7956 ピジョン(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 | 1,454 | 1,464.5 | 1,449 | 1,458 | 789,000 | 1,458 |
| 2024-11-20 | 1,457 | 1,472.5 | 1,447 | 1,452.5 | 832,400 | 1,452.50 |
| 2024-11-19 | 1,452.5 | 1,458 | 1,445 | 1,447 | 933,300 | 1,447 |
| 2024-11-18 | 1,420 | 1,438 | 1,419.5 | 1,435.5 | 891,800 | 1,435.50 |
| 2024-11-15 | 1,407 | 1,423 | 1,400 | 1,414 | 983,900 | 1,414 |
| 2024-11-14 | 1,432 | 1,435.5 | 1,405 | 1,405 | 1,129,800 | 1,405 |
| 2024-11-13 | 1,450 | 1,456 | 1,428 | 1,430.5 | 1,054,200 | 1,430.50 |
| 2024-11-12 | 1,446 | 1,457 | 1,435 | 1,435.5 | 1,062,300 | 1,435.50 |
| 2024-11-11 | 1,446 | 1,462.5 | 1,434.5 | 1,445.5 | 1,600,800 | 1,445.50 |
| 2024-11-08 | 1,500 | 1,500.5 | 1,430 | 1,440 | 3,917,000 | 1,440 |
| 2024-11-07 | 1,585 | 1,595 | 1,562.5 | 1,586 | 1,761,300 | 1,586 |
| 2024-11-06 | 1,611.5 | 1,611.5 | 1,585 | 1,601 | 865,100 | 1,601 |
| 2024-11-05 | 1,601 | 1,602.5 | 1,569 | 1,597 | 1,280,500 | 1,597 |
| 2024-11-01 | 1,649 | 1,652 | 1,596.5 | 1,597.5 | 870,100 | 1,597.50 |
| 2024-10-31 | 1,662 | 1,662 | 1,648.5 | 1,651.5 | 477,100 | 1,651.50 |
| 2024-10-30 | 1,660.5 | 1,664.5 | 1,647 | 1,652 | 663,800 | 1,652 |
| 2024-10-29 | 1,639 | 1,678 | 1,631 | 1,655.5 | 1,163,900 | 1,655.50 |
| 2024-10-28 | 1,628 | 1,633 | 1,618 | 1,629.5 | 554,700 | 1,629.50 |
| 2024-10-25 | 1,649 | 1,650 | 1,612 | 1,625.5 | 614,200 | 1,625.50 |
| 2024-10-24 | 1,624.5 | 1,634.5 | 1,618 | 1,631 | 502,400 | 1,631 |
| 2024-10-23 | 1,639 | 1,640.5 | 1,624.5 | 1,632 | 506,900 | 1,632 |
| 2024-10-22 | 1,652 | 1,652 | 1,617 | 1,639 | 892,600 | 1,639 |
| 2024-10-21 | 1,656 | 1,662 | 1,646 | 1,657 | 587,300 | 1,657 |
| 2024-10-18 | 1,657 | 1,666.5 | 1,647.5 | 1,652.5 | 742,800 | 1,652.50 |
| 2024-10-17 | 1,664 | 1,676.5 | 1,658.5 | 1,670 | 793,700 | 1,670 |
| 2024-10-16 | 1,683 | 1,692.5 | 1,655.5 | 1,660.5 | 807,000 | 1,660.50 |
| 2024-10-15 | 1,697 | 1,697 | 1,648 | 1,675.5 | 2,140,800 | 1,675.50 |
| 2024-10-11 | 1,706.5 | 1,710.5 | 1,687.5 | 1,697 | 724,200 | 1,697 |
| 2024-10-10 | 1,703.5 | 1,720 | 1,692.5 | 1,712 | 949,500 | 1,712 |
| 2024-10-09 | 1,694.5 | 1,727.5 | 1,683 | 1,721 | 976,600 | 1,721 |
| 2024-10-08 | 1,740 | 1,751 | 1,670 | 1,672 | 1,688,800 | 1,672 |
