7912 大日本印刷(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 | 2,392.5 | 2,392.5 | 2,317.5 | 2,326.5 | 1,302,400 | 2,326.50 |
| 2024-11-20 | 2,400.5 | 2,411.5 | 2,368.5 | 2,395 | 1,159,900 | 2,395 |
| 2024-11-19 | 2,416 | 2,427 | 2,395.5 | 2,412 | 1,353,000 | 2,412 |
| 2024-11-18 | 2,425 | 2,458.5 | 2,412.5 | 2,440.5 | 1,057,600 | 2,440.50 |
| 2024-11-15 | 2,482 | 2,504 | 2,452.5 | 2,457.5 | 1,543,100 | 2,457.50 |
| 2024-11-14 | 2,586 | 2,607 | 2,485.5 | 2,488.5 | 1,618,000 | 2,488.50 |
| 2024-11-13 | 2,668.5 | 2,687 | 2,601.5 | 2,617 | 1,061,600 | 2,617 |
| 2024-11-12 | 2,760 | 2,766 | 2,626 | 2,655 | 1,756,400 | 2,655 |
| 2024-11-11 | 2,753 | 2,763.5 | 2,709.5 | 2,757 | 1,190,100 | 2,757 |
| 2024-11-08 | 2,750 | 2,754.5 | 2,667 | 2,718 | 1,204,000 | 2,718 |
| 2024-11-07 | 2,709.5 | 2,739 | 2,672 | 2,730 | 867,100 | 2,730 |
| 2024-11-06 | 2,660.5 | 2,700 | 2,644.5 | 2,665 | 804,400 | 2,665 |
| 2024-11-05 | 2,601 | 2,660 | 2,585 | 2,660 | 819,700 | 2,660 |
| 2024-11-01 | 2,620 | 2,667 | 2,600.5 | 2,631.5 | 647,400 | 2,631.50 |
| 2024-10-31 | 2,675 | 2,689.5 | 2,643.5 | 2,670 | 846,400 | 2,670 |
| 2024-10-30 | 2,663 | 2,696 | 2,656.5 | 2,677 | 1,672,700 | 2,677 |
| 2024-10-29 | 2,603.5 | 2,655.5 | 2,601 | 2,649 | 496,900 | 2,649 |
| 2024-10-28 | 2,575.5 | 2,640 | 2,575.5 | 2,620 | 768,400 | 2,620 |
| 2024-10-25 | 2,592.5 | 2,613.5 | 2,573 | 2,599.5 | 511,500 | 2,599.50 |
| 2024-10-24 | 2,543 | 2,609 | 2,520.5 | 2,599 | 1,402,600 | 2,599 |
| 2024-10-23 | 2,546.5 | 2,565.5 | 2,527 | 2,544.5 | 1,054,700 | 2,544.50 |
| 2024-10-22 | 2,599 | 2,607.5 | 2,546 | 2,554 | 809,800 | 2,554 |
| 2024-10-21 | 2,623.5 | 2,631.5 | 2,588.5 | 2,592 | 633,800 | 2,592 |
| 2024-10-18 | 2,646 | 2,650 | 2,607.5 | 2,611 | 798,500 | 2,611 |
| 2024-10-17 | 2,645 | 2,671.5 | 2,624.5 | 2,625.5 | 722,000 | 2,625.50 |
| 2024-10-16 | 2,640 | 2,663 | 2,620 | 2,643 | 753,700 | 2,643 |
| 2024-10-15 | 2,654 | 2,693 | 2,641 | 2,661.5 | 917,600 | 2,661.50 |
| 2024-10-11 | 2,679 | 2,701 | 2,608.5 | 2,639.5 | 1,595,700 | 2,639.50 |
| 2024-10-10 | 2,758 | 2,760 | 2,666.5 | 2,700.5 | 1,056,700 | 2,700.50 |
| 2024-10-09 | 2,755.5 | 2,785 | 2,743.5 | 2,743.5 | 889,500 | 2,743.50 |
| 2024-10-08 | 2,700 | 2,766.5 | 2,699.5 | 2,741 | 813,100 | 2,741 |
| 2024-10-07 | 2,744.5 | 2,749.5 | 2,720 | 2,734.5 | 1,280,900 | 2,734.50 |
| 2024-10-04 | 2,672 | 2,719.5 | 2,672 | 2,719.5 | 1,130,600 | 2,719.50 |
| 2024-10-03 | 2,681.5 | 2,691 | 2,651 | 2,673 | 1,202,300 | 2,673 |
