8002 丸紅(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 | 2,408 | 2,414.5 | 2,384.5 | 2,389 | 2,205,600 | 2,389 |
| 2024-11-20 | 2,425 | 2,431.5 | 2,389 | 2,398.5 | 2,374,900 | 2,398.50 |
| 2024-11-19 | 2,396 | 2,434 | 2,393 | 2,420 | 2,793,500 | 2,420 |
| 2024-11-18 | 2,391 | 2,411 | 2,385 | 2,392 | 2,968,300 | 2,392 |
| 2024-11-15 | 2,420 | 2,450 | 2,410 | 2,410 | 3,744,000 | 2,410 |
| 2024-11-14 | 2,405 | 2,446.5 | 2,393.5 | 2,400.5 | 3,728,000 | 2,400.50 |
| 2024-11-13 | 2,452.5 | 2,456 | 2,371.5 | 2,385 | 5,093,400 | 2,385 |
| 2024-11-12 | 2,479 | 2,495 | 2,442.5 | 2,448 | 3,709,100 | 2,448 |
| 2024-11-11 | 2,474.5 | 2,493.5 | 2,454.5 | 2,468.5 | 2,998,700 | 2,468.50 |
| 2024-11-08 | 2,522.5 | 2,522.5 | 2,464 | 2,468.5 | 3,937,900 | 2,468.50 |
| 2024-11-07 | 2,495.5 | 2,522 | 2,466.5 | 2,500 | 8,167,200 | 2,500 |
| 2024-11-06 | 2,351.5 | 2,444.5 | 2,348.5 | 2,420.5 | 7,126,000 | 2,420.50 |
| 2024-11-05 | 2,315 | 2,383.5 | 2,300 | 2,350.5 | 6,269,800 | 2,350.50 |
| 2024-11-01 | 2,300 | 2,332 | 2,234 | 2,288.5 | 9,408,800 | 2,288.50 |
| 2024-10-31 | 2,360 | 2,369 | 2,316.5 | 2,323 | 6,724,900 | 2,323 |
| 2024-10-30 | 2,350 | 2,386.5 | 2,346 | 2,365 | 7,185,000 | 2,365 |
| 2024-10-29 | 2,348 | 2,373.5 | 2,346 | 2,361 | 2,622,800 | 2,361 |
| 2024-10-28 | 2,300.5 | 2,362 | 2,284.5 | 2,348.5 | 3,592,700 | 2,348.50 |
| 2024-10-25 | 2,315.5 | 2,334.5 | 2,297.5 | 2,315 | 3,601,700 | 2,315 |
| 2024-10-24 | 2,318 | 2,348 | 2,294.5 | 2,338 | 3,479,000 | 2,338 |
| 2024-10-23 | 2,359.5 | 2,384.5 | 2,352 | 2,357 | 2,381,000 | 2,357 |
| 2024-10-22 | 2,395 | 2,405 | 2,344 | 2,366.5 | 3,532,700 | 2,366.50 |
| 2024-10-21 | 2,401 | 2,423 | 2,382.5 | 2,394.5 | 2,432,500 | 2,394.50 |
| 2024-10-18 | 2,434.5 | 2,434.5 | 2,399 | 2,410.5 | 2,317,800 | 2,410.50 |
| 2024-10-17 | 2,425.5 | 2,434.5 | 2,403.5 | 2,415 | 4,311,800 | 2,415 |
| 2024-10-16 | 2,380 | 2,432 | 2,363 | 2,401 | 3,736,700 | 2,401 |
| 2024-10-15 | 2,465 | 2,465 | 2,411.5 | 2,414.5 | 3,563,400 | 2,414.50 |
| 2024-10-11 | 2,460.5 | 2,464 | 2,423.5 | 2,432.5 | 3,334,800 | 2,432.50 |
| 2024-10-10 | 2,464.5 | 2,472.5 | 2,426.5 | 2,438.5 | 3,419,100 | 2,438.50 |
| 2024-10-09 | 2,470 | 2,477 | 2,400.5 | 2,414.5 | 3,586,800 | 2,414.50 |
