8035 東京エレクトロン(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 | 21,970 | 22,040 | 21,505 | 21,780 | 3,223,700 | 21,780 |
| 2024-11-20 | 22,000 | 22,090 | 21,645 | 21,870 | 2,517,900 | 21,870 |
| 2024-11-19 | 21,800 | 22,075 | 21,795 | 22,000 | 2,619,300 | 22,000 |
| 2024-11-18 | 21,880 | 22,145 | 21,680 | 21,945 | 3,632,800 | 21,945 |
| 2024-11-15 | 22,000 | 22,795 | 21,980 | 22,300 | 4,772,100 | 22,300 |
| 2024-11-14 | 22,830 | 22,970 | 21,900 | 22,010 | 5,347,000 | 22,010 |
| 2024-11-13 | 23,900 | 24,190 | 22,800 | 22,805 | 8,384,600 | 22,805 |
| 2024-11-12 | 23,220 | 23,245 | 22,385 | 22,605 | 3,612,000 | 22,605 |
| 2024-11-11 | 22,990 | 23,315 | 22,880 | 23,260 | 2,325,300 | 23,260 |
| 2024-11-08 | 23,595 | 23,680 | 23,100 | 23,250 | 3,183,100 | 23,250 |
| 2024-11-07 | 23,605 | 23,670 | 22,595 | 23,055 | 3,888,700 | 23,055 |
| 2024-11-06 | 23,200 | 23,730 | 23,130 | 23,460 | 4,002,800 | 23,460 |
| 2024-11-05 | 22,870 | 23,285 | 22,640 | 22,930 | 2,999,200 | 22,930 |
| 2024-11-01 | 22,630 | 22,770 | 22,385 | 22,485 | 4,405,400 | 22,485 |
| 2024-10-31 | 23,610 | 23,965 | 23,400 | 23,400 | 4,154,300 | 23,400 |
| 2024-10-30 | 24,355 | 24,445 | 24,010 | 24,010 | 5,344,900 | 24,010 |
| 2024-10-29 | 23,505 | 23,985 | 23,435 | 23,985 | 3,236,200 | 23,985 |
| 2024-10-28 | 23,215 | 24,075 | 23,090 | 23,860 | 4,064,100 | 23,860 |
| 2024-10-25 | 23,055 | 23,360 | 23,015 | 23,220 | 3,311,000 | 23,220 |
| 2024-10-24 | 22,530 | 23,480 | 22,520 | 23,025 | 4,464,300 | 23,025 |
| 2024-10-23 | 22,905 | 22,980 | 22,610 | 22,770 | 3,272,800 | 22,770 |
| 2024-10-22 | 23,705 | 23,905 | 22,970 | 22,990 | 4,336,800 | 22,990 |
| 2024-10-21 | 23,550 | 23,930 | 23,250 | 23,720 | 3,295,600 | 23,720 |
| 2024-10-18 | 23,525 | 23,690 | 23,125 | 23,500 | 4,363,100 | 23,500 |
| 2024-10-17 | 24,110 | 24,160 | 23,500 | 23,530 | 5,294,800 | 23,530 |
| 2024-10-16 | 24,270 | 24,680 | 24,005 | 24,310 | 5,928,000 | 24,310 |
| 2024-10-15 | 26,210 | 26,950 | 26,140 | 26,770 | 4,443,700 | 26,770 |
| 2024-10-11 | 25,735 | 25,740 | 25,475 | 25,620 | 3,234,400 | 25,620 |
| 2024-10-10 | 26,085 | 26,145 | 25,455 | 25,515 | 3,769,000 | 25,515 |
| 2024-10-09 | 25,870 | 25,980 | 25,635 | 25,770 | 4,062,900 | 25,770 |
| 2024-10-08 | 25,770 | 25,960 | 25,100 | 25,460 | 4,181,300 | 25,460 |
| 2024-10-07 | 26,010 | 26,175 | 25,470 | 25,650 | 4,220,700 | 25,650 |
| 2024-10-04 | 25,630 | 25,700 | 25,200 | 25,355 | 3,659,400 | 25,355 |
| 2024-10-03 | 26,000 | 26,165 | 25,700 | 25,760 | 4,628,600 | 25,760 |
| 2024-10-02 | 25,045 | 25,440 | 24,890 | 25,080 | 4,878,200 | 25,080 |
| 2024-10-01 | 25,730 | 26,245 | 25,660 | 26,040 | 5,055,300 | 26,040 |
