7915 NISSHA(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,624 | 1,642 | 1,623 | 1,625 | 231,000 | 1,625 |
| 2024-12-02 | 1,623 | 1,653 | 1,623 | 1,629 | 154,400 | 1,629 |
| 2024-11-29 | 1,650 | 1,668 | 1,623 | 1,623 | 117,500 | 1,623 |
| 2024-11-28 | 1,634 | 1,670 | 1,622 | 1,656 | 94,800 | 1,656 |
| 2024-11-27 | 1,634 | 1,650 | 1,619 | 1,635 | 187,700 | 1,635 |
| 2024-11-26 | 1,667 | 1,668 | 1,608 | 1,628 | 212,800 | 1,628 |
| 2024-11-25 | 1,697 | 1,707 | 1,673 | 1,673 | 149,400 | 1,673 |
| 2024-11-22 | 1,675 | 1,687 | 1,667 | 1,686 | 108,000 | 1,686 |
| 2024-11-21 | 1,673 | 1,690 | 1,661 | 1,675 | 123,200 | 1,675 |
| 2024-11-20 | 1,724 | 1,737 | 1,667 | 1,673 | 126,400 | 1,673 |
| 2024-11-19 | 1,734 | 1,748 | 1,712 | 1,748 | 112,300 | 1,748 |
| 2024-11-18 | 1,670 | 1,733 | 1,669 | 1,729 | 122,700 | 1,729 |
| 2024-11-15 | 1,711 | 1,728 | 1,693 | 1,693 | 130,400 | 1,693 |
| 2024-11-14 | 1,741 | 1,741 | 1,701 | 1,701 | 90,600 | 1,701 |
| 2024-11-13 | 1,727 | 1,772 | 1,700 | 1,745 | 194,600 | 1,745 |
| 2024-11-12 | 1,798 | 1,810 | 1,730 | 1,730 | 259,400 | 1,730 |
| 2024-11-11 | 1,827 | 1,850 | 1,765 | 1,802 | 507,000 | 1,802 |
| 2024-11-08 | 1,996 | 1,996 | 1,931 | 1,936 | 198,200 | 1,936 |
| 2024-11-07 | 1,960 | 1,967 | 1,934 | 1,954 | 140,100 | 1,954 |
| 2024-11-06 | 1,904 | 1,947 | 1,878 | 1,926 | 157,400 | 1,926 |
| 2024-11-05 | 1,851 | 1,902 | 1,845 | 1,893 | 131,300 | 1,893 |
| 2024-11-01 | 1,845 | 1,873 | 1,839 | 1,848 | 79,000 | 1,848 |
| 2024-10-31 | 1,885 | 1,910 | 1,879 | 1,900 | 136,800 | 1,900 |
| 2024-10-30 | 1,895 | 1,911 | 1,882 | 1,892 | 136,200 | 1,892 |
| 2024-10-29 | 1,853 | 1,902 | 1,852 | 1,896 | 135,600 | 1,896 |
| 2024-10-28 | 1,810 | 1,854 | 1,799 | 1,844 | 125,200 | 1,844 |
| 2024-10-25 | 1,809 | 1,814 | 1,786 | 1,811 | 71,400 | 1,811 |
| 2024-10-24 | 1,758 | 1,809 | 1,744 | 1,798 | 94,300 | 1,798 |
| 2024-10-23 | 1,802 | 1,822 | 1,772 | 1,777 | 92,700 | 1,777 |
| 2024-10-22 | 1,809 | 1,827 | 1,800 | 1,808 | 57,000 | 1,808 |
| 2024-10-21 | 1,849 | 1,849 | 1,829 | 1,829 | 45,700 | 1,829 |
| 2024-10-18 | 1,843 | 1,845 | 1,819 | 1,831 | 93,100 | 1,831 |
| 2024-10-17 | 1,863 | 1,867 | 1,838 | 1,846 | 72,600 | 1,846 |
| 2024-10-16 | 1,840 | 1,866 | 1,833 | 1,861 | 83,300 | 1,861 |
| 2024-10-15 | 1,852 | 1,873 | 1,838 | 1,858 | 144,100 | 1,858 |
| 2024-10-11 | 1,879 | 1,879 | 1,835 | 1,837 | 167,100 | 1,837 |
| 2024-10-10 | 1,904 | 1,904 | 1,883 | 1,883 | 76,400 | 1,883 |
