8012 長瀬産業(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3,238 | 3,268 | 3,221 | 3,225 | 541,100 | 3,225 |
| 2024-12-27 | 3,245 | 3,262 | 3,229 | 3,239 | 410,400 | 3,239 |
| 2024-12-26 | 3,172 | 3,227 | 3,172 | 3,218 | 293,900 | 3,218 |
| 2024-12-25 | 3,193 | 3,193 | 3,151 | 3,182 | 219,800 | 3,182 |
| 2024-12-24 | 3,160 | 3,193 | 3,147 | 3,180 | 140,000 | 3,180 |
| 2024-12-23 | 3,152 | 3,180 | 3,150 | 3,158 | 158,000 | 3,158 |
| 2024-12-20 | 3,148 | 3,158 | 3,110 | 3,151 | 540,500 | 3,151 |
| 2024-12-19 | 3,120 | 3,171 | 3,102 | 3,150 | 143,300 | 3,150 |
| 2024-12-18 | 3,156 | 3,166 | 3,128 | 3,153 | 157,300 | 3,153 |
| 2024-12-17 | 3,188 | 3,199 | 3,156 | 3,156 | 138,600 | 3,156 |
| 2024-12-16 | 3,132 | 3,195 | 3,132 | 3,171 | 198,100 | 3,171 |
| 2024-12-13 | 3,097 | 3,128 | 3,088 | 3,128 | 171,800 | 3,128 |
| 2024-12-12 | 3,139 | 3,155 | 3,125 | 3,129 | 136,700 | 3,129 |
| 2024-12-11 | 3,115 | 3,151 | 3,097 | 3,111 | 174,000 | 3,111 |
| 2024-12-10 | 3,181 | 3,181 | 3,103 | 3,119 | 247,200 | 3,119 |
| 2024-12-09 | 3,097 | 3,143 | 3,097 | 3,111 | 180,600 | 3,111 |
| 2024-12-06 | 3,098 | 3,101 | 3,047 | 3,074 | 132,700 | 3,074 |
| 2024-12-05 | 3,076 | 3,109 | 3,072 | 3,093 | 174,200 | 3,093 |
| 2024-12-04 | 3,087 | 3,100 | 3,051 | 3,057 | 203,900 | 3,057 |
| 2024-12-03 | 3,092 | 3,130 | 3,074 | 3,088 | 189,600 | 3,088 |
| 2024-12-02 | 3,064 | 3,089 | 3,047 | 3,083 | 167,400 | 3,083 |
| 2024-11-29 | 3,059 | 3,074 | 3,044 | 3,055 | 126,500 | 3,055 |
| 2024-11-28 | 3,082 | 3,089 | 3,054 | 3,072 | 127,600 | 3,072 |
| 2024-11-27 | 3,135 | 3,148 | 3,054 | 3,089 | 177,400 | 3,089 |
| 2024-11-26 | 3,164 | 3,186 | 3,121 | 3,150 | 140,500 | 3,150 |
| 2024-11-25 | 3,216 | 3,221 | 3,140 | 3,165 | 314,200 | 3,165 |
| 2024-11-22 | 3,186 | 3,204 | 3,168 | 3,187 | 103,800 | 3,187 |
| 2024-11-21 | 3,191 | 3,192 | 3,158 | 3,162 | 101,400 | 3,162 |
| 2024-11-20 | 3,210 | 3,223 | 3,168 | 3,185 | 93,000 | 3,185 |
| 2024-11-19 | 3,189 | 3,231 | 3,187 | 3,203 | 150,700 | 3,203 |
| 2024-11-18 | 3,216 | 3,237 | 3,183 | 3,189 | 179,500 | 3,189 |
| 2024-11-15 | 3,290 | 3,315 | 3,221 | 3,221 | 240,100 | 3,221 |
| 2024-11-14 | 3,344 | 3,363 | 3,257 | 3,257 | 221,500 | 3,257 |
| 2024-11-13 | 3,339 | 3,358 | 3,316 | 3,344 | 257,700 | 3,344 |
| 2024-11-12 | 3,319 | 3,362 | 3,309 | 3,352 | 166,600 | 3,352 |