| 2024-09-30 | 26,000 | 26,170 | 25,250 | 25,290 | 7,688,000 | 25,290 |
| 2024-09-27 | 26,500 | 27,475 | 26,180 | 27,475 | 9,281,000 | 27,475 |
| 2024-09-26 | 24,915 | 25,770 | 24,840 | 25,760 | 6,521,600 | 25,760 |
| 2024-09-25 | 24,015 | 24,340 | 23,850 | 23,850 | 3,624,800 | 23,850 |
| 2024-09-24 | 24,680 | 25,035 | 23,920 | 24,020 | 5,644,700 | 24,020 |
| 2024-09-20 | 23,940 | 24,380 | 23,740 | 24,245 | 6,722,600 | 24,245 |
| 2024-09-19 | 23,050 | 23,260 | 22,660 | 23,020 | 5,570,500 | 23,020 |
| 2024-09-18 | 22,960 | 22,960 | 22,270 | 22,465 | 4,196,200 | 22,465 |
| 2024-09-17 | 23,350 | 23,470 | 22,025 | 22,440 | 7,135,900 | 22,440 |
| 2024-09-13 | 23,770 | 23,790 | 23,005 | 23,680 | 7,084,700 | 23,680 |
| 2024-09-12 | 23,640 | 23,925 | 22,910 | 23,280 | 6,420,200 | 23,280 |
| 2024-09-11 | 22,230 | 22,800 | 21,705 | 22,210 | 7,219,700 | 22,210 |
| 2024-09-10 | 22,000 | 22,470 | 21,140 | 22,260 | 7,054,300 | 22,260 |
| 2024-09-09 | 20,500 | 21,500 | 20,450 | 21,500 | 6,414,600 | 21,500 |
| 2024-09-06 | 22,615 | 22,795 | 21,810 | 22,000 | 4,987,000 | 22,000 |
| 2024-09-05 | 22,550 | 22,960 | 22,110 | 22,425 | 5,567,800 | 22,425 |
| 2024-09-04 | 23,590 | 23,825 | 22,745 | 22,995 | 6,774,200 | 22,995 |
| 2024-09-03 | 25,850 | 25,850 | 25,040 | 25,145 | 3,121,100 | 25,145 |
| 2024-09-02 | 26,445 | 26,445 | 25,320 | 25,525 | 3,813,200 | 25,525 |
| 2024-08-30 | 25,760 | 25,980 | 25,450 | 25,805 | 6,278,000 | 25,805 |
| 2024-08-29 | 25,325 | 26,170 | 25,275 | 25,730 | 5,087,900 | 25,730 |
| 2024-08-28 | 25,940 | 26,190 | 25,640 | 26,190 | 3,626,400 | 26,190 |
| 2024-08-27 | 25,975 | 26,280 | 25,640 | 26,200 | 3,878,600 | 26,200 |
| 2024-08-26 | 26,850 | 27,085 | 26,405 | 26,445 | 3,864,000 | 26,445 |
| 2024-08-23 | 27,665 | 27,765 | 26,935 | 27,105 | 4,205,900 | 27,105 |
| 2024-08-22 | 28,195 | 28,315 | 27,620 | 27,805 | 3,925,100 | 27,805 |
| 2024-08-21 | 28,080 | 28,195 | 27,610 | 28,000 | 3,676,900 | 28,000 |
| 2024-08-20 | 28,645 | 28,755 | 28,200 | 28,405 | 4,225,600 | 28,405 |
| 2024-08-19 | 28,780 | 29,135 | 27,880 | 28,055 | 5,805,700 | 28,055 |
| 2024-08-16 | 28,620 | 29,190 | 28,410 | 28,955 | 6,459,500 | 28,955 |
| 2024-08-15 | 27,060 | 27,890 | 27,010 | 27,620 | 5,210,900 | 27,620 |
| 2024-08-14 | 27,900 | 27,990 | 26,615 | 27,225 | 7,507,300 | 27,225 |
| 2024-08-13 | 26,810 | 27,620 | 26,710 | 27,400 | 7,447,200 | 27,400 |
| 2024-08-09 | 27,970 | 28,270 | 24,890 | 25,810 | 13,506,600 | 25,810 |
| 2024-08-08 | 24,980 | 26,305 | 24,265 | 25,630 | 7,814,700 | 25,630 |
| 2024-08-07 | 25,060 | 26,955 | 24,885 | 25,640 | 8,790,500 | 25,640 |