| 2024-10-09 | 1,906 | 1,924 | 1,900 | 1,904 | 53,500 | 1,904 |
| 2024-10-08 | 1,936 | 1,937 | 1,909 | 1,909 | 90,600 | 1,909 |
| 2024-10-07 | 1,985 | 1,999 | 1,946 | 1,967 | 103,700 | 1,967 |
| 2024-10-04 | 1,963 | 1,967 | 1,932 | 1,932 | 66,300 | 1,932 |
| 2024-10-03 | 1,967 | 1,967 | 1,922 | 1,946 | 111,700 | 1,946 |
| 2024-10-02 | 1,922 | 1,942 | 1,900 | 1,910 | 82,700 | 1,910 |
| 2024-10-01 | 1,944 | 1,955 | 1,917 | 1,942 | 77,800 | 1,942 |
| 2024-09-30 | 1,896 | 1,948 | 1,882 | 1,942 | 118,800 | 1,942 |
| 2024-09-27 | 2,038 | 2,038 | 2,005 | 2,026 | 93,400 | 2,026 |
| 2024-09-26 | 1,985 | 2,004 | 1,972 | 2,000 | 149,900 | 2,000 |
| 2024-09-25 | 1,951 | 1,955 | 1,924 | 1,948 | 76,500 | 1,948 |
| 2024-09-24 | 1,995 | 1,998 | 1,963 | 1,963 | 81,200 | 1,963 |
| 2024-09-20 | 1,985 | 2,007 | 1,982 | 1,987 | 141,000 | 1,987 |
| 2024-09-19 | 2,015 | 2,025 | 1,962 | 1,962 | 88,400 | 1,962 |
| 2024-09-18 | 1,964 | 1,999 | 1,955 | 1,968 | 82,700 | 1,968 |
| 2024-09-17 | 1,953 | 1,965 | 1,909 | 1,936 | 101,700 | 1,936 |
| 2024-09-13 | 1,975 | 1,988 | 1,927 | 1,932 | 136,200 | 1,932 |
| 2024-09-12 | 1,999 | 2,022 | 1,978 | 1,989 | 125,700 | 1,989 |
| 2024-09-11 | 1,902 | 1,930 | 1,888 | 1,915 | 171,500 | 1,915 |
| 2024-09-10 | 1,975 | 1,975 | 1,916 | 1,916 | 140,100 | 1,916 |
| 2024-09-09 | 1,907 | 1,975 | 1,897 | 1,975 | 110,400 | 1,975 |
| 2024-09-06 | 2,022 | 2,027 | 1,961 | 1,985 | 139,100 | 1,985 |
| 2024-09-05 | 2,046 | 2,082 | 2,020 | 2,036 | 158,100 | 2,036 |
| 2024-09-04 | 2,074 | 2,124 | 2,063 | 2,095 | 190,500 | 2,095 |
| 2024-09-03 | 2,143 | 2,185 | 2,141 | 2,170 | 254,300 | 2,170 |
| 2024-09-02 | 2,130 | 2,150 | 2,112 | 2,136 | 151,000 | 2,136 |
| 2024-08-30 | 2,036 | 2,106 | 2,034 | 2,089 | 182,600 | 2,089 |
| 2024-08-29 | 2,044 | 2,048 | 2,012 | 2,036 | 113,800 | 2,036 |
| 2024-08-28 | 2,012 | 2,042 | 2,002 | 2,034 | 100,400 | 2,034 |
| 2024-08-27 | 1,973 | 2,025 | 1,973 | 2,025 | 83,700 | 2,025 |
| 2024-08-26 | 1,991 | 2,004 | 1,971 | 1,972 | 104,400 | 1,972 |
| 2024-08-23 | 1,985 | 2,019 | 1,985 | 2,005 | 72,100 | 2,005 |
| 2024-08-22 | 1,998 | 2,018 | 1,973 | 1,985 | 81,100 | 1,985 |
| 2024-08-21 | 1,994 | 2,004 | 1,962 | 1,974 | 63,600 | 1,974 |
| 2024-08-20 | 1,968 | 2,015 | 1,968 | 2,004 | 108,500 | 2,004 |
| 2024-08-19 | 2,000 | 2,008 | 1,953 | 1,953 | 112,600 | 1,953 |
| 2024-08-16 | 1,970 | 2,023 | 1,964 | 2,012 | 163,400 | 2,012 |
| 2024-08-15 | 1,929 | 1,947 | 1,905 | 1,930 | 142,200 | 1,930 |
