7951 ヤマハ(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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,065 | 1,092.5 | 1,064.5 | 1,092.5 | 1,444,600 | 1,092.50 |
| 2024-11-19 | 1,071.5 | 1,072.5 | 1,063 | 1,065 | 1,494,000 | 1,065 |
| 2024-11-18 | 1,050 | 1,077.5 | 1,050 | 1,074 | 1,764,900 | 1,074 |
| 2024-11-15 | 1,069.5 | 1,075 | 1,062 | 1,063 | 1,986,800 | 1,063 |
| 2024-11-14 | 1,088.5 | 1,096.5 | 1,076 | 1,078 | 1,487,900 | 1,078 |
| 2024-11-13 | 1,078 | 1,093.5 | 1,075.5 | 1,087.5 | 2,062,700 | 1,087.50 |
| 2024-11-12 | 1,107.5 | 1,124 | 1,072 | 1,080.5 | 2,833,400 | 1,080.50 |
| 2024-11-11 | 1,136 | 1,139.5 | 1,103 | 1,107.5 | 2,234,200 | 1,107.50 |
| 2024-11-08 | 1,139.5 | 1,144 | 1,123.5 | 1,141.5 | 2,313,800 | 1,141.50 |
| 2024-11-07 | 1,139 | 1,141 | 1,110 | 1,129 | 3,132,700 | 1,129 |
| 2024-11-06 | 1,116.5 | 1,147.5 | 1,112 | 1,147 | 4,004,600 | 1,147 |
| 2024-11-05 | 1,107 | 1,110 | 1,048 | 1,081 | 7,375,000 | 1,081 |
| 2024-11-01 | 1,227 | 1,256.5 | 1,227 | 1,245.5 | 2,042,400 | 1,245.50 |
| 2024-10-31 | 1,242 | 1,247 | 1,232.5 | 1,244 | 1,390,100 | 1,244 |
| 2024-10-30 | 1,246 | 1,263.5 | 1,244 | 1,246 | 2,194,500 | 1,246 |
| 2024-10-29 | 1,240.5 | 1,248 | 1,233 | 1,243.5 | 1,509,300 | 1,243.50 |
| 2024-10-28 | 1,234 | 1,260 | 1,230.5 | 1,250 | 1,533,300 | 1,250 |
| 2024-10-25 | 1,234 | 1,239 | 1,228.5 | 1,235.5 | 1,329,400 | 1,235.50 |
| 2024-10-24 | 1,231 | 1,247.5 | 1,226.5 | 1,236 | 1,532,400 | 1,236 |
| 2024-10-23 | 1,231.5 | 1,247 | 1,231.5 | 1,237.5 | 1,084,400 | 1,237.50 |
| 2024-10-22 | 1,245.5 | 1,254.5 | 1,228 | 1,238.5 | 1,410,900 | 1,238.50 |
| 2024-10-21 | 1,250 | 1,263 | 1,246.5 | 1,256.5 | 1,381,400 | 1,256.50 |
| 2024-10-18 | 1,250 | 1,262 | 1,245.5 | 1,247 | 1,140,800 | 1,247 |
| 2024-10-17 | 1,261 | 1,263.5 | 1,251.5 | 1,251.5 | 1,565,900 | 1,251.50 |
| 2024-10-16 | 1,253.5 | 1,269 | 1,242.5 | 1,261 | 1,721,000 | 1,261 |
| 2024-10-15 | 1,270.5 | 1,281 | 1,265 | 1,271.5 | 1,428,100 | 1,271.50 |
| 2024-10-11 | 1,286.5 | 1,291.5 | 1,260.5 | 1,271 | 2,215,700 | 1,271 |
| 2024-10-10 | 1,280 | 1,293 | 1,268 | 1,275.5 | 1,464,900 | 1,275.50 |