| 2024-10-08 | 2,500 | 2,509.5 | 2,429 | 2,450 | 5,312,700 | 2,450 |
| 2024-10-07 | 2,506.5 | 2,539.5 | 2,493.5 | 2,519 | 6,624,700 | 2,519 |
| 2024-10-04 | 2,443.5 | 2,463 | 2,426.5 | 2,452 | 4,017,900 | 2,452 |
| 2024-10-03 | 2,515.5 | 2,515.5 | 2,417 | 2,432.5 | 6,815,400 | 2,432.50 |
| 2024-10-02 | 2,374 | 2,461 | 2,373.5 | 2,415.5 | 9,086,500 | 2,415.50 |
| 2024-10-01 | 2,338.5 | 2,410.5 | 2,330 | 2,380 | 7,972,900 | 2,380 |
| 2024-09-30 | 2,298 | 2,345.5 | 2,296 | 2,340 | 8,211,000 | 2,340 |
| 2024-09-27 | 2,428 | 2,431 | 2,380.5 | 2,427.5 | 6,525,300 | 2,427.50 |
| 2024-09-26 | 2,407 | 2,428.5 | 2,379 | 2,428.5 | 6,972,800 | 2,428.50 |
| 2024-09-25 | 2,344.5 | 2,383 | 2,329 | 2,366 | 4,322,500 | 2,366 |
| 2024-09-24 | 2,355 | 2,366.5 | 2,331 | 2,341 | 4,698,100 | 2,341 |
| 2024-09-20 | 2,337 | 2,337 | 2,300 | 2,301.5 | 6,268,100 | 2,301.50 |
| 2024-09-19 | 2,245 | 2,289 | 2,243.5 | 2,274.5 | 4,538,000 | 2,274.50 |
| 2024-09-18 | 2,258 | 2,258 | 2,187.5 | 2,213 | 3,932,700 | 2,213 |
| 2024-09-17 | 2,234 | 2,253 | 2,172 | 2,208 | 4,620,600 | 2,208 |
| 2024-09-13 | 2,238 | 2,254 | 2,213 | 2,234.5 | 4,541,500 | 2,234.50 |
| 2024-09-12 | 2,251 | 2,272.5 | 2,237 | 2,252.5 | 4,524,300 | 2,252.50 |
| 2024-09-11 | 2,223 | 2,236.5 | 2,163 | 2,192 | 7,877,100 | 2,192 |
| 2024-09-10 | 2,307 | 2,315.5 | 2,263 | 2,263 | 4,620,700 | 2,263 |
| 2024-09-09 | 2,227.5 | 2,301.5 | 2,223 | 2,301.5 | 4,977,200 | 2,301.50 |
| 2024-09-06 | 2,332.5 | 2,348 | 2,311.5 | 2,327.5 | 4,502,000 | 2,327.50 |
| 2024-09-05 | 2,309 | 2,394 | 2,291 | 2,350.5 | 4,767,000 | 2,350.50 |
| 2024-09-04 | 2,391 | 2,411.5 | 2,358.5 | 2,368 | 7,206,800 | 2,368 |
| 2024-09-03 | 2,513 | 2,514 | 2,480 | 2,489.5 | 2,904,600 | 2,489.50 |
| 2024-09-02 | 2,510.5 | 2,518 | 2,475.5 | 2,487 | 3,001,700 | 2,487 |
| 2024-08-30 | 2,455 | 2,493 | 2,449 | 2,487 | 4,618,100 | 2,487 |
| 2024-08-29 | 2,416.5 | 2,440 | 2,407 | 2,430 | 2,900,800 | 2,430 |
| 2024-08-28 | 2,410 | 2,427 | 2,392.5 | 2,427 | 2,431,900 | 2,427 |
| 2024-08-27 | 2,420 | 2,428 | 2,395 | 2,415.5 | 2,762,600 | 2,415.50 |
| 2024-08-26 | 2,441.5 | 2,449 | 2,405 | 2,413 | 3,164,200 | 2,413 |
| 2024-08-23 | 2,455.5 | 2,479.5 | 2,437.5 | 2,460.5 | 2,481,700 | 2,460.50 |
