7984 コクヨ(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 | 2,827 | 2,861.5 | 2,807.5 | 2,822.5 | 312,300 | 2,822.50 |
| 2024-11-20 | 2,824.5 | 2,850 | 2,802 | 2,814.5 | 331,800 | 2,814.50 |
| 2024-11-19 | 2,800 | 2,903 | 2,784.5 | 2,809.5 | 654,000 | 2,809.50 |
| 2024-11-18 | 2,719 | 2,776 | 2,709.5 | 2,760 | 291,900 | 2,760 |
| 2024-11-15 | 2,740 | 2,753.5 | 2,709.5 | 2,709.5 | 194,300 | 2,709.50 |
| 2024-11-14 | 2,725.5 | 2,774.5 | 2,714 | 2,733.5 | 192,300 | 2,733.50 |
| 2024-11-13 | 2,748 | 2,760 | 2,708 | 2,716.5 | 260,500 | 2,716.50 |
| 2024-11-12 | 2,767 | 2,788.5 | 2,737.5 | 2,741.5 | 289,000 | 2,741.50 |
| 2024-11-11 | 2,767 | 2,815.5 | 2,759 | 2,766.5 | 358,700 | 2,766.50 |
| 2024-11-08 | 2,781.5 | 2,794 | 2,750.5 | 2,765.5 | 516,600 | 2,765.50 |
| 2024-11-07 | 2,750 | 2,762 | 2,697.5 | 2,712 | 525,500 | 2,712 |
| 2024-11-06 | 2,470 | 2,768 | 2,464.5 | 2,755 | 1,462,400 | 2,755 |
| 2024-11-05 | 2,450 | 2,474.5 | 2,431.5 | 2,449 | 306,600 | 2,449 |
| 2024-11-01 | 2,466 | 2,481.5 | 2,450.5 | 2,452 | 279,300 | 2,452 |
| 2024-10-31 | 2,482 | 2,492 | 2,454.5 | 2,465.5 | 360,900 | 2,465.50 |
| 2024-10-30 | 2,520 | 2,535 | 2,467 | 2,490 | 614,100 | 2,490 |
| 2024-10-29 | 2,506 | 2,525 | 2,452 | 2,513 | 1,124,200 | 2,513 |
| 2024-10-28 | 2,642 | 2,660 | 2,622.5 | 2,650.5 | 323,800 | 2,650.50 |
| 2024-10-25 | 2,607.5 | 2,610 | 2,562.5 | 2,578 | 228,200 | 2,578 |
| 2024-10-24 | 2,607 | 2,618.5 | 2,592 | 2,607.5 | 205,900 | 2,607.50 |
| 2024-10-23 | 2,624 | 2,632 | 2,594.5 | 2,594.5 | 140,300 | 2,594.50 |
| 2024-10-22 | 2,618 | 2,631 | 2,585.5 | 2,605 | 215,400 | 2,605 |
| 2024-10-21 | 2,614.5 | 2,639.5 | 2,604.5 | 2,618.5 | 125,400 | 2,618.50 |
| 2024-10-18 | 2,632.5 | 2,639 | 2,613 | 2,614.5 | 138,000 | 2,614.50 |
| 2024-10-17 | 2,630.5 | 2,639 | 2,618 | 2,618.5 | 136,500 | 2,618.50 |
| 2024-10-16 | 2,611 | 2,644 | 2,610.5 | 2,630.5 | 140,800 | 2,630.50 |
| 2024-10-15 | 2,635 | 2,640 | 2,617 | 2,625 | 202,000 | 2,625 |
| 2024-10-11 | 2,620.5 | 2,634 | 2,607.5 | 2,609.5 | 192,800 | 2,609.50 |
| 2024-10-10 | 2,618.5 | 2,625 | 2,608 | 2,620 | 150,200 | 2,620 |
| 2024-10-09 | 2,607.5 | 2,621.5 | 2,592.5 | 2,618.5 | 192,000 | 2,618.50 |