| 2024-10-07 | 1,733 | 1,744.5 | 1,718.5 | 1,742 | 1,049,700 | 1,742 |
| 2024-10-04 | 1,700 | 1,732.5 | 1,694 | 1,729.5 | 1,120,800 | 1,729.50 |
| 2024-10-03 | 1,758 | 1,765 | 1,725 | 1,736.5 | 1,257,000 | 1,736.50 |
| 2024-10-02 | 1,693.5 | 1,778 | 1,693 | 1,739 | 3,473,600 | 1,739 |
| 2024-10-01 | 1,667.5 | 1,705.5 | 1,653 | 1,689 | 1,456,200 | 1,689 |
| 2024-09-30 | 1,686.5 | 1,704.5 | 1,664.5 | 1,682 | 1,569,700 | 1,682 |
| 2024-09-27 | 1,640 | 1,739 | 1,638.5 | 1,730.5 | 4,530,800 | 1,730.50 |
| 2024-09-26 | 1,605 | 1,631 | 1,603.5 | 1,631 | 1,597,400 | 1,631 |
| 2024-09-25 | 1,580 | 1,604.5 | 1,579.5 | 1,596.5 | 1,109,000 | 1,596.50 |
| 2024-09-24 | 1,562.5 | 1,590 | 1,555.5 | 1,578.5 | 905,800 | 1,578.50 |
| 2024-09-20 | 1,564 | 1,571.5 | 1,550 | 1,562 | 2,384,700 | 1,562 |
| 2024-09-19 | 1,542 | 1,571.5 | 1,539.5 | 1,560.5 | 991,600 | 1,560.50 |
| 2024-09-18 | 1,526.5 | 1,531.5 | 1,516 | 1,531 | 625,500 | 1,531 |
| 2024-09-17 | 1,550 | 1,550 | 1,511 | 1,524 | 801,400 | 1,524 |
| 2024-09-13 | 1,526.5 | 1,549.5 | 1,526.5 | 1,534 | 827,000 | 1,534 |
| 2024-09-12 | 1,547.5 | 1,554 | 1,524.5 | 1,527.5 | 916,700 | 1,527.50 |
| 2024-09-11 | 1,567 | 1,567 | 1,530.5 | 1,535.5 | 701,600 | 1,535.50 |
| 2024-09-10 | 1,567.5 | 1,572.5 | 1,552.5 | 1,566.5 | 666,700 | 1,566.50 |
| 2024-09-09 | 1,563 | 1,577 | 1,539 | 1,564.5 | 863,900 | 1,564.50 |
| 2024-09-06 | 1,593 | 1,602.5 | 1,573 | 1,580.5 | 693,900 | 1,580.50 |
| 2024-09-05 | 1,560 | 1,583 | 1,557 | 1,583 | 571,700 | 1,583 |
| 2024-09-04 | 1,588.5 | 1,598 | 1,557.5 | 1,565.5 | 673,200 | 1,565.50 |
| 2024-09-03 | 1,580 | 1,603.5 | 1,576 | 1,602 | 813,000 | 1,602 |
| 2024-09-02 | 1,566 | 1,582 | 1,564 | 1,575.5 | 839,700 | 1,575.50 |
| 2024-08-30 | 1,572.5 | 1,579 | 1,566 | 1,577.5 | 544,000 | 1,577.50 |
| 2024-08-29 | 1,581 | 1,588 | 1,563 | 1,573.5 | 1,286,400 | 1,573.50 |
| 2024-08-28 | 1,581 | 1,586 | 1,565.5 | 1,584 | 535,300 | 1,584 |
| 2024-08-27 | 1,571.5 | 1,595 | 1,565 | 1,592.5 | 747,900 | 1,592.50 |
| 2024-08-26 | 1,570 | 1,584.5 | 1,560 | 1,571.5 | 890,800 | 1,571.50 |
| 2024-08-23 | 1,563 | 1,570.5 | 1,555.5 | 1,569.5 | 581,800 | 1,569.50 |
| 2024-08-22 | 1,545.5 | 1,571.5 | 1,542 | 1,561.5 | 855,200 | 1,561.50 |
