8053 住友商事(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 | 3,259 | 3,287 | 3,232 | 3,237 | 1,745,400 | 3,237 |
| 2024-11-20 | 3,284 | 3,297 | 3,255 | 3,258 | 1,632,000 | 3,258 |
| 2024-11-19 | 3,278 | 3,295 | 3,244 | 3,280 | 2,032,100 | 3,280 |
| 2024-11-18 | 3,264 | 3,291 | 3,244 | 3,253 | 2,187,800 | 3,253 |
| 2024-11-15 | 3,301 | 3,328 | 3,281 | 3,284 | 2,777,600 | 3,284 |
| 2024-11-14 | 3,241 | 3,318 | 3,241 | 3,248 | 2,347,400 | 3,248 |
| 2024-11-13 | 3,280 | 3,292 | 3,227 | 3,240 | 2,249,500 | 3,240 |
| 2024-11-12 | 3,315 | 3,340 | 3,281 | 3,281 | 2,537,900 | 3,281 |
| 2024-11-11 | 3,331 | 3,348 | 3,280 | 3,290 | 2,384,100 | 3,290 |
| 2024-11-08 | 3,411 | 3,415 | 3,304 | 3,331 | 2,801,000 | 3,331 |
| 2024-11-07 | 3,377 | 3,411 | 3,351 | 3,374 | 4,644,500 | 3,374 |
| 2024-11-06 | 3,250 | 3,330 | 3,232 | 3,306 | 3,584,100 | 3,306 |
| 2024-11-05 | 3,200 | 3,252 | 3,196 | 3,230 | 3,122,600 | 3,230 |
| 2024-11-01 | 3,222 | 3,255 | 3,182 | 3,189 | 4,144,500 | 3,189 |
| 2024-10-31 | 3,330 | 3,347 | 3,177 | 3,245 | 7,166,300 | 3,245 |
| 2024-10-30 | 3,309 | 3,360 | 3,306 | 3,328 | 6,084,600 | 3,328 |
| 2024-10-29 | 3,280 | 3,323 | 3,279 | 3,301 | 2,308,100 | 3,301 |
| 2024-10-28 | 3,200 | 3,286 | 3,183 | 3,271 | 2,232,600 | 3,271 |
| 2024-10-25 | 3,211 | 3,232 | 3,188 | 3,204 | 1,873,500 | 3,204 |
| 2024-10-24 | 3,206 | 3,243 | 3,178 | 3,232 | 2,251,900 | 3,232 |
| 2024-10-23 | 3,258 | 3,292 | 3,238 | 3,245 | 1,926,300 | 3,245 |
| 2024-10-22 | 3,282 | 3,299 | 3,233 | 3,251 | 2,407,400 | 3,251 |
| 2024-10-21 | 3,283 | 3,308 | 3,256 | 3,282 | 1,958,900 | 3,282 |
| 2024-10-18 | 3,301 | 3,316 | 3,287 | 3,288 | 1,619,400 | 3,288 |
| 2024-10-17 | 3,312 | 3,321 | 3,284 | 3,284 | 2,535,500 | 3,284 |
| 2024-10-16 | 3,250 | 3,311 | 3,228 | 3,295 | 2,633,700 | 3,295 |
| 2024-10-15 | 3,340 | 3,343 | 3,284 | 3,285 | 3,133,600 | 3,285 |
| 2024-10-11 | 3,361 | 3,365 | 3,314 | 3,318 | 1,965,000 | 3,318 |
| 2024-10-10 | 3,358 | 3,358 | 3,318 | 3,332 | 1,687,000 | 3,332 |
| 2024-10-09 | 3,372 | 3,383 | 3,292 | 3,301 | 1,961,500 | 3,301 |
| 2024-10-08 | 3,390 | 3,400 | 3,321 | 3,338 | 2,780,000 | 3,338 |
| 2024-10-07 | 3,460 | 3,463 | 3,411 | 3,424 | 2,546,500 | 3,424 |
| 2024-10-04 | 3,378 | 3,392 | 3,344 | 3,386 | 2,627,600 | 3,386 |