| 2024-10-08 | 2,590.5 | 2,613 | 2,585 | 2,600.5 | 159,600 | 2,600.50 |
| 2024-10-07 | 2,585.5 | 2,607.5 | 2,578.5 | 2,603.5 | 158,900 | 2,603.50 |
| 2024-10-04 | 2,570 | 2,603.5 | 2,570 | 2,581.5 | 187,600 | 2,581.50 |
| 2024-10-03 | 2,592 | 2,593 | 2,548.5 | 2,553.5 | 133,500 | 2,553.50 |
| 2024-10-02 | 2,550 | 2,574 | 2,537 | 2,543.5 | 152,400 | 2,543.50 |
| 2024-10-01 | 2,536.5 | 2,554.5 | 2,523.5 | 2,543.5 | 191,500 | 2,543.50 |
| 2024-09-30 | 2,500.5 | 2,552 | 2,480 | 2,531 | 204,400 | 2,531 |
| 2024-09-27 | 2,570 | 2,595.5 | 2,564.5 | 2,589.5 | 222,800 | 2,589.50 |
| 2024-09-26 | 2,538.5 | 2,568.5 | 2,519 | 2,564 | 341,100 | 2,564 |
| 2024-09-25 | 2,492.5 | 2,526 | 2,488.5 | 2,525 | 247,500 | 2,525 |
| 2024-09-24 | 2,485.5 | 2,503 | 2,472 | 2,498 | 263,600 | 2,498 |
| 2024-09-20 | 2,504 | 2,514 | 2,471 | 2,486 | 358,200 | 2,486 |
| 2024-09-19 | 2,504 | 2,520 | 2,487.5 | 2,509.5 | 154,900 | 2,509.50 |
| 2024-09-18 | 2,500 | 2,517.5 | 2,468 | 2,494 | 173,900 | 2,494 |
| 2024-09-17 | 2,493 | 2,494 | 2,460.5 | 2,493.5 | 156,400 | 2,493.50 |
| 2024-09-13 | 2,481.5 | 2,483 | 2,452 | 2,465 | 193,400 | 2,465 |
| 2024-09-12 | 2,509 | 2,530 | 2,485.5 | 2,506.5 | 206,100 | 2,506.50 |
| 2024-09-11 | 2,512 | 2,521 | 2,473.5 | 2,488 | 262,100 | 2,488 |
| 2024-09-10 | 2,516 | 2,547.5 | 2,507 | 2,535.5 | 299,600 | 2,535.50 |
| 2024-09-09 | 2,463.5 | 2,508 | 2,457 | 2,496 | 177,600 | 2,496 |
| 2024-09-06 | 2,492.5 | 2,519.5 | 2,480 | 2,488 | 180,400 | 2,488 |
| 2024-09-05 | 2,440 | 2,500 | 2,438 | 2,476.5 | 208,700 | 2,476.50 |
| 2024-09-04 | 2,432 | 2,480 | 2,432 | 2,442 | 238,700 | 2,442 |
| 2024-09-03 | 2,435 | 2,461 | 2,427 | 2,452 | 133,900 | 2,452 |
| 2024-09-02 | 2,451 | 2,460.5 | 2,432 | 2,446 | 123,900 | 2,446 |
| 2024-08-30 | 2,431.5 | 2,468 | 2,431 | 2,456.5 | 207,700 | 2,456.50 |
| 2024-08-29 | 2,432 | 2,440 | 2,411.5 | 2,435.5 | 134,000 | 2,435.50 |
| 2024-08-28 | 2,403 | 2,434 | 2,401 | 2,434 | 175,200 | 2,434 |
| 2024-08-27 | 2,448.5 | 2,450 | 2,425 | 2,432.5 | 128,000 | 2,432.50 |
| 2024-08-26 | 2,469.5 | 2,469.5 | 2,433 | 2,433 | 204,200 | 2,433 |
| 2024-08-23 | 2,480 | 2,494 | 2,470.5 | 2,481.5 | 124,400 | 2,481.50 |
