7974 任天堂(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 | 8,151 | 8,270 | 8,096 | 8,203 | 2,562,400 | 8,203 |
| 2024-11-20 | 8,242 | 8,251 | 8,154 | 8,226 | 2,671,500 | 8,226 |
| 2024-11-19 | 8,255 | 8,371 | 8,144 | 8,176 | 5,132,800 | 8,176 |
| 2024-11-18 | 8,170 | 8,246 | 8,142 | 8,200 | 4,441,700 | 8,200 |
| 2024-11-15 | 8,170 | 8,317 | 8,153 | 8,259 | 3,396,100 | 8,259 |
| 2024-11-14 | 8,151 | 8,248 | 8,099 | 8,099 | 3,812,400 | 8,099 |
| 2024-11-13 | 8,256 | 8,274 | 8,008 | 8,066 | 4,779,300 | 8,066 |
| 2024-11-12 | 8,315 | 8,396 | 8,293 | 8,340 | 4,608,900 | 8,340 |
| 2024-11-11 | 8,224 | 8,306 | 8,202 | 8,250 | 3,872,200 | 8,250 |
| 2024-11-08 | 8,279 | 8,292 | 8,132 | 8,193 | 3,520,700 | 8,193 |
| 2024-11-07 | 8,300 | 8,363 | 8,194 | 8,208 | 8,257,400 | 8,208 |
| 2024-11-06 | 7,928 | 8,138 | 7,730 | 8,100 | 8,209,700 | 8,100 |
| 2024-11-05 | 7,593 | 7,912 | 7,584 | 7,656 | 6,282,100 | 7,656 |
| 2024-11-01 | 7,960 | 8,068 | 7,925 | 7,963 | 3,072,400 | 7,963 |
| 2024-10-31 | 8,201 | 8,273 | 8,100 | 8,145 | 4,353,800 | 8,145 |
| 2024-10-30 | 8,100 | 8,204 | 8,084 | 8,092 | 5,957,200 | 8,092 |
| 2024-10-29 | 8,130 | 8,186 | 8,087 | 8,141 | 2,635,600 | 8,141 |
| 2024-10-28 | 8,020 | 8,219 | 8,014 | 8,160 | 3,595,900 | 8,160 |
| 2024-10-25 | 8,066 | 8,068 | 7,979 | 8,002 | 1,962,700 | 8,002 |
| 2024-10-24 | 8,036 | 8,103 | 7,978 | 8,069 | 2,711,600 | 8,069 |
| 2024-10-23 | 8,063 | 8,117 | 8,049 | 8,078 | 3,147,800 | 8,078 |
| 2024-10-22 | 8,057 | 8,081 | 7,992 | 8,010 | 2,342,900 | 8,010 |
| 2024-10-21 | 7,980 | 8,084 | 7,954 | 8,051 | 2,922,600 | 8,051 |
| 2024-10-18 | 8,070 | 8,143 | 8,012 | 8,019 | 4,274,800 | 8,019 |
| 2024-10-17 | 7,980 | 8,085 | 7,950 | 7,994 | 3,268,000 | 7,994 |
| 2024-10-16 | 7,860 | 8,006 | 7,852 | 7,929 | 3,533,200 | 7,929 |
| 2024-10-15 | 7,910 | 8,028 | 7,907 | 7,944 | 4,705,400 | 7,944 |
| 2024-10-11 | 7,931 | 7,931 | 7,852 | 7,878 | 2,576,200 | 7,878 |
| 2024-10-10 | 7,950 | 7,970 | 7,902 | 7,913 | 2,759,600 | 7,913 |
| 2024-10-09 | 7,948 | 7,950 | 7,820 | 7,877 | 4,708,900 | 7,877 |
| 2024-10-08 | 8,003 | 8,056 | 7,972 | 8,038 | 4,095,700 | 8,038 |
| 2024-10-07 | 8,020 | 8,148 | 7,906 | 8,087 | 6,734,900 | 8,087 |
| 2024-10-04 | 7,770 | 7,804 | 7,731 | 7,743 | 2,634,200 | 7,743 |
| 2024-10-03 | 7,801 | 7,830 | 7,698 | 7,765 | 3,407,700 | 7,765 |
| 2024-10-02 | 7,600 | 7,698 | 7,592 | 7,672 | 3,750,500 | 7,672 |
| 2024-10-01 | 7,760 | 7,794 | 7,680 | 7,696 | 3,824,300 | 7,696 |