| 2024-10-02 | 2,591 | 2,634.5 | 2,577.5 | 2,612 | 1,121,700 | 2,612 |
| 2024-10-01 | 2,574.5 | 2,633.5 | 2,557 | 2,613 | 847,800 | 2,613 |
| 2024-09-30 | 2,550 | 2,589.5 | 2,501 | 2,552 | 1,498,800 | 2,552 |
| 2024-09-27 | 2,626 | 2,686.5 | 2,589 | 2,650 | 1,084,300 | 2,650 |
| 2024-09-26 | 5,149 | 5,200 | 5,101 | 5,200 | 875,900 | 2,600 |
| 2024-09-25 | 5,012 | 5,082 | 4,974 | 5,056 | 442,100 | 2,528 |
| 2024-09-24 | 5,136 | 5,144 | 5,080 | 5,089 | 529,400 | 2,544.50 |
| 2024-09-20 | 5,136 | 5,163 | 5,074 | 5,082 | 1,189,500 | 2,541 |
| 2024-09-19 | 5,095 | 5,128 | 5,068 | 5,084 | 595,400 | 2,542 |
| 2024-09-18 | 5,031 | 5,100 | 5,016 | 5,058 | 516,400 | 2,529 |
| 2024-09-17 | 5,092 | 5,111 | 5,000 | 5,031 | 628,900 | 2,515.50 |
| 2024-09-13 | 5,111 | 5,125 | 5,042 | 5,092 | 707,200 | 2,546 |
| 2024-09-12 | 5,200 | 5,230 | 5,105 | 5,123 | 702,000 | 2,561.50 |
| 2024-09-11 | 5,180 | 5,194 | 5,050 | 5,076 | 638,500 | 2,538 |
| 2024-09-10 | 5,220 | 5,259 | 5,136 | 5,180 | 468,400 | 2,590 |
| 2024-09-09 | 5,059 | 5,230 | 5,050 | 5,215 | 579,200 | 2,607.50 |
| 2024-09-06 | 5,075 | 5,157 | 5,065 | 5,104 | 475,100 | 2,552 |
| 2024-09-05 | 5,064 | 5,151 | 4,984 | 5,079 | 573,800 | 2,539.50 |
| 2024-09-04 | 5,160 | 5,224 | 5,144 | 5,151 | 772,200 | 2,575.50 |
| 2024-09-03 | 5,273 | 5,324 | 5,268 | 5,309 | 409,500 | 2,654.50 |
| 2024-09-02 | 5,320 | 5,344 | 5,272 | 5,295 | 516,200 | 2,647.50 |
| 2024-08-30 | 5,149 | 5,279 | 5,148 | 5,249 | 1,774,200 | 2,624.50 |
| 2024-08-29 | 5,050 | 5,165 | 5,033 | 5,145 | 1,752,800 | 2,572.50 |
| 2024-08-28 | 5,018 | 5,045 | 4,978 | 5,033 | 446,600 | 2,516.50 |
| 2024-08-27 | 4,912 | 4,984 | 4,898 | 4,968 | 540,300 | 2,484 |
| 2024-08-26 | 4,933 | 4,938 | 4,888 | 4,912 | 442,900 | 2,456 |
| 2024-08-23 | 4,965 | 5,006 | 4,927 | 4,978 | 379,600 | 2,489 |
| 2024-08-22 | 4,951 | 4,967 | 4,892 | 4,923 | 549,700 | 2,461.50 |
| 2024-08-21 | 4,901 | 4,992 | 4,901 | 4,954 | 447,200 | 2,477 |
| 2024-08-20 | 4,942 | 5,016 | 4,925 | 4,995 | 434,900 | 2,497.50 |
| 2024-08-19 | 4,930 | 4,968 | 4,893 | 4,917 | 392,400 | 2,458.50 |
| 2024-08-16 | 4,900 | 4,975 | 4,880 | 4,959 | 487,800 | 2,479.50 |
| 2024-08-15 | 4,815 | 4,850 | 4,792 | 4,819 | 476,200 | 2,409.50 |
| 2024-08-14 | 4,850 | 4,878 | 4,773 | 4,824 | 734,600 | 2,412 |
| 2024-08-13 | 4,705 | 4,871 | 4,698 | 4,812 | 766,000 | 2,406 |
| 2024-08-09 | 4,593 | 4,753 | 4,593 | 4,707 | 982,500 | 2,353.50 |
| 2024-08-08 | 4,605 | 4,723 | 4,582 | 4,593 | 812,100 | 2,296.50 |