| 2024-08-22 | 2,450.5 | 2,463.5 | 2,427 | 2,456 | 3,068,300 | 2,456 |
| 2024-08-21 | 2,432.5 | 2,465.5 | 2,426 | 2,462 | 3,319,500 | 2,462 |
| 2024-08-20 | 2,505.5 | 2,510 | 2,440 | 2,480 | 5,292,300 | 2,480 |
| 2024-08-19 | 2,498.5 | 2,540 | 2,467.5 | 2,470.5 | 5,645,600 | 2,470.50 |
| 2024-08-16 | 2,539 | 2,539 | 2,488.5 | 2,530.5 | 5,499,600 | 2,530.50 |
| 2024-08-15 | 2,407 | 2,449 | 2,406 | 2,439 | 5,132,500 | 2,439 |
| 2024-08-14 | 2,424 | 2,445.5 | 2,392.5 | 2,403 | 5,545,200 | 2,403 |
| 2024-08-13 | 2,360 | 2,379 | 2,334.5 | 2,360 | 5,996,800 | 2,360 |
| 2024-08-09 | 2,332.5 | 2,335 | 2,235.5 | 2,276.5 | 7,151,500 | 2,276.50 |
| 2024-08-08 | 2,217.5 | 2,296 | 2,215 | 2,253 | 7,377,700 | 2,253 |
| 2024-08-07 | 2,100 | 2,394.5 | 2,080.5 | 2,303.5 | 11,596,800 | 2,303.50 |
| 2024-08-06 | 2,256.5 | 2,288 | 2,102 | 2,147 | 12,989,300 | 2,147 |
| 2024-08-05 | 2,124.5 | 2,147 | 1,911 | 1,966.5 | 16,939,600 | 1,966.50 |
| 2024-08-02 | 2,472 | 2,490 | 2,390.5 | 2,407 | 11,731,300 | 2,407 |
| 2024-08-01 | 2,760.5 | 2,770 | 2,560 | 2,617.5 | 15,191,700 | 2,617.50 |
| 2024-07-31 | 2,809 | 2,892 | 2,795 | 2,860.5 | 4,844,800 | 2,860.50 |
| 2024-07-30 | 2,812 | 2,851 | 2,790 | 2,851 | 3,456,100 | 2,851 |
| 2024-07-29 | 2,844.5 | 2,889 | 2,821.5 | 2,847.5 | 3,575,700 | 2,847.50 |
| 2024-07-26 | 2,798 | 2,833.5 | 2,767 | 2,801 | 3,587,400 | 2,801 |
| 2024-07-25 | 2,812 | 2,826.5 | 2,787.5 | 2,800 | 6,018,200 | 2,800 |
| 2024-07-24 | 2,953 | 2,969 | 2,904 | 2,912 | 3,506,100 | 2,912 |
| 2024-07-23 | 3,004 | 3,009 | 2,970.5 | 2,970.5 | 3,578,800 | 2,970.50 |
| 2024-07-22 | 3,050 | 3,052 | 2,990 | 2,996.5 | 2,265,300 | 2,996.50 |
| 2024-07-19 | 3,073 | 3,083 | 3,017 | 3,040 | 3,141,900 | 3,040 |
| 2024-07-18 | 3,089 | 3,124 | 3,077 | 3,081 | 3,993,300 | 3,081 |
| 2024-07-17 | 3,099 | 3,149 | 3,097 | 3,138 | 4,147,000 | 3,138 |
| 2024-07-16 | 3,020 | 3,094 | 3,011 | 3,074 | 3,986,600 | 3,074 |
| 2024-07-12 | 2,985 | 3,018 | 2,981 | 2,997 | 3,957,600 | 2,997 |
| 2024-07-11 | 3,058 | 3,085 | 3,038 | 3,039 | 3,551,400 | 3,039 |
| 2024-07-10 | 3,051 | 3,063 | 2,999 | 3,033 | 4,395,000 | 3,033 |
| 2024-07-09 | 3,047 | 3,076 | 3,037 | 3,051 | 3,282,700 | 3,051 |
| 2024-07-08 | 3,080 | 3,090 | 3,044 | 3,047 | 3,683,500 | 3,047 |