| 2024-10-09 | 1,285 | 1,291.5 | 1,267.5 | 1,277.5 | 1,471,700 | 1,277.50 |
| 2024-10-08 | 1,270.5 | 1,288.5 | 1,267.5 | 1,282.5 | 1,784,200 | 1,282.50 |
| 2024-10-07 | 1,286.5 | 1,294.5 | 1,278 | 1,288 | 1,955,700 | 1,288 |
| 2024-10-04 | 1,239.5 | 1,260 | 1,237 | 1,260 | 1,207,700 | 1,260 |
| 2024-10-03 | 1,272 | 1,273.5 | 1,246 | 1,246 | 1,800,900 | 1,246 |
| 2024-10-02 | 1,218 | 1,236.5 | 1,217.5 | 1,231.5 | 1,654,000 | 1,231.50 |
| 2024-10-01 | 1,245 | 1,268.5 | 1,236 | 1,254.5 | 1,907,300 | 1,254.50 |
| 2024-09-30 | 1,203.5 | 1,245 | 1,192.5 | 1,233.5 | 2,869,200 | 1,233.50 |
| 2024-09-27 | 1,260 | 1,293.5 | 1,254 | 1,293.5 | 2,472,300 | 1,293.50 |
| 2024-09-26 | 3,745 | 3,794 | 3,700 | 3,793 | 965,500 | 1,264.33 |
| 2024-09-25 | 3,703 | 3,740 | 3,674 | 3,718 | 737,100 | 1,239.33 |
| 2024-09-24 | 3,638 | 3,703 | 3,634 | 3,671 | 953,700 | 1,223.67 |
| 2024-09-20 | 3,630 | 3,635 | 3,586 | 3,606 | 1,158,800 | 1,202 |
| 2024-09-19 | 3,600 | 3,631 | 3,567 | 3,569 | 841,000 | 1,189.67 |
| 2024-09-18 | 3,521 | 3,574 | 3,511 | 3,551 | 529,500 | 1,183.67 |
| 2024-09-17 | 3,589 | 3,590 | 3,475 | 3,514 | 958,700 | 1,171.33 |
| 2024-09-13 | 3,588 | 3,588 | 3,518 | 3,536 | 1,175,300 | 1,178.67 |
| 2024-09-12 | 3,592 | 3,638 | 3,565 | 3,604 | 776,200 | 1,201.33 |
| 2024-09-11 | 3,532 | 3,553 | 3,494 | 3,538 | 911,700 | 1,179.33 |
| 2024-09-10 | 3,513 | 3,555 | 3,500 | 3,540 | 687,400 | 1,180 |
| 2024-09-09 | 3,450 | 3,512 | 3,421 | 3,511 | 631,700 | 1,170.33 |
| 2024-09-06 | 3,599 | 3,602 | 3,509 | 3,520 | 766,700 | 1,173.33 |
| 2024-09-05 | 3,469 | 3,580 | 3,453 | 3,575 | 679,000 | 1,191.67 |
| 2024-09-04 | 3,496 | 3,575 | 3,480 | 3,531 | 988,600 | 1,177 |
| 2024-09-03 | 3,579 | 3,610 | 3,532 | 3,553 | 1,213,300 | 1,184.33 |
| 2024-09-02 | 3,546 | 3,553 | 3,504 | 3,545 | 356,400 | 1,181.67 |
| 2024-08-30 | 3,498 | 3,503 | 3,454 | 3,497 | 651,100 | 1,165.67 |
| 2024-08-29 | 3,410 | 3,500 | 3,396 | 3,500 | 690,100 | 1,166.67 |
| 2024-08-28 | 3,390 | 3,430 | 3,371 | 3,428 | 375,500 | 1,142.67 |
| 2024-08-27 | 3,389 | 3,415 | 3,360 | 3,415 | 580,100 | 1,138.33 |
| 2024-08-26 | 3,336 | 3,394 | 3,331 | 3,389 | 574,100 | 1,129.67 |