| 2024-08-07 | 4,489 | 4,819 | 4,474 | 4,686 | 707,300 | 2,343 |
| 2024-08-06 | 4,468 | 4,808 | 4,423 | 4,664 | 888,700 | 2,332 |
| 2024-08-05 | 4,580 | 4,659 | 4,272 | 4,286 | 1,414,600 | 2,143 |
| 2024-08-02 | 4,800 | 4,825 | 4,731 | 4,753 | 934,400 | 2,376.50 |
| 2024-08-01 | 4,960 | 4,974 | 4,853 | 4,910 | 619,500 | 2,455 |
| 2024-07-31 | 4,924 | 4,976 | 4,901 | 4,970 | 589,600 | 2,485 |
| 2024-07-30 | 4,962 | 4,992 | 4,906 | 4,951 | 456,100 | 2,475.50 |
| 2024-07-29 | 4,900 | 4,972 | 4,881 | 4,953 | 427,900 | 2,476.50 |
| 2024-07-26 | 4,910 | 4,914 | 4,845 | 4,848 | 462,400 | 2,424 |
| 2024-07-25 | 4,990 | 5,004 | 4,908 | 4,935 | 609,200 | 2,467.50 |
| 2024-07-24 | 5,080 | 5,114 | 5,041 | 5,076 | 536,500 | 2,538 |
| 2024-07-23 | 5,196 | 5,216 | 5,124 | 5,164 | 431,100 | 2,582 |
| 2024-07-22 | 5,220 | 5,235 | 5,175 | 5,207 | 309,400 | 2,603.50 |
| 2024-07-19 | 5,213 | 5,223 | 5,119 | 5,218 | 470,200 | 2,609 |
| 2024-07-18 | 5,195 | 5,295 | 5,159 | 5,217 | 597,900 | 2,608.50 |
| 2024-07-17 | 5,380 | 5,391 | 5,276 | 5,295 | 534,100 | 2,647.50 |
| 2024-07-16 | 5,510 | 5,524 | 5,358 | 5,358 | 515,800 | 2,679 |
| 2024-07-12 | 5,510 | 5,577 | 5,497 | 5,510 | 822,100 | 2,755 |
| 2024-07-11 | 5,549 | 5,574 | 5,496 | 5,510 | 834,400 | 2,755 |
| 2024-07-10 | 5,360 | 5,454 | 5,360 | 5,450 | 858,200 | 2,725 |
| 2024-07-09 | 5,417 | 5,441 | 5,367 | 5,371 | 556,600 | 2,685.50 |
| 2024-07-08 | 5,386 | 5,418 | 5,341 | 5,386 | 527,800 | 2,693 |
| 2024-07-05 | 5,450 | 5,485 | 5,400 | 5,406 | 652,700 | 2,703 |
| 2024-07-04 | 5,543 | 5,562 | 5,511 | 5,535 | 309,100 | 2,767.50 |
| 2024-07-03 | 5,480 | 5,539 | 5,445 | 5,526 | 556,800 | 2,763 |
| 2024-07-02 | 5,455 | 5,555 | 5,455 | 5,525 | 703,000 | 2,762.50 |
| 2024-07-01 | 5,469 | 5,500 | 5,401 | 5,442 | 426,800 | 2,721 |
| 2024-06-28 | 5,335 | 5,435 | 5,335 | 5,412 | 639,100 | 2,706 |
| 2024-06-27 | 5,274 | 5,326 | 5,258 | 5,299 | 466,600 | 2,649.50 |
| 2024-06-26 | 5,282 | 5,367 | 5,265 | 5,298 | 608,600 | 2,649 |
| 2024-06-25 | 5,293 | 5,322 | 5,249 | 5,273 | 398,000 | 2,636.50 |
| 2024-06-24 | 5,330 | 5,370 | 5,228 | 5,262 | 441,700 | 2,631 |
| 2024-06-21 | 5,305 | 5,339 | 5,273 | 5,321 | 1,730,600 | 2,660.50 |
| 2024-06-20 | 5,282 | 5,309 | 5,257 | 5,305 | 530,200 | 2,652.50 |
| 2024-06-19 | 5,355 | 5,446 | 5,337 | 5,351 | 499,100 | 2,675.50 |
| 2024-06-18 | 5,300 | 5,366 | 5,276 | 5,348 | 596,800 | 2,674 |
| 2024-06-17 | 5,311 | 5,342 | 5,176 | 5,246 | 730,700 | 2,623 |
