8015 豊田通商(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 | 2,703 | 2,712 | 2,673 | 2,674 | 1,419,100 | 2,674 |
| 2024-11-20 | 2,727.5 | 2,749.5 | 2,684.5 | 2,702.5 | 1,325,300 | 2,702.50 |
| 2024-11-19 | 2,719.5 | 2,763.5 | 2,717.5 | 2,730.5 | 1,170,100 | 2,730.50 |
| 2024-11-18 | 2,698.5 | 2,725 | 2,685.5 | 2,705 | 1,215,500 | 2,705 |
| 2024-11-15 | 2,752.5 | 2,776 | 2,735 | 2,735 | 2,039,100 | 2,735 |
| 2024-11-14 | 2,720 | 2,780 | 2,711.5 | 2,744 | 1,639,500 | 2,744 |
| 2024-11-13 | 2,710 | 2,726 | 2,670.5 | 2,682.5 | 1,517,900 | 2,682.50 |
| 2024-11-12 | 2,731 | 2,764 | 2,719 | 2,736 | 1,573,700 | 2,736 |
| 2024-11-11 | 2,703 | 2,729.5 | 2,692.5 | 2,721.5 | 1,181,300 | 2,721.50 |
| 2024-11-08 | 2,797.5 | 2,798 | 2,679.5 | 2,690 | 3,155,900 | 2,690 |
| 2024-11-07 | 2,753 | 2,788 | 2,717 | 2,776 | 2,704,000 | 2,776 |
| 2024-11-06 | 2,650 | 2,730 | 2,634.5 | 2,710.5 | 2,401,500 | 2,710.50 |
| 2024-11-05 | 2,603 | 2,661.5 | 2,585.5 | 2,640 | 2,401,800 | 2,640 |
| 2024-11-01 | 2,501.5 | 2,582 | 2,501.5 | 2,560.5 | 3,566,500 | 2,560.50 |
| 2024-10-31 | 2,711 | 2,715.5 | 2,628.5 | 2,643 | 2,714,100 | 2,643 |
| 2024-10-30 | 2,671 | 2,716 | 2,671 | 2,698 | 9,464,000 | 2,698 |
| 2024-10-29 | 2,659 | 2,687.5 | 2,652 | 2,679.5 | 1,481,400 | 2,679.50 |
| 2024-10-28 | 2,600 | 2,688.5 | 2,599 | 2,666.5 | 1,672,700 | 2,666.50 |
| 2024-10-25 | 2,621 | 2,641.5 | 2,608.5 | 2,633 | 1,248,700 | 2,633 |
| 2024-10-24 | 2,659.5 | 2,676 | 2,611 | 2,650.5 | 1,586,200 | 2,650.50 |
| 2024-10-23 | 2,644 | 2,696 | 2,641 | 2,671.5 | 1,521,300 | 2,671.50 |
| 2024-10-22 | 2,669 | 2,709 | 2,635.5 | 2,651.5 | 2,044,200 | 2,651.50 |
| 2024-10-21 | 2,668.5 | 2,681.5 | 2,630.5 | 2,655.5 | 1,760,100 | 2,655.50 |
| 2024-10-18 | 2,683 | 2,689 | 2,654 | 2,670.5 | 1,426,900 | 2,670.50 |
| 2024-10-17 | 2,680 | 2,703 | 2,657 | 2,659 | 1,702,700 | 2,659 |
| 2024-10-16 | 2,618 | 2,667.5 | 2,601 | 2,667.5 | 1,711,400 | 2,667.50 |
| 2024-10-15 | 2,714 | 2,716 | 2,668 | 2,668 | 1,374,100 | 2,668 |
| 2024-10-11 | 2,739 | 2,741.5 | 2,687 | 2,692.5 | 2,267,200 | 2,692.50 |
| 2024-10-10 | 2,711 | 2,719 | 2,696 | 2,709 | 1,198,600 | 2,709 |
| 2024-10-09 | 2,707 | 2,721 | 2,658 | 2,677.5 | 1,577,900 | 2,677.50 |
