200 | 2,743 |
| 2024-05-20 | 2,743.5 | 2,747 | 2,702.5 | 2,722 | 432,400 | 2,722 |
| 2024-05-17 | 2,710 | 2,752 | 2,688 | 2,749 | 622,300 | 2,749 |
| 2024-05-16 | 2,724 | 2,785 | 2,710 | 2,737 | 718,200 | 2,737 |
| 2024-05-15 | 2,745 | 2,817.5 | 2,604.5 | 2,719.5 | 1,219,800 | 2,719.50 |
| 2024-05-14 | 2,660 | 2,713 | 2,652.5 | 2,711.5 | 624,800 | 2,711.50 |
| 2024-05-13 | 2,700.5 | 2,737 | 2,666 | 2,680.5 | 721,100 | 2,680.50 |
| 2024-05-10 | 2,650 | 2,699 | 2,627 | 2,694 | 426,100 | 2,694 |
| 2024-05-09 | 2,630 | 2,672.5 | 2,615.5 | 2,651 | 338,000 | 2,651 |
| 2024-05-08 | 2,652.5 | 2,655 | 2,591.5 | 2,623.5 | 457,200 | 2,623.50 |
| 2024-05-07 | 2,611 | 2,636 | 2,588.5 | 2,636 | 552,200 | 2,636 |
| 2024-05-02 | 2,710 | 2,722.5 | 2,643 | 2,652 | 2,054,400 | 2,652 |
| 2024-05-01 | 2,528.5 | 2,528.5 | 2,495.5 | 2,510 | 218,800 | 2,510 |
| 2024-04-30 | 2,551.5 | 2,559 | 2,501 | 2,529 | 352,500 | 2,529 |
| 2024-04-26 | 2,510 | 2,551 | 2,493.5 | 2,547 | 292,800 | 2,547 |
| 2024-04-25 | 2,555 | 2,560.5 | 2,512.5 | 2,512.5 | 247,000 | 2,512.50 |
| 2024-04-24 | 2,540 | 2,582 | 2,522.5 | 2,552.5 | 341,100 | 2,552.50 |
| 2024-04-23 | 2,506 | 2,526.5 | 2,485 | 2,504 | 213,600 | 2,504 |
| 2024-04-22 | 2,491 | 2,505.5 | 2,465 | 2,494.5 | 342,000 | 2,494.50 |
| 2024-04-19 | 2,528 | 2,532.5 | 2,433 | 2,464.5 | 553,800 | 2,464.50 |
| 2024-04-18 | 2,531 | 2,579.5 | 2,515 | 2,554.5 | 289,400 | 2,554.50 |
| 2024-04-17 | 2,551 | 2,585.5 | 2,537 | 2,552 | 314,100 | 2,552 |
| 2024-04-16 | 2,600 | 2,601 | 2,556 | 2,570.5 | 367,400 | 2,570.50 |
| 2024-04-15 | 2,640 | 2,652 | 2,611.5 | 2,635 | 247,000 | 2,635 |
| 2024-04-12 | 2,687 | 2,705.5 | 2,643.5 | 2,662 | 287,700 | 2,662 |
| 2024-04-11 | 2,710 | 2,710 | 2,649 | 2,658 | 266,100 | 2,658 |
| 2024-04-10 | 2,725 | 2,737 | 2,704 | 2,713 | 209,300 | 2,713 |
| 2024-04-09 | 2,711.5 | 2,734 | 2,701 | 2,723.5 | 280,700 | 2,723.50 |
| 2024-04-08 | 2,695 | 2,722.5 | 2,685.5 | 2,711 | 334,000 | 2,711 |
| 2024-04-05 | 2,660 | 2,705.5 | 2,644 | 2,697.5 | 410,400 | 2,697.50 |
| 2024-04-04 | 2,668.5 | 2,704 | 2,653 | 2,682 | 502,000 | 2,682 |
| 2024-04-03 | 2,654 | 2,683 | 2,644 | 2,668 | 425,500 | 2,668 |