| 2024-08-21 | 1,555.5 | 1,555.5 | 1,539 | 1,547.5 | 651,800 | 1,547.50 |
| 2024-08-20 | 1,528.5 | 1,555.5 | 1,520.5 | 1,555.5 | 1,030,200 | 1,555.50 |
| 2024-08-19 | 1,540 | 1,540 | 1,507 | 1,512.5 | 1,339,100 | 1,512.50 |
| 2024-08-16 | 1,552.5 | 1,562.5 | 1,512 | 1,540 | 2,541,600 | 1,540 |
| 2024-08-15 | 1,470 | 1,555 | 1,466.5 | 1,552.5 | 4,572,300 | 1,552.50 |
| 2024-08-14 | 1,389.5 | 1,389.5 | 1,367.5 | 1,373.5 | 1,305,000 | 1,373.50 |
| 2024-08-13 | 1,338 | 1,368.5 | 1,331.5 | 1,368.5 | 1,446,200 | 1,368.50 |
| 2024-08-09 | 1,345 | 1,357.5 | 1,315 | 1,357.5 | 1,471,400 | 1,357.50 |
| 2024-08-08 | 1,430 | 1,466 | 1,288 | 1,333.5 | 4,860,500 | 1,333.50 |
| 2024-08-07 | 1,422 | 1,462.5 | 1,410.5 | 1,439.5 | 1,088,500 | 1,439.50 |
| 2024-08-06 | 1,434.5 | 1,472.5 | 1,431 | 1,450 | 1,388,700 | 1,450 |
| 2024-08-05 | 1,450 | 1,475 | 1,380 | 1,384 | 1,946,800 | 1,384 |
| 2024-08-02 | 1,479 | 1,486 | 1,464.5 | 1,464.5 | 1,195,900 | 1,464.50 |
| 2024-08-01 | 1,498.5 | 1,500.5 | 1,482 | 1,488 | 1,068,300 | 1,488 |
| 2024-07-31 | 1,530 | 1,535 | 1,501 | 1,528.5 | 1,178,000 | 1,528.50 |
| 2024-07-30 | 1,515 | 1,535 | 1,505 | 1,532.5 | 799,600 | 1,532.50 |
| 2024-07-29 | 1,505 | 1,516 | 1,499.5 | 1,515 | 620,800 | 1,515 |
| 2024-07-26 | 1,500 | 1,505 | 1,485.5 | 1,492.5 | 421,400 | 1,492.50 |
| 2024-07-25 | 1,498 | 1,504.5 | 1,487 | 1,490 | 785,800 | 1,490 |
| 2024-07-24 | 1,499.5 | 1,510.5 | 1,487 | 1,494.5 | 675,400 | 1,494.50 |
| 2024-07-23 | 1,501.5 | 1,507.5 | 1,486.5 | 1,496.5 | 570,000 | 1,496.50 |
| 2024-07-22 | 1,500 | 1,510.5 | 1,491.5 | 1,510 | 577,400 | 1,510 |
| 2024-07-19 | 1,506 | 1,506 | 1,483 | 1,495 | 680,100 | 1,495 |
| 2024-07-18 | 1,515.5 | 1,523 | 1,499 | 1,505 | 1,115,900 | 1,505 |
| 2024-07-17 | 1,524 | 1,530 | 1,509 | 1,516 | 1,119,300 | 1,516 |
| 2024-07-16 | 1,488.5 | 1,516.5 | 1,487.5 | 1,512.5 | 1,231,000 | 1,512.50 |
| 2024-07-12 | 1,485 | 1,493 | 1,482.5 | 1,490 | 718,800 | 1,490 |
| 2024-07-11 | 1,474 | 1,485 | 1,468 | 1,484.5 | 842,500 | 1,484.50 |
| 2024-07-10 | 1,460 | 1,468 | 1,444.5 | 1,467 | 753,100 | 1,467 |
| 2024-07-09 | 1,445 | 1,469.5 | 1,444 | 1,469.5 | 1,021,300 | 1,469.50 |
| 2024-07-08 | 1,448 | 1,451.5 | 1,437 | 1,440 | 726,400 | 1,440 |
