7936 (株)アシックス 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 | 2,899 | 2,943 | 2,797 | 2,815 | 5,084,200 | 2,815 |
| 2024-11-20 | 2,850 | 2,918 | 2,825.5 | 2,901 | 8,407,200 | 2,901 |
| 2024-11-19 | 2,730 | 2,899 | 2,646 | 2,793 | 9,584,900 | 2,793 |
| 2024-11-18 | 2,708.5 | 2,716.5 | 2,667 | 2,709 | 2,157,800 | 2,709 |
| 2024-11-15 | 2,794.5 | 2,795 | 2,707.5 | 2,720 | 3,087,200 | 2,720 |
| 2024-11-14 | 2,788.5 | 2,799.5 | 2,700 | 2,706.5 | 3,354,400 | 2,706.50 |
| 2024-11-13 | 2,851 | 2,853 | 2,687.5 | 2,741.5 | 5,289,500 | 2,741.50 |
| 2024-11-12 | 2,800 | 2,868.5 | 2,750.5 | 2,804.5 | 8,086,800 | 2,804.50 |
| 2024-11-11 | 2,680.5 | 2,781.5 | 2,648.5 | 2,718.5 | 6,659,700 | 2,718.50 |
| 2024-11-08 | 2,650 | 2,729 | 2,424 | 2,608.5 | 11,978,700 | 2,608.50 |
| 2024-11-07 | 2,510 | 2,666 | 2,491 | 2,608.5 | 6,833,100 | 2,608.50 |
| 2024-11-06 | 2,625 | 2,723 | 2,603 | 2,659.5 | 4,043,200 | 2,659.50 |
| 2024-11-05 | 2,631 | 2,707 | 2,624 | 2,639 | 4,075,400 | 2,639 |
| 2024-11-01 | 2,647.5 | 2,687 | 2,613 | 2,613 | 2,942,600 | 2,613 |
| 2024-10-31 | 2,673.5 | 2,725.5 | 2,644 | 2,714 | 3,493,300 | 2,714 |
| 2024-10-30 | 2,726.5 | 2,740 | 2,682.5 | 2,698 | 5,494,800 | 2,698 |
| 2024-10-29 | 2,680 | 2,759 | 2,665 | 2,750 | 3,736,100 | 2,750 |
| 2024-10-28 | 2,648.5 | 2,708.5 | 2,638 | 2,655 | 2,626,300 | 2,655 |
| 2024-10-25 | 2,650 | 2,658.5 | 2,594.5 | 2,639.5 | 3,023,900 | 2,639.50 |
| 2024-10-24 | 2,595 | 2,689.5 | 2,581 | 2,673.5 | 3,834,900 | 2,673.50 |
| 2024-10-23 | 2,685.5 | 2,695.5 | 2,613 | 2,624 | 3,261,900 | 2,624 |
| 2024-10-22 | 2,735 | 2,772 | 2,683 | 2,704.5 | 3,593,900 | 2,704.50 |
| 2024-10-21 | 2,800 | 2,810 | 2,714 | 2,727 | 2,711,500 | 2,727 |
| 2024-10-18 | 2,806 | 2,817 | 2,766.5 | 2,782 | 2,802,700 | 2,782 |
| 2024-10-17 | 2,858 | 2,863.5 | 2,771.5 | 2,809 | 3,053,800 | 2,809 |
| 2024-10-16 | 2,770.5 | 2,880.5 | 2,755.5 | 2,858 | 3,839,400 | 2,858 |
| 2024-10-15 | 2,894.5 | 2,896 | 2,801 | 2,820.5 | 3,427,200 | 2,820.50 |
| 2024-10-11 | 2,836.5 | 2,845.5 | 2,794.5 | 2,803 | 3,332,800 | 2,803 |
| 2024-10-10 | 2,913 | 2,920 | 2,790 | 2,830.5 | 5,073,700 | 2,830.50 |
| 2024-10-09 | 2,925 | 2,959 | 2,897.5 | 2,908 | 2,404,100 | 2,908 |