| 2024-04-02 | 2,700 | 2,704 | 2,664.5 | 2,695 | 440,700 | 2,695 |
| 2024-04-01 | 2,800 | 2,800 | 2,705.5 | 2,709 | 394,000 | 2,709 |
| 2024-03-29 | 2,757 | 2,815 | 2,745.5 | 2,813.5 | 486,900 | 2,813.50 |
| 2024-03-28 | 2,801 | 2,830 | 2,755 | 2,756 | 678,100 | 2,756 |
| 2024-03-27 | 2,852 | 2,893.5 | 2,843 | 2,868 | 718,000 | 2,868 |
| 2024-03-26 | 2,880 | 2,898.5 | 2,835.5 | 2,848.5 | 488,800 | 2,848.50 |
| 2024-03-25 | 2,910 | 2,917.5 | 2,875 | 2,875 | 471,700 | 2,875 |
| 2024-03-22 | 2,870 | 2,909 | 2,856 | 2,898.5 | 523,200 | 2,898.50 |
| 2024-03-21 | 2,835 | 2,875 | 2,828 | 2,861 | 460,600 | 2,861 |
| 2024-03-19 | 2,798 | 2,835 | 2,775 | 2,818 | 524,300 | 2,818 |
| 2024-03-18 | 2,766.5 | 2,804 | 2,742.5 | 2,804 | 500,400 | 2,804 |
| 2024-03-15 | 2,750 | 2,756 | 2,721.5 | 2,748.5 | 522,000 | 2,748.50 |
| 2024-03-14 | 2,690 | 2,732 | 2,685 | 2,724 | 389,100 | 2,724 |
| 2024-03-13 | 2,736.5 | 2,763 | 2,684.5 | 2,703 | 434,500 | 2,703 |
| 2024-03-12 | 2,675.5 | 2,718.5 | 2,652.5 | 2,712.5 | 527,000 | 2,712.50 |
| 2024-03-11 | 2,699 | 2,714 | 2,650.5 | 2,675.5 | 467,400 | 2,675.50 |
| 2024-03-08 | 2,666 | 2,737.5 | 2,663 | 2,726 | 604,300 | 2,726 |
| 2024-03-07 | 2,679.5 | 2,692 | 2,648 | 2,690 | 398,400 | 2,690 |
| 2024-03-06 | 2,611 | 2,681.5 | 2,607.5 | 2,675 | 461,400 | 2,675 |
| 2024-03-05 | 2,624 | 2,652 | 2,607 | 2,637.5 | 415,700 | 2,637.50 |
| 2024-03-04 | 2,660.5 | 2,670 | 2,608.5 | 2,618 | 561,600 | 2,618 |
| 2024-03-01 | 2,680 | 2,693.5 | 2,636.5 | 2,657 | 754,800 | 2,657 |
| 2024-02-29 | 2,570 | 2,678.5 | 2,569 | 2,667.5 | 1,575,200 | 2,667.50 |
| 2024-02-28 | 2,454.5 | 2,589.5 | 2,453 | 2,564 | 1,277,300 | 2,564 |
| 2024-02-27 | 2,450 | 2,471 | 2,436 | 2,454.5 | 470,100 | 2,454.50 |
| 2024-02-26 | 2,476 | 2,493 | 2,450 | 2,461 | 602,200 | 2,461 |
| 2024-02-22 | 2,410.5 | 2,497.5 | 2,410 | 2,475 | 999,400 | 2,475 |
| 2024-02-21 | 2,339.5 | 2,396 | 2,334.5 | 2,395.5 | 682,300 | 2,395.50 |
| 2024-02-20 | 2,343 | 2,347.5 | 2,316 | 2,327.5 | 389,900 | 2,327.50 |
| 2024-02-19 | 2,295 | 2,343.5 | 2,285 | 2,331 | 410,600 | 2,331 |
| 2024-02-16 | 2,294 | 2,321.5 | 2,288.5 | 2,296.5 | 488,300 | 2,296.50 |
