8031 三井物産(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 | 3,314 | 3,320 | 3,254 | 3,270 | 5,300,700 | 3,270 |
| 2024-11-20 | 3,286 | 3,325 | 3,250 | 3,276 | 5,771,200 | 3,276 |
| 2024-11-19 | 3,260 | 3,286 | 3,228 | 3,286 | 4,658,200 | 3,286 |
| 2024-11-18 | 3,230 | 3,250 | 3,217 | 3,225 | 4,024,900 | 3,225 |
| 2024-11-15 | 3,300 | 3,304 | 3,250 | 3,250 | 5,423,900 | 3,250 |
| 2024-11-14 | 3,205 | 3,314 | 3,203 | 3,233 | 7,308,800 | 3,233 |
| 2024-11-13 | 3,202 | 3,206 | 3,146 | 3,186 | 6,125,000 | 3,186 |
| 2024-11-12 | 3,245 | 3,262 | 3,194 | 3,204 | 4,754,500 | 3,204 |
| 2024-11-11 | 3,239 | 3,273 | 3,187 | 3,223 | 4,528,400 | 3,223 |
| 2024-11-08 | 3,304 | 3,319 | 3,221 | 3,239 | 5,102,900 | 3,239 |
| 2024-11-07 | 3,340 | 3,349 | 3,228 | 3,292 | 6,735,300 | 3,292 |
| 2024-11-06 | 3,216 | 3,270 | 3,181 | 3,270 | 7,250,200 | 3,270 |
| 2024-11-05 | 3,066 | 3,219 | 3,062 | 3,217 | 6,487,600 | 3,217 |
| 2024-11-01 | 3,110 | 3,191 | 3,078 | 3,154 | 9,834,600 | 3,154 |
| 2024-10-31 | 3,217 | 3,217 | 3,153 | 3,162 | 6,640,500 | 3,162 |
| 2024-10-30 | 3,189 | 3,225 | 3,182 | 3,194 | 11,546,800 | 3,194 |
| 2024-10-29 | 3,163 | 3,190 | 3,152 | 3,182 | 4,238,000 | 3,182 |
| 2024-10-28 | 3,056 | 3,171 | 3,048 | 3,152 | 5,257,300 | 3,152 |
| 2024-10-25 | 3,078 | 3,106 | 3,056 | 3,083 | 3,825,900 | 3,083 |
| 2024-10-24 | 3,060 | 3,106 | 3,040 | 3,100 | 4,839,600 | 3,100 |
| 2024-10-23 | 3,100 | 3,140 | 3,088 | 3,105 | 4,608,400 | 3,105 |
| 2024-10-22 | 3,145 | 3,164 | 3,091 | 3,126 | 4,896,200 | 3,126 |
| 2024-10-21 | 3,170 | 3,187 | 3,133 | 3,145 | 4,791,200 | 3,145 |
| 2024-10-18 | 3,195 | 3,198 | 3,154 | 3,181 | 5,193,700 | 3,181 |
| 2024-10-17 | 3,208 | 3,232 | 3,183 | 3,194 | 4,973,200 | 3,194 |
| 2024-10-16 | 3,170 | 3,223 | 3,145 | 3,202 | 5,942,500 | 3,202 |
| 2024-10-15 | 3,298 | 3,300 | 3,225 | 3,229 | 5,872,300 | 3,229 |
| 2024-10-11 | 3,290 | 3,309 | 3,253 | 3,259 | 5,660,500 | 3,259 |
| 2024-10-10 | 3,297 | 3,298 | 3,243 | 3,256 | 5,821,100 | 3,256 |
| 2024-10-09 | 3,334 | 3,342 | 3,203 | 3,234 | 8,533,200 | 3,234 |
| 2024-10-08 | 3,373 | 3,383 | 3,287 | 3,296 | 9,223,100 | 3,296 |