| 2024-08-23 | 3,373 | 3,392 | 3,349 | 3,364 | 615,600 | 1,121.33 |
| 2024-08-22 | 3,250 | 3,362 | 3,237 | 3,356 | 965,600 | 1,118.67 |
| 2024-08-21 | 3,231 | 3,283 | 3,223 | 3,258 | 731,100 | 1,086 |
| 2024-08-20 | 3,242 | 3,348 | 3,221 | 3,301 | 2,021,300 | 1,100.33 |
| 2024-08-19 | 3,175 | 3,205 | 3,101 | 3,118 | 1,495,100 | 1,039.33 |
| 2024-08-16 | 3,119 | 3,147 | 3,080 | 3,114 | 1,318,700 | 1,038 |
| 2024-08-15 | 2,950.5 | 3,049 | 2,923.5 | 3,007 | 1,493,800 | 1,002.33 |
| 2024-08-14 | 2,882.5 | 2,928 | 2,861 | 2,902.5 | 765,800 | 967.50 |
| 2024-08-13 | 2,761 | 2,843 | 2,753 | 2,843 | 1,194,700 | 947.67 |
| 2024-08-09 | 2,819 | 2,851.5 | 2,713.5 | 2,759 | 1,856,100 | 919.67 |
| 2024-08-08 | 2,745 | 2,842 | 2,740 | 2,802 | 1,499,700 | 934 |
| 2024-08-07 | 2,699 | 2,893 | 2,689 | 2,839.5 | 1,698,800 | 946.50 |
| 2024-08-06 | 2,664.5 | 2,854 | 2,664.5 | 2,797 | 2,047,200 | 932.33 |
| 2024-08-05 | 2,835 | 2,850.5 | 2,505 | 2,556.5 | 2,281,400 | 852.17 |
| 2024-08-02 | 3,022 | 3,096 | 2,935 | 2,940 | 2,312,500 | 980 |
| 2024-08-01 | 3,248 | 3,315 | 3,072 | 3,087 | 3,340,800 | 1,029 |
| 2024-07-31 | 3,541 | 3,608 | 3,509 | 3,595 | 845,600 | 1,198.33 |
| 2024-07-30 | 3,566 | 3,582 | 3,528 | 3,578 | 929,900 | 1,192.67 |
| 2024-07-29 | 3,504 | 3,569 | 3,490 | 3,539 | 575,500 | 1,179.67 |
| 2024-07-26 | 3,465 | 3,527 | 3,462 | 3,481 | 706,800 | 1,160.33 |
| 2024-07-25 | 3,488 | 3,530 | 3,470 | 3,470 | 768,500 | 1,156.67 |
| 2024-07-24 | 3,506 | 3,528 | 3,484 | 3,502 | 579,000 | 1,167.33 |
| 2024-07-23 | 3,550 | 3,568 | 3,496 | 3,505 | 496,000 | 1,168.33 |
| 2024-07-22 | 3,574 | 3,582 | 3,526 | 3,542 | 498,200 | 1,180.67 |
| 2024-07-19 | 3,548 | 3,587 | 3,540 | 3,556 | 639,200 | 1,185.33 |
| 2024-07-18 | 3,585 | 3,606 | 3,543 | 3,543 | 892,300 | 1,181 |
| 2024-07-17 | 3,594 | 3,623 | 3,575 | 3,604 | 638,500 | 1,201.33 |
| 2024-07-16 | 3,597 | 3,612 | 3,557 | 3,580 | 1,053,400 | 1,193.33 |
| 2024-07-12 | 3,630 | 3,678 | 3,613 | 3,613 | 1,413,300 | 1,204.33 |
| 2024-07-11 | 3,699 | 3,745 | 3,694 | 3,700 | 590,100 | 1,233.33 |
| 2024-07-10 | 3,680 | 3,704 | 3,667 | 3,685 | 642,200 | 1,228.33 |
| 2024-07-09 | 3,632 | 3,722 | 3,632 | 3,704 | 880,100 | 1,234.67 |