| 2024-11-11 | 3,282 | 3,318 | 3,275 | 3,309 | 129,600 | 3,309 |
| 2024-11-08 | 3,315 | 3,359 | 3,296 | 3,305 | 293,200 | 3,305 |
| 2024-11-07 | 3,343 | 3,372 | 3,282 | 3,312 | 545,100 | 3,312 |
| 2024-11-06 | 3,269 | 3,325 | 3,232 | 3,273 | 243,600 | 3,273 |
| 2024-11-05 | 3,189 | 3,269 | 3,165 | 3,269 | 236,900 | 3,269 |
| 2024-11-01 | 3,150 | 3,196 | 3,150 | 3,164 | 183,500 | 3,164 |
| 2024-10-31 | 3,170 | 3,198 | 3,146 | 3,190 | 229,500 | 3,190 |
| 2024-10-30 | 3,159 | 3,169 | 3,127 | 3,150 | 352,800 | 3,150 |
| 2024-10-29 | 3,109 | 3,133 | 3,099 | 3,133 | 138,500 | 3,133 |
| 2024-10-28 | 3,080 | 3,121 | 3,064 | 3,102 | 149,700 | 3,102 |
| 2024-10-25 | 3,108 | 3,124 | 3,086 | 3,093 | 211,100 | 3,093 |
| 2024-10-24 | 3,080 | 3,110 | 3,060 | 3,100 | 204,100 | 3,100 |
| 2024-10-23 | 3,120 | 3,150 | 3,104 | 3,109 | 111,500 | 3,109 |
| 2024-10-22 | 3,150 | 3,160 | 3,107 | 3,127 | 213,400 | 3,127 |
| 2024-10-21 | 3,187 | 3,189 | 3,144 | 3,167 | 225,500 | 3,167 |
| 2024-10-18 | 3,199 | 3,216 | 3,181 | 3,187 | 162,800 | 3,187 |
| 2024-10-17 | 3,182 | 3,185 | 3,161 | 3,162 | 149,700 | 3,162 |
| 2024-10-16 | 3,193 | 3,225 | 3,161 | 3,177 | 241,300 | 3,177 |
| 2024-10-15 | 3,214 | 3,249 | 3,195 | 3,230 | 261,400 | 3,230 |
| 2024-10-11 | 3,202 | 3,213 | 3,179 | 3,182 | 155,000 | 3,182 |
| 2024-10-10 | 3,254 | 3,254 | 3,196 | 3,211 | 191,600 | 3,211 |
| 2024-10-09 | 3,290 | 3,311 | 3,242 | 3,254 | 131,500 | 3,254 |
| 2024-10-08 | 3,256 | 3,290 | 3,255 | 3,276 | 115,400 | 3,276 |
| 2024-10-07 | 3,302 | 3,317 | 3,271 | 3,292 | 178,800 | 3,292 |
| 2024-10-04 | 3,238 | 3,262 | 3,232 | 3,242 | 163,600 | 3,242 |
| 2024-10-03 | 3,299 | 3,299 | 3,205 | 3,218 | 169,700 | 3,218 |
| 2024-10-02 | 3,232 | 3,285 | 3,211 | 3,229 | 161,800 | 3,229 |
| 2024-10-01 | 3,201 | 3,268 | 3,201 | 3,265 | 156,900 | 3,265 |
| 2024-09-30 | 3,152 | 3,245 | 3,142 | 3,201 | 200,600 | 3,201 |
| 2024-09-27 | 3,300 | 3,335 | 3,284 | 3,317 | 261,400 | 3,317 |
| 2024-09-26 | 3,268 | 3,321 | 3,255 | 3,321 | 316,500 | 3,321 |
| 2024-09-25 | 3,236 | 3,249 | 3,204 | 3,229 | 211,400 | 3,229 |
| 2024-09-24 | 3,256 | 3,270 | 3,229 | 3,255 | 250,300 | 3,255 |
| 2024-09-20 | 3,225 | 3,249 | 3,202 | 3,214 | 285,400 | 3,214 |
| 2024-09-19 | 3,200 | 3,215 | 3,167 | 3,193 | 176,600 | 3,193 |
| 2024-09-18 | 3,160 | 3,180 | 3,120 | 3,154 | 173,500 | 3,154 |
| 2024-09-17 | 3,150 | 3,164 | 3,088 | 3,141 | 201,000 | 3,141 |