| 2024-08-14 | 1,852 | 1,938 | 1,847 | 1,929 | 214,300 | 1,929 |
| 2024-08-13 | 1,810 | 1,843 | 1,794 | 1,828 | 156,500 | 1,828 |
| 2024-08-09 | 1,842 | 1,842 | 1,771 | 1,777 | 386,800 | 1,777 |
| 2024-08-08 | 1,895 | 1,940 | 1,802 | 1,802 | 416,700 | 1,802 |
| 2024-08-07 | 1,840 | 1,920 | 1,755 | 1,920 | 567,700 | 1,920 |
| 2024-08-06 | 1,564 | 1,631 | 1,501 | 1,520 | 376,100 | 1,520 |
| 2024-08-05 | 1,571 | 1,571 | 1,423 | 1,464 | 224,200 | 1,464 |
| 2024-08-02 | 1,674 | 1,693 | 1,648 | 1,651 | 199,200 | 1,651 |
| 2024-08-01 | 1,824 | 1,825 | 1,754 | 1,754 | 168,000 | 1,754 |
| 2024-07-31 | 1,848 | 1,856 | 1,827 | 1,842 | 258,000 | 1,842 |
| 2024-07-30 | 1,912 | 1,915 | 1,867 | 1,876 | 283,700 | 1,876 |
| 2024-07-29 | 1,904 | 1,932 | 1,887 | 1,917 | 82,900 | 1,917 |
| 2024-07-26 | 1,895 | 1,907 | 1,871 | 1,875 | 104,100 | 1,875 |
| 2024-07-25 | 1,888 | 1,902 | 1,870 | 1,895 | 119,700 | 1,895 |
| 2024-07-24 | 1,900 | 1,915 | 1,877 | 1,902 | 211,500 | 1,902 |
| 2024-07-23 | 1,942 | 1,950 | 1,914 | 1,918 | 55,100 | 1,918 |
| 2024-07-22 | 1,967 | 1,971 | 1,927 | 1,929 | 41,100 | 1,929 |
| 2024-07-19 | 1,951 | 1,977 | 1,940 | 1,967 | 109,600 | 1,967 |
| 2024-07-18 | 2,017 | 2,017 | 1,991 | 1,991 | 89,800 | 1,991 |
| 2024-07-17 | 2,050 | 2,056 | 2,016 | 2,056 | 74,900 | 2,056 |
| 2024-07-16 | 2,039 | 2,065 | 2,030 | 2,051 | 96,000 | 2,051 |
| 2024-07-12 | 2,012 | 2,028 | 1,992 | 2,005 | 106,000 | 2,005 |
| 2024-07-11 | 2,041 | 2,062 | 2,036 | 2,039 | 101,700 | 2,039 |
| 2024-07-10 | 1,994 | 2,032 | 1,977 | 2,032 | 132,700 | 2,032 |
| 2024-07-09 | 1,938 | 2,009 | 1,938 | 1,995 | 163,800 | 1,995 |
| 2024-07-08 | 1,972 | 1,972 | 1,920 | 1,945 | 95,800 | 1,945 |
| 2024-07-05 | 2,004 | 2,004 | 1,961 | 1,966 | 92,600 | 1,966 |
| 2024-07-04 | 2,011 | 2,015 | 1,997 | 2,010 | 65,500 | 2,010 |
| 2024-07-03 | 2,007 | 2,026 | 1,999 | 2,018 | 51,100 | 2,018 |
| 2024-07-02 | 2,011 | 2,031 | 2,010 | 2,010 | 62,000 | 2,010 |
| 2024-07-01 | 2,050 | 2,064 | 2,006 | 2,011 | 96,700 | 2,011 |
| 2024-06-28 | 2,030 | 2,050 | 2,019 | 2,037 | 86,500 | 2,037 |
| 2024-06-27 | 2,004 | 2,038 | 2,004 | 2,027 | 71,600 | 2,027 |
| 2024-06-26 | 2,041 | 2,065 | 2,037 | 2,039 | 118,600 | 2,039 |
| 2024-06-25 | 1,996 | 2,050 | 1,991 | 2,045 | 117,200 | 2,045 |
| 2024-06-24 | 1,975 | 2,023 | 1,975 | 2,002 | 131,200 | 2,002 |
| 2024-06-21 | 2,000 | 2,009 | 1,956 | 1,969 | 227,700 | 1,969 |
| 2024-06-20 | 2,030 | 2,031 | 1,963 | 1,994 | 111,900 | 1,994 |