| 2024-07-05 | 1,447 | 1,448 | 1,439 | 1,447.5 | 879,600 | 1,447.50 |
| 2024-07-04 | 1,448.5 | 1,454 | 1,442 | 1,447 | 686,200 | 1,447 |
| 2024-07-03 | 1,444 | 1,453.5 | 1,435.5 | 1,452 | 720,000 | 1,452 |
| 2024-07-02 | 1,470 | 1,472 | 1,434 | 1,437 | 1,183,000 | 1,437 |
| 2024-07-01 | 1,460 | 1,473 | 1,458 | 1,466.5 | 941,400 | 1,466.50 |
| 2024-06-28 | 1,474.5 | 1,479 | 1,452 | 1,454.5 | 1,918,200 | 1,454.50 |
| 2024-06-27 | 1,480 | 1,497 | 1,476 | 1,486 | 1,939,200 | 1,486 |
| 2024-06-26 | 1,540 | 1,551 | 1,535.5 | 1,540.5 | 2,156,200 | 1,540.50 |
| 2024-06-25 | 1,540 | 1,549.5 | 1,536 | 1,546 | 1,190,900 | 1,546 |
| 2024-06-24 | 1,517 | 1,540 | 1,516 | 1,530 | 1,227,000 | 1,530 |
| 2024-06-21 | 1,512 | 1,517 | 1,508 | 1,509 | 819,800 | 1,509 |
| 2024-06-20 | 1,505.5 | 1,516 | 1,501 | 1,513 | 583,800 | 1,513 |
| 2024-06-19 | 1,513 | 1,513 | 1,495 | 1,501 | 737,700 | 1,501 |
| 2024-06-18 | 1,506.5 | 1,518 | 1,499.5 | 1,510 | 634,300 | 1,510 |
| 2024-06-17 | 1,523 | 1,524 | 1,504 | 1,507 | 718,900 | 1,507 |
| 2024-06-14 | 1,491.5 | 1,513 | 1,486.5 | 1,506 | 972,700 | 1,506 |
| 2024-06-13 | 1,494.5 | 1,503.5 | 1,493.5 | 1,496 | 521,400 | 1,496 |
| 2024-06-12 | 1,500 | 1,510 | 1,495 | 1,496 | 511,000 | 1,496 |
| 2024-06-11 | 1,509 | 1,510.5 | 1,491.5 | 1,491.5 | 1,053,000 | 1,491.50 |
| 2024-06-10 | 1,515 | 1,518.5 | 1,499 | 1,514.5 | 615,300 | 1,514.50 |
| 2024-06-07 | 1,515 | 1,521 | 1,510 | 1,515.5 | 464,300 | 1,515.50 |
| 2024-06-06 | 1,520 | 1,525 | 1,507.5 | 1,510.5 | 866,100 | 1,510.50 |
| 2024-06-05 | 1,531 | 1,545.5 | 1,526 | 1,534 | 860,000 | 1,534 |
| 2024-06-04 | 1,517 | 1,529.5 | 1,511.5 | 1,528.5 | 592,700 | 1,528.50 |
| 2024-06-03 | 1,511 | 1,518.5 | 1,498.5 | 1,511.5 | 766,400 | 1,511.50 |
| 2024-05-31 | 1,500 | 1,513.5 | 1,497.5 | 1,505 | 2,404,200 | 1,505 |
| 2024-05-30 | 1,495 | 1,506 | 1,481 | 1,488.5 | 1,715,000 | 1,488.50 |
| 2024-05-29 | 1,505 | 1,515.5 | 1,490.5 | 1,497 | 1,764,000 | 1,497 |
| 2024-05-28 | 1,518.5 | 1,519 | 1,503.5 | 1,507.5 | 661,100 | 1,507.50 |
| 2024-05-27 | 1,525.5 | 1,525.5 | 1,505 | 1,510.5 | 635,600 | 1,510.50 |
| 2024-05-24 | 1,514 | 1,528.5 | 1,509 | 1,509.5 | 773,300 | 1,509.50 |
| 2024-05-23 | 1,520 | 1,529 | 1,516 | 1,526.5 | 716,300 | 1,526.50 |