| 2024-10-07 | 3,455 | 3,456 | 3,401 | 3,442 | 7,795,000 | 3,442 |
| 2024-10-04 | 3,350 | 3,387 | 3,320 | 3,375 | 7,030,400 | 3,375 |
| 2024-10-03 | 3,420 | 3,423 | 3,317 | 3,349 | 8,134,900 | 3,349 |
| 2024-10-02 | 3,244 | 3,382 | 3,237 | 3,328 | 9,809,400 | 3,328 |
| 2024-10-01 | 3,178 | 3,312 | 3,153 | 3,291 | 9,198,400 | 3,291 |
| 2024-09-30 | 3,129 | 3,212 | 3,106 | 3,178 | 12,401,900 | 3,178 |
| 2024-09-27 | 3,252 | 3,285 | 3,201 | 3,269 | 10,754,200 | 3,269 |
| 2024-09-26 | 3,207 | 3,239 | 3,177 | 3,239 | 10,479,500 | 3,239 |
| 2024-09-25 | 3,099 | 3,184 | 3,094 | 3,172 | 8,782,600 | 3,172 |
| 2024-09-24 | 3,070 | 3,120 | 3,058 | 3,099 | 8,813,800 | 3,099 |
| 2024-09-20 | 3,025 | 3,090 | 2,994.5 | 3,051 | 37,899,300 | 3,051 |
| 2024-09-19 | 2,910.5 | 2,955.5 | 2,894 | 2,927.5 | 8,130,100 | 2,927.50 |
| 2024-09-18 | 2,872.5 | 2,874.5 | 2,795 | 2,828 | 8,335,800 | 2,828 |
| 2024-09-17 | 2,860 | 2,885 | 2,760.5 | 2,822.5 | 11,115,900 | 2,822.50 |
| 2024-09-13 | 2,891 | 2,908 | 2,855 | 2,891.5 | 9,830,100 | 2,891.50 |
| 2024-09-12 | 2,912 | 2,952 | 2,874.5 | 2,885 | 9,941,400 | 2,885 |
| 2024-09-11 | 2,786 | 2,960 | 2,756.5 | 2,837 | 19,011,200 | 2,837 |
| 2024-09-10 | 2,853.5 | 2,886 | 2,822 | 2,826 | 5,477,900 | 2,826 |
| 2024-09-09 | 2,772 | 2,847 | 2,756 | 2,847 | 5,916,200 | 2,847 |
| 2024-09-06 | 2,870 | 2,891 | 2,831 | 2,878.5 | 6,325,800 | 2,878.50 |
| 2024-09-05 | 2,827 | 2,938.5 | 2,808 | 2,890 | 7,100,200 | 2,890 |
| 2024-09-04 | 2,931 | 2,969 | 2,893.5 | 2,907 | 13,514,100 | 2,907 |
| 2024-09-03 | 3,135 | 3,137 | 3,076 | 3,091 | 6,777,300 | 3,091 |
| 2024-09-02 | 3,140 | 3,154 | 3,090 | 3,130 | 5,022,400 | 3,130 |
| 2024-08-30 | 3,066 | 3,140 | 3,052 | 3,123 | 9,362,700 | 3,123 |
| 2024-08-29 | 3,035 | 3,061 | 3,013 | 3,037 | 6,800,600 | 3,037 |
| 2024-08-28 | 3,001 | 3,022 | 2,995 | 3,022 | 4,117,800 | 3,022 |
| 2024-08-27 | 2,998 | 3,033 | 2,961.5 | 3,033 | 4,998,600 | 3,033 |
| 2024-08-26 | 2,996 | 3,019 | 2,970 | 2,987.5 | 6,737,100 | 2,987.50 |
| 2024-08-23 | 3,036 | 3,048 | 2,996.5 | 3,019 | 4,689,700 | 3,019 |
| 2024-08-22 | 3,000 | 3,040 | 2,994.5 | 3,035 | 5,252,800 | 3,035 |