| 2024-10-08 | 2,721 | 2,729.5 | 2,659.5 | 2,675 | 2,173,300 | 2,675 |
| 2024-10-07 | 2,800 | 2,802 | 2,761 | 2,761 | 1,773,800 | 2,761 |
| 2024-10-04 | 2,688.5 | 2,718 | 2,677.5 | 2,718 | 1,500,200 | 2,718 |
| 2024-10-03 | 2,750 | 2,750 | 2,688 | 2,688.5 | 1,899,500 | 2,688.50 |
| 2024-10-02 | 2,619 | 2,690.5 | 2,619 | 2,657 | 2,332,900 | 2,657 |
| 2024-10-01 | 2,627 | 2,662 | 2,616 | 2,654.5 | 2,347,500 | 2,654.50 |
| 2024-09-30 | 2,568 | 2,621 | 2,568 | 2,585 | 4,477,100 | 2,585 |
| 2024-09-27 | 2,740 | 2,747 | 2,682.5 | 2,747 | 2,837,800 | 2,747 |
| 2024-09-26 | 2,722 | 2,752 | 2,710 | 2,742 | 2,369,600 | 2,742 |
| 2024-09-25 | 2,672 | 2,708 | 2,665.5 | 2,681 | 1,464,600 | 2,681 |
| 2024-09-24 | 2,686 | 2,722 | 2,672.5 | 2,676.5 | 2,242,000 | 2,676.50 |
| 2024-09-20 | 2,716 | 2,716 | 2,642 | 2,643.5 | 3,253,300 | 2,643.50 |
| 2024-09-19 | 2,650.5 | 2,668.5 | 2,624 | 2,641.5 | 2,403,600 | 2,641.50 |
| 2024-09-18 | 2,547 | 2,562.5 | 2,527.5 | 2,547.5 | 1,682,000 | 2,547.50 |
| 2024-09-17 | 2,592 | 2,611.5 | 2,470 | 2,502 | 2,788,200 | 2,502 |
| 2024-09-13 | 2,604 | 2,604 | 2,556 | 2,575 | 2,486,700 | 2,575 |
| 2024-09-12 | 2,586 | 2,611.5 | 2,554.5 | 2,593 | 2,667,600 | 2,593 |
| 2024-09-11 | 2,496 | 2,533 | 2,456 | 2,486 | 2,542,100 | 2,486 |
| 2024-09-10 | 2,568.5 | 2,595 | 2,520 | 2,524 | 3,059,100 | 2,524 |
| 2024-09-09 | 2,523 | 2,598 | 2,518 | 2,582.5 | 1,669,000 | 2,582.50 |
| 2024-09-06 | 2,656 | 2,666 | 2,603 | 2,624 | 1,675,700 | 2,624 |
| 2024-09-05 | 2,611.5 | 2,710.5 | 2,605 | 2,656 | 1,623,300 | 2,656 |
| 2024-09-04 | 2,640 | 2,695.5 | 2,623 | 2,661.5 | 2,270,000 | 2,661.50 |
| 2024-09-03 | 2,820 | 2,834.5 | 2,785 | 2,788.5 | 1,075,300 | 2,788.50 |
| 2024-09-02 | 2,840 | 2,848 | 2,784.5 | 2,818.5 | 1,146,400 | 2,818.50 |
| 2024-08-30 | 2,728 | 2,807 | 2,725 | 2,792.5 | 2,885,100 | 2,792.50 |
| 2024-08-29 | 2,719 | 2,732 | 2,692 | 2,732 | 1,449,500 | 2,732 |
| 2024-08-28 | 2,689 | 2,715.5 | 2,678 | 2,710.5 | 1,051,700 | 2,710.50 |
| 2024-08-27 | 2,668 | 2,694 | 2,655 | 2,686 | 1,273,200 | 2,686 |
| 2024-08-26 | 2,676.5 | 2,695.5 | 2,646 | 2,663 | 1,126,900 | 2,663 |