| 2024-08-22 | 2,461.5 | 2,474 | 2,437.5 | 2,463 | 267,700 | 2,463 |
| 2024-08-21 | 2,449 | 2,468 | 2,441 | 2,467.5 | 110,100 | 2,467.50 |
| 2024-08-20 | 2,454 | 2,475.5 | 2,437 | 2,460 | 185,900 | 2,460 |
| 2024-08-19 | 2,424 | 2,446.5 | 2,417 | 2,437.5 | 191,000 | 2,437.50 |
| 2024-08-16 | 2,444 | 2,453.5 | 2,425.5 | 2,440 | 195,200 | 2,440 |
| 2024-08-15 | 2,391 | 2,434.5 | 2,391 | 2,422.5 | 278,800 | 2,422.50 |
| 2024-08-14 | 2,359.5 | 2,392.5 | 2,354.5 | 2,391 | 222,300 | 2,391 |
| 2024-08-13 | 2,329 | 2,372.5 | 2,305 | 2,354 | 293,300 | 2,354 |
| 2024-08-09 | 2,377 | 2,377 | 2,306 | 2,337 | 402,400 | 2,337 |
| 2024-08-08 | 2,270.5 | 2,349 | 2,270.5 | 2,305.5 | 302,100 | 2,305.50 |
| 2024-08-07 | 2,258 | 2,372.5 | 2,250.5 | 2,318 | 398,700 | 2,318 |
| 2024-08-06 | 2,286 | 2,342 | 2,263.5 | 2,319.5 | 491,500 | 2,319.50 |
| 2024-08-05 | 2,241 | 2,278 | 2,124 | 2,136 | 1,347,600 | 2,136 |
| 2024-08-02 | 2,400 | 2,400.5 | 2,327 | 2,336.5 | 478,600 | 2,336.50 |
| 2024-08-01 | 2,489 | 2,489 | 2,421.5 | 2,426.5 | 572,800 | 2,426.50 |
| 2024-07-31 | 2,479.5 | 2,531 | 2,467 | 2,531 | 665,900 | 2,531 |
| 2024-07-30 | 2,548.5 | 2,557 | 2,445 | 2,500 | 2,591,200 | 2,500 |
| 2024-07-29 | 2,640 | 2,717 | 2,567.5 | 2,626 | 986,800 | 2,626 |
| 2024-07-26 | 2,601.5 | 2,611 | 2,577.5 | 2,604 | 424,400 | 2,604 |
| 2024-07-25 | 2,590 | 2,596 | 2,558 | 2,580.5 | 311,600 | 2,580.50 |
| 2024-07-24 | 2,636.5 | 2,649.5 | 2,590 | 2,600.5 | 298,100 | 2,600.50 |
| 2024-07-23 | 2,633 | 2,656 | 2,633 | 2,645 | 255,100 | 2,645 |
| 2024-07-22 | 2,653.5 | 2,653.5 | 2,618.5 | 2,624 | 234,200 | 2,624 |
| 2024-07-19 | 2,667.5 | 2,690.5 | 2,632.5 | 2,653 | 223,100 | 2,653 |
| 2024-07-18 | 2,651 | 2,679 | 2,651 | 2,661.5 | 266,500 | 2,661.50 |
| 2024-07-17 | 2,673 | 2,673 | 2,638 | 2,649 | 294,200 | 2,649 |
| 2024-07-16 | 2,663 | 2,678 | 2,647 | 2,650 | 203,000 | 2,650 |
| 2024-07-12 | 2,638.5 | 2,689 | 2,631.5 | 2,668 | 195,300 | 2,668 |
| 2024-07-11 | 2,637.5 | 2,650.5 | 2,614.5 | 2,639.5 | 334,100 | 2,639.50 |
| 2024-07-10 | 2,630 | 2,635 | 2,611 | 2,619 | 319,100 | 2,619 |
| 2024-07-09 | 2,617 | 2,629.5 | 2,588 | 2,606 | 371,600 | 2,606 |
| 2024-07-08 | 2,618 | 2,627.5 | 2,581.5 | 2,617.5 | 616,300 | 2,617.50 |