| 2024-08-21 | 3,004 | 3,037 | 2,988 | 3,020 | 8,707,900 | 3,020 |
| 2024-08-20 | 3,140 | 3,145 | 3,048 | 3,083 | 10,099,600 | 3,083 |
| 2024-08-19 | 3,130 | 3,174 | 3,098 | 3,112 | 7,696,200 | 3,112 |
| 2024-08-16 | 3,171 | 3,186 | 3,090 | 3,183 | 9,267,200 | 3,183 |
| 2024-08-15 | 3,008 | 3,050 | 2,972 | 3,031 | 8,634,800 | 3,031 |
| 2024-08-14 | 2,992.5 | 3,058 | 2,981.5 | 3,005 | 8,564,600 | 3,005 |
| 2024-08-13 | 2,939 | 2,944.5 | 2,890.5 | 2,942.5 | 7,573,300 | 2,942.50 |
| 2024-08-09 | 2,867 | 2,911 | 2,808 | 2,852 | 10,698,000 | 2,852 |
| 2024-08-08 | 2,789 | 2,848 | 2,761 | 2,817 | 12,217,600 | 2,817 |
| 2024-08-07 | 2,656 | 2,970 | 2,628.5 | 2,889 | 15,582,800 | 2,889 |
| 2024-08-06 | 2,710.5 | 2,800 | 2,618 | 2,690 | 19,712,500 | 2,690 |
| 2024-08-05 | 2,720 | 2,744.5 | 2,401 | 2,436 | 23,759,700 | 2,436 |
| 2024-08-02 | 3,049 | 3,130 | 3,010 | 3,040 | 16,695,500 | 3,040 |
| 2024-08-01 | 3,480 | 3,496 | 3,351 | 3,399 | 8,690,600 | 3,399 |
| 2024-07-31 | 3,456 | 3,546 | 3,432 | 3,530 | 6,830,000 | 3,530 |
| 2024-07-30 | 3,460 | 3,505 | 3,453 | 3,495 | 5,434,600 | 3,495 |
| 2024-07-29 | 3,450 | 3,538 | 3,436 | 3,508 | 5,734,600 | 3,508 |
| 2024-07-26 | 3,452 | 3,483 | 3,407 | 3,436 | 6,064,900 | 3,436 |
| 2024-07-25 | 3,499 | 3,499 | 3,424 | 3,452 | 8,336,100 | 3,452 |
| 2024-07-24 | 3,591 | 3,624 | 3,556 | 3,569 | 5,286,200 | 3,569 |
| 2024-07-23 | 3,650 | 3,666 | 3,611 | 3,622 | 4,750,200 | 3,622 |
| 2024-07-22 | 3,709 | 3,713 | 3,630 | 3,643 | 4,412,000 | 3,643 |
| 2024-07-19 | 3,689 | 3,717 | 3,661 | 3,710 | 5,980,100 | 3,710 |
| 2024-07-18 | 3,698 | 3,749 | 3,670 | 3,703 | 6,346,900 | 3,703 |
| 2024-07-17 | 3,800 | 3,820 | 3,776 | 3,777 | 5,270,400 | 3,777 |
| 2024-07-16 | 3,730 | 3,815 | 3,729 | 3,775 | 5,369,100 | 3,775 |
| 2024-07-12 | 3,695 | 3,734 | 3,670 | 3,721 | 6,264,500 | 3,721 |
| 2024-07-11 | 3,788 | 3,797 | 3,750 | 3,765 | 7,177,600 | 3,765 |
| 2024-07-10 | 3,751 | 3,776 | 3,690 | 3,732 | 8,420,300 | 3,732 |
| 2024-07-09 | 3,799 | 3,819 | 3,759 | 3,765 | 6,934,000 | 3,765 |
| 2024-07-08 | 3,820 | 3,834 | 3,779 | 3,794 | 5,975,900 | 3,794 |
| 2024-07-05 | 3,866 | 3,889 | 3,820 | 3,848 | 5,780,700 | 3,848 |