| 2024-08-23 | 2,734 | 2,737 | 2,697.5 | 2,701 | 1,110,700 | 2,701 |
| 2024-08-22 | 2,706.5 | 2,714.5 | 2,675 | 2,708.5 | 1,294,600 | 2,708.50 |
| 2024-08-21 | 2,680 | 2,712.5 | 2,664 | 2,707 | 1,318,300 | 2,707 |
| 2024-08-20 | 2,736 | 2,750 | 2,690 | 2,703.5 | 1,681,100 | 2,703.50 |
| 2024-08-19 | 2,724 | 2,733.5 | 2,663.5 | 2,686.5 | 1,894,800 | 2,686.50 |
| 2024-08-16 | 2,748 | 2,760.5 | 2,709 | 2,748.5 | 2,249,200 | 2,748.50 |
| 2024-08-15 | 2,582 | 2,658.5 | 2,577 | 2,648 | 1,979,100 | 2,648 |
| 2024-08-14 | 2,558 | 2,581.5 | 2,529.5 | 2,579.5 | 1,950,700 | 2,579.50 |
| 2024-08-13 | 2,493.5 | 2,521.5 | 2,461.5 | 2,521.5 | 2,491,800 | 2,521.50 |
| 2024-08-09 | 2,425 | 2,480 | 2,384.5 | 2,450 | 3,505,000 | 2,450 |
| 2024-08-08 | 2,325 | 2,428 | 2,324 | 2,362.5 | 2,025,400 | 2,362.50 |
| 2024-08-07 | 2,247 | 2,495 | 2,245 | 2,409 | 4,343,900 | 2,409 |
| 2024-08-06 | 2,266 | 2,397 | 2,200 | 2,347 | 5,710,900 | 2,347 |
| 2024-08-05 | 2,413.5 | 2,441.5 | 2,122 | 2,122 | 4,050,600 | 2,122 |
| 2024-08-02 | 2,618.5 | 2,666.5 | 2,562.5 | 2,622 | 4,045,300 | 2,622 |
| 2024-08-01 | 2,780 | 2,806.5 | 2,681 | 2,717 | 5,418,500 | 2,717 |
| 2024-07-31 | 2,977 | 3,034 | 2,952.5 | 3,033 | 2,575,000 | 3,033 |
| 2024-07-30 | 2,925 | 2,991 | 2,910 | 2,989.5 | 1,739,700 | 2,989.50 |
| 2024-07-29 | 2,919 | 2,981.5 | 2,898 | 2,940 | 1,795,800 | 2,940 |
| 2024-07-26 | 2,882 | 2,917.5 | 2,863 | 2,869 | 1,827,100 | 2,869 |
| 2024-07-25 | 2,947 | 2,952 | 2,875 | 2,881.5 | 2,322,600 | 2,881.50 |
| 2024-07-24 | 3,028 | 3,039 | 2,995.5 | 2,995.5 | 1,545,700 | 2,995.50 |
| 2024-07-23 | 3,051 | 3,067 | 3,026 | 3,035 | 1,552,400 | 3,035 |
| 2024-07-22 | 3,080 | 3,088 | 3,030 | 3,044 | 1,571,900 | 3,044 |
| 2024-07-19 | 3,115 | 3,115 | 3,071 | 3,095 | 1,407,700 | 3,095 |
| 2024-07-18 | 3,124 | 3,178 | 3,110 | 3,138 | 1,408,100 | 3,138 |
| 2024-07-17 | 3,211 | 3,232 | 3,190 | 3,194 | 1,339,700 | 3,194 |
| 2024-07-16 | 3,171 | 3,212 | 3,166 | 3,188 | 1,175,900 | 3,188 |
| 2024-07-12 | 3,227 | 3,228 | 3,165 | 3,165 | 2,811,200 | 3,165 |
| 2024-07-11 | 3,257 | 3,274 | 3,235 | 3,249 | 2,238,000 | 3,249 |
| 2024-07-10 | 3,224 | 3,237 | 3,184 | 3,217 | 2,178,000 | 3,217 |