| 2024-09-13 | 3,148 | 3,159 | 3,090 | 3,135 | 313,200 | 3,135 |
| 2024-09-12 | 3,113 | 3,182 | 3,104 | 3,169 | 307,900 | 3,169 |
| 2024-09-11 | 3,113 | 3,120 | 3,033 | 3,050 | 194,800 | 3,050 |
| 2024-09-10 | 3,115 | 3,146 | 3,107 | 3,127 | 169,200 | 3,127 |
| 2024-09-09 | 3,035 | 3,127 | 3,031 | 3,115 | 203,200 | 3,115 |
| 2024-09-06 | 3,120 | 3,137 | 3,085 | 3,100 | 124,700 | 3,100 |
| 2024-09-05 | 3,124 | 3,168 | 3,108 | 3,125 | 176,300 | 3,125 |
| 2024-09-04 | 3,127 | 3,181 | 3,126 | 3,160 | 240,500 | 3,160 |
| 2024-09-03 | 3,188 | 3,225 | 3,187 | 3,197 | 141,400 | 3,197 |
| 2024-09-02 | 3,200 | 3,202 | 3,153 | 3,165 | 139,900 | 3,165 |
| 2024-08-30 | 3,150 | 3,203 | 3,142 | 3,189 | 278,100 | 3,189 |
| 2024-08-29 | 3,148 | 3,160 | 3,116 | 3,137 | 119,400 | 3,137 |
| 2024-08-28 | 3,129 | 3,148 | 3,101 | 3,148 | 96,700 | 3,148 |
| 2024-08-27 | 3,144 | 3,146 | 3,115 | 3,131 | 181,900 | 3,131 |
| 2024-08-26 | 3,158 | 3,175 | 3,090 | 3,123 | 142,200 | 3,123 |
| 2024-08-23 | 3,156 | 3,174 | 3,141 | 3,158 | 144,200 | 3,158 |
| 2024-08-22 | 3,163 | 3,181 | 3,122 | 3,152 | 212,100 | 3,152 |
| 2024-08-21 | 3,134 | 3,176 | 3,131 | 3,173 | 162,000 | 3,173 |
| 2024-08-20 | 3,170 | 3,180 | 3,141 | 3,161 | 160,000 | 3,161 |
| 2024-08-19 | 3,156 | 3,174 | 3,135 | 3,141 | 166,400 | 3,141 |
| 2024-08-16 | 3,161 | 3,188 | 3,138 | 3,165 | 175,700 | 3,165 |
| 2024-08-15 | 3,040 | 3,109 | 3,040 | 3,091 | 177,200 | 3,091 |
| 2024-08-14 | 3,010 | 3,067 | 3,007 | 3,040 | 187,100 | 3,040 |
| 2024-08-13 | 2,995.5 | 3,046 | 2,994.5 | 3,031 | 200,200 | 3,031 |
| 2024-08-09 | 3,030 | 3,083 | 2,947 | 3,008 | 430,100 | 3,008 |
| 2024-08-08 | 2,981.5 | 3,022 | 2,950 | 2,950.5 | 366,300 | 2,950.50 |
| 2024-08-07 | 3,015 | 3,109 | 2,927.5 | 3,033 | 524,500 | 3,033 |
| 2024-08-06 | 3,029 | 3,029 | 2,980 | 3,029 | 199,400 | 3,029 |
| 2024-08-05 | 2,857 | 2,864 | 2,500 | 2,529 | 631,000 | 2,529 |
| 2024-08-02 | 3,140 | 3,157 | 3,002 | 3,008 | 449,400 | 3,008 |
| 2024-08-01 | 3,256 | 3,272 | 3,192 | 3,210 | 257,200 | 3,210 |
| 2024-07-31 | 3,249 | 3,322 | 3,234 | 3,318 | 322,400 | 3,318 |
| 2024-07-30 | 3,275 | 3,285 | 3,258 | 3,258 | 236,200 | 3,258 |
| 2024-07-29 | 3,229 | 3,296 | 3,225 | 3,283 | 230,200 | 3,283 |
| 2024-07-26 | 3,188 | 3,221 | 3,170 | 3,197 | 206,100 | 3,197 |
| 2024-07-25 | 3,230 | 3,230 | 3,166 | 3,188 | 359,400 | 3,188 |