| 2024-07-04 | 3,767 | 3,863 | 3,756 | 3,851 | 8,293,500 | 3,851 |
| 2024-07-03 | 3,766 | 3,767 | 3,702 | 3,746 | 9,740,400 | 3,746 |
| 2024-07-02 | 3,700 | 3,787 | 3,635 | 3,769 | 10,912,700 | 3,769 |
| 2024-07-01 | 3,700 | 3,748 | 3,674 | 3,696 | 6,207,000 | 3,696 |
| 2024-06-28 | 3,663 | 3,694 | 3,632 | 3,651 | 8,216,800 | 3,651 |
| 2024-06-27 | 3,698 | 3,738 | 3,628 | 3,628 | 9,249,000 | 3,628 |
| 2024-06-26 | 7,450 | 7,508 | 7,380 | 7,438 | 5,240,800 | 3,719 |
| 2024-06-25 | 7,340 | 7,446 | 7,286 | 7,446 | 8,496,400 | 3,723 |
| 2024-06-24 | 7,390 | 7,439 | 7,351 | 7,395 | 2,614,700 | 3,697.50 |
| 2024-06-21 | 7,410 | 7,457 | 7,369 | 7,418 | 14,029,200 | 3,709 |
| 2024-06-20 | 7,350 | 7,438 | 7,301 | 7,429 | 3,372,400 | 3,714.50 |
| 2024-06-19 | 7,440 | 7,500 | 7,393 | 7,493 | 2,550,700 | 3,746.50 |
| 2024-06-18 | 7,442 | 7,470 | 7,340 | 7,396 | 2,668,400 | 3,698 |
| 2024-06-17 | 7,520 | 7,547 | 7,385 | 7,430 | 3,338,600 | 3,715 |
| 2024-06-14 | 7,402 | 7,599 | 7,392 | 7,594 | 5,176,600 | 3,797 |
| 2024-06-13 | 7,557 | 7,560 | 7,369 | 7,420 | 3,716,600 | 3,710 |
| 2024-06-12 | 7,500 | 7,579 | 7,480 | 7,558 | 3,183,500 | 3,779 |
| 2024-06-11 | 7,740 | 7,764 | 7,637 | 7,645 | 2,885,000 | 3,822.50 |
| 2024-06-10 | 7,660 | 7,728 | 7,656 | 7,712 | 2,347,800 | 3,856 |
| 2024-06-07 | 7,620 | 7,695 | 7,602 | 7,685 | 2,069,700 | 3,842.50 |
| 2024-06-06 | 7,747 | 7,761 | 7,622 | 7,637 | 4,390,100 | 3,818.50 |
| 2024-06-05 | 7,711 | 7,740 | 7,560 | 7,689 | 4,136,800 | 3,844.50 |
| 2024-06-04 | 7,962 | 8,008 | 7,815 | 7,833 | 4,978,700 | 3,916.50 |
| 2024-06-03 | 8,098 | 8,162 | 8,038 | 8,077 | 3,322,600 | 4,038.50 |
| 2024-05-31 | 7,910 | 8,022 | 7,903 | 7,970 | 6,309,600 | 3,985 |
| 2024-05-30 | 7,935 | 7,935 | 7,794 | 7,893 | 4,223,700 | 3,946.50 |
| 2024-05-29 | 8,166 | 8,219 | 8,061 | 8,065 | 3,042,500 | 4,032.50 |
| 2024-05-28 | 8,143 | 8,180 | 8,093 | 8,175 | 2,467,600 | 4,087.50 |
| 2024-05-27 | 8,150 | 8,224 | 8,078 | 8,143 | 3,322,400 | 4,071.50 |
| 2024-05-24 | 7,980 | 8,213 | 7,923 | 8,174 | 3,558,700 | 4,087 |
| 2024-05-23 | 8,232 | 8,239 | 8,020 | 8,222 | 4,020,100 | 4,111 |