| 2024-10-08 | 2,940 | 2,964.5 | 2,882.5 | 2,913.5 | 3,239,000 | 2,913.50 |
| 2024-10-07 | 2,982 | 3,033 | 2,955 | 2,971.5 | 5,531,900 | 2,971.50 |
| 2024-10-04 | 2,810 | 2,899 | 2,802 | 2,886.5 | 4,022,300 | 2,886.50 |
| 2024-10-03 | 2,933 | 2,944 | 2,780.5 | 2,814.5 | 7,039,400 | 2,814.50 |
| 2024-10-02 | 2,997 | 3,000 | 2,867.5 | 2,877 | 4,554,500 | 2,877 |
| 2024-10-01 | 2,969 | 3,071 | 2,961.5 | 3,054 | 3,010,600 | 3,054 |
| 2024-09-30 | 2,952 | 3,056 | 2,949 | 3,001 | 6,246,500 | 3,001 |
| 2024-09-27 | 3,059 | 3,096 | 3,013 | 3,092 | 5,272,300 | 3,092 |
| 2024-09-26 | 2,938 | 3,059 | 2,935.5 | 3,059 | 6,598,800 | 3,059 |
| 2024-09-25 | 2,924.5 | 2,935 | 2,876.5 | 2,885.5 | 3,670,700 | 2,885.50 |
| 2024-09-24 | 2,985 | 2,999.5 | 2,910 | 2,951.5 | 4,712,200 | 2,951.50 |
| 2024-09-20 | 2,954.5 | 3,000 | 2,919 | 2,941.5 | 8,128,200 | 2,941.50 |
| 2024-09-19 | 2,850 | 2,885.5 | 2,811 | 2,858.5 | 7,085,600 | 2,858.50 |
| 2024-09-18 | 2,750 | 2,775.5 | 2,674 | 2,723.5 | 4,298,000 | 2,723.50 |
| 2024-09-17 | 2,738.5 | 2,759.5 | 2,637 | 2,728 | 4,078,100 | 2,728 |
| 2024-09-13 | 2,718 | 2,764.5 | 2,673.5 | 2,721 | 4,188,400 | 2,721 |
| 2024-09-12 | 2,734 | 2,775.5 | 2,707.5 | 2,724.5 | 4,678,900 | 2,724.50 |
| 2024-09-11 | 2,719 | 2,744 | 2,603.5 | 2,635.5 | 4,407,400 | 2,635.50 |
| 2024-09-10 | 2,709 | 2,788 | 2,662.5 | 2,689 | 5,954,600 | 2,689 |
| 2024-09-09 | 2,553.5 | 2,672.5 | 2,552 | 2,659 | 3,809,000 | 2,659 |
| 2024-09-06 | 2,657 | 2,718 | 2,624 | 2,653.5 | 5,310,600 | 2,653.50 |
| 2024-09-05 | 2,694 | 2,719 | 2,619 | 2,676 | 5,623,300 | 2,676 |
| 2024-09-04 | 2,736 | 2,805 | 2,690 | 2,749.5 | 5,795,500 | 2,749.50 |
| 2024-09-03 | 2,800 | 2,865 | 2,792.5 | 2,862 | 5,168,100 | 2,862 |
| 2024-09-02 | 2,904 | 2,929 | 2,771 | 2,783.5 | 7,144,000 | 2,783.50 |
| 2024-08-30 | 2,750 | 2,885 | 2,749.5 | 2,875.5 | 12,010,800 | 2,875.50 |
| 2024-08-29 | 2,650 | 2,745 | 2,630 | 2,740 | 9,260,000 | 2,740 |
| 2024-08-28 | 2,657.5 | 2,748.5 | 2,652.5 | 2,722 | 7,845,200 | 2,722 |
| 2024-08-27 | 2,598 | 2,623 | 2,521.5 | 2,622 | 4,857,300 | 2,622 |
| 2024-08-26 | 2,663.5 | 2,716.5 | 2,563 | 2,598 | 7,810,300 | 2,598 |
| 2024-08-23 | 2,600 | 2,660 | 2,599.5 | 2,660 | 7,426,600 | 2,660 |