| 2024-07-24 | 3,248 | 3,262 | 3,215 | 3,236 | 236,000 | 3,236 |
| 2024-07-23 | 3,235 | 3,274 | 3,233 | 3,261 | 234,000 | 3,261 |
| 2024-07-22 | 3,279 | 3,286 | 3,239 | 3,240 | 183,200 | 3,240 |
| 2024-07-19 | 3,288 | 3,303 | 3,248 | 3,283 | 178,700 | 3,283 |
| 2024-07-18 | 3,308 | 3,355 | 3,285 | 3,288 | 193,300 | 3,288 |
| 2024-07-17 | 3,306 | 3,344 | 3,306 | 3,337 | 200,000 | 3,337 |
| 2024-07-16 | 3,292 | 3,332 | 3,275 | 3,305 | 242,100 | 3,305 |
| 2024-07-12 | 3,250 | 3,287 | 3,240 | 3,276 | 191,100 | 3,276 |
| 2024-07-11 | 3,273 | 3,290 | 3,252 | 3,259 | 233,500 | 3,259 |
| 2024-07-10 | 3,222 | 3,270 | 3,214 | 3,261 | 230,100 | 3,261 |
| 2024-07-09 | 3,209 | 3,242 | 3,193 | 3,233 | 225,100 | 3,233 |
| 2024-07-08 | 3,214 | 3,229 | 3,190 | 3,210 | 255,300 | 3,210 |
| 2024-07-05 | 3,254 | 3,261 | 3,206 | 3,222 | 231,400 | 3,222 |
| 2024-07-04 | 3,279 | 3,280 | 3,229 | 3,254 | 164,500 | 3,254 |
| 2024-07-03 | 3,228 | 3,228 | 3,202 | 3,227 | 177,000 | 3,227 |
| 2024-07-02 | 3,215 | 3,229 | 3,178 | 3,228 | 266,500 | 3,228 |
| 2024-07-01 | 3,177 | 3,229 | 3,158 | 3,220 | 331,600 | 3,220 |
| 2024-06-28 | 3,193 | 3,194 | 3,128 | 3,149 | 377,900 | 3,149 |
| 2024-06-27 | 3,067 | 3,123 | 3,066 | 3,123 | 545,700 | 3,123 |
| 2024-06-26 | 3,029 | 3,061 | 3,026 | 3,059 | 220,800 | 3,059 |
| 2024-06-25 | 3,049 | 3,049 | 3,015 | 3,029 | 235,100 | 3,029 |
| 2024-06-24 | 3,031 | 3,052 | 3,014 | 3,034 | 186,900 | 3,034 |
| 2024-06-21 | 3,050 | 3,070 | 3,005 | 3,013 | 282,000 | 3,013 |
| 2024-06-20 | 3,008 | 3,054 | 3,008 | 3,042 | 259,200 | 3,042 |
| 2024-06-19 | 3,001 | 3,011 | 2,994 | 3,008 | 135,300 | 3,008 |
| 2024-06-18 | 3,000 | 3,013 | 2,986 | 3,001 | 131,400 | 3,001 |
| 2024-06-17 | 3,008 | 3,023 | 2,973 | 2,997 | 252,900 | 2,997 |
| 2024-06-14 | 2,937.5 | 3,013 | 2,934.5 | 3,008 | 259,800 | 3,008 |
| 2024-06-13 | 2,953 | 2,967.5 | 2,936 | 2,937.5 | 154,900 | 2,937.50 |
| 2024-06-12 | 2,949 | 2,999 | 2,938 | 2,968 | 170,700 | 2,968 |
| 2024-06-11 | 2,980 | 3,008 | 2,947 | 2,947 | 233,800 | 2,947 |
| 2024-06-10 | 2,943 | 2,967.5 | 2,917.5 | 2,967.5 | 259,400 | 2,967.50 |
| 2024-06-07 | 2,976 | 2,976 | 2,925.5 | 2,943 | 192,000 | 2,943 |
| 2024-06-06 | 3,011 | 3,013 | 2,953.5 | 2,982 | 195,000 | 2,982 |
| 2024-06-05 | 3,034 | 3,045 | 2,998 | 3,011 | 197,800 | 3,011 |
| 2024-06-04 | 3,038 | 3,068 | 3,035 | 3,054 | 178,000 | 3,054 |