| 2024-07-08 | 3,650 | 3,668 | 3,627 | 3,632 | 654,700 | 1,210.67 |
| 2024-07-05 | 3,700 | 3,715 | 3,662 | 3,665 | 430,500 | 1,221.67 |
| 2024-07-04 | 3,662 | 3,710 | 3,653 | 3,687 | 592,800 | 1,229 |
| 2024-07-03 | 3,650 | 3,693 | 3,620 | 3,679 | 825,400 | 1,226.33 |
| 2024-07-02 | 3,702 | 3,725 | 3,647 | 3,667 | 1,022,200 | 1,222.33 |
| 2024-07-01 | 3,776 | 3,798 | 3,702 | 3,735 | 778,700 | 1,245 |
| 2024-06-28 | 3,800 | 3,815 | 3,761 | 3,766 | 896,000 | 1,255.33 |
| 2024-06-27 | 3,700 | 3,787 | 3,700 | 3,786 | 838,900 | 1,262 |
| 2024-06-26 | 3,680 | 3,773 | 3,667 | 3,740 | 898,700 | 1,246.67 |
| 2024-06-25 | 3,775 | 3,810 | 3,723 | 3,735 | 965,100 | 1,245 |
| 2024-06-24 | 3,698 | 3,755 | 3,692 | 3,755 | 738,300 | 1,251.67 |
| 2024-06-21 | 3,620 | 3,695 | 3,620 | 3,695 | 2,635,700 | 1,231.67 |
| 2024-06-20 | 3,656 | 3,696 | 3,628 | 3,638 | 682,300 | 1,212.67 |
| 2024-06-19 | 3,701 | 3,728 | 3,640 | 3,649 | 869,500 | 1,216.33 |
| 2024-06-18 | 3,696 | 3,734 | 3,669 | 3,733 | 680,100 | 1,244.33 |
| 2024-06-17 | 3,722 | 3,729 | 3,645 | 3,682 | 1,100,000 | 1,227.33 |
| 2024-06-14 | 3,673 | 3,746 | 3,629 | 3,715 | 1,589,100 | 1,238.33 |
| 2024-06-13 | 3,650 | 3,687 | 3,618 | 3,664 | 824,700 | 1,221.33 |
| 2024-06-12 | 3,609 | 3,711 | 3,600 | 3,642 | 1,015,000 | 1,214 |
| 2024-06-11 | 3,656 | 3,685 | 3,624 | 3,625 | 720,400 | 1,208.33 |
| 2024-06-10 | 3,672 | 3,679 | 3,587 | 3,646 | 1,030,900 | 1,215.33 |
| 2024-06-07 | 3,665 | 3,716 | 3,647 | 3,705 | 1,080,700 | 1,235 |
| 2024-06-06 | 3,720 | 3,722 | 3,661 | 3,666 | 1,064,300 | 1,222 |
| 2024-06-05 | 3,721 | 3,744 | 3,685 | 3,717 | 1,328,000 | 1,239 |
| 2024-06-04 | 3,576 | 3,761 | 3,562 | 3,758 | 3,111,900 | 1,252.67 |
| 2024-06-03 | 3,569 | 3,599 | 3,535 | 3,552 | 1,664,600 | 1,184 |
| 2024-05-31 | 3,508 | 3,634 | 3,504 | 3,569 | 13,278,700 | 1,189.67 |
| 2024-05-30 | 3,430 | 3,525 | 3,402 | 3,525 | 1,648,300 | 1,175 |
| 2024-05-29 | 3,513 | 3,553 | 3,436 | 3,450 | 1,809,300 | 1,150 |
| 2024-05-28 | 3,370 | 3,428 | 3,361 | 3,425 | 1,158,800 | 1,141.67 |
| 2024-05-27 | 3,362 | 3,362 | 3,274 | 3,353 | 1,440,700 | 1,117.67 |
| 2024-05-24 | 3,358 | 3,391 | 3,338 | 3,372 | 1,715,700 | 1,124 |