| 2024-06-14 | 5,272 | 5,370 | 5,185 | 5,340 | 1,378,400 | 2,670 |
| 2024-06-13 | 5,053 | 5,375 | 5,039 | 5,290 | 1,663,200 | 2,645 |
| 2024-06-12 | 5,003 | 5,020 | 4,978 | 5,004 | 553,300 | 2,502 |
| 2024-06-11 | 4,990 | 5,038 | 4,964 | 5,000 | 450,900 | 2,500 |
| 2024-06-10 | 4,906 | 4,983 | 4,906 | 4,979 | 384,700 | 2,489.50 |
| 2024-06-07 | 4,899 | 4,905 | 4,875 | 4,905 | 326,700 | 2,452.50 |
| 2024-06-06 | 4,917 | 4,918 | 4,835 | 4,900 | 384,400 | 2,450 |
| 2024-06-05 | 4,969 | 4,981 | 4,877 | 4,902 | 456,000 | 2,451 |
| 2024-06-04 | 4,947 | 5,030 | 4,945 | 4,985 | 653,700 | 2,492.50 |
| 2024-06-03 | 4,900 | 4,965 | 4,899 | 4,943 | 410,900 | 2,471.50 |
| 2024-05-31 | 4,798 | 4,891 | 4,795 | 4,884 | 1,849,200 | 2,442 |
| 2024-05-30 | 4,749 | 4,776 | 4,698 | 4,762 | 487,000 | 2,381 |
| 2024-05-29 | 4,804 | 4,867 | 4,756 | 4,767 | 609,500 | 2,383.50 |
| 2024-05-28 | 4,733 | 4,804 | 4,728 | 4,775 | 375,100 | 2,387.50 |
| 2024-05-27 | 4,756 | 4,778 | 4,705 | 4,766 | 450,700 | 2,383 |
| 2024-05-24 | 4,712 | 4,780 | 4,700 | 4,771 | 459,800 | 2,385.50 |
| 2024-05-23 | 4,779 | 4,807 | 4,706 | 4,782 | 389,700 | 2,391 |
| 2024-05-22 | 4,795 | 4,819 | 4,790 | 4,790 | 471,600 | 2,395 |
| 2024-05-21 | 4,805 | 4,835 | 4,800 | 4,809 | 302,600 | 2,404.50 |
| 2024-05-20 | 4,779 | 4,845 | 4,757 | 4,790 | 554,700 | 2,395 |
| 2024-05-17 | 4,691 | 4,805 | 4,691 | 4,779 | 480,700 | 2,389.50 |
| 2024-05-16 | 4,740 | 4,750 | 4,679 | 4,732 | 469,300 | 2,366 |
| 2024-05-15 | 4,789 | 4,810 | 4,726 | 4,751 | 564,600 | 2,375.50 |
| 2024-05-14 | 4,881 | 4,905 | 4,721 | 4,752 | 1,247,000 | 2,376 |
| 2024-05-13 | 4,650 | 4,650 | 4,539 | 4,601 | 643,300 | 2,300.50 |
| 2024-05-10 | 4,675 | 4,695 | 4,624 | 4,643 | 566,600 | 2,321.50 |
| 2024-05-09 | 4,597 | 4,641 | 4,590 | 4,605 | 431,300 | 2,302.50 |
| 2024-05-08 | 4,565 | 4,582 | 4,528 | 4,573 | 584,900 | 2,286.50 |
| 2024-05-07 | 4,574 | 4,597 | 4,501 | 4,560 | 635,200 | 2,280 |
| 2024-05-02 | 4,531 | 4,560 | 4,507 | 4,534 | 438,400 | 2,267 |
| 2024-05-01 | 4,559 | 4,604 | 4,555 | 4,565 | 474,700 | 2,282.50 |
| 2024-04-30 | 4,578 | 4,617 | 4,545 | 4,606 | 635,400 | 2,303 |
| 2024-04-26 | 4,470 | 4,563 | 4,458 | 4,555 | 1,675,500 | 2,277.50 |
| 2024-04-25 | 4,522 | 4,535 | 4,483 | 4,493 | 542,800 | 2,246.50 |
| 2024-04-24 | 4,481 | 4,524 | 4,456 | 4,522 | 459,200 | 2,261 |
| 2024-04-23 | 4,488 | 4,509 | 4,462 | 4,484 | 497,700 | 2,242 |
| 2024-04-22 | 4,484 | 4,506 | 4,455 | 4,480 | 536,500 | 2,240 |