| 2024-07-05 | 3,150 | 3,158 | 3,095 | 3,100 | 3,459,700 | 3,100 |
| 2024-07-04 | 3,112 | 3,127 | 3,101 | 3,127 | 3,461,900 | 3,127 |
| 2024-07-03 | 3,085 | 3,085 | 3,031 | 3,077 | 3,678,200 | 3,077 |
| 2024-07-02 | 3,018 | 3,100 | 2,988.5 | 3,093 | 5,858,800 | 3,093 |
| 2024-07-01 | 3,011 | 3,036 | 2,979 | 2,987.5 | 3,024,900 | 2,987.50 |
| 2024-06-28 | 2,980.5 | 2,994.5 | 2,955.5 | 2,975.5 | 3,889,100 | 2,975.50 |
| 2024-06-27 | 2,964 | 2,975.5 | 2,943 | 2,955.5 | 3,706,600 | 2,955.50 |
| 2024-06-26 | 2,958 | 2,984 | 2,932.5 | 2,965 | 4,514,700 | 2,965 |
| 2024-06-25 | 2,950 | 2,989 | 2,930.5 | 2,965 | 4,763,700 | 2,965 |
| 2024-06-24 | 2,935 | 2,951.5 | 2,915.5 | 2,926.5 | 3,333,800 | 2,926.50 |
| 2024-06-21 | 2,932 | 2,960.5 | 2,928 | 2,935 | 8,708,700 | 2,935 |
| 2024-06-20 | 2,948 | 2,955 | 2,902 | 2,941.5 | 4,442,400 | 2,941.50 |
| 2024-06-19 | 2,991 | 3,019 | 2,961 | 2,977.5 | 3,532,800 | 2,977.50 |
| 2024-06-18 | 2,987 | 3,023 | 2,976.5 | 2,991 | 3,324,100 | 2,991 |
| 2024-06-17 | 3,025 | 3,039 | 2,963 | 2,982 | 3,913,700 | 2,982 |
| 2024-06-14 | 2,967 | 3,044 | 2,967 | 3,041 | 7,206,400 | 3,041 |
| 2024-06-13 | 2,994 | 3,017 | 2,955 | 2,955 | 3,763,200 | 2,955 |
| 2024-06-12 | 2,971 | 3,008 | 2,969 | 2,993.5 | 3,098,300 | 2,993.50 |
| 2024-06-11 | 3,009 | 3,049 | 3,003 | 3,008 | 3,348,300 | 3,008 |
| 2024-06-10 | 2,961.5 | 3,010 | 2,961.5 | 3,001 | 2,929,600 | 3,001 |
| 2024-06-07 | 2,950 | 2,965.5 | 2,942.5 | 2,961.5 | 2,391,200 | 2,961.50 |
| 2024-06-06 | 2,940 | 2,966 | 2,939 | 2,957 | 4,881,900 | 2,957 |
| 2024-06-05 | 2,975 | 2,976 | 2,914 | 2,936 | 6,857,800 | 2,936 |
| 2024-06-04 | 3,046 | 3,068 | 3,017 | 3,033 | 4,929,600 | 3,033 |
| 2024-06-03 | 3,099 | 3,137 | 3,083 | 3,090 | 3,630,900 | 3,090 |
| 2024-05-31 | 3,036 | 3,075 | 3,020 | 3,060 | 12,262,800 | 3,060 |
| 2024-05-30 | 3,043 | 3,043 | 2,998 | 3,039 | 4,212,500 | 3,039 |
| 2024-05-29 | 3,109 | 3,137 | 3,092 | 3,094 | 3,540,400 | 3,094 |
| 2024-05-28 | 3,113 | 3,132 | 3,092 | 3,108 | 2,443,900 | 3,108 |
| 2024-05-27 | 3,078 | 3,104 | 3,061 | 3,096 | 2,930,700 | 3,096 |
| 2024-05-24 | 3,003 | 3,071 | 2,987 | 3,057 | 3,855,900 | 3,057 |
| 2024-05-23 | 3,050 | 3,085 | 3,022 | 3,082 | 3,940,100 | 3,082 |