| 2024-05-23 | 3,405 | 3,487 | 3,401 | 3,474 | 1,562,200 | 1,158 |
| 2024-05-22 | 3,482 | 3,509 | 3,401 | 3,417 | 1,042,600 | 1,139 |
| 2024-05-21 | 3,476 | 3,507 | 3,453 | 3,479 | 887,800 | 1,159.67 |
| 2024-05-20 | 3,426 | 3,504 | 3,406 | 3,476 | 971,100 | 1,158.67 |
| 2024-05-17 | 3,440 | 3,494 | 3,429 | 3,445 | 907,000 | 1,148.33 |
| 2024-05-16 | 3,473 | 3,512 | 3,443 | 3,501 | 912,100 | 1,167 |
| 2024-05-15 | 3,641 | 3,649 | 3,465 | 3,501 | 1,740,700 | 1,167 |
| 2024-05-14 | 3,492 | 3,611 | 3,464 | 3,605 | 1,447,700 | 1,201.67 |
| 2024-05-13 | 3,551 | 3,559 | 3,440 | 3,460 | 1,339,100 | 1,153.33 |
| 2024-05-10 | 3,654 | 3,660 | 3,552 | 3,582 | 1,528,800 | 1,194 |
| 2024-05-09 | 3,666 | 3,704 | 3,552 | 3,624 | 3,389,700 | 1,208 |
| 2024-05-08 | 3,321 | 3,357 | 3,304 | 3,316 | 1,708,300 | 1,105.33 |
| 2024-05-07 | 3,251 | 3,323 | 3,245 | 3,322 | 1,032,700 | 1,107.33 |
| 2024-05-02 | 3,283 | 3,299 | 3,261 | 3,282 | 578,100 | 1,094 |
| 2024-05-01 | 3,308 | 3,345 | 3,299 | 3,312 | 637,000 | 1,104 |
| 2024-04-30 | 3,270 | 3,339 | 3,267 | 3,337 | 1,061,600 | 1,112.33 |
| 2024-04-26 | 3,220 | 3,274 | 3,210 | 3,261 | 697,800 | 1,087 |
| 2024-04-25 | 3,318 | 3,320 | 3,245 | 3,258 | 683,100 | 1,086 |
| 2024-04-24 | 3,299 | 3,316 | 3,268 | 3,300 | 664,400 | 1,100 |
| 2024-04-23 | 3,346 | 3,355 | 3,272 | 3,285 | 1,038,500 | 1,095 |
| 2024-04-22 | 3,242 | 3,346 | 3,236 | 3,346 | 1,479,900 | 1,115.33 |
| 2024-04-19 | 3,210 | 3,266 | 3,172 | 3,172 | 1,140,200 | 1,057.33 |
| 2024-04-18 | 3,261 | 3,342 | 3,217 | 3,224 | 1,332,000 | 1,074.67 |
| 2024-04-17 | 3,220 | 3,253 | 3,167 | 3,231 | 1,049,700 | 1,077 |
| 2024-04-16 | 3,135 | 3,210 | 3,110 | 3,210 | 995,700 | 1,070 |
| 2024-04-15 | 3,188 | 3,198 | 3,145 | 3,169 | 791,200 | 1,056.33 |
| 2024-04-12 | 3,228 | 3,296 | 3,209 | 3,250 | 1,469,600 | 1,083.33 |
| 2024-04-11 | 3,184 | 3,188 | 3,146 | 3,163 | 826,500 | 1,054.33 |
| 2024-04-10 | 3,241 | 3,278 | 3,218 | 3,220 | 606,100 | 1,073.33 |
| 2024-04-09 | 3,251 | 3,266 | 3,216 | 3,246 | 699,200 | 1,082 |
| 2024-04-08 | 3,270 | 3,271 | 3,226 | 3,251 | 618,200 | 1,083.67 |
| 2024-04-05 | 3,228 | 3,259 | 3,201 | 3,233 | 617,500 | 1,077.67 |