| 2024-08-22 | 2,558 | 2,596 | 2,542 | 2,563 | 6,239,300 | 2,563 |
| 2024-08-21 | 2,482 | 2,554.5 | 2,470 | 2,527 | 4,514,600 | 2,527 |
| 2024-08-20 | 2,545 | 2,554.5 | 2,485.5 | 2,523.5 | 6,175,200 | 2,523.50 |
| 2024-08-19 | 2,537 | 2,572.5 | 2,465 | 2,481.5 | 7,914,500 | 2,481.50 |
| 2024-08-16 | 2,484 | 2,622 | 2,484 | 2,622 | 15,547,900 | 2,622 |
| 2024-08-15 | 2,333 | 2,448.5 | 2,331 | 2,429 | 8,601,500 | 2,429 |
| 2024-08-14 | 2,274 | 2,425.5 | 2,201 | 2,383 | 18,409,000 | 2,383 |
| 2024-08-13 | 2,170 | 2,354 | 2,170 | 2,324 | 11,499,000 | 2,324 |
| 2024-08-09 | 2,188 | 2,213 | 2,151.5 | 2,203.5 | 6,911,900 | 2,203.50 |
| 2024-08-08 | 2,132 | 2,218 | 2,111.5 | 2,159 | 6,294,200 | 2,159 |
| 2024-08-07 | 2,067 | 2,255 | 2,031.5 | 2,182 | 11,333,500 | 2,182 |
| 2024-08-06 | 2,090.5 | 2,148 | 1,989.5 | 2,065 | 9,155,700 | 2,065 |
| 2024-08-05 | 1,888 | 2,003.5 | 1,810.5 | 1,834.5 | 16,961,300 | 1,834.50 |
| 2024-08-02 | 2,350 | 2,377.5 | 2,168 | 2,168 | 13,240,300 | 2,168 |
| 2024-08-01 | 2,442.5 | 2,465.5 | 2,357.5 | 2,430 | 7,145,200 | 2,430 |
| 2024-07-31 | 2,347 | 2,475.5 | 2,330 | 2,475 | 14,611,100 | 2,475 |
| 2024-07-30 | 2,332.5 | 2,383.5 | 2,308 | 2,369.5 | 32,307,100 | 2,369.50 |
| 2024-07-29 | 2,323 | 2,399.5 | 2,304 | 2,333.5 | 10,870,800 | 2,333.50 |
| 2024-07-26 | 2,422.5 | 2,436.5 | 2,271 | 2,292 | 19,440,300 | 2,292 |
| 2024-07-25 | 2,443 | 2,452 | 2,417.5 | 2,442.5 | 53,717,500 | 2,442.50 |
| 2024-07-24 | 2,478 | 2,517 | 2,454 | 2,468 | 26,593,800 | 2,468 |
| 2024-07-23 | 2,586 | 2,605 | 2,508 | 2,518.5 | 18,246,400 | 2,518.50 |
| 2024-07-22 | 2,694.5 | 2,725 | 2,570 | 2,586 | 8,305,400 | 2,586 |
| 2024-07-19 | 2,608.5 | 2,677 | 2,604.5 | 2,661 | 6,428,300 | 2,661 |
| 2024-07-18 | 2,680 | 2,734 | 2,605.5 | 2,608 | 7,802,200 | 2,608 |
| 2024-07-17 | 2,675 | 2,773.5 | 2,647.5 | 2,757.5 | 10,038,900 | 2,757.50 |
| 2024-07-16 | 2,714 | 2,758 | 2,580 | 2,625 | 15,042,800 | 2,625 |
| 2024-07-12 | 2,527 | 2,564 | 2,471 | 2,564 | 4,172,900 | 2,564 |
| 2024-07-11 | 2,619 | 2,629 | 2,522 | 2,527 | 4,610,500 | 2,527 |
| 2024-07-10 | 2,563.5 | 2,588.5 | 2,528 | 2,588.5 | 3,524,500 | 2,588.50 |
| 2024-07-09 | 2,582.5 | 2,606.5 | 2,485.5 | 2,540 | 4,594,000 | 2,540 |