| 2024-08-06 | 24,555 | 26,220 | 24,075 | 25,715 | 11,516,600 | 25,715 |
| 2024-08-05 | 24,830 | 25,500 | 22,055 | 22,055 | 9,564,800 | 22,055 |
| 2024-08-02 | 27,340 | 28,070 | 26,750 | 27,055 | 7,673,500 | 27,055 |
| 2024-08-01 | 31,720 | 31,760 | 30,380 | 30,740 | 7,102,400 | 30,740 |
| 2024-07-31 | 27,880 | 32,200 | 27,720 | 31,020 | 8,043,200 | 31,020 |
| 2024-07-30 | 28,570 | 28,925 | 28,035 | 28,880 | 3,723,900 | 28,880 |
| 2024-07-29 | 28,600 | 28,945 | 28,290 | 28,640 | 4,298,500 | 28,640 |
| 2024-07-26 | 28,510 | 28,635 | 27,550 | 27,625 | 7,893,000 | 27,625 |
| 2024-07-25 | 28,960 | 29,370 | 28,600 | 29,010 | 6,087,100 | 29,010 |
| 2024-07-24 | 30,500 | 31,300 | 30,400 | 30,480 | 3,371,800 | 30,480 |
| 2024-07-23 | 31,070 | 31,500 | 30,420 | 30,770 | 3,562,400 | 30,770 |
| 2024-07-22 | 30,750 | 30,980 | 30,230 | 30,370 | 3,191,500 | 30,370 |
| 2024-07-19 | 30,200 | 31,420 | 30,200 | 31,170 | 4,908,000 | 31,170 |
| 2024-07-18 | 30,100 | 30,820 | 29,755 | 30,470 | 8,745,400 | 30,470 |
| 2024-07-17 | 35,700 | 35,740 | 33,100 | 33,390 | 7,158,100 | 33,390 |
| 2024-07-16 | 35,940 | 36,230 | 35,680 | 36,080 | 2,325,500 | 36,080 |
| 2024-07-12 | 36,650 | 36,910 | 35,430 | 35,700 | 6,256,200 | 35,700 |
| 2024-07-11 | 38,890 | 38,930 | 37,850 | 38,050 | 3,550,400 | 38,050 |
| 2024-07-10 | 37,230 | 37,870 | 36,850 | 37,820 | 3,358,900 | 37,820 |
| 2024-07-09 | 36,660 | 37,790 | 36,550 | 37,400 | 4,006,600 | 37,400 |
| 2024-07-08 | 36,240 | 36,550 | 35,960 | 36,040 | 2,187,300 | 36,040 |
| 2024-07-05 | 36,010 | 36,570 | 35,660 | 36,370 | 2,793,300 | 36,370 |
| 2024-07-04 | 36,200 | 36,320 | 35,840 | 35,850 | 1,805,100 | 35,850 |
| 2024-07-03 | 35,500 | 35,990 | 35,360 | 35,960 | 2,566,200 | 35,960 |
| 2024-07-02 | 34,660 | 35,080 | 34,270 | 35,050 | 2,217,100 | 35,050 |
| 2024-07-01 | 35,260 | 35,350 | 34,650 | 34,820 | 1,922,700 | 34,820 |
| 2024-06-28 | 35,140 | 35,480 | 34,900 | 34,900 | 2,793,000 | 34,900 |
| 2024-06-27 | 35,300 | 35,850 | 34,670 | 34,800 | 2,909,600 | 34,800 |
| 2024-06-26 | 35,090 | 35,800 | 34,800 | 35,650 | 3,055,600 | 35,650 |
| 2024-06-25 | 34,430 | 34,640 | 34,080 | 34,400 | 2,333,200 | 34,400 |
| 2024-06-24 | 34,470 | 35,120 | 34,170 | 34,990 | 1,980,200 | 34,990 |
| 2024-06-21 | 34,850 | 34,940 | 34,390 | 34,920 | 2,170,000 | 34,920 |
| 2024-06-20 | 34,530 | 34,890 | 34,310 | 34,890 | 1,438,200 | 34,890 |
| 2024-06-19 | 35,270 | 35,540 | 34,520 | 34,730 | 1,680,200 | 34,730 |
| 2024-06-18 | 34,600 | 35,040 | 34,420 | 35,000 | 2,033,200 | 35,000 |
| 2024-06-17 | 34,400 | 34,420 | 33,790 | 34,080 | 2,238,500 | 34,080 |
| 2024-06-14 | 34,870 | 35,250 | 34,720 | 34,950 | 3,795,800 | 34,950 |