| 2024-04-04 | 3,282 | 3,310 | 3,250 | 3,255 | 883,900 | 1,085 |
| 2024-04-03 | 3,225 | 3,278 | 3,215 | 3,254 | 1,147,200 | 1,084.67 |
| 2024-04-02 | 3,256 | 3,261 | 3,198 | 3,235 | 1,016,500 | 1,078.33 |
| 2024-04-01 | 3,275 | 3,323 | 3,269 | 3,278 | 1,258,400 | 1,092.67 |
| 2024-03-29 | 3,300 | 3,311 | 3,236 | 3,261 | 1,274,100 | 1,087 |
| 2024-03-28 | 3,249 | 3,283 | 3,230 | 3,255 | 755,200 | 1,085 |
| 2024-03-27 | 3,285 | 3,306 | 3,250 | 3,283 | 1,082,200 | 1,094.33 |
| 2024-03-26 | 3,216 | 3,265 | 3,204 | 3,252 | 1,007,500 | 1,084 |
| 2024-03-25 | 3,282 | 3,285 | 3,216 | 3,219 | 909,100 | 1,073 |
| 2024-03-22 | 3,286 | 3,324 | 3,263 | 3,300 | 1,076,200 | 1,100 |
| 2024-03-21 | 3,289 | 3,318 | 3,262 | 3,285 | 1,100,700 | 1,095 |
| 2024-03-19 | 3,175 | 3,248 | 3,175 | 3,248 | 950,800 | 1,082.67 |
| 2024-03-18 | 3,141 | 3,186 | 3,131 | 3,185 | 1,114,500 | 1,061.67 |
| 2024-03-15 | 3,174 | 3,195 | 3,114 | 3,129 | 1,290,200 | 1,043 |
| 2024-03-14 | 3,216 | 3,221 | 3,168 | 3,185 | 1,022,100 | 1,061.67 |
| 2024-03-13 | 3,187 | 3,223 | 3,169 | 3,202 | 1,162,700 | 1,067.33 |
| 2024-03-12 | 3,196 | 3,198 | 3,122 | 3,174 | 1,105,800 | 1,058 |
| 2024-03-11 | 3,193 | 3,221 | 3,135 | 3,193 | 1,379,100 | 1,064.33 |
| 2024-03-08 | 3,155 | 3,195 | 3,102 | 3,182 | 2,316,300 | 1,060.67 |
| 2024-03-07 | 3,133 | 3,155 | 3,051 | 3,085 | 1,587,800 | 1,028.33 |
| 2024-03-06 | 3,135 | 3,175 | 3,115 | 3,137 | 1,344,600 | 1,045.67 |
| 2024-03-05 | 3,212 | 3,230 | 3,142 | 3,148 | 1,322,000 | 1,049.33 |
| 2024-03-04 | 3,251 | 3,295 | 3,208 | 3,212 | 1,046,800 | 1,070.67 |
| 2024-03-01 | 3,279 | 3,314 | 3,231 | 3,235 | 1,141,100 | 1,078.33 |
| 2024-02-29 | 3,241 | 3,278 | 3,185 | 3,271 | 2,680,100 | 1,090.33 |
| 2024-02-28 | 3,210 | 3,261 | 3,194 | 3,255 | 1,349,800 | 1,085 |
| 2024-02-27 | 3,200 | 3,226 | 3,193 | 3,200 | 1,073,700 | 1,066.67 |
| 2024-02-26 | 3,181 | 3,256 | 3,178 | 3,205 | 1,225,900 | 1,068.33 |
| 2024-02-22 | 3,160 | 3,185 | 3,147 | 3,171 | 1,153,000 | 1,057 |
| 2024-02-21 | 3,170 | 3,220 | 3,140 | 3,179 | 2,038,000 | 1,059.67 |
| 2024-02-20 | 3,295 | 3,309 | 3,218 | 3,220 | 1,448,400 | 1,073.33 |