| 2024-05-22 | 8,358 | 8,365 | 8,211 | 8,242 | 4,096,800 | 4,121 |
| 2024-05-21 | 8,210 | 8,358 | 8,200 | 8,358 | 4,396,100 | 4,179 |
| 2024-05-20 | 8,020 | 8,199 | 8,019 | 8,180 | 4,576,400 | 4,090 |
| 2024-05-17 | 7,836 | 7,978 | 7,818 | 7,968 | 3,054,700 | 3,984 |
| 2024-05-16 | 7,855 | 7,876 | 7,751 | 7,875 | 3,172,100 | 3,937.50 |
| 2024-05-15 | 7,792 | 7,891 | 7,780 | 7,818 | 2,590,400 | 3,909 |
| 2024-05-14 | 7,855 | 7,911 | 7,710 | 7,782 | 3,254,800 | 3,891 |
| 2024-05-13 | 7,825 | 7,902 | 7,797 | 7,876 | 2,792,300 | 3,938 |
| 2024-05-10 | 7,844 | 8,050 | 7,829 | 7,879 | 4,586,500 | 3,939.50 |
| 2024-05-09 | 7,790 | 7,865 | 7,735 | 7,781 | 4,093,600 | 3,890.50 |
| 2024-05-08 | 7,755 | 7,812 | 7,635 | 7,640 | 4,559,200 | 3,820 |
| 2024-05-07 | 7,828 | 7,924 | 7,650 | 7,745 | 5,889,300 | 3,872.50 |
| 2024-05-02 | 7,650 | 7,773 | 7,593 | 7,681 | 8,799,500 | 3,840.50 |
| 2024-05-01 | 7,667 | 7,843 | 7,549 | 7,558 | 9,144,900 | 3,779 |
| 2024-04-30 | 7,651 | 7,794 | 7,604 | 7,639 | 6,590,400 | 3,819.50 |
| 2024-04-26 | 7,415 | 7,543 | 7,380 | 7,519 | 4,164,200 | 3,759.50 |
| 2024-04-25 | 7,480 | 7,568 | 7,362 | 7,382 | 3,895,300 | 3,691 |
| 2024-04-24 | 7,368 | 7,548 | 7,346 | 7,545 | 5,155,700 | 3,772.50 |
| 2024-04-23 | 7,368 | 7,413 | 7,264 | 7,296 | 2,812,200 | 3,648 |
| 2024-04-22 | 7,194 | 7,313 | 7,151 | 7,273 | 3,044,300 | 3,636.50 |
| 2024-04-19 | 7,185 | 7,212 | 7,021 | 7,125 | 4,707,100 | 3,562.50 |
| 2024-04-18 | 7,005 | 7,243 | 6,987 | 7,164 | 3,443,500 | 3,582 |
| 2024-04-17 | 7,187 | 7,216 | 7,019 | 7,061 | 3,408,900 | 3,530.50 |
| 2024-04-16 | 7,430 | 7,464 | 7,153 | 7,190 | 4,590,700 | 3,595 |
| 2024-04-15 | 7,381 | 7,508 | 7,341 | 7,470 | 2,612,900 | 3,735 |
| 2024-04-12 | 7,430 | 7,462 | 7,335 | 7,429 | 3,178,700 | 3,714.50 |
| 2024-04-11 | 7,341 | 7,425 | 7,324 | 7,358 | 2,844,500 | 3,679 |
| 2024-04-10 | 7,400 | 7,405 | 7,318 | 7,331 | 4,118,600 | 3,665.50 |
| 2024-04-09 | 7,350 | 7,535 | 7,333 | 7,514 | 4,406,600 | 3,757 |
| 2024-04-08 | 7,180 | 7,313 | 7,122 | 7,271 | 4,515,300 | 3,635.50 |
| 2024-04-05 | 7,061 | 7,096 | 6,987 | 7,071 | 3,318,300 | 3,535.50 |