| 2024-10-03 | 3,394 | 3,399 | 3,340 | 3,352 | 3,954,800 | 3,352 |
| 2024-10-02 | 3,300 | 3,343 | 3,283 | 3,315 | 4,138,100 | 3,315 |
| 2024-10-01 | 3,209 | 3,349 | 3,200 | 3,318 | 5,927,500 | 3,318 |
| 2024-09-30 | 3,144 | 3,226 | 3,138 | 3,194 | 7,381,600 | 3,194 |
| 2024-09-27 | 3,333 | 3,335 | 3,280 | 3,329 | 6,016,000 | 3,329 |
| 2024-09-26 | 3,293 | 3,345 | 3,269 | 3,344 | 4,660,500 | 3,344 |
| 2024-09-25 | 3,276 | 3,303 | 3,261 | 3,269 | 2,942,500 | 3,269 |
| 2024-09-24 | 3,300 | 3,304 | 3,262 | 3,265 | 2,828,100 | 3,265 |
| 2024-09-20 | 3,318 | 3,318 | 3,249 | 3,249 | 4,594,500 | 3,249 |
| 2024-09-19 | 3,195 | 3,239 | 3,187 | 3,217 | 2,598,000 | 3,217 |
| 2024-09-18 | 3,179 | 3,179 | 3,104 | 3,134 | 2,478,700 | 3,134 |
| 2024-09-17 | 3,150 | 3,170 | 3,064 | 3,118 | 3,132,100 | 3,118 |
| 2024-09-13 | 3,174 | 3,181 | 3,135 | 3,156 | 3,067,000 | 3,156 |
| 2024-09-12 | 3,194 | 3,201 | 3,142 | 3,171 | 2,946,400 | 3,171 |
| 2024-09-11 | 3,123 | 3,174 | 3,092 | 3,137 | 3,369,700 | 3,137 |
| 2024-09-10 | 3,203 | 3,248 | 3,191 | 3,193 | 2,228,300 | 3,193 |
| 2024-09-09 | 3,120 | 3,218 | 3,112 | 3,207 | 2,522,700 | 3,207 |
| 2024-09-06 | 3,267 | 3,283 | 3,215 | 3,245 | 3,042,200 | 3,245 |
| 2024-09-05 | 3,230 | 3,350 | 3,208 | 3,293 | 3,052,900 | 3,293 |
| 2024-09-04 | 3,320 | 3,361 | 3,283 | 3,300 | 3,730,400 | 3,300 |
| 2024-09-03 | 3,471 | 3,499 | 3,454 | 3,455 | 1,839,900 | 3,455 |
| 2024-09-02 | 3,490 | 3,493 | 3,435 | 3,466 | 2,092,800 | 3,466 |
| 2024-08-30 | 3,418 | 3,458 | 3,411 | 3,446 | 2,900,400 | 3,446 |
| 2024-08-29 | 3,384 | 3,411 | 3,358 | 3,410 | 2,068,200 | 3,410 |
| 2024-08-28 | 3,358 | 3,378 | 3,345 | 3,378 | 1,335,500 | 3,378 |
| 2024-08-27 | 3,350 | 3,374 | 3,312 | 3,362 | 1,656,400 | 3,362 |
| 2024-08-26 | 3,378 | 3,388 | 3,345 | 3,350 | 1,774,600 | 3,350 |
| 2024-08-23 | 3,363 | 3,381 | 3,334 | 3,373 | 1,984,000 | 3,373 |
| 2024-08-22 | 3,349 | 3,364 | 3,326 | 3,362 | 1,801,400 | 3,362 |
| 2024-08-21 | 3,311 | 3,365 | 3,298 | 3,356 | 2,683,700 | 3,356 |
| 2024-08-20 | 3,430 | 3,443 | 3,352 | 3,373 | 3,391,900 | 3,373 |
| 2024-08-19 | 3,450 | 3,473 | 3,388 | 3,392 | 3,039,700 | 3,392 |
| 2024-08-16 | 3,505 | 3,505 | 3,429 | 3,484 | 3,170,400 | 3,484 |
| 2024-08-15 | 3,321 | 3,413 | 3,315 | 3,378 | 2,826,700 | 3,378 |