| 2024-06-13 | 36,020 | 36,300 | 34,870 | 34,910 | 2,848,300 | 34,910 |
| 2024-06-12 | 35,230 | 35,570 | 35,170 | 35,500 | 1,675,900 | 35,500 |
| 2024-06-11 | 35,340 | 35,680 | 35,270 | 35,560 | 2,254,100 | 35,560 |
| 2024-06-10 | 34,350 | 34,790 | 34,230 | 34,780 | 1,740,700 | 34,780 |
| 2024-06-07 | 34,600 | 34,760 | 34,270 | 34,460 | 1,866,100 | 34,460 |
| 2024-06-06 | 35,000 | 35,250 | 34,500 | 34,700 | 3,512,000 | 34,700 |
| 2024-06-05 | 34,280 | 34,380 | 33,360 | 33,540 | 3,067,500 | 33,540 |
| 2024-06-04 | 34,210 | 34,570 | 33,960 | 34,460 | 2,918,900 | 34,460 |
| 2024-06-03 | 34,050 | 34,350 | 33,570 | 34,210 | 2,634,200 | 34,210 |
| 2024-05-31 | 33,950 | 34,090 | 33,230 | 33,630 | 5,360,000 | 33,630 |
| 2024-05-30 | 34,840 | 34,970 | 34,150 | 34,500 | 3,295,500 | 34,500 |
| 2024-05-29 | 35,900 | 35,930 | 35,270 | 35,380 | 2,285,300 | 35,380 |
| 2024-05-28 | 35,500 | 35,550 | 35,010 | 35,500 | 2,359,300 | 35,500 |
| 2024-05-27 | 35,920 | 35,970 | 35,480 | 35,630 | 1,947,900 | 35,630 |
| 2024-05-24 | 35,900 | 36,130 | 35,650 | 35,790 | 3,199,500 | 35,790 |
| 2024-05-23 | 37,470 | 37,550 | 36,430 | 36,830 | 4,309,700 | 36,830 |
| 2024-05-22 | 36,180 | 36,320 | 35,870 | 36,180 | 2,673,600 | 36,180 |
| 2024-05-21 | 36,640 | 36,910 | 36,510 | 36,630 | 2,797,400 | 36,630 |
| 2024-05-20 | 35,800 | 36,590 | 35,650 | 36,340 | 3,148,200 | 36,340 |
| 2024-05-17 | 36,150 | 36,440 | 35,800 | 36,090 | 3,125,600 | 36,090 |
| 2024-05-16 | 36,600 | 36,990 | 36,060 | 36,820 | 4,076,200 | 36,820 |
| 2024-05-15 | 35,180 | 35,800 | 35,060 | 35,230 | 2,933,300 | 35,230 |
| 2024-05-14 | 34,690 | 35,030 | 34,280 | 34,590 | 2,421,800 | 34,590 |
| 2024-05-13 | 35,000 | 35,640 | 34,250 | 34,640 | 4,193,300 | 34,640 |
| 2024-05-10 | 35,530 | 36,060 | 34,830 | 35,000 | 3,403,100 | 35,000 |
| 2024-05-09 | 36,120 | 36,230 | 35,100 | 35,210 | 2,979,900 | 35,210 |
| 2024-05-08 | 36,950 | 37,040 | 36,280 | 36,280 | 2,742,000 | 36,280 |
| 2024-05-07 | 37,000 | 37,010 | 36,090 | 36,840 | 3,882,000 | 36,840 |
| 2024-05-02 | 34,500 | 35,330 | 34,330 | 35,010 | 2,426,500 | 35,010 |
| 2024-05-01 | 34,950 | 35,310 | 34,530 | 34,940 | 2,677,700 | 34,940 |
| 2024-04-30 | 35,000 | 35,520 | 34,810 | 35,120 | 3,262,700 | 35,120 |
| 2024-04-26 | 34,250 | 34,780 | 33,730 | 34,230 | 4,399,400 | 34,230 |
| 2024-04-25 | 33,530 | 34,360 | 33,400 | 33,600 | 3,712,900 | 33,600 |
| 2024-04-24 | 33,590 | 34,810 | 33,340 | 34,810 | 5,081,400 | 34,810 |
| 2024-04-23 | 33,480 | 33,480 | 32,130 | 32,500 | 3,682,800 | 32,500 |
| 2024-04-22 | 32,830 | 33,500 | 31,990 | 32,450 | 5,692,700 | 32,450 |
| 2024-04-19 | 35,340 | 35,530 | 33,530 | 33,530 | 6,769,400 | 33,530 |