| 2024-04-19 | 4,495 | 4,502 | 4,371 | 4,414 | 1,134,200 | 2,207 |
| 2024-04-18 | 4,469 | 4,508 | 4,429 | 4,480 | 738,900 | 2,240 |
| 2024-04-17 | 4,520 | 4,522 | 4,429 | 4,471 | 691,100 | 2,235.50 |
| 2024-04-16 | 4,524 | 4,559 | 4,486 | 4,533 | 733,400 | 2,266.50 |
| 2024-04-15 | 4,485 | 4,562 | 4,465 | 4,544 | 562,400 | 2,272 |
| 2024-04-12 | 4,556 | 4,591 | 4,519 | 4,549 | 678,600 | 2,274.50 |
| 2024-04-11 | 4,519 | 4,533 | 4,489 | 4,523 | 622,800 | 2,261.50 |
| 2024-04-10 | 4,543 | 4,575 | 4,527 | 4,559 | 624,300 | 2,279.50 |
| 2024-04-09 | 4,567 | 4,608 | 4,518 | 4,543 | 700,200 | 2,271.50 |
| 2024-04-08 | 4,621 | 4,634 | 4,541 | 4,560 | 992,100 | 2,280 |
| 2024-04-05 | 4,564 | 4,590 | 4,507 | 4,590 | 712,100 | 2,295 |
| 2024-04-04 | 4,583 | 4,703 | 4,583 | 4,662 | 858,800 | 2,331 |
| 2024-04-03 | 4,570 | 4,597 | 4,536 | 4,566 | 777,000 | 2,283 |
| 2024-04-02 | 4,545 | 4,576 | 4,513 | 4,538 | 726,700 | 2,269 |
| 2024-04-01 | 4,675 | 4,700 | 4,535 | 4,578 | 728,000 | 2,289 |
| 2024-03-29 | 4,657 | 4,714 | 4,655 | 4,671 | 704,800 | 2,335.50 |
| 2024-03-28 | 4,624 | 4,751 | 4,612 | 4,622 | 830,700 | 2,311 |
| 2024-03-27 | 4,775 | 4,782 | 4,679 | 4,679 | 1,002,200 | 2,339.50 |
| 2024-03-26 | 4,615 | 4,641 | 4,535 | 4,554 | 660,500 | 2,277 |
| 2024-03-25 | 4,781 | 4,791 | 4,597 | 4,602 | 926,900 | 2,301 |
| 2024-03-22 | 4,661 | 4,764 | 4,660 | 4,751 | 842,500 | 2,375.50 |
| 2024-03-21 | 4,640 | 4,732 | 4,617 | 4,726 | 635,600 | 2,363 |
| 2024-03-19 | 4,570 | 4,615 | 4,542 | 4,610 | 697,400 | 2,305 |
| 2024-03-18 | 4,550 | 4,604 | 4,539 | 4,586 | 589,700 | 2,293 |
| 2024-03-15 | 4,478 | 4,536 | 4,455 | 4,526 | 1,265,300 | 2,263 |
| 2024-03-14 | 4,443 | 4,532 | 4,405 | 4,511 | 910,400 | 2,255.50 |
| 2024-03-13 | 4,430 | 4,470 | 4,335 | 4,395 | 1,356,400 | 2,197.50 |
| 2024-03-12 | 4,534 | 4,540 | 4,403 | 4,481 | 1,390,600 | 2,240.50 |
| 2024-03-11 | 4,393 | 4,554 | 4,391 | 4,550 | 2,557,500 | 2,275 |
| 2024-03-08 | 4,270 | 4,323 | 4,204 | 4,301 | 777,600 | 2,150.50 |
| 2024-03-07 | 4,300 | 4,311 | 4,212 | 4,262 | 649,400 | 2,131 |
| 2024-03-06 | 4,277 | 4,302 | 4,233 | 4,291 | 598,800 | 2,145.50 |
| 2024-03-05 | 4,308 | 4,329 | 4,242 | 4,268 | 595,500 | 2,134 |
| 2024-03-04 | 4,377 | 4,390 | 4,310 | 4,344 | 690,700 | 2,172 |
| 2024-03-01 | 4,391 | 4,414 | 4,367 | 4,398 | 553,700 | 2,199 |
| 2024-02-29 | 4,425 | 4,447 | 4,341 | 4,367 | 968,200 | 2,183.50 |
| 2024-02-28 | 4,410 | 4,469 | 4,402 | 4,448 | 570,800 | 2,224 |