| 2024-05-22 | 1,498 | 1,533 | 1,491 | 1,517.5 | 1,562,400 | 1,517.50 |
| 2024-05-21 | 1,529.5 | 1,529.5 | 1,492.5 | 1,498 | 1,038,200 | 1,498 |
| 2024-05-20 | 1,545 | 1,545 | 1,523 | 1,526 | 1,107,100 | 1,526 |
| 2024-05-17 | 1,536 | 1,546 | 1,529 | 1,539 | 1,012,100 | 1,539 |
| 2024-05-16 | 1,500 | 1,542 | 1,494 | 1,538 | 1,611,600 | 1,538 |
| 2024-05-15 | 1,508 | 1,520.5 | 1,500.5 | 1,501 | 1,400,800 | 1,501 |
| 2024-05-14 | 1,483 | 1,501 | 1,480 | 1,500 | 1,358,600 | 1,500 |
| 2024-05-13 | 1,476 | 1,477.5 | 1,466.5 | 1,477.5 | 768,800 | 1,477.50 |
| 2024-05-10 | 1,466 | 1,476 | 1,459 | 1,476 | 1,235,400 | 1,476 |
| 2024-05-09 | 1,470 | 1,488.5 | 1,462.5 | 1,476 | 1,304,500 | 1,476 |
| 2024-05-08 | 1,455 | 1,467.5 | 1,451 | 1,459 | 1,021,200 | 1,459 |
| 2024-05-07 | 1,420 | 1,452.5 | 1,416 | 1,451 | 1,137,100 | 1,451 |
| 2024-05-02 | 1,453.5 | 1,455.5 | 1,440.5 | 1,445.5 | 872,000 | 1,445.50 |
| 2024-05-01 | 1,431.5 | 1,463 | 1,429 | 1,460 | 1,154,300 | 1,460 |
| 2024-04-30 | 1,432 | 1,439.5 | 1,427 | 1,437.5 | 967,200 | 1,437.50 |
| 2024-04-26 | 1,414.5 | 1,417 | 1,398 | 1,417 | 1,295,200 | 1,417 |
| 2024-04-25 | 1,420.5 | 1,432 | 1,414 | 1,425 | 1,565,100 | 1,425 |
| 2024-04-24 | 1,410.5 | 1,415.5 | 1,404 | 1,409 | 1,284,800 | 1,409 |
| 2024-04-23 | 1,418 | 1,419 | 1,404.5 | 1,412 | 1,110,900 | 1,412 |
| 2024-04-22 | 1,400 | 1,422 | 1,396.5 | 1,417.5 | 1,466,200 | 1,417.50 |
| 2024-04-19 | 1,420 | 1,420 | 1,381.5 | 1,381.5 | 1,982,100 | 1,381.50 |
| 2024-04-18 | 1,403.5 | 1,417 | 1,400.5 | 1,413 | 988,600 | 1,413 |
| 2024-04-17 | 1,411.5 | 1,412 | 1,399 | 1,399 | 1,384,100 | 1,399 |
| 2024-04-16 | 1,407 | 1,412.5 | 1,403 | 1,409 | 1,263,700 | 1,409 |
| 2024-04-15 | 1,426 | 1,427 | 1,406 | 1,410 | 1,685,100 | 1,410 |
| 2024-04-12 | 1,427 | 1,437 | 1,427 | 1,431 | 1,065,000 | 1,431 |
| 2024-04-11 | 1,431 | 1,432 | 1,421.5 | 1,422.5 | 1,515,400 | 1,422.50 |
| 2024-04-10 | 1,442.5 | 1,449 | 1,437.5 | 1,442 | 1,233,900 | 1,442 |
| 2024-04-09 | 1,432 | 1,438 | 1,425 | 1,434 | 967,200 | 1,434 |
| 2024-04-08 | 1,415 | 1,430.5 | 1,414.5 | 1,429.5 | 1,326,200 | 1,429.50 |
| 2024-04-05 | 1,425.5 | 1,426.5 | 1,409 | 1,419 | 1,597,100 | 1,419 |