| 2024-04-18 | 36,850 | 37,090 | 36,090 | 36,740 | 4,400,200 | 36,740 |
| 2024-04-17 | 38,100 | 38,540 | 37,270 | 37,290 | 4,104,300 | 37,290 |
| 2024-04-16 | 38,310 | 38,360 | 37,510 | 37,660 | 3,824,700 | 37,660 |
| 2024-04-15 | 38,800 | 39,290 | 38,570 | 39,290 | 2,515,400 | 39,290 |
| 2024-04-12 | 39,830 | 40,050 | 39,300 | 39,500 | 3,846,100 | 39,500 |
| 2024-04-11 | 38,590 | 39,100 | 38,470 | 38,920 | 2,854,400 | 38,920 |
| 2024-04-10 | 38,900 | 39,490 | 38,630 | 39,290 | 3,280,900 | 39,290 |
| 2024-04-09 | 37,900 | 38,990 | 37,700 | 38,990 | 4,527,300 | 38,990 |
| 2024-04-08 | 37,970 | 38,050 | 37,450 | 37,660 | 3,978,600 | 37,660 |
| 2024-04-05 | 38,500 | 38,670 | 37,170 | 37,270 | 6,204,300 | 37,270 |
| 2024-04-04 | 40,200 | 40,860 | 39,480 | 39,480 | 5,215,100 | 39,480 |
| 2024-04-03 | 39,210 | 39,920 | 38,930 | 39,620 | 4,169,700 | 39,620 |
| 2024-04-02 | 38,890 | 39,680 | 38,730 | 39,610 | 4,404,700 | 39,610 |
| 2024-04-01 | 39,840 | 39,880 | 38,110 | 38,300 | 3,646,900 | 38,300 |
| 2024-03-29 | 39,200 | 39,740 | 39,000 | 39,570 | 4,369,900 | 39,570 |
| 2024-03-28 | 38,760 | 39,590 | 38,640 | 39,260 | 3,358,700 | 39,260 |
| 2024-03-27 | 39,000 | 39,720 | 38,770 | 39,510 | 3,638,000 | 39,510 |
| 2024-03-26 | 39,190 | 39,360 | 38,640 | 38,930 | 3,037,600 | 38,930 |
| 2024-03-25 | 39,490 | 39,610 | 38,700 | 38,720 | 2,867,500 | 38,720 |
| 2024-03-22 | 39,900 | 40,160 | 39,010 | 39,330 | 5,083,500 | 39,330 |
| 2024-03-21 | 38,410 | 39,340 | 37,720 | 39,340 | 5,961,900 | 39,340 |
| 2024-03-19 | 36,810 | 37,390 | 36,370 | 37,300 | 4,654,300 | 37,300 |
| 2024-03-18 | 35,410 | 36,750 | 35,410 | 36,740 | 4,635,600 | 36,740 |
| 2024-03-15 | 36,260 | 36,450 | 35,410 | 35,410 | 4,965,400 | 35,410 |
| 2024-03-14 | 37,000 | 37,260 | 36,260 | 37,220 | 3,760,600 | 37,220 |
| 2024-03-13 | 37,850 | 37,850 | 36,660 | 37,390 | 4,525,300 | 37,390 |
| 2024-03-12 | 36,450 | 36,770 | 35,960 | 36,510 | 5,013,600 | 36,510 |
| 2024-03-11 | 36,030 | 37,170 | 36,020 | 37,150 | 4,616,600 | 37,150 |
| 2024-03-08 | 39,000 | 39,260 | 38,220 | 38,360 | 6,401,400 | 38,360 |
| 2024-03-07 | 39,970 | 39,980 | 37,830 | 38,060 | 6,648,700 | 38,060 |
| 2024-03-06 | 38,750 | 39,660 | 38,750 | 39,600 | 3,740,400 | 39,600 |
| 2024-03-05 | 38,900 | 39,700 | 38,710 | 39,450 | 4,869,800 | 39,450 |
| 2024-03-04 | 39,780 | 39,990 | 38,990 | 39,290 | 4,910,900 | 39,290 |
| 2024-03-01 | 37,200 | 38,710 | 37,050 | 38,380 | 5,757,200 | 38,380 |
| 2024-02-29 | 35,900 | 36,890 | 35,700 | 36,870 | 3,891,900 | 36,870 |
| 2024-02-28 | 36,040 | 36,850 | 35,970 | 36,490 | 3,251,800 | 36,490 |