| 2024-09-30 | 7,650 | 7,778 | 7,549 | 7,636 | 8,005,600 | 7,636 |
| 2024-09-27 | 8,020 | 8,057 | 7,943 | 8,048 | 4,906,500 | 8,048 |
| 2024-09-26 | 7,800 | 8,009 | 7,791 | 7,996 | 6,610,700 | 7,996 |
| 2024-09-25 | 7,650 | 7,688 | 7,612 | 7,628 | 3,097,000 | 7,628 |
| 2024-09-24 | 7,700 | 7,836 | 7,692 | 7,716 | 2,959,500 | 7,716 |
| 2024-09-20 | 7,801 | 7,825 | 7,661 | 7,670 | 4,244,200 | 7,670 |
| 2024-09-19 | 7,670 | 7,714 | 7,610 | 7,673 | 3,543,700 | 7,673 |
| 2024-09-18 | 7,578 | 7,666 | 7,492 | 7,559 | 3,062,000 | 7,559 |
| 2024-09-17 | 7,515 | 7,598 | 7,480 | 7,546 | 4,672,300 | 7,546 |
| 2024-09-13 | 7,636 | 7,646 | 7,552 | 7,583 | 4,421,500 | 7,583 |
| 2024-09-12 | 7,686 | 7,755 | 7,615 | 7,652 | 2,857,500 | 7,652 |
| 2024-09-11 | 7,686 | 7,695 | 7,487 | 7,539 | 2,684,900 | 7,539 |
| 2024-09-10 | 7,749 | 7,763 | 7,643 | 7,695 | 3,091,200 | 7,695 |
| 2024-09-09 | 7,594 | 7,745 | 7,529 | 7,745 | 2,898,500 | 7,745 |
| 2024-09-06 | 7,789 | 7,944 | 7,718 | 7,763 | 4,006,100 | 7,763 |
| 2024-09-05 | 7,690 | 7,838 | 7,658 | 7,731 | 3,550,500 | 7,731 |
| 2024-09-04 | 7,720 | 7,835 | 7,650 | 7,698 | 4,368,600 | 7,698 |
| 2024-09-03 | 7,900 | 7,968 | 7,880 | 7,926 | 1,857,800 | 7,926 |
| 2024-09-02 | 7,957 | 7,979 | 7,911 | 7,923 | 1,965,200 | 7,923 |
| 2024-08-30 | 7,861 | 7,930 | 7,861 | 7,902 | 3,566,200 | 7,902 |
| 2024-08-29 | 7,930 | 7,958 | 7,870 | 7,870 | 2,957,500 | 7,870 |
| 2024-08-28 | 7,950 | 8,009 | 7,908 | 7,967 | 2,242,000 | 7,967 |
| 2024-08-27 | 7,950 | 8,053 | 7,923 | 8,048 | 2,630,700 | 8,048 |
| 2024-08-26 | 8,093 | 8,170 | 8,070 | 8,111 | 1,994,300 | 8,111 |
| 2024-08-23 | 8,242 | 8,314 | 8,181 | 8,225 | 2,043,800 | 8,225 |
| 2024-08-22 | 8,305 | 8,333 | 8,225 | 8,276 | 2,576,100 | 8,276 |
| 2024-08-21 | 8,058 | 8,268 | 8,031 | 8,253 | 2,646,700 | 8,253 |
| 2024-08-20 | 8,133 | 8,178 | 8,033 | 8,149 | 2,275,000 | 8,149 |
| 2024-08-19 | 8,108 | 8,143 | 8,013 | 8,066 | 2,377,500 | 8,066 |
| 2024-08-16 | 8,030 | 8,142 | 7,900 | 8,118 | 3,633,900 | 8,118 |
| 2024-08-15 | 7,880 | 7,954 | 7,843 | 7,898 | 3,361,300 | 7,898 |
| 2024-08-14 | 7,814 | 8,011 | 7,761 | 7,974 | 3,556,100 | 7,974 |
| 2024-08-13 | 7,801 | 7,834 | 7,685 | 7,750 | 4,147,400 | 7,750 |
| 2024-08-09 | 7,620 | 7,866 | 7,580 | 7,801 | 6,010,300 | 7,801 |
| 2024-08-08 | 7,400 | 7,699 | 7,344 | 7,566 | 5,461,900 | 7,566 |
| 2024-08-07 | 7,297 | 7,831 | 7,240 | 7,648 | 6,964,500 | 7,648 |