| 2024-08-14 | 3,299 | 3,346 | 3,261 | 3,313 | 3,034,200 | 3,313 |
| 2024-08-13 | 3,292 | 3,292 | 3,213 | 3,258 | 3,518,800 | 3,258 |
| 2024-08-09 | 3,180 | 3,219 | 3,106 | 3,172 | 3,957,900 | 3,172 |
| 2024-08-08 | 3,128 | 3,185 | 3,090 | 3,109 | 3,894,800 | 3,109 |
| 2024-08-07 | 2,956 | 3,265 | 2,939 | 3,181 | 5,923,300 | 3,181 |
| 2024-08-06 | 3,082 | 3,105 | 2,900 | 2,979 | 7,236,200 | 2,979 |
| 2024-08-05 | 3,040 | 3,100 | 2,675.5 | 2,762 | 8,949,700 | 2,762 |
| 2024-08-02 | 3,483 | 3,494 | 3,328 | 3,355 | 5,731,900 | 3,355 |
| 2024-08-01 | 3,604 | 3,637 | 3,569 | 3,626 | 5,537,600 | 3,626 |
| 2024-07-31 | 3,812 | 3,885 | 3,735 | 3,778 | 5,201,500 | 3,778 |
| 2024-07-30 | 3,806 | 3,877 | 3,784 | 3,846 | 2,313,500 | 3,846 |
| 2024-07-29 | 3,836 | 3,892 | 3,803 | 3,857 | 1,925,300 | 3,857 |
| 2024-07-26 | 3,781 | 3,819 | 3,747 | 3,784 | 1,999,100 | 3,784 |
| 2024-07-25 | 3,800 | 3,806 | 3,755 | 3,784 | 3,261,800 | 3,784 |
| 2024-07-24 | 3,941 | 3,962 | 3,891 | 3,899 | 1,889,300 | 3,899 |
| 2024-07-23 | 3,965 | 3,982 | 3,938 | 3,969 | 1,508,500 | 3,969 |
| 2024-07-22 | 4,001 | 4,003 | 3,928 | 3,937 | 1,475,900 | 3,937 |
| 2024-07-19 | 4,009 | 4,010 | 3,941 | 3,976 | 2,827,500 | 3,976 |
| 2024-07-18 | 4,063 | 4,088 | 4,038 | 4,038 | 1,648,200 | 4,038 |
| 2024-07-17 | 4,088 | 4,125 | 4,079 | 4,106 | 1,828,000 | 4,106 |
| 2024-07-16 | 4,024 | 4,086 | 4,012 | 4,063 | 1,633,100 | 4,063 |
| 2024-07-12 | 3,998 | 4,035 | 3,984 | 3,999 | 2,730,700 | 3,999 |
| 2024-07-11 | 4,100 | 4,102 | 4,060 | 4,061 | 2,068,300 | 4,061 |
| 2024-07-10 | 4,059 | 4,075 | 4,005 | 4,048 | 2,655,000 | 4,048 |
| 2024-07-09 | 4,070 | 4,092 | 4,054 | 4,063 | 2,447,900 | 4,063 |
| 2024-07-08 | 4,085 | 4,112 | 4,059 | 4,063 | 2,023,000 | 4,063 |
| 2024-07-05 | 4,148 | 4,164 | 4,101 | 4,115 | 1,880,200 | 4,115 |
| 2024-07-04 | 4,125 | 4,140 | 4,104 | 4,128 | 1,875,900 | 4,128 |
| 2024-07-03 | 4,126 | 4,126 | 4,050 | 4,086 | 2,437,500 | 4,086 |
| 2024-07-02 | 4,053 | 4,136 | 4,023 | 4,116 | 4,369,500 | 4,116 |
| 2024-07-01 | 4,065 | 4,073 | 4,023 | 4,035 | 2,232,700 | 4,035 |
| 2024-06-28 | 3,995 | 4,027 | 3,974 | 4,017 | 3,378,500 | 4,017 |
| 2024-06-27 | 3,960 | 3,994 | 3,934 | 3,947 | 2,394,200 | 3,947 |
| 2024-06-26 | 3,964 | 3,988 | 3,927 | 3,979 | 2,827,900 | 3,979 |