| 2024-07-08 | 2,528.5 | 2,558 | 2,497 | 2,521.5 | 5,755,100 | 2,521.50 |
| 2024-07-05 | 2,424.5 | 2,498.5 | 2,423.5 | 2,497.5 | 4,711,200 | 2,497.50 |
| 2024-07-04 | 2,393 | 2,410.5 | 2,363 | 2,403 | 3,155,200 | 2,403 |
| 2024-07-03 | 2,424.5 | 2,434.5 | 2,332 | 2,369.5 | 4,988,300 | 2,369.50 |
| 2024-07-02 | 2,390 | 2,445 | 2,378.5 | 2,424.5 | 4,434,700 | 2,424.50 |
| 2024-07-01 | 2,487.5 | 2,492 | 2,361 | 2,373.5 | 5,785,300 | 2,373.50 |
| 2024-06-28 | 2,420 | 2,466 | 2,350.5 | 2,461 | 6,304,600 | 2,461 |
| 2024-06-27 | 2,453 | 2,494 | 2,418 | 2,462.5 | 4,465,000 | 2,462.50 |
| 2024-06-26 | 10,050 | 10,050 | 9,760 | 9,930 | 1,747,100 | 2,482.50 |
| 2024-06-25 | 9,652 | 9,800 | 9,638 | 9,747 | 914,600 | 2,436.75 |
| 2024-06-24 | 9,780 | 9,977 | 9,689 | 9,706 | 1,292,700 | 2,426.50 |
| 2024-06-21 | 9,773 | 9,967 | 9,680 | 9,786 | 3,060,500 | 2,446.50 |
| 2024-06-20 | 9,601 | 9,739 | 9,438 | 9,678 | 1,444,000 | 2,419.50 |
| 2024-06-19 | 9,449 | 9,712 | 9,404 | 9,690 | 1,977,800 | 2,422.50 |
| 2024-06-18 | 9,181 | 9,344 | 9,070 | 9,182 | 1,209,100 | 2,295.50 |
| 2024-06-17 | 9,100 | 9,103 | 8,832 | 9,071 | 1,357,600 | 2,267.75 |
| 2024-06-14 | 9,073 | 9,285 | 9,056 | 9,247 | 1,475,200 | 2,311.75 |
| 2024-06-13 | 9,274 | 9,400 | 9,270 | 9,297 | 1,148,900 | 2,324.25 |
| 2024-06-12 | 9,203 | 9,282 | 9,007 | 9,207 | 1,424,000 | 2,301.75 |
| 2024-06-11 | 9,277 | 9,457 | 9,251 | 9,353 | 1,591,600 | 2,338.25 |
| 2024-06-10 | 9,448 | 9,586 | 9,275 | 9,373 | 1,487,900 | 2,343.25 |
| 2024-06-07 | 9,404 | 9,442 | 9,249 | 9,371 | 1,232,500 | 2,342.75 |
| 2024-06-06 | 9,120 | 9,358 | 9,070 | 9,348 | 2,134,000 | 2,337 |
| 2024-06-05 | 9,104 | 9,148 | 8,704 | 8,883 | 1,582,400 | 2,220.75 |
| 2024-06-04 | 8,997 | 9,095 | 8,791 | 9,071 | 1,908,400 | 2,267.75 |
| 2024-06-03 | 8,870 | 9,067 | 8,761 | 9,039 | 2,393,300 | 2,259.75 |
| 2024-05-31 | 8,890 | 8,973 | 8,617 | 8,700 | 14,440,200 | 2,175 |
| 2024-05-30 | 8,659 | 8,887 | 8,651 | 8,800 | 2,027,100 | 2,200 |
| 2024-05-29 | 8,558 | 8,747 | 8,497 | 8,655 | 1,755,700 | 2,163.75 |
| 2024-05-28 | 8,661 | 8,692 | 8,390 | 8,438 | 983,400 | 2,109.50 |
| 2024-05-27 | 8,466 | 8,720 | 8,466 | 8,562 | 1,375,800 | 2,140.50 |