| 2024-08-06 | 7,100 | 7,519 | 7,100 | 7,507 | 7,975,500 | 7,507 |
| 2024-08-05 | 7,165 | 7,196 | 6,520 | 6,607 | 11,393,600 | 6,607 |
| 2024-08-02 | 7,980 | 8,079 | 7,900 | 7,915 | 4,588,800 | 7,915 |
| 2024-08-01 | 8,088 | 8,151 | 7,996 | 8,105 | 4,510,900 | 8,105 |
| 2024-07-31 | 8,235 | 8,414 | 8,176 | 8,388 | 3,161,800 | 8,388 |
| 2024-07-30 | 8,300 | 8,374 | 8,296 | 8,348 | 2,392,800 | 8,348 |
| 2024-07-29 | 8,345 | 8,384 | 8,256 | 8,342 | 2,689,000 | 8,342 |
| 2024-07-26 | 8,271 | 8,344 | 8,219 | 8,247 | 2,682,600 | 8,247 |
| 2024-07-25 | 8,402 | 8,429 | 8,263 | 8,280 | 3,345,800 | 8,280 |
| 2024-07-24 | 8,452 | 8,530 | 8,428 | 8,486 | 2,202,300 | 8,486 |
| 2024-07-23 | 8,595 | 8,595 | 8,464 | 8,493 | 2,065,700 | 8,493 |
| 2024-07-22 | 8,622 | 8,622 | 8,464 | 8,532 | 2,468,100 | 8,532 |
| 2024-07-19 | 8,622 | 8,678 | 8,529 | 8,574 | 2,284,800 | 8,574 |
| 2024-07-18 | 8,645 | 8,689 | 8,544 | 8,550 | 3,417,600 | 8,550 |
| 2024-07-17 | 8,830 | 8,835 | 8,695 | 8,748 | 3,340,100 | 8,748 |
| 2024-07-16 | 8,942 | 8,942 | 8,791 | 8,825 | 3,583,900 | 8,825 |
| 2024-07-12 | 8,999 | 9,021 | 8,887 | 8,916 | 3,586,000 | 8,916 |
| 2024-07-11 | 9,020 | 9,170 | 9,015 | 9,100 | 4,692,600 | 9,100 |
| 2024-07-10 | 8,955 | 9,000 | 8,865 | 9,000 | 3,541,100 | 9,000 |
| 2024-07-09 | 8,765 | 8,988 | 8,677 | 8,949 | 3,476,700 | 8,949 |
| 2024-07-08 | 8,843 | 8,858 | 8,740 | 8,791 | 3,026,000 | 8,791 |
| 2024-07-05 | 8,800 | 8,940 | 8,787 | 8,897 | 2,331,900 | 8,897 |
| 2024-07-04 | 8,914 | 8,929 | 8,802 | 8,830 | 2,073,200 | 8,830 |
| 2024-07-03 | 8,900 | 8,965 | 8,820 | 8,887 | 2,751,700 | 8,887 |
| 2024-07-02 | 8,877 | 8,995 | 8,805 | 8,875 | 4,734,000 | 8,875 |
| 2024-07-01 | 8,655 | 8,812 | 8,630 | 8,749 | 3,658,600 | 8,749 |
| 2024-06-28 | 8,610 | 8,637 | 8,496 | 8,556 | 3,377,000 | 8,556 |
| 2024-06-27 | 8,661 | 8,667 | 8,551 | 8,598 | 2,586,000 | 8,598 |
| 2024-06-26 | 8,656 | 8,684 | 8,554 | 8,684 | 3,277,300 | 8,684 |
| 2024-06-25 | 8,578 | 8,648 | 8,493 | 8,632 | 2,895,200 | 8,632 |
| 2024-06-24 | 8,400 | 8,536 | 8,382 | 8,493 | 2,457,100 | 8,493 |
| 2024-06-21 | 8,536 | 8,575 | 8,476 | 8,482 | 3,613,300 | 8,482 |
| 2024-06-20 | 8,534 | 8,546 | 8,362 | 8,488 | 3,238,900 | 8,488 |
| 2024-06-19 | 8,798 | 8,810 | 8,514 | 8,581 | 4,040,000 | 8,581 |
| 2024-06-18 | 8,500 | 8,730 | 8,423 | 8,672 | 4,951,700 | 8,672 |
| 2024-06-17 | 8,422 | 8,449 | 8,354 | 8,411 | 2,148,900 | 8,411 |
| 2024-06-14 | 8,312 | 8,536 | 8,303 | 8,481 | 5,205,900 | 8,481 |