| 2024-07-09 | 3,237 | 3,280 | 3,215 | 3,247 | 2,043,300 | 3,247 |
| 2024-07-08 | 3,277 | 3,279 | 3,238 | 3,239 | 1,873,600 | 3,239 |
| 2024-07-05 | 3,324 | 3,341 | 3,264 | 3,278 | 1,472,500 | 3,278 |
| 2024-07-04 | 3,260 | 3,333 | 3,259 | 3,324 | 2,011,000 | 3,324 |
| 2024-07-03 | 3,232 | 3,257 | 3,198 | 3,247 | 2,169,000 | 3,247 |
| 2024-07-02 | 3,166 | 3,244 | 3,157 | 3,231 | 2,123,600 | 3,231 |
| 2024-07-01 | 3,200 | 3,215 | 3,175 | 3,177 | 2,369,700 | 3,177 |
| 2024-06-28 | 3,128 | 3,143 | 3,108 | 3,132 | 2,686,600 | 3,132 |
| 2024-06-27 | 3,161 | 3,170 | 3,091 | 3,119 | 1,874,600 | 3,119 |
| 2024-06-26 | 9,550 | 9,556 | 9,382 | 9,497 | 1,026,500 | 3,165.67 |
| 2024-06-25 | 9,249 | 9,545 | 9,207 | 9,538 | 1,137,000 | 3,179.33 |
| 2024-06-24 | 8,965 | 9,117 | 8,915 | 9,115 | 1,035,000 | 3,038.33 |
| 2024-06-21 | 8,950 | 8,986 | 8,829 | 8,878 | 927,100 | 2,959.33 |
| 2024-06-20 | 8,770 | 8,910 | 8,755 | 8,910 | 775,700 | 2,970 |
| 2024-06-19 | 8,819 | 8,880 | 8,777 | 8,880 | 664,300 | 2,960 |
| 2024-06-18 | 8,830 | 8,851 | 8,737 | 8,825 | 1,009,700 | 2,941.67 |
| 2024-06-17 | 8,920 | 8,939 | 8,766 | 8,812 | 1,260,300 | 2,937.33 |
| 2024-06-14 | 8,955 | 9,153 | 8,930 | 9,137 | 1,511,100 | 3,045.67 |
| 2024-06-13 | 9,168 | 9,218 | 8,936 | 8,958 | 910,200 | 2,986 |
| 2024-06-12 | 9,251 | 9,273 | 9,180 | 9,221 | 585,300 | 3,073.67 |
| 2024-06-11 | 9,360 | 9,412 | 9,275 | 9,320 | 582,200 | 3,106.67 |
| 2024-06-10 | 9,152 | 9,335 | 9,152 | 9,320 | 540,200 | 3,106.67 |
| 2024-06-07 | 9,100 | 9,190 | 9,084 | 9,172 | 559,000 | 3,057.33 |
| 2024-06-06 | 9,099 | 9,164 | 9,068 | 9,092 | 670,300 | 3,030.67 |
| 2024-06-05 | 9,287 | 9,299 | 9,033 | 9,098 | 1,134,300 | 3,032.67 |
| 2024-06-04 | 9,483 | 9,508 | 9,290 | 9,402 | 984,600 | 3,134 |
| 2024-06-03 | 9,638 | 9,730 | 9,553 | 9,553 | 891,500 | 3,184.33 |
| 2024-05-31 | 9,507 | 9,583 | 9,406 | 9,539 | 2,404,000 | 3,179.67 |
| 2024-05-30 | 9,583 | 9,584 | 9,288 | 9,493 | 1,114,700 | 3,164.33 |
| 2024-05-29 | 9,699 | 9,742 | 9,561 | 9,583 | 680,000 | 3,194.33 |
| 2024-05-28 | 9,619 | 9,688 | 9,569 | 9,673 | 701,700 | 3,224.33 |
| 2024-05-27 | 9,530 | 9,596 | 9,478 | 9,589 | 482,700 | 3,196.33 |