| 2024-06-03 | 3,073 | 3,088 | 3,055 | 3,066 | 327,000 | 3,066 |
| 2024-05-31 | 3,092 | 3,105 | 3,073 | 3,077 | 315,700 | 3,077 |
| 2024-05-30 | 3,027 | 3,081 | 3,023 | 3,074 | 196,500 | 3,074 |
| 2024-05-29 | 3,100 | 3,114 | 3,044 | 3,046 | 173,300 | 3,046 |
| 2024-05-28 | 3,120 | 3,132 | 3,103 | 3,103 | 140,700 | 3,103 |
| 2024-05-27 | 3,100 | 3,120 | 3,091 | 3,117 | 160,000 | 3,117 |
| 2024-05-24 | 3,042 | 3,107 | 3,028 | 3,098 | 199,200 | 3,098 |
| 2024-05-23 | 3,056 | 3,100 | 3,046 | 3,079 | 131,000 | 3,079 |
| 2024-05-22 | 3,078 | 3,092 | 3,052 | 3,064 | 215,000 | 3,064 |
| 2024-05-21 | 3,078 | 3,130 | 3,075 | 3,086 | 261,100 | 3,086 |
| 2024-05-20 | 3,034 | 3,108 | 3,026 | 3,081 | 163,900 | 3,081 |
| 2024-05-17 | 3,030 | 3,115 | 3,018 | 3,039 | 225,200 | 3,039 |
| 2024-05-16 | 3,058 | 3,073 | 3,025 | 3,034 | 314,000 | 3,034 |
| 2024-05-15 | 3,076 | 3,098 | 3,031 | 3,058 | 274,900 | 3,058 |
| 2024-05-14 | 3,088 | 3,115 | 3,065 | 3,096 | 313,000 | 3,096 |
| 2024-05-13 | 3,126 | 3,140 | 3,051 | 3,093 | 494,700 | 3,093 |
| 2024-05-10 | 3,048 | 3,165 | 3,011 | 3,149 | 1,055,500 | 3,149 |
| 2024-05-09 | 3,200 | 3,200 | 3,046 | 3,064 | 1,865,500 | 3,064 |
| 2024-05-08 | 2,655 | 2,716 | 2,654.5 | 2,700 | 350,000 | 2,700 |
| 2024-05-07 | 2,720 | 2,724 | 2,675 | 2,687.5 | 178,600 | 2,687.50 |
| 2024-05-02 | 2,699.5 | 2,711 | 2,686.5 | 2,700.5 | 163,700 | 2,700.50 |
| 2024-05-01 | 2,719 | 2,722 | 2,688.5 | 2,709 | 137,200 | 2,709 |
| 2024-04-30 | 2,714 | 2,739.5 | 2,693.5 | 2,729.5 | 341,900 | 2,729.50 |
| 2024-04-26 | 2,609.5 | 2,689.5 | 2,599.5 | 2,684.5 | 418,900 | 2,684.50 |
| 2024-04-25 | 2,626 | 2,628 | 2,594 | 2,597 | 251,700 | 2,597 |
| 2024-04-24 | 2,586 | 2,641.5 | 2,574 | 2,632 | 334,900 | 2,632 |
| 2024-04-23 | 2,600 | 2,600 | 2,558 | 2,577 | 208,100 | 2,577 |
| 2024-04-22 | 2,610 | 2,637 | 2,581 | 2,607 | 260,600 | 2,607 |
| 2024-04-19 | 2,605 | 2,616 | 2,540 | 2,571.5 | 231,100 | 2,571.50 |
| 2024-04-18 | 2,601 | 2,628 | 2,586 | 2,602.5 | 212,600 | 2,602.50 |
| 2024-04-17 | 2,649 | 2,658 | 2,585 | 2,589.5 | 223,300 | 2,589.50 |
| 2024-04-16 | 2,642.5 | 2,656.5 | 2,605.5 | 2,622 | 385,500 | 2,622 |
| 2024-04-15 | 2,638 | 2,669.5 | 2,620 | 2,663 | 191,200 | 2,663 |
| 2024-04-12 | 2,626.5 | 2,650 | 2,619.5 | 2,634 | 213,700 | 2,634 |
| 2024-04-11 | 2,609 | 2,623 | 2,600 | 2,614.5 | 238,200 | 2,614.50 |