| 2024-06-13 | 8,600 | 8,600 | 8,346 | 8,363 | 4,137,400 | 8,363 |
| 2024-06-12 | 8,600 | 8,653 | 8,518 | 8,545 | 3,173,400 | 8,545 |
| 2024-06-11 | 8,589 | 8,754 | 8,562 | 8,675 | 2,945,800 | 8,675 |
| 2024-06-10 | 8,722 | 8,757 | 8,576 | 8,739 | 2,983,700 | 8,739 |
| 2024-06-07 | 8,750 | 8,770 | 8,674 | 8,755 | 2,687,700 | 8,755 |
| 2024-06-06 | 8,830 | 8,944 | 8,787 | 8,797 | 3,031,900 | 8,797 |
| 2024-06-05 | 8,839 | 8,875 | 8,744 | 8,752 | 3,786,500 | 8,752 |
| 2024-06-04 | 8,662 | 8,884 | 8,624 | 8,850 | 4,179,700 | 8,850 |
| 2024-06-03 | 8,481 | 8,710 | 8,481 | 8,671 | 3,719,100 | 8,671 |
| 2024-05-31 | 8,461 | 8,631 | 8,448 | 8,555 | 10,945,800 | 8,555 |
| 2024-05-30 | 8,224 | 8,366 | 8,145 | 8,358 | 3,737,000 | 8,358 |
| 2024-05-29 | 8,198 | 8,312 | 8,195 | 8,269 | 2,453,800 | 8,269 |
| 2024-05-28 | 8,244 | 8,256 | 8,168 | 8,192 | 2,307,500 | 8,192 |
| 2024-05-27 | 8,234 | 8,287 | 8,187 | 8,287 | 1,864,200 | 8,287 |
| 2024-05-24 | 8,222 | 8,342 | 8,197 | 8,252 | 2,844,600 | 8,252 |
| 2024-05-23 | 8,393 | 8,398 | 8,252 | 8,281 | 2,962,200 | 8,281 |
| 2024-05-22 | 8,380 | 8,496 | 8,346 | 8,351 | 2,848,700 | 8,351 |
| 2024-05-21 | 8,426 | 8,487 | 8,380 | 8,408 | 2,169,400 | 8,408 |
| 2024-05-20 | 8,482 | 8,538 | 8,373 | 8,391 | 3,480,100 | 8,391 |
| 2024-05-17 | 8,501 | 8,542 | 8,426 | 8,503 | 3,995,300 | 8,503 |
| 2024-05-16 | 8,400 | 8,600 | 8,380 | 8,600 | 7,011,200 | 8,600 |
| 2024-05-15 | 8,360 | 8,418 | 8,290 | 8,320 | 4,130,400 | 8,320 |
| 2024-05-14 | 8,149 | 8,440 | 8,131 | 8,435 | 9,032,500 | 8,435 |
| 2024-05-13 | 7,870 | 8,030 | 7,856 | 8,011 | 4,532,500 | 8,011 |
| 2024-05-10 | 7,776 | 8,000 | 7,684 | 7,849 | 7,567,900 | 7,849 |
| 2024-05-09 | 7,407 | 7,654 | 7,380 | 7,597 | 7,462,200 | 7,597 |
| 2024-05-08 | 7,730 | 7,884 | 7,323 | 7,337 | 13,721,900 | 7,337 |
| 2024-05-07 | 7,725 | 7,833 | 7,704 | 7,759 | 5,892,100 | 7,759 |
| 2024-05-02 | 7,600 | 7,623 | 7,571 | 7,575 | 1,964,700 | 7,575 |
| 2024-05-01 | 7,720 | 7,742 | 7,616 | 7,637 | 2,738,400 | 7,637 |
| 2024-04-30 | 7,750 | 7,777 | 7,651 | 7,720 | 4,027,600 | 7,720 |
| 2024-04-26 | 7,540 | 7,652 | 7,501 | 7,649 | 4,702,800 | 7,649 |
| 2024-04-25 | 7,450 | 7,489 | 7,366 | 7,406 | 2,646,100 | 7,406 |
| 2024-04-24 | 7,506 | 7,549 | 7,466 | 7,510 | 2,438,500 | 7,510 |
| 2024-04-23 | 7,566 | 7,595 | 7,469 | 7,498 | 2,093,600 | 7,498 |
| 2024-04-22 | 7,487 | 7,548 | 7,445 | 7,525 | 2,692,100 | 7,525 |
| 2024-04-19 | 7,525 | 7,576 | 7,382 | 7,455 | 4,179,200 | 7,455 |