| 2024-05-24 | 8,201 | 8,495 | 8,174 | 8,452 | 1,480,400 | 2,113 |
| 2024-05-23 | 8,322 | 8,379 | 8,215 | 8,290 | 1,558,600 | 2,072.50 |
| 2024-05-22 | 8,099 | 8,237 | 8,019 | 8,172 | 1,309,900 | 2,043 |
| 2024-05-21 | 8,049 | 8,124 | 7,965 | 8,046 | 1,167,100 | 2,011.50 |
| 2024-05-20 | 8,129 | 8,179 | 7,980 | 8,102 | 1,348,900 | 2,025.50 |
| 2024-05-17 | 8,202 | 8,225 | 8,086 | 8,148 | 1,463,500 | 2,037 |
| 2024-05-16 | 8,300 | 8,518 | 8,181 | 8,266 | 1,693,200 | 2,066.50 |
| 2024-05-15 | 8,536 | 8,631 | 8,123 | 8,241 | 2,218,300 | 2,060.25 |
| 2024-05-14 | 8,500 | 8,745 | 8,187 | 8,386 | 4,536,500 | 2,096.50 |
| 2024-05-13 | 8,750 | 8,750 | 8,750 | 8,750 | 375,600 | 2,187.50 |
| 2024-05-10 | 7,089 | 7,266 | 7,065 | 7,250 | 1,781,900 | 1,812.50 |
| 2024-05-09 | 7,091 | 7,269 | 7,080 | 7,145 | 1,754,800 | 1,786.25 |
| 2024-05-08 | 7,049 | 7,120 | 6,963 | 7,036 | 1,976,000 | 1,759 |
| 2024-05-07 | 6,767 | 7,008 | 6,761 | 7,008 | 1,274,000 | 1,752 |
| 2024-05-02 | 6,720 | 6,843 | 6,695 | 6,761 | 746,900 | 1,690.25 |
| 2024-05-01 | 6,660 | 6,774 | 6,620 | 6,727 | 881,300 | 1,681.75 |
| 2024-04-30 | 6,731 | 6,842 | 6,660 | 6,760 | 1,407,100 | 1,690 |
| 2024-04-26 | 6,535 | 6,709 | 6,535 | 6,709 | 1,145,500 | 1,677.25 |
| 2024-04-25 | 6,643 | 6,763 | 6,601 | 6,601 | 711,300 | 1,650.25 |
| 2024-04-24 | 6,712 | 6,805 | 6,695 | 6,743 | 1,068,200 | 1,685.75 |
| 2024-04-23 | 6,696 | 6,696 | 6,455 | 6,656 | 974,200 | 1,664 |
| 2024-04-22 | 6,657 | 6,745 | 6,507 | 6,596 | 791,800 | 1,649 |
| 2024-04-19 | 6,674 | 6,749 | 6,521 | 6,634 | 1,352,400 | 1,658.50 |
| 2024-04-18 | 6,685 | 6,856 | 6,652 | 6,745 | 1,717,600 | 1,686.25 |
| 2024-04-17 | 6,846 | 6,846 | 6,503 | 6,688 | 2,056,700 | 1,672 |
| 2024-04-16 | 6,912 | 6,990 | 6,740 | 6,755 | 1,647,000 | 1,688.75 |
| 2024-04-15 | 7,046 | 7,085 | 6,912 | 6,980 | 1,310,600 | 1,745 |
| 2024-04-12 | 7,131 | 7,237 | 7,060 | 7,168 | 996,800 | 1,792 |
| 2024-04-11 | 7,101 | 7,226 | 7,070 | 7,182 | 950,600 | 1,795.50 |
| 2024-04-10 | 7,150 | 7,230 | 7,053 | 7,188 | 853,900 | 1,797 |
| 2024-04-09 | 7,204 | 7,330 | 7,183 | 7,238 | 857,200 | 1,809.50 |
| 2024-04-08 | 7,160 | 7,360 | 7,160 | 7,221 | 1,065,600 | 1,805.25 |