| 2024-06-25 | 3,917 | 3,986 | 3,904 | 3,969 | 3,735,100 | 3,969 |
| 2024-06-24 | 3,827 | 3,878 | 3,808 | 3,862 | 3,025,900 | 3,862 |
| 2024-06-21 | 3,850 | 3,861 | 3,797 | 3,836 | 10,472,700 | 3,836 |
| 2024-06-20 | 3,820 | 3,858 | 3,811 | 3,847 | 2,404,500 | 3,847 |
| 2024-06-19 | 3,860 | 3,881 | 3,826 | 3,840 | 3,715,200 | 3,840 |
| 2024-06-18 | 3,915 | 3,930 | 3,840 | 3,853 | 2,662,500 | 3,853 |
| 2024-06-17 | 3,945 | 3,957 | 3,891 | 3,899 | 3,510,000 | 3,899 |
| 2024-06-14 | 3,950 | 4,021 | 3,938 | 4,015 | 5,183,800 | 4,015 |
| 2024-06-13 | 4,051 | 4,056 | 3,942 | 3,959 | 3,104,200 | 3,959 |
| 2024-06-12 | 4,015 | 4,050 | 3,992 | 4,038 | 2,498,300 | 4,038 |
| 2024-06-11 | 4,075 | 4,089 | 4,061 | 4,069 | 2,320,900 | 4,069 |
| 2024-06-10 | 4,028 | 4,062 | 4,018 | 4,059 | 2,189,800 | 4,059 |
| 2024-06-07 | 4,012 | 4,028 | 3,986 | 4,020 | 2,866,300 | 4,020 |
| 2024-06-06 | 4,000 | 4,012 | 3,970 | 3,997 | 3,017,400 | 3,997 |
| 2024-06-05 | 3,999 | 4,001 | 3,942 | 3,991 | 3,881,200 | 3,991 |
| 2024-06-04 | 4,090 | 4,108 | 4,027 | 4,069 | 4,005,000 | 4,069 |
| 2024-06-03 | 4,120 | 4,145 | 4,102 | 4,134 | 3,246,600 | 4,134 |
| 2024-05-31 | 4,000 | 4,090 | 4,000 | 4,081 | 8,184,800 | 4,081 |
| 2024-05-30 | 4,000 | 4,009 | 3,950 | 4,000 | 3,756,500 | 4,000 |
| 2024-05-29 | 4,075 | 4,095 | 4,034 | 4,048 | 3,206,500 | 4,048 |
| 2024-05-28 | 4,107 | 4,125 | 4,055 | 4,075 | 3,295,800 | 4,075 |
| 2024-05-27 | 4,077 | 4,114 | 4,065 | 4,114 | 2,586,300 | 4,114 |
| 2024-05-24 | 4,008 | 4,087 | 4,003 | 4,070 | 2,649,700 | 4,070 |
| 2024-05-23 | 4,050 | 4,094 | 4,007 | 4,091 | 3,982,100 | 4,091 |
| 2024-05-22 | 4,137 | 4,146 | 4,066 | 4,087 | 4,772,300 | 4,087 |
| 2024-05-21 | 4,189 | 4,217 | 4,160 | 4,173 | 3,381,800 | 4,173 |
| 2024-05-20 | 4,090 | 4,173 | 4,087 | 4,170 | 3,262,600 | 4,170 |
| 2024-05-17 | 4,078 | 4,121 | 4,065 | 4,109 | 3,307,100 | 4,109 |
| 2024-05-16 | 4,155 | 4,158 | 4,102 | 4,131 | 3,398,600 | 4,131 |
| 2024-05-15 | 4,132 | 4,179 | 4,111 | 4,155 | 2,983,500 | 4,155 |
| 2024-05-14 | 4,182 | 4,206 | 4,121 | 4,144 | 3,437,600 | 4,144 |
| 2024-05-13 | 4,200 | 4,218 | 4,163 | 4,192 | 3,292,500 | 4,192 |
| 2024-05-10 | 4,214 | 4,287 | 4,209 | 4,243 | 4,005,300 | 4,243 |
| 2024-05-09 | 4,182 | 4,208 | 4,151 | 4,159 | 3,791,200 | 4,159 |