| 2024-02-15 | 2,332 | 2,336 | 2,270 | 2,292 | 707,600 | 2,292 |
| 2024-02-14 | 2,354 | 2,373 | 2,311.5 | 2,321 | 521,200 | 2,321 |
| 2024-02-13 | 2,362.5 | 2,368 | 2,318 | 2,355 | 595,600 | 2,355 |
| 2024-02-09 | 2,348 | 2,354 | 2,306 | 2,349.5 | 722,100 | 2,349.50 |
| 2024-02-08 | 2,385.5 | 2,395 | 2,326.5 | 2,329 | 1,033,800 | 2,329 |
| 2024-02-07 | 2,343 | 2,387 | 2,291 | 2,379.5 | 2,005,000 | 2,379.50 |
| 2024-02-06 | 2,430 | 2,459.5 | 2,396.5 | 2,443 | 1,200,900 | 2,443 |
| 2024-02-05 | 2,399 | 2,414.5 | 2,375.5 | 2,410.5 | 705,700 | 2,410.50 |
| 2024-02-02 | 2,399 | 2,399.5 | 2,361.5 | 2,381 | 701,100 | 2,381 |
| 2024-02-01 | 2,400 | 2,417.5 | 2,380.5 | 2,385 | 795,600 | 2,385 |
| 2024-01-31 | 2,420.5 | 2,433.5 | 2,387 | 2,433.5 | 785,500 | 2,433.50 |
| 2024-01-30 | 2,488 | 2,490 | 2,416 | 2,420.5 | 1,193,800 | 2,420.50 |
| 2024-01-29 | 2,525.5 | 2,546.5 | 2,475.5 | 2,488.5 | 1,017,200 | 2,488.50 |
| 2024-01-26 | 2,530 | 2,577.5 | 2,499 | 2,511.5 | 726,300 | 2,511.50 |
| 2024-01-25 | 2,490 | 2,528 | 2,470.5 | 2,508.5 | 455,800 | 2,508.50 |
| 2024-01-24 | 2,557.5 | 2,568.5 | 2,481 | 2,494.5 | 577,400 | 2,494.50 |
| 2024-01-23 | 2,534 | 2,595 | 2,533 | 2,571.5 | 522,000 | 2,571.50 |
| 2024-01-22 | 2,510 | 2,542.5 | 2,501 | 2,527 | 554,300 | 2,527 |
| 2024-01-19 | 2,500 | 2,504.5 | 2,468 | 2,484 | 376,200 | 2,484 |
| 2024-01-18 | 2,510 | 2,528.5 | 2,468 | 2,486 | 390,800 | 2,486 |
| 2024-01-17 | 2,500 | 2,521.5 | 2,487 | 2,487.5 | 458,300 | 2,487.50 |
| 2024-01-16 | 2,498 | 2,519.5 | 2,468.5 | 2,483.5 | 438,100 | 2,483.50 |
| 2024-01-15 | 2,470.5 | 2,518 | 2,470.5 | 2,494.5 | 581,000 | 2,494.50 |
| 2024-01-12 | 2,432 | 2,479 | 2,431 | 2,452 | 711,100 | 2,452 |
| 2024-01-11 | 2,398 | 2,426 | 2,391 | 2,420 | 679,400 | 2,420 |
| 2024-01-10 | 2,310 | 2,373 | 2,304 | 2,368 | 531,700 | 2,368 |
| 2024-01-09 | 2,274.5 | 2,329 | 2,265.5 | 2,302 | 589,800 | 2,302 |
| 2024-01-05 | 2,250 | 2,277 | 2,238 | 2,260.5 | 359,900 | 2,260.50 |
| 2024-01-04 | 2,221 | 2,239 | 2,176.5 | 2,239 | 367,600 | 2,239 |
分割・併合履歴 ： [2005-09-27]1株→2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