| 2024-07-05 | 2,643.5 | 2,650 | 2,618.5 | 2,622.5 | 280,300 | 2,622.50 |
| 2024-07-04 | 2,657 | 2,673 | 2,651.5 | 2,663.5 | 121,300 | 2,663.50 |
| 2024-07-03 | 2,650 | 2,669 | 2,641 | 2,650 | 193,800 | 2,650 |
| 2024-07-02 | 2,650 | 2,659 | 2,636.5 | 2,648 | 224,900 | 2,648 |
| 2024-07-01 | 2,700 | 2,713.5 | 2,647 | 2,658 | 223,700 | 2,658 |
| 2024-06-28 | 2,700 | 2,720 | 2,685 | 2,697 | 249,600 | 2,697 |
| 2024-06-27 | 2,654 | 2,678.5 | 2,653 | 2,670.5 | 281,000 | 2,670.50 |
| 2024-06-26 | 2,701 | 2,718 | 2,687.5 | 2,696 | 169,000 | 2,696 |
| 2024-06-25 | 2,695 | 2,712.5 | 2,684 | 2,706.5 | 186,700 | 2,706.50 |
| 2024-06-24 | 2,660.5 | 2,689 | 2,657.5 | 2,674 | 205,600 | 2,674 |
| 2024-06-21 | 2,681.5 | 2,681.5 | 2,649 | 2,660.5 | 313,400 | 2,660.50 |
| 2024-06-20 | 2,650.5 | 2,685.5 | 2,650.5 | 2,683 | 268,000 | 2,683 |
| 2024-06-19 | 2,677.5 | 2,677.5 | 2,653 | 2,657.5 | 117,000 | 2,657.50 |
| 2024-06-18 | 2,646 | 2,671 | 2,636 | 2,666.5 | 202,100 | 2,666.50 |
| 2024-06-17 | 2,623.5 | 2,627 | 2,585.5 | 2,620 | 278,000 | 2,620 |
| 2024-06-14 | 2,615 | 2,650 | 2,614.5 | 2,637 | 276,200 | 2,637 |
| 2024-06-13 | 2,652.5 | 2,658 | 2,624 | 2,624 | 168,000 | 2,624 |
| 2024-06-12 | 2,636 | 2,671 | 2,636 | 2,657.5 | 153,400 | 2,657.50 |
| 2024-06-11 | 2,691 | 2,691 | 2,639.5 | 2,642 | 199,100 | 2,642 |
| 2024-06-10 | 2,676.5 | 2,696 | 2,663 | 2,683 | 223,600 | 2,683 |
| 2024-06-07 | 2,670 | 2,671 | 2,644 | 2,671 | 245,300 | 2,671 |
| 2024-06-06 | 2,615 | 2,630 | 2,602 | 2,614.5 | 111,100 | 2,614.50 |
| 2024-06-05 | 2,650 | 2,664 | 2,618.5 | 2,623 | 197,200 | 2,623 |
| 2024-06-04 | 2,658 | 2,677 | 2,644.5 | 2,650 | 216,000 | 2,650 |
| 2024-06-03 | 2,711 | 2,738 | 2,672 | 2,677.5 | 207,800 | 2,677.50 |
| 2024-05-31 | 2,670 | 2,717 | 2,663.5 | 2,699.5 | 344,600 | 2,699.50 |
| 2024-05-30 | 2,625 | 2,662.5 | 2,616.5 | 2,662 | 248,900 | 2,662 |
| 2024-05-29 | 2,601 | 2,636.5 | 2,600.5 | 2,608.5 | 200,600 | 2,608.50 |
| 2024-05-28 | 2,632 | 2,637.5 | 2,603.5 | 2,614.5 | 223,400 | 2,614.50 |
| 2024-05-27 | 2,641 | 2,649 | 2,620 | 2,639 | 164,500 | 2,639 |
| 2024-05-24 | 2,571 | 2,604 | 2,567 | 2,596 | 195,200 | 2,596 |
| 2024-05-23 | 2,599.5 | 2,603 | 2,564.5 | 2,585 | 179,500 | 2,585 |