| 2024-06-19 | 2,029 | 2,048 | 1,972 | 1,990 | 183,800 | 1,990 |
| 2024-06-18 | 2,060 | 2,068 | 2,030 | 2,040 | 81,700 | 2,040 |
| 2024-06-17 | 2,056 | 2,056 | 2,022 | 2,050 | 115,500 | 2,050 |
| 2024-06-14 | 2,014 | 2,064 | 2,011 | 2,056 | 155,800 | 2,056 |
| 2024-06-13 | 2,035 | 2,044 | 1,995 | 2,028 | 147,100 | 2,028 |
| 2024-06-12 | 1,986 | 2,037 | 1,984 | 2,017 | 174,400 | 2,017 |
| 2024-06-11 | 1,960 | 1,995 | 1,957 | 1,981 | 147,800 | 1,981 |
| 2024-06-10 | 1,956 | 1,969 | 1,935 | 1,956 | 88,800 | 1,956 |
| 2024-06-07 | 1,960 | 1,972 | 1,947 | 1,956 | 106,200 | 1,956 |
| 2024-06-06 | 1,920 | 1,951 | 1,920 | 1,938 | 82,600 | 1,938 |
| 2024-06-05 | 1,927 | 1,930 | 1,901 | 1,928 | 80,500 | 1,928 |
| 2024-06-04 | 1,932 | 1,954 | 1,920 | 1,941 | 102,700 | 1,941 |
| 2024-06-03 | 1,948 | 1,950 | 1,920 | 1,936 | 199,900 | 1,936 |
| 2024-05-31 | 1,923 | 1,949 | 1,923 | 1,946 | 195,100 | 1,946 |
| 2024-05-30 | 1,875 | 1,917 | 1,870 | 1,914 | 126,900 | 1,914 |
| 2024-05-29 | 1,902 | 1,905 | 1,875 | 1,889 | 122,000 | 1,889 |
| 2024-05-28 | 1,880 | 1,897 | 1,880 | 1,890 | 131,900 | 1,890 |
| 2024-05-27 | 1,836 | 1,875 | 1,831 | 1,875 | 180,900 | 1,875 |
| 2024-05-24 | 1,801 | 1,829 | 1,796 | 1,822 | 128,100 | 1,822 |
| 2024-05-23 | 1,835 | 1,846 | 1,815 | 1,833 | 132,500 | 1,833 |
| 2024-05-22 | 1,843 | 1,846 | 1,826 | 1,831 | 148,800 | 1,831 |
| 2024-05-21 | 1,838 | 1,850 | 1,830 | 1,840 | 108,600 | 1,840 |
| 2024-05-20 | 1,844 | 1,869 | 1,822 | 1,828 | 126,500 | 1,828 |
| 2024-05-17 | 1,803 | 1,825 | 1,790 | 1,825 | 156,100 | 1,825 |
| 2024-05-16 | 1,793 | 1,805 | 1,779 | 1,805 | 100,200 | 1,805 |
| 2024-05-15 | 1,824 | 1,828 | 1,794 | 1,812 | 136,900 | 1,812 |
| 2024-05-14 | 1,780 | 1,809 | 1,777 | 1,805 | 169,000 | 1,805 |
| 2024-05-13 | 1,820 | 1,855 | 1,765 | 1,786 | 228,000 | 1,786 |
| 2024-05-10 | 1,839 | 1,859 | 1,797 | 1,823 | 475,700 | 1,823 |
| 2024-05-09 | 1,710 | 1,725 | 1,675 | 1,720 | 166,000 | 1,720 |
| 2024-05-08 | 1,704 | 1,704 | 1,678 | 1,697 | 105,500 | 1,697 |
| 2024-05-07 | 1,680 | 1,711 | 1,680 | 1,697 | 137,400 | 1,697 |
| 2024-05-02 | 1,699 | 1,699 | 1,677 | 1,680 | 109,000 | 1,680 |
| 2024-05-01 | 1,679 | 1,703 | 1,665 | 1,702 | 97,900 | 1,702 |
| 2024-04-30 | 1,700 | 1,710 | 1,667 | 1,699 | 220,700 | 1,699 |
| 2024-04-26 | 1,675 | 1,694 | 1,660 | 1,689 | 193,700 | 1,689 |
| 2024-04-25 | 1,628 | 1,707 | 1,627 | 1,702 | 397,300 | 1,702 |
| 2024-04-24 | 1,613 | 1,625 | 1,605 | 1,618 | 98,700 | 1,618 |