| 2024-05-22 | 3,102 | 3,130 | 3,049 | 3,060 | 4,251,300 | 3,060 |
| 2024-05-21 | 3,075 | 3,121 | 3,073 | 3,087 | 5,033,500 | 3,087 |
| 2024-05-20 | 2,992 | 3,074 | 2,991 | 3,057 | 4,856,100 | 3,057 |
| 2024-05-17 | 2,975 | 3,003 | 2,971.5 | 2,992 | 4,507,100 | 2,992 |
| 2024-05-16 | 3,035 | 3,041 | 2,981.5 | 3,005 | 4,618,000 | 3,005 |
| 2024-05-15 | 2,984.5 | 3,039 | 2,983.5 | 3,011 | 4,822,700 | 3,011 |
| 2024-05-14 | 3,018 | 3,046 | 2,987.5 | 2,996.5 | 6,098,200 | 2,996.50 |
| 2024-05-13 | 3,038 | 3,048 | 2,990 | 3,021 | 5,682,000 | 3,021 |
| 2024-05-10 | 2,950 | 3,079 | 2,949.5 | 3,056 | 9,057,700 | 3,056 |
| 2024-05-09 | 2,910 | 2,950 | 2,897 | 2,931 | 7,086,200 | 2,931 |
| 2024-05-08 | 2,914 | 2,921 | 2,850 | 2,877 | 8,656,000 | 2,877 |
| 2024-05-07 | 2,950.5 | 2,975 | 2,876.5 | 2,914 | 11,406,900 | 2,914 |
| 2024-05-02 | 2,852 | 2,922 | 2,849 | 2,900.5 | 10,318,700 | 2,900.50 |
| 2024-05-01 | 2,802.5 | 2,851.5 | 2,786 | 2,847.5 | 6,068,400 | 2,847.50 |
| 2024-04-30 | 2,768 | 2,845 | 2,760.5 | 2,824 | 10,498,600 | 2,824 |
| 2024-04-26 | 2,705 | 2,716.5 | 2,681 | 2,706 | 5,199,100 | 2,706 |
| 2024-04-25 | 2,676 | 2,728 | 2,670.5 | 2,670.5 | 4,518,300 | 2,670.50 |
| 2024-04-24 | 2,666 | 2,708.5 | 2,661.5 | 2,703 | 5,307,400 | 2,703 |
| 2024-04-23 | 2,675 | 2,691 | 2,647.5 | 2,657 | 3,313,500 | 2,657 |
| 2024-04-22 | 2,647.5 | 2,679.5 | 2,628.5 | 2,645.5 | 4,647,000 | 2,645.50 |
| 2024-04-19 | 2,643 | 2,643 | 2,563.5 | 2,597.5 | 7,502,400 | 2,597.50 |
| 2024-04-18 | 2,580 | 2,654 | 2,571.5 | 2,647 | 4,331,600 | 2,647 |
| 2024-04-17 | 2,673 | 2,675 | 2,594.5 | 2,602 | 6,221,300 | 2,602 |
| 2024-04-16 | 2,745 | 2,767.5 | 2,650.5 | 2,669.5 | 6,527,700 | 2,669.50 |
| 2024-04-15 | 2,695 | 2,785.5 | 2,667 | 2,753 | 9,382,700 | 2,753 |
| 2024-04-12 | 2,692.5 | 2,695 | 2,655 | 2,677 | 4,925,600 | 2,677 |
| 2024-04-11 | 2,646.5 | 2,703 | 2,643.5 | 2,686.5 | 4,921,700 | 2,686.50 |
| 2024-04-10 | 2,660.5 | 2,674.5 | 2,638.5 | 2,662.5 | 4,200,500 | 2,662.50 |
| 2024-04-09 | 2,640 | 2,687 | 2,633 | 2,687 | 5,743,900 | 2,687 |
| 2024-04-08 | 2,633.5 | 2,642 | 2,608.5 | 2,630.5 | 4,200,000 | 2,630.50 |
| 2024-04-05 | 2,572 | 2,619 | 2,564.5 | 2,608 | 4,796,000 | 2,608 |
| 2024-04-04 | 2,610 | 2,632 | 2,597 | 2,601 | 6,066,700 | 2,601 |