| 2024-02-19 | 3,309 | 3,339 | 3,278 | 3,325 | 765,700 | 1,108.33 |
| 2024-02-16 | 3,232 | 3,313 | 3,232 | 3,280 | 1,350,400 | 1,093.33 |
| 2024-02-15 | 3,298 | 3,315 | 3,165 | 3,220 | 2,117,200 | 1,073.33 |
| 2024-02-14 | 3,460 | 3,460 | 3,312 | 3,313 | 2,075,600 | 1,104.33 |
| 2024-02-13 | 3,470 | 3,543 | 3,425 | 3,518 | 2,421,600 | 1,172.67 |
| 2024-02-09 | 3,413 | 3,423 | 3,336 | 3,342 | 1,566,200 | 1,114 |
| 2024-02-08 | 3,461 | 3,464 | 3,346 | 3,423 | 1,913,300 | 1,141 |
| 2024-02-07 | 3,380 | 3,468 | 3,300 | 3,437 | 3,071,000 | 1,145.67 |
| 2024-02-06 | 3,330 | 3,337 | 3,272 | 3,284 | 1,716,100 | 1,094.67 |
| 2024-02-05 | 3,261 | 3,357 | 3,248 | 3,346 | 1,174,400 | 1,115.33 |
| 2024-02-02 | 3,220 | 3,297 | 3,216 | 3,233 | 881,500 | 1,077.67 |
| 2024-02-01 | 3,232 | 3,240 | 3,185 | 3,224 | 1,011,000 | 1,074.67 |
| 2024-01-31 | 3,240 | 3,269 | 3,213 | 3,266 | 1,042,600 | 1,088.67 |
| 2024-01-30 | 3,291 | 3,314 | 3,264 | 3,264 | 614,800 | 1,088 |
| 2024-01-29 | 3,299 | 3,304 | 3,249 | 3,270 | 999,800 | 1,090 |
| 2024-01-26 | 3,284 | 3,310 | 3,256 | 3,264 | 780,200 | 1,088 |
| 2024-01-25 | 3,310 | 3,334 | 3,249 | 3,300 | 816,600 | 1,100 |
| 2024-01-24 | 3,365 | 3,389 | 3,317 | 3,333 | 650,900 | 1,111 |
| 2024-01-23 | 3,370 | 3,374 | 3,335 | 3,351 | 881,700 | 1,117 |
| 2024-01-22 | 3,284 | 3,356 | 3,284 | 3,317 | 1,301,200 | 1,105.67 |
| 2024-01-19 | 3,362 | 3,378 | 3,282 | 3,284 | 945,200 | 1,094.67 |
| 2024-01-18 | 3,366 | 3,412 | 3,336 | 3,336 | 751,000 | 1,112 |
| 2024-01-17 | 3,467 | 3,482 | 3,365 | 3,365 | 1,081,400 | 1,121.67 |
| 2024-01-16 | 3,443 | 3,477 | 3,419 | 3,449 | 749,100 | 1,149.67 |
| 2024-01-15 | 3,450 | 3,485 | 3,423 | 3,463 | 916,600 | 1,154.33 |
| 2024-01-12 | 3,492 | 3,493 | 3,412 | 3,447 | 1,541,000 | 1,149 |
| 2024-01-11 | 3,424 | 3,435 | 3,373 | 3,422 | 1,088,700 | 1,140.67 |
| 2024-01-10 | 3,274 | 3,381 | 3,270 | 3,372 | 1,141,100 | 1,124 |
| 2024-01-09 | 3,285 | 3,323 | 3,238 | 3,261 | 1,062,500 | 1,087 |
| 2024-01-05 | 3,296 | 3,304 | 3,255 | 3,255 | 707,000 | 1,085 |
| 2024-01-04 | 3,282 | 3,296 | 3,202 | 3,296 | 909,000 | 1,098.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