| 2024-04-23 | 1,613 | 1,630 | 1,602 | 1,615 | 104,400 | 1,615 |
| 2024-04-22 | 1,604 | 1,609 | 1,592 | 1,609 | 146,200 | 1,609 |
| 2024-04-19 | 1,586 | 1,589 | 1,539 | 1,566 | 203,900 | 1,566 |
| 2024-04-18 | 1,573 | 1,597 | 1,568 | 1,596 | 126,300 | 1,596 |
| 2024-04-17 | 1,551 | 1,571 | 1,524 | 1,558 | 158,600 | 1,558 |
| 2024-04-16 | 1,547 | 1,554 | 1,525 | 1,540 | 121,100 | 1,540 |
| 2024-04-15 | 1,519 | 1,553 | 1,511 | 1,547 | 170,400 | 1,547 |
| 2024-04-12 | 1,609 | 1,630 | 1,554 | 1,558 | 423,200 | 1,558 |
| 2024-04-11 | 1,456 | 1,498 | 1,453 | 1,486 | 100,000 | 1,486 |
| 2024-04-10 | 1,455 | 1,484 | 1,455 | 1,476 | 68,800 | 1,476 |
| 2024-04-09 | 1,459 | 1,469 | 1,450 | 1,463 | 60,000 | 1,463 |
| 2024-04-08 | 1,452 | 1,470 | 1,452 | 1,459 | 68,800 | 1,459 |
| 2024-04-05 | 1,450 | 1,456 | 1,433 | 1,448 | 74,300 | 1,448 |
| 2024-04-04 | 1,462 | 1,485 | 1,453 | 1,461 | 99,100 | 1,461 |
| 2024-04-03 | 1,487 | 1,492 | 1,454 | 1,461 | 103,000 | 1,461 |
| 2024-04-02 | 1,492 | 1,494 | 1,476 | 1,488 | 107,200 | 1,488 |
| 2024-04-01 | 1,501 | 1,518 | 1,490 | 1,506 | 143,500 | 1,506 |
| 2024-03-29 | 1,489 | 1,503 | 1,461 | 1,472 | 283,800 | 1,472 |
| 2024-03-28 | 1,489 | 1,527 | 1,489 | 1,503 | 119,500 | 1,503 |
| 2024-03-27 | 1,469 | 1,495 | 1,459 | 1,483 | 115,300 | 1,483 |
| 2024-03-26 | 1,442 | 1,457 | 1,436 | 1,451 | 83,200 | 1,451 |
| 2024-03-25 | 1,437 | 1,484 | 1,437 | 1,449 | 172,700 | 1,449 |
| 2024-03-22 | 1,453 | 1,455 | 1,432 | 1,443 | 115,600 | 1,443 |
| 2024-03-21 | 1,449 | 1,453 | 1,431 | 1,441 | 113,900 | 1,441 |
| 2024-03-19 | 1,418 | 1,438 | 1,411 | 1,436 | 62,200 | 1,436 |
| 2024-03-18 | 1,420 | 1,431 | 1,411 | 1,417 | 75,200 | 1,417 |
| 2024-03-15 | 1,409 | 1,420 | 1,403 | 1,408 | 102,700 | 1,408 |
| 2024-03-14 | 1,412 | 1,420 | 1,408 | 1,420 | 68,900 | 1,420 |
| 2024-03-13 | 1,448 | 1,448 | 1,412 | 1,417 | 86,400 | 1,417 |
| 2024-03-12 | 1,401 | 1,439 | 1,386 | 1,439 | 138,700 | 1,439 |
| 2024-03-11 | 1,411 | 1,412 | 1,381 | 1,401 | 236,500 | 1,401 |
| 2024-03-08 | 1,420 | 1,448 | 1,409 | 1,441 | 191,600 | 1,441 |
| 2024-03-07 | 1,500 | 1,501 | 1,443 | 1,450 | 176,900 | 1,450 |
| 2024-03-06 | 1,504 | 1,535 | 1,492 | 1,497 | 177,400 | 1,497 |
| 2024-03-05 | 1,509 | 1,544 | 1,504 | 1,537 | 123,900 | 1,537 |
| 2024-03-04 | 1,508 | 1,515 | 1,497 | 1,502 | 72,300 | 1,502 |
| 2024-03-01 | 1,509 | 1,515 | 1,488 | 1,509 | 86,800 | 1,509 |
| 2024-02-29 | 1,515 | 1,515 | 1,491 | 1,496 | 129,100 | 1,496 |