| 2024-04-18 | 7,600 | 7,655 | 7,533 | 7,589 | 2,772,000 | 7,589 |
| 2024-04-17 | 7,630 | 7,646 | 7,515 | 7,585 | 3,395,400 | 7,585 |
| 2024-04-16 | 7,580 | 7,590 | 7,511 | 7,524 | 3,649,400 | 7,524 |
| 2024-04-15 | 7,650 | 7,668 | 7,581 | 7,668 | 2,492,600 | 7,668 |
| 2024-04-12 | 7,840 | 7,840 | 7,722 | 7,735 | 2,445,900 | 7,735 |
| 2024-04-11 | 7,681 | 7,740 | 7,672 | 7,723 | 2,406,700 | 7,723 |
| 2024-04-10 | 7,851 | 7,868 | 7,786 | 7,788 | 2,216,200 | 7,788 |
| 2024-04-09 | 7,870 | 7,887 | 7,794 | 7,882 | 2,363,900 | 7,882 |
| 2024-04-08 | 7,800 | 7,871 | 7,772 | 7,858 | 2,592,300 | 7,858 |
| 2024-04-05 | 7,747 | 7,757 | 7,627 | 7,741 | 4,297,600 | 7,741 |
| 2024-04-04 | 7,889 | 7,964 | 7,843 | 7,888 | 4,343,900 | 7,888 |
| 2024-04-03 | 8,049 | 8,049 | 7,745 | 7,806 | 7,154,700 | 7,806 |
| 2024-04-02 | 8,180 | 8,227 | 8,124 | 8,147 | 3,245,200 | 8,147 |
| 2024-04-01 | 8,253 | 8,309 | 8,181 | 8,210 | 2,669,300 | 8,210 |
| 2024-03-29 | 8,269 | 8,290 | 8,192 | 8,196 | 3,619,400 | 8,196 |
| 2024-03-28 | 8,290 | 8,310 | 8,221 | 8,259 | 4,305,600 | 8,259 |
| 2024-03-27 | 8,370 | 8,470 | 8,348 | 8,410 | 4,146,700 | 8,410 |
| 2024-03-26 | 8,325 | 8,360 | 8,292 | 8,308 | 3,255,600 | 8,308 |
| 2024-03-25 | 8,424 | 8,424 | 8,268 | 8,299 | 3,050,000 | 8,299 |
| 2024-03-22 | 8,388 | 8,448 | 8,333 | 8,426 | 3,562,600 | 8,426 |
| 2024-03-21 | 8,497 | 8,545 | 8,357 | 8,378 | 3,916,900 | 8,378 |
| 2024-03-19 | 8,238 | 8,359 | 8,216 | 8,358 | 2,492,800 | 8,358 |
| 2024-03-18 | 8,181 | 8,286 | 8,179 | 8,286 | 2,835,000 | 8,286 |
| 2024-03-15 | 8,165 | 8,271 | 8,138 | 8,224 | 4,416,600 | 8,224 |
| 2024-03-14 | 8,183 | 8,224 | 8,151 | 8,224 | 2,701,900 | 8,224 |
| 2024-03-13 | 8,205 | 8,284 | 8,175 | 8,232 | 3,813,600 | 8,232 |
| 2024-03-12 | 8,272 | 8,272 | 8,152 | 8,201 | 3,501,600 | 8,201 |
| 2024-03-11 | 8,140 | 8,312 | 8,118 | 8,312 | 4,028,600 | 8,312 |
| 2024-03-08 | 8,303 | 8,325 | 8,223 | 8,231 | 4,052,500 | 8,231 |
| 2024-03-07 | 8,399 | 8,462 | 8,295 | 8,323 | 3,294,300 | 8,323 |
| 2024-03-06 | 8,309 | 8,357 | 8,283 | 8,329 | 3,185,600 | 8,329 |
| 2024-03-05 | 8,340 | 8,407 | 8,282 | 8,390 | 3,171,000 | 8,390 |
| 2024-03-04 | 8,465 | 8,490 | 8,333 | 8,345 | 4,792,100 | 8,345 |
| 2024-03-01 | 8,450 | 8,498 | 8,377 | 8,484 | 3,559,600 | 8,484 |
| 2024-02-29 | 8,322 | 8,443 | 8,270 | 8,400 | 5,573,800 | 8,400 |
| 2024-02-28 | 8,420 | 8,475 | 8,362 | 8,366 | 4,656,200 | 8,366 |