| 2024-04-04 | 1,435 | 1,437.5 | 1,421 | 1,425 | 1,616,500 | 1,425 |
| 2024-04-03 | 1,430 | 1,442.5 | 1,421 | 1,436.5 | 1,406,100 | 1,436.50 |
| 2024-04-02 | 1,470 | 1,471.5 | 1,434.5 | 1,435 | 2,017,600 | 1,435 |
| 2024-04-01 | 1,471 | 1,479.5 | 1,465.5 | 1,475 | 2,024,200 | 1,475 |
| 2024-03-29 | 1,461 | 1,463.5 | 1,450 | 1,453.5 | 1,239,900 | 1,453.50 |
| 2024-03-28 | 1,468.5 | 1,479 | 1,457 | 1,457 | 2,251,800 | 1,457 |
| 2024-03-27 | 1,469 | 1,469.5 | 1,456 | 1,456.5 | 1,835,800 | 1,456.50 |
| 2024-03-26 | 1,473 | 1,476.5 | 1,452 | 1,461 | 3,045,500 | 1,461 |
| 2024-03-25 | 1,547 | 1,547 | 1,483.5 | 1,483.5 | 2,710,700 | 1,483.50 |
| 2024-03-22 | 1,554 | 1,564 | 1,544 | 1,546.5 | 852,200 | 1,546.50 |
| 2024-03-21 | 1,540 | 1,547 | 1,538.5 | 1,544 | 990,300 | 1,544 |
| 2024-03-19 | 1,541 | 1,543.5 | 1,533.5 | 1,539.5 | 765,700 | 1,539.50 |
| 2024-03-18 | 1,542 | 1,551 | 1,538 | 1,544 | 760,700 | 1,544 |
| 2024-03-15 | 1,540 | 1,544 | 1,532 | 1,541 | 795,800 | 1,541 |
| 2024-03-14 | 1,540 | 1,544.5 | 1,523.5 | 1,544.5 | 529,000 | 1,544.50 |
| 2024-03-13 | 1,540 | 1,547.5 | 1,523.5 | 1,533.5 | 844,800 | 1,533.50 |
| 2024-03-12 | 1,526.5 | 1,548 | 1,521 | 1,548 | 973,800 | 1,548 |
| 2024-03-11 | 1,533.5 | 1,538 | 1,513.5 | 1,526.5 | 727,300 | 1,526.50 |
| 2024-03-08 | 1,515 | 1,534.5 | 1,509 | 1,525.5 | 923,300 | 1,525.50 |
| 2024-03-07 | 1,529.5 | 1,531.5 | 1,517 | 1,521.5 | 722,600 | 1,521.50 |
| 2024-03-06 | 1,512.5 | 1,530 | 1,507 | 1,522 | 755,500 | 1,522 |
| 2024-03-05 | 1,525 | 1,535.5 | 1,502 | 1,527 | 1,028,800 | 1,527 |
| 2024-03-04 | 1,518 | 1,536 | 1,518 | 1,520.5 | 684,200 | 1,520.50 |
| 2024-03-01 | 1,520 | 1,531.5 | 1,514 | 1,517 | 1,310,000 | 1,517 |
| 2024-02-29 | 1,533 | 1,536 | 1,516 | 1,526 | 887,500 | 1,526 |
| 2024-02-28 | 1,536.5 | 1,540 | 1,523.5 | 1,529.5 | 664,600 | 1,529.50 |
| 2024-02-27 | 1,517 | 1,538 | 1,514 | 1,533 | 815,200 | 1,533 |
| 2024-02-26 | 1,535.5 | 1,539.5 | 1,520 | 1,520 | 1,860,500 | 1,520 |
| 2024-02-22 | 1,600 | 1,600 | 1,536 | 1,536 | 2,057,500 | 1,536 |
| 2024-02-21 | 1,593.5 | 1,605.5 | 1,577.5 | 1,596 | 1,097,200 | 1,596 |
| 2024-02-20 | 1,579 | 1,599 | 1,560 | 1,595.5 | 1,395,400 | 1,595.50 |