| 2024-04-05 | 7,020 | 7,095 | 6,963 | 7,013 | 930,300 | 1,753.25 |
| 2024-04-04 | 7,178 | 7,304 | 7,138 | 7,152 | 899,300 | 1,788 |
| 2024-04-03 | 7,147 | 7,197 | 7,009 | 7,094 | 1,047,300 | 1,773.50 |
| 2024-04-02 | 7,099 | 7,166 | 7,033 | 7,121 | 923,600 | 1,780.25 |
| 2024-04-01 | 7,352 | 7,354 | 6,932 | 6,985 | 1,431,200 | 1,746.25 |
| 2024-03-29 | 7,150 | 7,335 | 7,107 | 7,301 | 920,900 | 1,825.25 |
| 2024-03-28 | 7,110 | 7,215 | 7,100 | 7,106 | 1,105,300 | 1,776.50 |
| 2024-03-27 | 6,950 | 7,216 | 6,941 | 7,159 | 1,758,800 | 1,789.75 |
| 2024-03-26 | 7,020 | 7,206 | 7,014 | 7,100 | 1,401,800 | 1,775 |
| 2024-03-25 | 6,913 | 7,139 | 6,906 | 7,072 | 1,338,300 | 1,768 |
| 2024-03-22 | 6,864 | 7,099 | 6,840 | 6,983 | 1,629,300 | 1,745.75 |
| 2024-03-21 | 6,947 | 6,999 | 6,801 | 6,875 | 1,190,800 | 1,718.75 |
| 2024-03-19 | 6,651 | 6,850 | 6,630 | 6,847 | 1,162,000 | 1,711.75 |
| 2024-03-18 | 6,559 | 6,778 | 6,546 | 6,751 | 1,254,300 | 1,687.75 |
| 2024-03-15 | 6,391 | 6,477 | 6,336 | 6,466 | 1,245,100 | 1,616.50 |
| 2024-03-14 | 6,242 | 6,491 | 6,240 | 6,491 | 1,834,200 | 1,622.75 |
| 2024-03-13 | 6,450 | 6,450 | 6,113 | 6,141 | 1,569,300 | 1,535.25 |
| 2024-03-12 | 6,119 | 6,373 | 6,099 | 6,357 | 1,712,900 | 1,589.25 |
| 2024-03-11 | 6,122 | 6,315 | 6,096 | 6,299 | 1,398,100 | 1,574.75 |
| 2024-03-08 | 6,316 | 6,422 | 6,283 | 6,364 | 1,178,800 | 1,591 |
| 2024-03-07 | 6,701 | 6,729 | 6,400 | 6,416 | 1,608,100 | 1,604 |
| 2024-03-06 | 6,556 | 6,700 | 6,514 | 6,700 | 1,205,200 | 1,675 |
| 2024-03-05 | 6,375 | 6,564 | 6,313 | 6,558 | 1,017,400 | 1,639.50 |
| 2024-03-04 | 6,400 | 6,516 | 6,390 | 6,423 | 969,000 | 1,605.75 |
| 2024-03-01 | 6,408 | 6,474 | 6,303 | 6,392 | 976,500 | 1,598 |
| 2024-02-29 | 6,236 | 6,409 | 6,202 | 6,368 | 1,390,000 | 1,592 |
| 2024-02-28 | 6,345 | 6,413 | 6,298 | 6,323 | 1,040,800 | 1,580.75 |
| 2024-02-27 | 6,234 | 6,388 | 6,233 | 6,353 | 1,327,000 | 1,588.25 |
| 2024-02-26 | 6,250 | 6,264 | 6,144 | 6,211 | 1,672,200 | 1,552.75 |
| 2024-02-22 | 6,095 | 6,294 | 6,064 | 6,276 | 2,288,600 | 1,569 |
| 2024-02-21 | 5,877 | 6,043 | 5,868 | 6,038 | 2,224,700 | 1,509.50 |
| 2024-02-20 | 5,709 | 5,891 | 5,640 | 5,849 | 1,562,000 | 1,462.25 |