| 2024-05-22 | 2,619 | 2,640.5 | 2,586 | 2,588 | 284,200 | 2,588 |
| 2024-05-21 | 2,635.5 | 2,661 | 2,623.5 | 2,623.5 | 240,700 | 2,623.50 |
| 2024-05-20 | 2,650 | 2,665 | 2,636 | 2,647 | 222,600 | 2,647 |
| 2024-05-17 | 2,640 | 2,659 | 2,632 | 2,647.5 | 204,000 | 2,647.50 |
| 2024-05-16 | 2,682 | 2,692.5 | 2,640 | 2,651 | 275,000 | 2,651 |
| 2024-05-15 | 2,708 | 2,727.5 | 2,691.5 | 2,704.5 | 302,400 | 2,704.50 |
| 2024-05-14 | 2,685.5 | 2,700.5 | 2,655 | 2,682 | 211,300 | 2,682 |
| 2024-05-13 | 2,651 | 2,670.5 | 2,636.5 | 2,665.5 | 190,100 | 2,665.50 |
| 2024-05-10 | 2,681.5 | 2,717.5 | 2,641.5 | 2,657 | 257,900 | 2,657 |
| 2024-05-09 | 2,699 | 2,721 | 2,675.5 | 2,675.5 | 183,200 | 2,675.50 |
| 2024-05-08 | 2,722 | 2,745 | 2,677.5 | 2,699 | 311,600 | 2,699 |
| 2024-05-07 | 2,765 | 2,765 | 2,714 | 2,722 | 304,900 | 2,722 |
| 2024-05-02 | 2,740 | 2,770 | 2,710 | 2,721.5 | 266,600 | 2,721.50 |
| 2024-05-01 | 2,699.5 | 2,744.5 | 2,691.5 | 2,720.5 | 269,300 | 2,720.50 |
| 2024-04-30 | 2,693.5 | 2,738.5 | 2,658 | 2,699.5 | 433,200 | 2,699.50 |
| 2024-04-26 | 2,650 | 2,687 | 2,582.5 | 2,666.5 | 345,000 | 2,666.50 |
| 2024-04-25 | 2,610 | 2,645 | 2,600 | 2,633 | 316,800 | 2,633 |
| 2024-04-24 | 2,564.5 | 2,611 | 2,550.5 | 2,611 | 269,900 | 2,611 |
| 2024-04-23 | 2,569.5 | 2,609.5 | 2,558.5 | 2,575.5 | 163,300 | 2,575.50 |
| 2024-04-22 | 2,560 | 2,565.5 | 2,530.5 | 2,559 | 197,700 | 2,559 |
| 2024-04-19 | 2,575 | 2,580.5 | 2,495.5 | 2,517 | 314,000 | 2,517 |
| 2024-04-18 | 2,602 | 2,613 | 2,588.5 | 2,596.5 | 175,500 | 2,596.50 |
| 2024-04-17 | 2,615 | 2,622 | 2,558 | 2,580.5 | 316,800 | 2,580.50 |
| 2024-04-16 | 2,624 | 2,649 | 2,611.5 | 2,628 | 309,500 | 2,628 |
| 2024-04-15 | 2,639.5 | 2,644.5 | 2,610 | 2,640 | 169,500 | 2,640 |
| 2024-04-12 | 2,652 | 2,669.5 | 2,627 | 2,650 | 203,200 | 2,650 |
| 2024-04-11 | 2,600 | 2,652.5 | 2,580 | 2,642.5 | 354,100 | 2,642.50 |
| 2024-04-10 | 2,536 | 2,609 | 2,536 | 2,607 | 423,800 | 2,607 |
| 2024-04-09 | 2,529 | 2,535 | 2,495.5 | 2,528 | 182,600 | 2,528 |
| 2024-04-08 | 2,532 | 2,540 | 2,505 | 2,516.5 | 161,800 | 2,516.50 |
| 2024-04-05 | 2,510 | 2,519 | 2,466 | 2,513.5 | 221,500 | 2,513.50 |