| 2024-04-04 | 7,102 | 7,152 | 7,061 | 7,076 | 4,410,700 | 3,538 |
| 2024-04-03 | 6,868 | 6,953 | 6,732 | 6,922 | 4,040,500 | 3,461 |
| 2024-04-02 | 7,000 | 7,041 | 6,878 | 6,919 | 3,088,800 | 3,459.50 |
| 2024-04-01 | 7,092 | 7,121 | 6,872 | 6,924 | 4,515,300 | 3,462 |
| 2024-03-29 | 7,083 | 7,140 | 7,053 | 7,106 | 2,713,600 | 3,553 |
| 2024-03-28 | 7,022 | 7,120 | 7,003 | 7,043 | 4,086,900 | 3,521.50 |
| 2024-03-27 | 7,174 | 7,268 | 7,101 | 7,127 | 4,879,600 | 3,563.50 |
| 2024-03-26 | 7,140 | 7,142 | 7,053 | 7,087 | 3,162,300 | 3,543.50 |
| 2024-03-25 | 7,168 | 7,193 | 7,111 | 7,122 | 3,277,800 | 3,561 |
| 2024-03-22 | 7,127 | 7,174 | 7,082 | 7,145 | 3,895,300 | 3,572.50 |
| 2024-03-21 | 6,940 | 7,119 | 6,884 | 7,108 | 6,430,000 | 3,554 |
| 2024-03-19 | 6,646 | 6,773 | 6,616 | 6,769 | 3,634,700 | 3,384.50 |
| 2024-03-18 | 6,590 | 6,671 | 6,564 | 6,645 | 3,222,400 | 3,322.50 |
| 2024-03-15 | 6,352 | 6,584 | 6,334 | 6,508 | 7,851,400 | 3,254 |
| 2024-03-14 | 6,287 | 6,350 | 6,205 | 6,350 | 3,477,600 | 3,175 |
| 2024-03-13 | 6,368 | 6,374 | 6,223 | 6,264 | 4,167,800 | 3,132 |
| 2024-03-12 | 6,422 | 6,425 | 6,164 | 6,297 | 7,042,300 | 3,148.50 |
| 2024-03-11 | 6,675 | 6,686 | 6,417 | 6,522 | 4,763,200 | 3,261 |
| 2024-03-08 | 6,721 | 6,845 | 6,708 | 6,762 | 4,057,300 | 3,381 |
| 2024-03-07 | 6,862 | 6,929 | 6,744 | 6,744 | 3,739,600 | 3,372 |
| 2024-03-06 | 6,846 | 6,862 | 6,738 | 6,850 | 3,825,100 | 3,425 |
| 2024-03-05 | 6,647 | 6,846 | 6,605 | 6,816 | 3,931,900 | 3,408 |
| 2024-03-04 | 6,767 | 6,767 | 6,651 | 6,709 | 3,784,800 | 3,354.50 |
| 2024-03-01 | 6,553 | 6,768 | 6,545 | 6,713 | 3,973,500 | 3,356.50 |
| 2024-02-29 | 6,598 | 6,615 | 6,523 | 6,553 | 5,877,900 | 3,276.50 |
| 2024-02-28 | 6,608 | 6,670 | 6,535 | 6,545 | 4,457,800 | 3,272.50 |
| 2024-02-27 | 6,648 | 6,699 | 6,561 | 6,596 | 4,502,200 | 3,298 |
| 2024-02-26 | 6,650 | 6,708 | 6,556 | 6,590 | 5,897,800 | 3,295 |
| 2024-02-22 | 6,413 | 6,530 | 6,401 | 6,497 | 4,618,800 | 3,248.50 |
| 2024-02-21 | 6,379 | 6,438 | 6,322 | 6,373 | 3,867,200 | 3,186.50 |
| 2024-02-20 | 6,520 | 6,556 | 6,342 | 6,370 | 5,332,500 | 3,185 |