| 2024-02-19 | 1,531 | 1,573.5 | 1,525.5 | 1,573.5 | 1,717,400 | 1,573.50 |
| 2024-02-16 | 1,480 | 1,519 | 1,433 | 1,512 | 6,196,500 | 1,512 |
| 2024-02-15 | 1,555 | 1,582 | 1,548.5 | 1,576.5 | 1,759,200 | 1,576.50 |
| 2024-02-14 | 1,583 | 1,583.5 | 1,548 | 1,548.5 | 1,886,500 | 1,548.50 |
| 2024-02-13 | 1,596 | 1,599 | 1,576.5 | 1,595 | 932,300 | 1,595 |
| 2024-02-09 | 1,582 | 1,601 | 1,576 | 1,598 | 840,200 | 1,598 |
| 2024-02-08 | 1,602 | 1,606.5 | 1,586.5 | 1,586.5 | 1,243,200 | 1,586.50 |
| 2024-02-07 | 1,630.5 | 1,632 | 1,602 | 1,606.5 | 686,000 | 1,606.50 |
| 2024-02-06 | 1,638 | 1,638.5 | 1,617 | 1,629 | 777,000 | 1,629 |
| 2024-02-05 | 1,605 | 1,642 | 1,604 | 1,639 | 973,800 | 1,639 |
| 2024-02-02 | 1,621.5 | 1,625 | 1,609 | 1,611.5 | 583,200 | 1,611.50 |
| 2024-02-01 | 1,620.5 | 1,630.5 | 1,609.5 | 1,619.5 | 1,025,100 | 1,619.50 |
| 2024-01-31 | 1,617.5 | 1,620.5 | 1,607 | 1,616.5 | 877,200 | 1,616.50 |
| 2024-01-30 | 1,645 | 1,655 | 1,618.5 | 1,622.5 | 866,700 | 1,622.50 |
| 2024-01-29 | 1,630 | 1,642.5 | 1,625 | 1,641 | 853,800 | 1,641 |
| 2024-01-26 | 1,635 | 1,639.5 | 1,607 | 1,616 | 963,400 | 1,616 |
| 2024-01-25 | 1,598 | 1,621.5 | 1,594.5 | 1,621 | 776,200 | 1,621 |
| 2024-01-24 | 1,600 | 1,608 | 1,593.5 | 1,598 | 472,700 | 1,598 |
| 2024-01-23 | 1,596.5 | 1,601.5 | 1,589.5 | 1,595 | 665,400 | 1,595 |
| 2024-01-22 | 1,567 | 1,598.5 | 1,567 | 1,585.5 | 1,316,800 | 1,585.50 |
| 2024-01-19 | 1,605 | 1,605 | 1,566 | 1,566 | 2,316,500 | 1,566 |
| 2024-01-18 | 1,618.5 | 1,622 | 1,610.5 | 1,610.5 | 695,000 | 1,610.50 |
| 2024-01-17 | 1,637 | 1,640.5 | 1,619 | 1,621.5 | 1,286,800 | 1,621.50 |
| 2024-01-16 | 1,634 | 1,658 | 1,633 | 1,634 | 1,395,500 | 1,634 |
| 2024-01-15 | 1,654 | 1,659.5 | 1,624.5 | 1,624.5 | 1,377,200 | 1,624.50 |
| 2024-01-12 | 1,662 | 1,667.5 | 1,649.5 | 1,666 | 906,300 | 1,666 |
| 2024-01-11 | 1,666.5 | 1,666.5 | 1,638 | 1,652.5 | 1,164,000 | 1,652.50 |
| 2024-01-10 | 1,644.5 | 1,656 | 1,639 | 1,652 | 874,100 | 1,652 |
| 2024-01-09 | 1,622 | 1,643 | 1,619.5 | 1,643 | 1,204,800 | 1,643 |
| 2024-01-05 | 1,635 | 1,635 | 1,613.5 | 1,619 | 844,100 | 1,619 |
| 2024-01-04 | 1,623.5 | 1,633.5 | 1,611.5 | 1,630.5 | 842,500 | 1,630.50 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