| 2024-02-19 | 5,881 | 5,900 | 5,720 | 5,758 | 1,393,300 | 1,439.50 |
| 2024-02-16 | 5,881 | 5,970 | 5,801 | 5,903 | 2,278,200 | 1,475.75 |
| 2024-02-15 | 5,647 | 5,915 | 5,644 | 5,881 | 2,488,900 | 1,470.25 |
| 2024-02-14 | 5,520 | 5,796 | 5,414 | 5,732 | 4,477,200 | 1,433 |
| 2024-02-13 | 5,114 | 5,480 | 5,114 | 5,480 | 4,186,100 | 1,370 |
| 2024-02-09 | 4,733 | 4,865 | 4,652 | 4,780 | 2,147,200 | 1,195 |
| 2024-02-08 | 4,750 | 4,759 | 4,650 | 4,663 | 947,500 | 1,165.75 |
| 2024-02-07 | 4,622 | 4,728 | 4,613 | 4,700 | 1,370,700 | 1,175 |
| 2024-02-06 | 4,557 | 4,653 | 4,497 | 4,602 | 1,458,300 | 1,150.50 |
| 2024-02-05 | 4,616 | 4,670 | 4,566 | 4,585 | 626,200 | 1,146.25 |
| 2024-02-02 | 4,479 | 4,622 | 4,479 | 4,594 | 1,048,700 | 1,148.50 |
| 2024-02-01 | 4,452 | 4,504 | 4,407 | 4,486 | 1,093,400 | 1,121.50 |
| 2024-01-31 | 4,480 | 4,561 | 4,456 | 4,529 | 1,193,600 | 1,132.25 |
| 2024-01-30 | 4,581 | 4,630 | 4,562 | 4,587 | 1,042,200 | 1,146.75 |
| 2024-01-29 | 4,616 | 4,659 | 4,591 | 4,651 | 985,700 | 1,162.75 |
| 2024-01-26 | 4,510 | 4,608 | 4,470 | 4,514 | 1,263,600 | 1,128.50 |
| 2024-01-25 | 4,532 | 4,569 | 4,445 | 4,494 | 1,138,300 | 1,123.50 |
| 2024-01-24 | 4,578 | 4,578 | 4,458 | 4,541 | 1,445,900 | 1,135.25 |
| 2024-01-23 | 4,720 | 4,738 | 4,595 | 4,616 | 1,106,800 | 1,154 |
| 2024-01-22 | 4,711 | 4,735 | 4,658 | 4,706 | 1,036,500 | 1,176.50 |
| 2024-01-19 | 4,590 | 4,700 | 4,568 | 4,662 | 2,012,700 | 1,165.50 |
| 2024-01-18 | 4,395 | 4,500 | 4,391 | 4,498 | 1,304,800 | 1,124.50 |
| 2024-01-17 | 4,428 | 4,488 | 4,327 | 4,327 | 1,231,200 | 1,081.75 |
| 2024-01-16 | 4,450 | 4,488 | 4,415 | 4,427 | 962,400 | 1,106.75 |
| 2024-01-15 | 4,435 | 4,499 | 4,412 | 4,495 | 1,044,300 | 1,123.75 |
| 2024-01-12 | 4,442 | 4,483 | 4,379 | 4,455 | 1,255,900 | 1,113.75 |
| 2024-01-11 | 4,498 | 4,510 | 4,350 | 4,388 | 1,510,700 | 1,097 |
| 2024-01-10 | 4,341 | 4,433 | 4,317 | 4,421 | 1,344,500 | 1,105.25 |
| 2024-01-09 | 4,275 | 4,358 | 4,212 | 4,358 | 1,950,800 | 1,089.50 |
| 2024-01-05 | 4,300 | 4,300 | 4,203 | 4,210 | 2,218,100 | 1,052.50 |
| 2024-01-04 | 4,302 | 4,330 | 4,255 | 4,300 | 1,674,900 | 1,075 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