| 2024-04-10 | 2,639.5 | 2,653 | 2,625 | 2,634.5 | 147,400 | 2,634.50 |
| 2024-04-09 | 2,635.5 | 2,657 | 2,617 | 2,645.5 | 287,200 | 2,645.50 |
| 2024-04-08 | 2,580 | 2,631.5 | 2,563.5 | 2,617.5 | 266,600 | 2,617.50 |
| 2024-04-05 | 2,542.5 | 2,568.5 | 2,530 | 2,568.5 | 265,300 | 2,568.50 |
| 2024-04-04 | 2,536.5 | 2,564 | 2,529 | 2,544.5 | 259,900 | 2,544.50 |
| 2024-04-03 | 2,511 | 2,552.5 | 2,493 | 2,526 | 241,300 | 2,526 |
| 2024-04-02 | 2,535 | 2,545.5 | 2,490 | 2,511.5 | 211,300 | 2,511.50 |
| 2024-04-01 | 2,560 | 2,572.5 | 2,530 | 2,542.5 | 164,800 | 2,542.50 |
| 2024-03-29 | 2,547.5 | 2,565.5 | 2,534.5 | 2,554 | 157,800 | 2,554 |
| 2024-03-28 | 2,556 | 2,571.5 | 2,525 | 2,537.5 | 294,100 | 2,537.50 |
| 2024-03-27 | 2,595.5 | 2,631 | 2,593.5 | 2,617 | 424,700 | 2,617 |
| 2024-03-26 | 2,623.5 | 2,624.5 | 2,579.5 | 2,580 | 295,700 | 2,580 |
| 2024-03-25 | 2,650 | 2,653 | 2,607 | 2,607 | 386,300 | 2,607 |
| 2024-03-22 | 2,676 | 2,676 | 2,633 | 2,650 | 263,200 | 2,650 |
| 2024-03-21 | 2,621 | 2,687 | 2,610.5 | 2,663.5 | 459,900 | 2,663.50 |
| 2024-03-19 | 2,573.5 | 2,609.5 | 2,573.5 | 2,592.5 | 311,100 | 2,592.50 |
| 2024-03-18 | 2,637.5 | 2,645 | 2,566 | 2,573.5 | 454,800 | 2,573.50 |
| 2024-03-15 | 2,460 | 2,605.5 | 2,460 | 2,597.5 | 701,600 | 2,597.50 |
| 2024-03-14 | 2,486 | 2,489 | 2,454 | 2,460 | 282,600 | 2,460 |
| 2024-03-13 | 2,499.5 | 2,505 | 2,472 | 2,483.5 | 314,600 | 2,483.50 |
| 2024-03-12 | 2,462 | 2,475 | 2,435.5 | 2,468.5 | 217,100 | 2,468.50 |
| 2024-03-11 | 2,463.5 | 2,481.5 | 2,453.5 | 2,475 | 246,000 | 2,475 |
| 2024-03-08 | 2,450 | 2,488 | 2,444 | 2,476.5 | 264,500 | 2,476.50 |
| 2024-03-07 | 2,495.5 | 2,503 | 2,469 | 2,476 | 250,400 | 2,476 |
| 2024-03-06 | 2,484.5 | 2,504 | 2,470 | 2,495 | 268,900 | 2,495 |
| 2024-03-05 | 2,477 | 2,489 | 2,461 | 2,478.5 | 209,300 | 2,478.50 |
| 2024-03-04 | 2,494.5 | 2,500 | 2,471 | 2,475 | 255,700 | 2,475 |
| 2024-03-01 | 2,500 | 2,516 | 2,488 | 2,497.5 | 216,300 | 2,497.50 |
| 2024-02-29 | 2,490 | 2,501.5 | 2,478.5 | 2,492 | 264,900 | 2,492 |
| 2024-02-28 | 2,497.5 | 2,506 | 2,472.5 | 2,496.5 | 264,700 | 2,496.50 |
| 2024-02-27 | 2,489 | 2,520 | 2,477 | 2,486.5 | 237,100 | 2,486.50 |
| 2024-02-26 | 2,510 | 2,525 | 2,491 | 2,495 | 193,200 | 2,495 |
| 2024-02-22 | 2,469.5 | 2,491 | 2,467 | 2,486.5 | 307,600 | 2,486.50 |