| 2024-04-04 | 2,593 | 2,593 | 2,515.5 | 2,531 | 587,800 | 2,531 |
| 2024-04-03 | 2,552.5 | 2,609 | 2,516 | 2,592.5 | 535,800 | 2,592.50 |
| 2024-04-02 | 2,525 | 2,608.5 | 2,513.5 | 2,552.5 | 485,000 | 2,552.50 |
| 2024-04-01 | 2,490 | 2,520 | 2,486 | 2,507 | 219,000 | 2,507 |
| 2024-03-29 | 2,459 | 2,488.5 | 2,445.5 | 2,487 | 142,700 | 2,487 |
| 2024-03-28 | 2,533 | 2,542.5 | 2,457 | 2,468.5 | 184,600 | 2,468.50 |
| 2024-03-27 | 2,524.5 | 2,564.5 | 2,519.5 | 2,547.5 | 255,500 | 2,547.50 |
| 2024-03-26 | 2,525 | 2,539.5 | 2,491 | 2,505.5 | 176,700 | 2,505.50 |
| 2024-03-25 | 2,530 | 2,549.5 | 2,516 | 2,538 | 282,100 | 2,538 |
| 2024-03-22 | 2,527 | 2,532.5 | 2,509.5 | 2,530 | 218,700 | 2,530 |
| 2024-03-21 | 2,535 | 2,545 | 2,519 | 2,524 | 152,400 | 2,524 |
| 2024-03-19 | 2,481 | 2,504.5 | 2,467 | 2,502.5 | 190,800 | 2,502.50 |
| 2024-03-18 | 2,513.5 | 2,517 | 2,461.5 | 2,481 | 288,100 | 2,481 |
| 2024-03-15 | 2,450 | 2,538 | 2,450 | 2,490 | 980,900 | 2,490 |
| 2024-03-14 | 2,401.5 | 2,450 | 2,395.5 | 2,444 | 275,600 | 2,444 |
| 2024-03-13 | 2,364 | 2,389.5 | 2,352 | 2,363.5 | 227,800 | 2,363.50 |
| 2024-03-12 | 2,348 | 2,354 | 2,303 | 2,349 | 206,400 | 2,349 |
| 2024-03-11 | 2,375 | 2,384.5 | 2,330.5 | 2,351 | 286,100 | 2,351 |
| 2024-03-08 | 2,368 | 2,401 | 2,360 | 2,385 | 233,100 | 2,385 |
| 2024-03-07 | 2,400 | 2,417.5 | 2,379 | 2,386 | 183,300 | 2,386 |
| 2024-03-06 | 2,375 | 2,398 | 2,368.5 | 2,384 | 245,500 | 2,384 |
| 2024-03-05 | 2,360.5 | 2,372 | 2,320 | 2,368 | 175,900 | 2,368 |
| 2024-03-04 | 2,375 | 2,377.5 | 2,347 | 2,360.5 | 272,100 | 2,360.50 |
| 2024-03-01 | 2,388 | 2,408.5 | 2,370.5 | 2,377 | 247,600 | 2,377 |
| 2024-02-29 | 2,389 | 2,393 | 2,357.5 | 2,368 | 311,400 | 2,368 |
| 2024-02-28 | 2,421 | 2,429 | 2,375.5 | 2,379 | 213,400 | 2,379 |
| 2024-02-27 | 2,474.5 | 2,474.5 | 2,429 | 2,433.5 | 234,400 | 2,433.50 |
| 2024-02-26 | 2,516 | 2,535 | 2,482.5 | 2,483 | 423,900 | 2,483 |
| 2024-02-22 | 2,477.5 | 2,478.5 | 2,413 | 2,430 | 309,600 | 2,430 |
| 2024-02-21 | 2,487.5 | 2,511 | 2,450.5 | 2,461.5 | 454,800 | 2,461.50 |
| 2024-02-20 | 2,476.5 | 2,493 | 2,465 | 2,474.5 | 243,200 | 2,474.50 |