| 2024-02-27 | 8,649 | 8,650 | 8,491 | 8,508 | 5,568,300 | 8,508 |
| 2024-02-26 | 8,437 | 8,607 | 8,425 | 8,549 | 5,738,200 | 8,549 |
| 2024-02-22 | 8,401 | 8,457 | 8,332 | 8,419 | 5,618,000 | 8,419 |
| 2024-02-21 | 8,300 | 8,462 | 8,219 | 8,401 | 7,836,800 | 8,401 |
| 2024-02-20 | 8,410 | 8,419 | 8,185 | 8,263 | 10,752,200 | 8,263 |
| 2024-02-19 | 8,424 | 8,432 | 8,090 | 8,356 | 15,187,800 | 8,356 |
| 2024-02-16 | 8,950 | 9,006 | 8,701 | 8,874 | 6,987,200 | 8,874 |
| 2024-02-15 | 8,987 | 9,028 | 8,890 | 8,950 | 6,298,200 | 8,950 |
| 2024-02-14 | 8,710 | 8,881 | 8,690 | 8,871 | 4,869,300 | 8,871 |
| 2024-02-13 | 8,800 | 8,830 | 8,676 | 8,710 | 6,279,200 | 8,710 |
| 2024-02-09 | 8,683 | 8,706 | 8,537 | 8,700 | 5,455,700 | 8,700 |
| 2024-02-08 | 8,450 | 8,690 | 8,377 | 8,620 | 7,645,900 | 8,620 |
| 2024-02-07 | 8,405 | 8,623 | 8,278 | 8,369 | 9,328,400 | 8,369 |
| 2024-02-06 | 8,389 | 8,443 | 8,294 | 8,376 | 4,928,900 | 8,376 |
| 2024-02-05 | 8,476 | 8,508 | 8,408 | 8,415 | 4,553,400 | 8,415 |
| 2024-02-02 | 8,353 | 8,490 | 8,226 | 8,476 | 6,616,700 | 8,476 |
| 2024-02-01 | 8,289 | 8,342 | 8,256 | 8,310 | 3,915,800 | 8,310 |
| 2024-01-31 | 8,210 | 8,310 | 8,175 | 8,310 | 4,584,600 | 8,310 |
| 2024-01-30 | 8,199 | 8,388 | 8,187 | 8,271 | 6,585,500 | 8,271 |
| 2024-01-29 | 7,992 | 8,100 | 7,978 | 8,091 | 4,450,300 | 8,091 |
| 2024-01-26 | 7,971 | 8,005 | 7,890 | 7,895 | 4,298,900 | 7,895 |
| 2024-01-25 | 7,958 | 8,009 | 7,931 | 7,972 | 3,424,100 | 7,972 |
| 2024-01-24 | 8,025 | 8,058 | 7,906 | 7,938 | 4,990,200 | 7,938 |
| 2024-01-23 | 8,080 | 8,208 | 8,042 | 8,089 | 4,913,300 | 8,089 |
| 2024-01-22 | 8,150 | 8,180 | 8,025 | 8,103 | 4,831,700 | 8,103 |
| 2024-01-19 | 8,235 | 8,249 | 8,122 | 8,136 | 4,438,100 | 8,136 |
| 2024-01-18 | 7,974 | 8,084 | 7,955 | 8,066 | 4,931,300 | 8,066 |
| 2024-01-17 | 8,010 | 8,103 | 7,920 | 7,940 | 6,642,100 | 7,940 |
| 2024-01-16 | 8,086 | 8,120 | 8,010 | 8,037 | 5,877,900 | 8,037 |
| 2024-01-15 | 8,097 | 8,227 | 8,030 | 8,199 | 5,359,500 | 8,199 |
| 2024-01-12 | 8,010 | 8,180 | 7,960 | 8,125 | 9,141,400 | 8,125 |
| 2024-01-11 | 7,928 | 8,075 | 7,841 | 7,930 | 9,331,400 | 7,930 |
| 2024-01-10 | 7,646 | 7,902 | 7,622 | 7,823 | 9,140,900 | 7,823 |
| 2024-01-09 | 7,305 | 7,568 | 7,290 | 7,538 | 6,863,600 | 7,538 |
| 2024-01-05 | 7,202 | 7,290 | 7,197 | 7,223 | 4,107,700 | 7,223 |
| 2024-01-04 | 7,227 | 7,274 | 7,138 | 7,176 | 5,215,500 | 7,176 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