| 2024-04-03 | 2,536 | 2,590 | 2,495.5 | 2,565.5 | 6,304,400 | 2,565.50 |
| 2024-04-02 | 2,572 | 2,583 | 2,543.5 | 2,563 | 4,401,900 | 2,563 |
| 2024-04-01 | 2,632 | 2,643 | 2,525 | 2,553.5 | 5,378,900 | 2,553.50 |
| 2024-03-29 | 2,615 | 2,639.5 | 2,604 | 2,629 | 3,883,000 | 2,629 |
| 2024-03-28 | 2,591 | 2,632 | 2,582 | 2,610.5 | 5,712,600 | 2,610.50 |
| 2024-03-27 | 2,660 | 2,707.5 | 2,643.5 | 2,643.5 | 7,867,200 | 2,643.50 |
| 2024-03-26 | 2,668 | 2,668.5 | 2,637 | 2,639.5 | 4,432,800 | 2,639.50 |
| 2024-03-25 | 2,685.5 | 2,686 | 2,657 | 2,665 | 4,898,300 | 2,665 |
| 2024-03-22 | 2,675.5 | 2,695.5 | 2,652.5 | 2,677.5 | 7,754,100 | 2,677.50 |
| 2024-03-21 | 2,600 | 2,655 | 2,592.5 | 2,652.5 | 11,014,100 | 2,652.50 |
| 2024-03-19 | 2,507 | 2,552.5 | 2,492 | 2,551 | 6,092,200 | 2,551 |
| 2024-03-18 | 2,488 | 2,511 | 2,471 | 2,507.5 | 5,306,000 | 2,507.50 |
| 2024-03-15 | 2,418 | 2,475.5 | 2,412 | 2,455.5 | 12,367,900 | 2,455.50 |
| 2024-03-14 | 2,390 | 2,428 | 2,372 | 2,422.5 | 5,927,200 | 2,422.50 |
| 2024-03-13 | 2,425 | 2,434 | 2,348.5 | 2,369 | 5,737,200 | 2,369 |
| 2024-03-12 | 2,392 | 2,394.5 | 2,326.5 | 2,388.5 | 8,035,900 | 2,388.50 |
| 2024-03-11 | 2,502.5 | 2,505.5 | 2,401.5 | 2,434 | 7,446,500 | 2,434 |
| 2024-03-08 | 2,538 | 2,558.5 | 2,513.5 | 2,531.5 | 5,441,300 | 2,531.50 |
| 2024-03-07 | 2,584 | 2,624.5 | 2,529.5 | 2,537 | 8,146,800 | 2,537 |
| 2024-03-06 | 2,507.5 | 2,547 | 2,485.5 | 2,547 | 5,388,700 | 2,547 |
| 2024-03-05 | 2,480 | 2,520 | 2,465 | 2,512 | 4,344,900 | 2,512 |
| 2024-03-04 | 2,515 | 2,519.5 | 2,482.5 | 2,492 | 4,622,800 | 2,492 |
| 2024-03-01 | 2,482 | 2,515 | 2,482 | 2,505 | 4,469,100 | 2,505 |
| 2024-02-29 | 2,500 | 2,502 | 2,461.5 | 2,472 | 9,386,400 | 2,472 |
| 2024-02-28 | 2,511.5 | 2,527 | 2,487 | 2,508.5 | 5,882,900 | 2,508.50 |
| 2024-02-27 | 2,559 | 2,560 | 2,508.5 | 2,511.5 | 7,178,400 | 2,511.50 |
| 2024-02-26 | 2,545 | 2,635 | 2,535.5 | 2,548.5 | 13,795,100 | 2,548.50 |
| 2024-02-22 | 2,459 | 2,497 | 2,455 | 2,495 | 6,362,500 | 2,495 |
| 2024-02-21 | 2,475 | 2,497 | 2,424.5 | 2,442.5 | 5,963,900 | 2,442.50 |
| 2024-02-20 | 2,474.5 | 2,476 | 2,447 | 2,462.5 | 5,579,000 | 2,462.50 |
| 2024-02-19 | 2,420.5 | 2,458.5 | 2,418 | 2,458.5 | 5,208,000 | 2,458.50 |