| 2024-02-21 | 2,453.5 | 2,475 | 2,448.5 | 2,465 | 192,500 | 2,465 |
| 2024-02-20 | 2,476.5 | 2,482.5 | 2,448 | 2,453.5 | 224,200 | 2,453.50 |
| 2024-02-19 | 2,485 | 2,494 | 2,450.5 | 2,466 | 270,900 | 2,466 |
| 2024-02-16 | 2,450.5 | 2,503.5 | 2,450 | 2,491 | 239,200 | 2,491 |
| 2024-02-15 | 2,450 | 2,455.5 | 2,411 | 2,434 | 196,000 | 2,434 |
| 2024-02-14 | 2,476 | 2,480 | 2,430 | 2,436.5 | 202,800 | 2,436.50 |
| 2024-02-13 | 2,420 | 2,497.5 | 2,416.5 | 2,492 | 436,000 | 2,492 |
| 2024-02-09 | 2,427 | 2,427.5 | 2,397 | 2,400 | 420,300 | 2,400 |
| 2024-02-08 | 2,405.5 | 2,445.5 | 2,394.5 | 2,436.5 | 400,000 | 2,436.50 |
| 2024-02-07 | 2,392.5 | 2,438.5 | 2,392.5 | 2,406.5 | 329,700 | 2,406.50 |
| 2024-02-06 | 2,400 | 2,429 | 2,393.5 | 2,400 | 299,200 | 2,400 |
| 2024-02-05 | 2,415 | 2,415 | 2,398 | 2,400 | 221,400 | 2,400 |
| 2024-02-02 | 2,400 | 2,409.5 | 2,387.5 | 2,400 | 185,800 | 2,400 |
| 2024-02-01 | 2,411.5 | 2,412.5 | 2,389 | 2,398 | 234,800 | 2,398 |
| 2024-01-31 | 2,389 | 2,425.5 | 2,389 | 2,423.5 | 247,600 | 2,423.50 |
| 2024-01-30 | 2,380 | 2,397.5 | 2,375 | 2,385 | 192,100 | 2,385 |
| 2024-01-29 | 2,381 | 2,398 | 2,380.5 | 2,382 | 138,800 | 2,382 |
| 2024-01-26 | 2,380.5 | 2,394.5 | 2,365.5 | 2,380.5 | 247,200 | 2,380.50 |
| 2024-01-25 | 2,360.5 | 2,392 | 2,356 | 2,387 | 226,700 | 2,387 |
| 2024-01-24 | 2,375 | 2,387 | 2,355 | 2,369.5 | 258,300 | 2,369.50 |
| 2024-01-23 | 2,408 | 2,412 | 2,376.5 | 2,382 | 233,100 | 2,382 |
| 2024-01-22 | 2,370 | 2,391.5 | 2,370 | 2,390.5 | 311,500 | 2,390.50 |
| 2024-01-19 | 2,361 | 2,369.5 | 2,338.5 | 2,364 | 232,400 | 2,364 |
| 2024-01-18 | 2,343 | 2,365.5 | 2,343 | 2,344.5 | 175,700 | 2,344.50 |
| 2024-01-17 | 2,367 | 2,385.5 | 2,343.5 | 2,343.5 | 205,700 | 2,343.50 |
| 2024-01-16 | 2,379 | 2,379 | 2,349.5 | 2,354.5 | 262,700 | 2,354.50 |
| 2024-01-15 | 2,349 | 2,377 | 2,344 | 2,373.5 | 216,400 | 2,373.50 |
| 2024-01-12 | 2,374.5 | 2,374.5 | 2,339 | 2,350 | 182,600 | 2,350 |
| 2024-01-11 | 2,355 | 2,364 | 2,343.5 | 2,350.5 | 226,500 | 2,350.50 |
| 2024-01-10 | 2,320.5 | 2,345.5 | 2,317 | 2,333.5 | 219,900 | 2,333.50 |
| 2024-01-09 | 2,322.5 | 2,337 | 2,302.5 | 2,315 | 275,600 | 2,315 |
| 2024-01-05 | 2,320 | 2,325 | 2,307 | 2,319.5 | 172,200 | 2,319.50 |
| 2024-01-04 | 2,260 | 2,310 | 2,242.5 | 2,310 | 264,400 | 2,310 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株