| 2024-05-08 | 4,246 | 4,263 | 4,170 | 4,180 | 5,817,700 | 4,180 |
| 2024-05-07 | 4,339 | 4,347 | 4,208 | 4,275 | 9,423,500 | 4,275 |
| 2024-05-02 | 4,162 | 4,433 | 4,152 | 4,300 | 21,396,000 | 4,300 |
| 2024-05-01 | 4,118 | 4,188 | 4,080 | 4,120 | 6,889,800 | 4,120 |
| 2024-04-30 | 4,245 | 4,263 | 4,143 | 4,155 | 11,964,400 | 4,155 |
| 2024-04-26 | 3,880 | 3,934 | 3,849 | 3,909 | 3,665,200 | 3,909 |
| 2024-04-25 | 3,900 | 3,980 | 3,836 | 3,857 | 4,460,200 | 3,857 |
| 2024-04-24 | 3,810 | 3,920 | 3,804 | 3,920 | 4,626,100 | 3,920 |
| 2024-04-23 | 3,809 | 3,841 | 3,785 | 3,802 | 2,353,300 | 3,802 |
| 2024-04-22 | 3,768 | 3,809 | 3,746 | 3,781 | 2,909,100 | 3,781 |
| 2024-04-19 | 3,725 | 3,742 | 3,651 | 3,721 | 3,976,000 | 3,721 |
| 2024-04-18 | 3,698 | 3,770 | 3,679 | 3,757 | 2,094,300 | 3,757 |
| 2024-04-17 | 3,800 | 3,814 | 3,692 | 3,722 | 3,129,600 | 3,722 |
| 2024-04-16 | 3,861 | 3,885 | 3,751 | 3,771 | 4,113,300 | 3,771 |
| 2024-04-15 | 3,838 | 3,923 | 3,803 | 3,886 | 4,726,200 | 3,886 |
| 2024-04-12 | 3,825 | 3,826 | 3,771 | 3,815 | 2,867,600 | 3,815 |
| 2024-04-11 | 3,769 | 3,818 | 3,754 | 3,800 | 2,704,300 | 3,800 |
| 2024-04-10 | 3,796 | 3,825 | 3,770 | 3,807 | 2,774,700 | 3,807 |
| 2024-04-09 | 3,735 | 3,822 | 3,734 | 3,822 | 4,475,300 | 3,822 |
| 2024-04-08 | 3,698 | 3,727 | 3,676 | 3,717 | 3,064,700 | 3,717 |
| 2024-04-05 | 3,650 | 3,672 | 3,620 | 3,666 | 2,335,200 | 3,666 |
| 2024-04-04 | 3,709 | 3,727 | 3,669 | 3,674 | 4,293,100 | 3,674 |
| 2024-04-03 | 3,571 | 3,632 | 3,531 | 3,612 | 3,469,400 | 3,612 |
| 2024-04-02 | 3,575 | 3,603 | 3,550 | 3,572 | 2,530,300 | 3,572 |
| 2024-04-01 | 3,665 | 3,680 | 3,527 | 3,559 | 3,493,800 | 3,559 |
| 2024-03-29 | 3,650 | 3,675 | 3,633 | 3,652 | 2,640,100 | 3,652 |
| 2024-03-28 | 3,652 | 3,673 | 3,611 | 3,630 | 4,056,400 | 3,630 |
| 2024-03-27 | 3,719 | 3,752 | 3,707 | 3,726 | 4,890,100 | 3,726 |
| 2024-03-26 | 3,695 | 3,711 | 3,673 | 3,697 | 2,925,200 | 3,697 |
| 2024-03-25 | 3,735 | 3,736 | 3,692 | 3,695 | 3,317,600 | 3,695 |
| 2024-03-22 | 3,749 | 3,766 | 3,705 | 3,734 | 3,804,500 | 3,734 |
| 2024-03-21 | 3,634 | 3,721 | 3,630 | 3,721 | 5,631,000 | 3,721 |
| 2024-03-19 | 3,540 | 3,586 | 3,518 | 3,585 | 3,010,800 | 3,585 |
| 2024-03-18 | 3,563 | 3,580 | 3,538 | 3,541 | 2,974,600 | 3,541 |