| 2024-02-16 | 2,400 | 2,438 | 2,392.5 | 2,414.5 | 8,964,000 | 2,414.50 |
| 2024-02-15 | 2,409 | 2,413.5 | 2,368 | 2,382 | 6,227,700 | 2,382 |
| 2024-02-14 | 2,400 | 2,404 | 2,365.5 | 2,386 | 4,771,600 | 2,386 |
| 2024-02-13 | 2,371.5 | 2,404.5 | 2,351 | 2,403 | 7,392,100 | 2,403 |
| 2024-02-09 | 2,370 | 2,385 | 2,352.5 | 2,371 | 4,989,900 | 2,371 |
| 2024-02-08 | 2,405 | 2,405 | 2,364 | 2,384.5 | 5,250,700 | 2,384.50 |
| 2024-02-07 | 2,350 | 2,388 | 2,334.5 | 2,386 | 6,537,900 | 2,386 |
| 2024-02-06 | 2,369.5 | 2,377.5 | 2,337 | 2,356 | 7,961,600 | 2,356 |
| 2024-02-05 | 2,466 | 2,466 | 2,375 | 2,377.5 | 9,980,100 | 2,377.50 |
| 2024-02-02 | 2,539.5 | 2,577 | 2,445 | 2,445 | 16,199,600 | 2,445 |
| 2024-02-01 | 2,520 | 2,546 | 2,509.5 | 2,530.5 | 4,208,200 | 2,530.50 |
| 2024-01-31 | 2,491 | 2,541.5 | 2,485.5 | 2,541.5 | 5,516,000 | 2,541.50 |
| 2024-01-30 | 2,500 | 2,508 | 2,477 | 2,494 | 3,220,900 | 2,494 |
| 2024-01-29 | 2,481 | 2,521.5 | 2,480 | 2,511.5 | 4,733,900 | 2,511.50 |
| 2024-01-26 | 2,487.5 | 2,489.5 | 2,455 | 2,459.5 | 4,257,200 | 2,459.50 |
| 2024-01-25 | 2,475 | 2,504.5 | 2,468 | 2,491.5 | 4,128,600 | 2,491.50 |
| 2024-01-24 | 2,539.5 | 2,539.5 | 2,484 | 2,484 | 5,403,400 | 2,484 |
| 2024-01-23 | 2,540 | 2,564 | 2,513 | 2,527 | 6,388,500 | 2,527 |
| 2024-01-22 | 2,510.5 | 2,548 | 2,507.5 | 2,547.5 | 6,360,900 | 2,547.50 |
| 2024-01-19 | 2,511.5 | 2,516.5 | 2,475 | 2,500 | 5,103,900 | 2,500 |
| 2024-01-18 | 2,480.5 | 2,498.5 | 2,461.5 | 2,461.5 | 4,665,600 | 2,461.50 |
| 2024-01-17 | 2,475 | 2,544.5 | 2,474.5 | 2,484 | 10,032,600 | 2,484 |
| 2024-01-16 | 2,479 | 2,483.5 | 2,438.5 | 2,441.5 | 4,537,300 | 2,441.50 |
| 2024-01-15 | 2,449 | 2,469.5 | 2,438 | 2,464.5 | 5,476,800 | 2,464.50 |
| 2024-01-12 | 2,438 | 2,458 | 2,415.5 | 2,435 | 8,035,400 | 2,435 |
| 2024-01-11 | 2,372.5 | 2,421.5 | 2,368 | 2,399.5 | 7,578,100 | 2,399.50 |
| 2024-01-10 | 2,308 | 2,347.5 | 2,303.5 | 2,334 | 5,240,500 | 2,334 |
| 2024-01-09 | 2,319.5 | 2,332.5 | 2,277 | 2,297 | 4,990,700 | 2,297 |
| 2024-01-05 | 2,283 | 2,312.5 | 2,276.5 | 2,291 | 4,165,800 | 2,291 |
| 2024-01-04 | 2,244 | 2,278.5 | 2,208 | 2,278 | 4,908,500 | 2,278 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