| 2024-02-19 | 6,297 | 6,512 | 6,293 | 6,512 | 5,833,000 | 3,256 |
| 2024-02-16 | 6,148 | 6,348 | 6,139 | 6,267 | 6,062,000 | 3,133.50 |
| 2024-02-15 | 6,050 | 6,127 | 6,038 | 6,052 | 4,317,800 | 3,026 |
| 2024-02-14 | 6,066 | 6,111 | 5,970 | 6,007 | 5,070,200 | 3,003.50 |
| 2024-02-13 | 5,890 | 6,120 | 5,865 | 6,118 | 7,089,700 | 3,059 |
| 2024-02-09 | 5,851 | 5,923 | 5,793 | 5,862 | 3,849,300 | 2,931 |
| 2024-02-08 | 5,866 | 5,868 | 5,760 | 5,866 | 3,560,100 | 2,933 |
| 2024-02-07 | 5,700 | 5,893 | 5,691 | 5,840 | 4,490,800 | 2,920 |
| 2024-02-06 | 5,812 | 5,835 | 5,724 | 5,736 | 3,746,200 | 2,868 |
| 2024-02-05 | 5,899 | 5,914 | 5,763 | 5,809 | 4,778,300 | 2,904.50 |
| 2024-02-02 | 6,100 | 6,100 | 5,846 | 5,846 | 8,541,900 | 2,923 |
| 2024-02-01 | 5,979 | 6,119 | 5,976 | 6,062 | 4,015,800 | 3,031 |
| 2024-01-31 | 5,876 | 6,034 | 5,866 | 6,031 | 3,392,200 | 3,015.50 |
| 2024-01-30 | 5,895 | 5,957 | 5,842 | 5,936 | 2,811,300 | 2,968 |
| 2024-01-29 | 5,802 | 5,926 | 5,802 | 5,910 | 2,852,200 | 2,955 |
| 2024-01-26 | 5,900 | 5,900 | 5,803 | 5,803 | 3,207,700 | 2,901.50 |
| 2024-01-25 | 5,886 | 5,943 | 5,881 | 5,928 | 2,329,800 | 2,964 |
| 2024-01-24 | 6,000 | 6,000 | 5,885 | 5,904 | 2,675,800 | 2,952 |
| 2024-01-23 | 6,010 | 6,082 | 5,926 | 5,946 | 2,964,300 | 2,973 |
| 2024-01-22 | 5,935 | 5,980 | 5,881 | 5,978 | 3,402,700 | 2,989 |
| 2024-01-19 | 5,964 | 6,008 | 5,887 | 5,933 | 3,837,600 | 2,966.50 |
| 2024-01-18 | 5,970 | 6,020 | 5,864 | 5,864 | 4,274,400 | 2,932 |
| 2024-01-17 | 5,902 | 6,114 | 5,886 | 5,954 | 5,650,600 | 2,977 |
| 2024-01-16 | 5,950 | 5,983 | 5,902 | 5,910 | 3,062,300 | 2,955 |
| 2024-01-15 | 5,817 | 5,976 | 5,796 | 5,968 | 4,383,500 | 2,984 |
| 2024-01-12 | 5,776 | 5,824 | 5,740 | 5,817 | 6,051,500 | 2,908.50 |
| 2024-01-11 | 5,586 | 5,729 | 5,571 | 5,693 | 5,922,100 | 2,846.50 |
| 2024-01-10 | 5,440 | 5,508 | 5,430 | 5,496 | 3,182,700 | 2,748 |
| 2024-01-09 | 5,498 | 5,526 | 5,385 | 5,425 | 3,147,400 | 2,712.50 |
| 2024-01-05 | 5,443 | 5,511 | 5,421 | 5,443 | 3,166,000 | 2,721.50 |
| 2024-01-04 | 5,301 | 5,405 | 5,227 | 5,405 | 3,582,700 | 2,702.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