| 2024-05-24 | 9,300 | 9,508 | 9,265 | 9,458 | 667,000 | 3,152.67 |
| 2024-05-23 | 9,444 | 9,538 | 9,332 | 9,538 | 584,900 | 3,179.33 |
| 2024-05-22 | 9,600 | 9,614 | 9,471 | 9,471 | 830,800 | 3,157 |
| 2024-05-21 | 9,594 | 9,676 | 9,570 | 9,584 | 694,800 | 3,194.67 |
| 2024-05-20 | 9,550 | 9,713 | 9,545 | 9,632 | 867,100 | 3,210.67 |
| 2024-05-17 | 9,620 | 9,668 | 9,531 | 9,581 | 775,900 | 3,193.67 |
| 2024-05-16 | 9,629 | 9,707 | 9,438 | 9,645 | 896,300 | 3,215 |
| 2024-05-15 | 9,607 | 9,767 | 9,589 | 9,629 | 627,300 | 3,209.67 |
| 2024-05-14 | 9,600 | 9,714 | 9,443 | 9,567 | 875,800 | 3,189 |
| 2024-05-13 | 9,734 | 9,804 | 9,665 | 9,671 | 679,600 | 3,223.67 |
| 2024-05-10 | 9,829 | 10,000 | 9,772 | 9,787 | 805,700 | 3,262.33 |
| 2024-05-09 | 9,809 | 9,843 | 9,685 | 9,709 | 796,900 | 3,236.33 |
| 2024-05-08 | 10,125 | 10,125 | 9,762 | 9,828 | 918,600 | 3,276 |
| 2024-05-07 | 10,110 | 10,130 | 9,948 | 10,130 | 751,800 | 3,376.67 |
| 2024-05-02 | 9,928 | 10,090 | 9,850 | 10,025 | 891,400 | 3,341.67 |
| 2024-05-01 | 9,880 | 9,935 | 9,722 | 9,788 | 892,200 | 3,262.67 |
| 2024-04-30 | 9,970 | 10,265 | 9,869 | 10,080 | 1,330,700 | 3,360 |
| 2024-04-26 | 9,706 | 9,744 | 9,525 | 9,670 | 975,200 | 3,223.33 |
| 2024-04-25 | 9,749 | 9,823 | 9,586 | 9,627 | 808,300 | 3,209 |
| 2024-04-24 | 9,649 | 9,850 | 9,627 | 9,850 | 951,600 | 3,283.33 |
| 2024-04-23 | 9,500 | 9,533 | 9,410 | 9,504 | 752,600 | 3,168 |
| 2024-04-22 | 9,307 | 9,524 | 9,294 | 9,398 | 830,800 | 3,132.67 |
| 2024-04-19 | 9,500 | 9,534 | 9,084 | 9,306 | 1,288,000 | 3,102 |
| 2024-04-18 | 9,523 | 9,639 | 9,453 | 9,532 | 741,100 | 3,177.33 |
| 2024-04-17 | 9,750 | 9,768 | 9,531 | 9,629 | 687,300 | 3,209.67 |
| 2024-04-16 | 9,980 | 10,030 | 9,761 | 9,794 | 724,200 | 3,264.67 |
| 2024-04-15 | 9,982 | 10,105 | 9,894 | 10,105 | 755,600 | 3,368.33 |
| 2024-04-12 | 10,340 | 10,395 | 10,215 | 10,320 | 745,000 | 3,440 |
| 2024-04-11 | 9,902 | 10,190 | 9,867 | 10,120 | 481,800 | 3,373.33 |
| 2024-04-10 | 10,270 | 10,275 | 10,065 | 10,110 | 486,800 | 3,370 |
| 2024-04-09 | 10,170 | 10,320 | 10,135 | 10,295 | 470,300 | 3,431.67 |
| 2024-04-08 | 10,050 | 10,125 | 9,964 | 10,070 | 441,100 | 3,356.67 |