| 2024-02-19 | 2,419.5 | 2,466 | 2,419.5 | 2,466 | 269,700 | 2,466 |
| 2024-02-16 | 2,395 | 2,418 | 2,353 | 2,408.5 | 359,600 | 2,408.50 |
| 2024-02-15 | 2,395 | 2,400 | 2,364 | 2,392 | 499,300 | 2,392 |
| 2024-02-14 | 2,330 | 2,397 | 2,311 | 2,387 | 1,053,200 | 2,387 |
| 2024-02-13 | 2,322.5 | 2,357 | 2,225 | 2,229.5 | 645,400 | 2,229.50 |
| 2024-02-09 | 2,333 | 2,361.5 | 2,296.5 | 2,319 | 317,200 | 2,319 |
| 2024-02-08 | 2,353.5 | 2,364 | 2,327 | 2,349.5 | 257,100 | 2,349.50 |
| 2024-02-07 | 2,362 | 2,369 | 2,351 | 2,363.5 | 137,300 | 2,363.50 |
| 2024-02-06 | 2,373 | 2,392.5 | 2,360 | 2,371 | 141,300 | 2,371 |
| 2024-02-05 | 2,375 | 2,394 | 2,371 | 2,383 | 173,100 | 2,383 |
| 2024-02-02 | 2,385 | 2,388.5 | 2,364 | 2,375 | 129,300 | 2,375 |
| 2024-02-01 | 2,364.5 | 2,385 | 2,351 | 2,373 | 138,600 | 2,373 |
| 2024-01-31 | 2,360.5 | 2,388.5 | 2,355.5 | 2,386 | 223,000 | 2,386 |
| 2024-01-30 | 2,396.5 | 2,397 | 2,361 | 2,369 | 129,800 | 2,369 |
| 2024-01-29 | 2,389 | 2,403.5 | 2,389 | 2,396.5 | 124,200 | 2,396.50 |
| 2024-01-26 | 2,390 | 2,402.5 | 2,377 | 2,377.5 | 190,600 | 2,377.50 |
| 2024-01-25 | 2,379 | 2,402 | 2,375 | 2,396.5 | 152,100 | 2,396.50 |
| 2024-01-24 | 2,415 | 2,423 | 2,383 | 2,390.5 | 151,800 | 2,390.50 |
| 2024-01-23 | 2,410 | 2,437.5 | 2,410 | 2,419.5 | 109,900 | 2,419.50 |
| 2024-01-22 | 2,406 | 2,417.5 | 2,396.5 | 2,417.5 | 110,800 | 2,417.50 |
| 2024-01-19 | 2,398.5 | 2,409.5 | 2,386.5 | 2,386.5 | 171,400 | 2,386.50 |
| 2024-01-18 | 2,378 | 2,402 | 2,370 | 2,392 | 146,100 | 2,392 |
| 2024-01-17 | 2,390 | 2,416.5 | 2,379.5 | 2,382 | 169,300 | 2,382 |
| 2024-01-16 | 2,404 | 2,406.5 | 2,367 | 2,379.5 | 158,400 | 2,379.50 |
| 2024-01-15 | 2,369.5 | 2,406.5 | 2,369.5 | 2,405.5 | 201,500 | 2,405.50 |
| 2024-01-12 | 2,376.5 | 2,395 | 2,362 | 2,369.5 | 140,200 | 2,369.50 |
| 2024-01-11 | 2,398 | 2,400.5 | 2,368.5 | 2,369.5 | 181,800 | 2,369.50 |
| 2024-01-10 | 2,373.5 | 2,400 | 2,368 | 2,388 | 258,500 | 2,388 |
| 2024-01-09 | 2,358.5 | 2,371 | 2,332 | 2,365 | 265,400 | 2,365 |
| 2024-01-05 | 2,348.5 | 2,357 | 2,326 | 2,342 | 236,100 | 2,342 |
| 2024-01-04 | 2,294 | 2,330.5 | 2,250.5 | 2,330.5 | 316,000 | 2,330.50 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