| 2024-02-28 | 1,530 | 1,547 | 1,520 | 1,522 | 95,800 | 1,522 |
| 2024-02-27 | 1,512 | 1,529 | 1,498 | 1,529 | 163,000 | 1,529 |
| 2024-02-26 | 1,523 | 1,523 | 1,505 | 1,507 | 107,600 | 1,507 |
| 2024-02-22 | 1,540 | 1,543 | 1,503 | 1,515 | 124,800 | 1,515 |
| 2024-02-21 | 1,505 | 1,546 | 1,502 | 1,534 | 99,500 | 1,534 |
| 2024-02-20 | 1,522 | 1,530 | 1,507 | 1,507 | 97,200 | 1,507 |
| 2024-02-19 | 1,515 | 1,535 | 1,506 | 1,530 | 106,200 | 1,530 |
| 2024-02-16 | 1,538 | 1,554 | 1,517 | 1,524 | 155,600 | 1,524 |
| 2024-02-15 | 1,580 | 1,605 | 1,493 | 1,520 | 313,200 | 1,520 |
| 2024-02-14 | 1,602 | 1,605 | 1,550 | 1,580 | 231,400 | 1,580 |
| 2024-02-13 | 1,630 | 1,646 | 1,625 | 1,642 | 145,100 | 1,642 |
| 2024-02-09 | 1,595 | 1,629 | 1,588 | 1,621 | 150,400 | 1,621 |
| 2024-02-08 | 1,584 | 1,612 | 1,564 | 1,598 | 106,700 | 1,598 |
| 2024-02-07 | 1,605 | 1,613 | 1,574 | 1,580 | 156,000 | 1,580 |
| 2024-02-06 | 1,627 | 1,627 | 1,609 | 1,613 | 66,900 | 1,613 |
| 2024-02-05 | 1,618 | 1,637 | 1,618 | 1,632 | 93,200 | 1,632 |
| 2024-02-02 | 1,616 | 1,623 | 1,600 | 1,614 | 103,600 | 1,614 |
| 2024-02-01 | 1,640 | 1,641 | 1,614 | 1,621 | 95,000 | 1,621 |
| 2024-01-31 | 1,617 | 1,649 | 1,612 | 1,649 | 109,000 | 1,649 |
| 2024-01-30 | 1,626 | 1,633 | 1,622 | 1,627 | 111,800 | 1,627 |
| 2024-01-29 | 1,605 | 1,631 | 1,605 | 1,625 | 102,100 | 1,625 |
| 2024-01-26 | 1,612 | 1,623 | 1,600 | 1,604 | 114,200 | 1,604 |
| 2024-01-25 | 1,596 | 1,616 | 1,594 | 1,612 | 146,800 | 1,612 |
| 2024-01-24 | 1,585 | 1,593 | 1,560 | 1,588 | 104,700 | 1,588 |
| 2024-01-23 | 1,580 | 1,585 | 1,566 | 1,571 | 115,400 | 1,571 |
| 2024-01-22 | 1,549 | 1,579 | 1,549 | 1,578 | 80,800 | 1,578 |
| 2024-01-19 | 1,528 | 1,547 | 1,522 | 1,543 | 139,400 | 1,543 |
| 2024-01-18 | 1,520 | 1,534 | 1,517 | 1,517 | 131,700 | 1,517 |
| 2024-01-17 | 1,556 | 1,558 | 1,524 | 1,525 | 209,400 | 1,525 |
| 2024-01-16 | 1,562 | 1,562 | 1,541 | 1,553 | 119,900 | 1,553 |
| 2024-01-15 | 1,575 | 1,576 | 1,555 | 1,565 | 106,200 | 1,565 |
| 2024-01-12 | 1,570 | 1,580 | 1,567 | 1,570 | 136,200 | 1,570 |
| 2024-01-11 | 1,577 | 1,579 | 1,558 | 1,569 | 159,400 | 1,569 |
| 2024-01-10 | 1,544 | 1,562 | 1,544 | 1,550 | 168,500 | 1,550 |
| 2024-01-09 | 1,520 | 1,537 | 1,520 | 1,534 | 150,900 | 1,534 |
| 2024-01-05 | 1,498 | 1,508 | 1,494 | 1,503 | 138,500 | 1,503 |
| 2024-01-04 | 1,471 | 1,491 | 1,443 | 1,483 | 147,700 | 1,483 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