| 2024-04-05 | 9,919 | 9,994 | 9,824 | 9,971 | 696,600 | 3,323.67 |
| 2024-04-04 | 10,170 | 10,315 | 10,045 | 10,085 | 745,000 | 3,361.67 |
| 2024-04-03 | 9,901 | 10,040 | 9,783 | 9,934 | 649,400 | 3,311.33 |
| 2024-04-02 | 9,993 | 10,150 | 9,914 | 9,972 | 714,500 | 3,324 |
| 2024-04-01 | 10,360 | 10,405 | 9,788 | 9,843 | 713,000 | 3,281 |
| 2024-03-29 | 10,215 | 10,330 | 10,150 | 10,265 | 1,039,500 | 3,421.67 |
| 2024-03-28 | 10,240 | 10,395 | 10,180 | 10,330 | 640,100 | 3,443.33 |
| 2024-03-27 | 10,590 | 10,635 | 10,475 | 10,485 | 717,800 | 3,495 |
| 2024-03-26 | 10,375 | 10,460 | 10,320 | 10,395 | 577,300 | 3,465 |
| 2024-03-25 | 10,470 | 10,515 | 10,355 | 10,420 | 620,500 | 3,473.33 |
| 2024-03-22 | 10,555 | 10,635 | 10,405 | 10,525 | 886,500 | 3,508.33 |
| 2024-03-21 | 10,255 | 10,480 | 10,155 | 10,480 | 1,131,900 | 3,493.33 |
| 2024-03-19 | 9,711 | 10,000 | 9,705 | 10,000 | 733,800 | 3,333.33 |
| 2024-03-18 | 9,704 | 9,850 | 9,656 | 9,780 | 761,300 | 3,260 |
| 2024-03-15 | 9,290 | 9,579 | 9,245 | 9,554 | 1,144,000 | 3,184.67 |
| 2024-03-14 | 9,365 | 9,370 | 9,250 | 9,307 | 778,400 | 3,102.33 |
| 2024-03-13 | 9,446 | 9,507 | 9,164 | 9,270 | 838,600 | 3,090 |
| 2024-03-12 | 9,328 | 9,380 | 9,156 | 9,368 | 836,200 | 3,122.67 |
| 2024-03-11 | 9,840 | 9,843 | 9,325 | 9,411 | 1,038,200 | 3,137 |
| 2024-03-08 | 10,065 | 10,100 | 9,940 | 9,968 | 1,129,100 | 3,322.67 |
| 2024-03-07 | 10,295 | 10,305 | 9,915 | 9,957 | 864,200 | 3,319 |
| 2024-03-06 | 10,195 | 10,290 | 10,120 | 10,270 | 901,900 | 3,423.33 |
| 2024-03-05 | 9,936 | 10,195 | 9,871 | 10,160 | 1,211,200 | 3,386.67 |
| 2024-03-04 | 9,800 | 9,895 | 9,734 | 9,849 | 772,500 | 3,283 |
| 2024-03-01 | 9,630 | 9,763 | 9,580 | 9,759 | 785,700 | 3,253 |
| 2024-02-29 | 9,550 | 9,720 | 9,492 | 9,674 | 1,808,000 | 3,224.67 |
| 2024-02-28 | 9,403 | 9,619 | 9,330 | 9,490 | 965,500 | 3,163.33 |
| 2024-02-27 | 9,376 | 9,495 | 9,312 | 9,403 | 1,093,100 | 3,134.33 |
| 2024-02-26 | 9,336 | 9,414 | 9,267 | 9,330 | 863,700 | 3,110 |
| 2024-02-22 | 9,209 | 9,365 | 9,202 | 9,274 | 881,200 | 3,091.33 |
| 2024-02-21 | 9,247 | 9,399 | 9,172 | 9,243 | 812,200 | 3,081 |
| 2024-02-20 | 9,365 | 9,365 | 9,168 | 9,174 | 661,900 | 3,058 |