| 2024-02-27 | 4,480 | 4,480 | 4,382 | 4,413 | 918,900 | 2,206.50 |
| 2024-02-26 | 4,660 | 4,666 | 4,497 | 4,516 | 810,400 | 2,258 |
| 2024-02-22 | 4,589 | 4,658 | 4,570 | 4,599 | 756,300 | 2,299.50 |
| 2024-02-21 | 4,547 | 4,612 | 4,527 | 4,589 | 759,100 | 2,294.50 |
| 2024-02-20 | 4,557 | 4,577 | 4,483 | 4,497 | 593,400 | 2,248.50 |
| 2024-02-19 | 4,649 | 4,662 | 4,551 | 4,556 | 530,400 | 2,278 |
| 2024-02-16 | 4,595 | 4,727 | 4,593 | 4,651 | 1,241,100 | 2,325.50 |
| 2024-02-15 | 4,593 | 4,595 | 4,541 | 4,547 | 838,800 | 2,273.50 |
| 2024-02-14 | 4,595 | 4,601 | 4,471 | 4,581 | 1,398,600 | 2,290.50 |
| 2024-02-13 | 4,452 | 4,639 | 4,452 | 4,601 | 2,094,000 | 2,300.50 |
| 2024-02-09 | 4,203 | 4,248 | 4,166 | 4,191 | 971,600 | 2,095.50 |
| 2024-02-08 | 4,185 | 4,248 | 4,154 | 4,231 | 1,028,300 | 2,115.50 |
| 2024-02-07 | 4,130 | 4,188 | 4,113 | 4,185 | 551,200 | 2,092.50 |
| 2024-02-06 | 4,160 | 4,183 | 4,146 | 4,161 | 584,400 | 2,080.50 |
| 2024-02-05 | 4,181 | 4,203 | 4,167 | 4,173 | 394,600 | 2,086.50 |
| 2024-02-02 | 4,198 | 4,217 | 4,179 | 4,180 | 702,600 | 2,090 |
| 2024-02-01 | 4,230 | 4,239 | 4,164 | 4,183 | 843,400 | 2,091.50 |
| 2024-01-31 | 4,188 | 4,302 | 4,188 | 4,292 | 945,500 | 2,146 |
| 2024-01-30 | 4,219 | 4,221 | 4,162 | 4,180 | 506,700 | 2,090 |
| 2024-01-29 | 4,198 | 4,217 | 4,180 | 4,202 | 420,700 | 2,101 |
| 2024-01-26 | 4,204 | 4,221 | 4,190 | 4,198 | 598,900 | 2,099 |
| 2024-01-25 | 4,250 | 4,273 | 4,232 | 4,243 | 418,000 | 2,121.50 |
| 2024-01-24 | 4,296 | 4,315 | 4,268 | 4,280 | 452,100 | 2,140 |
| 2024-01-23 | 4,342 | 4,377 | 4,311 | 4,325 | 637,400 | 2,162.50 |
| 2024-01-22 | 4,300 | 4,368 | 4,293 | 4,345 | 466,600 | 2,172.50 |
| 2024-01-19 | 4,343 | 4,350 | 4,246 | 4,274 | 610,600 | 2,137 |
| 2024-01-18 | 4,266 | 4,308 | 4,266 | 4,273 | 464,300 | 2,136.50 |
| 2024-01-17 | 4,289 | 4,357 | 4,260 | 4,260 | 671,800 | 2,130 |
| 2024-01-16 | 4,356 | 4,364 | 4,236 | 4,254 | 943,000 | 2,127 |
| 2024-01-15 | 4,304 | 4,415 | 4,304 | 4,407 | 460,100 | 2,203.50 |
| 2024-01-12 | 4,331 | 4,346 | 4,288 | 4,307 | 779,200 | 2,153.50 |
| 2024-01-11 | 4,249 | 4,309 | 4,240 | 4,261 | 866,000 | 2,130.50 |
| 2024-01-10 | 4,177 | 4,226 | 4,176 | 4,213 | 732,700 | 2,106.50 |
| 2024-01-09 | 4,190 | 4,229 | 4,170 | 4,200 | 717,700 | 2,100 |
| 2024-01-05 | 4,171 | 4,198 | 4,141 | 4,176 | 776,800 | 2,088 |
| 2024-01-04 | 4,157 | 4,195 | 4,111 | 4,192 | 742,600 | 2,096 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