| 2024-02-27 | 36,200 | 36,540 | 35,680 | 36,260 | 3,413,700 | 36,260 |
| 2024-02-26 | 36,810 | 36,810 | 35,920 | 36,000 | 4,275,900 | 36,000 |
| 2024-02-22 | 36,800 | 36,800 | 35,350 | 36,580 | 6,299,000 | 36,580 |
| 2024-02-21 | 34,190 | 34,530 | 33,790 | 34,520 | 3,272,300 | 34,520 |
| 2024-02-20 | 34,800 | 35,400 | 34,510 | 34,650 | 3,460,700 | 34,650 |
| 2024-02-19 | 35,350 | 35,740 | 34,620 | 34,800 | 3,492,400 | 34,800 |
| 2024-02-16 | 36,610 | 37,080 | 34,770 | 35,350 | 9,247,500 | 35,350 |
| 2024-02-15 | 34,050 | 35,220 | 33,850 | 35,210 | 5,595,900 | 35,210 |
| 2024-02-14 | 33,070 | 34,310 | 33,050 | 33,530 | 5,830,500 | 33,530 |
| 2024-02-13 | 32,500 | 33,720 | 32,400 | 33,720 | 6,993,900 | 33,720 |
| 2024-02-09 | 29,795 | 30,160 | 29,475 | 29,755 | 5,298,700 | 29,755 |
| 2024-02-08 | 28,700 | 29,610 | 28,590 | 29,435 | 4,873,500 | 29,435 |
| 2024-02-07 | 28,225 | 28,480 | 27,865 | 28,480 | 3,003,500 | 28,480 |
| 2024-02-06 | 28,260 | 28,835 | 28,225 | 28,630 | 3,046,000 | 28,630 |
| 2024-02-05 | 28,365 | 28,455 | 27,825 | 28,205 | 2,393,300 | 28,205 |
| 2024-02-02 | 27,900 | 28,140 | 27,735 | 28,100 | 2,721,500 | 28,100 |
| 2024-02-01 | 27,480 | 27,815 | 27,480 | 27,640 | 2,684,600 | 27,640 |
| 2024-01-31 | 27,340 | 27,865 | 27,280 | 27,865 | 3,148,900 | 27,865 |
| 2024-01-30 | 28,320 | 28,320 | 27,860 | 27,985 | 2,830,700 | 27,985 |
| 2024-01-29 | 27,640 | 28,210 | 27,525 | 28,010 | 2,868,700 | 28,010 |
| 2024-01-26 | 27,920 | 28,405 | 27,815 | 27,970 | 3,631,300 | 27,970 |
| 2024-01-25 | 28,890 | 28,960 | 28,280 | 28,655 | 3,688,000 | 28,655 |
| 2024-01-24 | 28,295 | 28,575 | 27,925 | 28,375 | 3,385,600 | 28,375 |
| 2024-01-23 | 28,790 | 28,995 | 28,200 | 28,200 | 4,649,000 | 28,200 |
| 2024-01-22 | 29,230 | 29,290 | 28,465 | 28,700 | 4,363,900 | 28,700 |
| 2024-01-19 | 27,685 | 28,265 | 27,335 | 28,230 | 5,666,300 | 28,230 |
| 2024-01-18 | 26,210 | 26,820 | 26,200 | 26,625 | 3,100,000 | 26,625 |
| 2024-01-17 | 26,520 | 26,815 | 26,240 | 26,390 | 4,249,900 | 26,390 |
| 2024-01-16 | 26,195 | 26,220 | 25,780 | 25,920 | 3,002,300 | 25,920 |
| 2024-01-15 | 26,500 | 26,510 | 26,105 | 26,245 | 3,100,800 | 26,245 |
| 2024-01-12 | 27,080 | 27,090 | 25,930 | 26,250 | 5,094,100 | 26,250 |
| 2024-01-11 | 25,590 | 26,175 | 25,565 | 26,080 | 4,217,900 | 26,080 |
| 2024-01-10 | 25,335 | 25,480 | 25,065 | 25,385 | 3,058,100 | 25,385 |
| 2024-01-09 | 25,060 | 25,295 | 24,755 | 24,910 | 3,648,900 | 24,910 |
| 2024-01-05 | 24,000 | 24,250 | 23,670 | 24,120 | 4,648,300 | 24,120 |
| 2024-01-04 | 24,000 | 24,105 | 23,885 | 24,005 | 4,288,300 | 24,005 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