| 2024-02-19 | 9,250 | 9,342 | 9,221 | 9,342 | 602,300 | 3,114 |
| 2024-02-16 | 9,270 | 9,375 | 9,195 | 9,271 | 1,318,000 | 3,090.33 |
| 2024-02-15 | 9,300 | 9,319 | 9,194 | 9,217 | 1,394,700 | 3,072.33 |
| 2024-02-14 | 9,280 | 9,317 | 9,135 | 9,252 | 1,452,300 | 3,084 |
| 2024-02-13 | 9,233 | 9,383 | 9,144 | 9,364 | 968,400 | 3,121.33 |
| 2024-02-09 | 9,201 | 9,355 | 9,180 | 9,207 | 1,048,200 | 3,069 |
| 2024-02-08 | 9,300 | 9,336 | 9,157 | 9,262 | 1,023,100 | 3,087.33 |
| 2024-02-07 | 9,246 | 9,399 | 9,166 | 9,300 | 773,600 | 3,100 |
| 2024-02-06 | 9,250 | 9,295 | 9,134 | 9,246 | 1,057,900 | 3,082 |
| 2024-02-05 | 9,650 | 9,687 | 9,306 | 9,321 | 1,649,200 | 3,107 |
| 2024-02-02 | 9,606 | 9,741 | 9,591 | 9,728 | 841,200 | 3,242.67 |
| 2024-02-01 | 9,636 | 9,733 | 9,566 | 9,650 | 718,700 | 3,216.67 |
| 2024-01-31 | 9,524 | 9,786 | 9,523 | 9,786 | 677,100 | 3,262 |
| 2024-01-30 | 9,564 | 9,640 | 9,510 | 9,574 | 436,300 | 3,191.33 |
| 2024-01-29 | 9,575 | 9,698 | 9,548 | 9,632 | 530,700 | 3,210.67 |
| 2024-01-26 | 9,607 | 9,609 | 9,476 | 9,479 | 533,100 | 3,159.67 |
| 2024-01-25 | 9,573 | 9,719 | 9,548 | 9,653 | 552,200 | 3,217.67 |
| 2024-01-24 | 9,655 | 9,721 | 9,526 | 9,589 | 903,100 | 3,196.33 |
| 2024-01-23 | 9,734 | 9,828 | 9,655 | 9,734 | 702,400 | 3,244.67 |
| 2024-01-22 | 9,727 | 9,767 | 9,606 | 9,734 | 557,300 | 3,244.67 |
| 2024-01-19 | 9,792 | 9,830 | 9,567 | 9,596 | 775,200 | 3,198.67 |
| 2024-01-18 | 9,505 | 9,707 | 9,505 | 9,582 | 806,500 | 3,194 |
| 2024-01-17 | 9,566 | 9,793 | 9,540 | 9,540 | 1,365,700 | 3,180 |
| 2024-01-16 | 9,600 | 9,625 | 9,377 | 9,377 | 882,900 | 3,125.67 |
| 2024-01-15 | 9,446 | 9,729 | 9,443 | 9,676 | 833,800 | 3,225.33 |
| 2024-01-12 | 9,615 | 9,615 | 9,290 | 9,335 | 1,436,800 | 3,111.67 |
| 2024-01-11 | 9,278 | 9,394 | 9,264 | 9,315 | 1,187,100 | 3,105 |
| 2024-01-10 | 8,880 | 9,080 | 8,862 | 9,043 | 1,092,200 | 3,014.33 |
| 2024-01-09 | 8,979 | 9,027 | 8,767 | 8,787 | 930,600 | 2,929 |
| 2024-01-05 | 8,724 | 8,904 | 8,724 | 8,798 | 1,077,300 | 2,932.67 |
| 2024-01-04 | 8,297 | 8,588 | 8,174 | 8,574 | 1,026,700 | 2,858 |
分割・併合履歴 ： [2024-06-27]1株→3株 [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