| 2024-03-15 | 3,447 | 3,534 | 3,440 | 3,523 | 6,139,300 | 3,523 |
| 2024-03-14 | 3,400 | 3,432 | 3,377 | 3,432 | 2,969,600 | 3,432 |
| 2024-03-13 | 3,453 | 3,467 | 3,363 | 3,379 | 3,155,200 | 3,379 |
| 2024-03-12 | 3,408 | 3,409 | 3,329 | 3,408 | 4,727,200 | 3,408 |
| 2024-03-11 | 3,545 | 3,546 | 3,414 | 3,462 | 4,974,900 | 3,462 |
| 2024-03-08 | 3,574 | 3,617 | 3,552 | 3,587 | 3,425,000 | 3,587 |
| 2024-03-07 | 3,600 | 3,632 | 3,568 | 3,581 | 2,985,800 | 3,581 |
| 2024-03-06 | 3,579 | 3,589 | 3,545 | 3,587 | 2,670,200 | 3,587 |
| 2024-03-05 | 3,538 | 3,584 | 3,516 | 3,582 | 2,780,100 | 3,582 |
| 2024-03-04 | 3,580 | 3,580 | 3,533 | 3,543 | 2,345,600 | 3,543 |
| 2024-03-01 | 3,518 | 3,562 | 3,512 | 3,553 | 3,075,800 | 3,553 |
| 2024-02-29 | 3,546 | 3,553 | 3,468 | 3,507 | 5,376,800 | 3,507 |
| 2024-02-28 | 3,558 | 3,573 | 3,517 | 3,528 | 4,056,600 | 3,528 |
| 2024-02-27 | 3,613 | 3,625 | 3,554 | 3,557 | 4,074,400 | 3,557 |
| 2024-02-26 | 3,647 | 3,659 | 3,602 | 3,613 | 3,698,700 | 3,613 |
| 2024-02-22 | 3,584 | 3,605 | 3,568 | 3,605 | 3,082,500 | 3,605 |
| 2024-02-21 | 3,589 | 3,620 | 3,537 | 3,554 | 2,998,400 | 3,554 |
| 2024-02-20 | 3,647 | 3,647 | 3,561 | 3,569 | 2,864,100 | 3,569 |
| 2024-02-19 | 3,549 | 3,610 | 3,546 | 3,605 | 3,382,700 | 3,605 |
| 2024-02-16 | 3,492 | 3,562 | 3,490 | 3,521 | 4,950,300 | 3,521 |
| 2024-02-15 | 3,486 | 3,503 | 3,427 | 3,455 | 3,506,400 | 3,455 |
| 2024-02-14 | 3,416 | 3,439 | 3,393 | 3,435 | 3,404,400 | 3,435 |
| 2024-02-13 | 3,370 | 3,434 | 3,358 | 3,434 | 5,045,700 | 3,434 |
| 2024-02-09 | 3,358 | 3,359 | 3,313 | 3,323 | 3,928,300 | 3,323 |
| 2024-02-08 | 3,357 | 3,369 | 3,316 | 3,358 | 3,316,400 | 3,358 |
| 2024-02-07 | 3,302 | 3,358 | 3,287 | 3,357 | 4,049,300 | 3,357 |
| 2024-02-06 | 3,325 | 3,348 | 3,309 | 3,322 | 3,947,800 | 3,322 |
| 2024-02-05 | 3,400 | 3,404 | 3,292 | 3,308 | 6,295,600 | 3,308 |
| 2024-02-02 | 3,394 | 3,398 | 3,349 | 3,359 | 3,345,300 | 3,359 |
| 2024-02-01 | 3,385 | 3,415 | 3,372 | 3,393 | 2,954,300 | 3,393 |
| 2024-01-31 | 3,359 | 3,415 | 3,349 | 3,415 | 3,337,700 | 3,415 |
| 2024-01-30 | 3,373 | 3,377 | 3,344 | 3,346 | 2,213,500 | 3,346 |
| 2024-01-29 | 3,329 | 3,385 | 3,323 | 3,384 | 3,215,700 | 3,384 |
| 2024-01-26 | 3,338 | 3,338 | 3,295 | 3,297 | 2,979,800 | 3,297 |
| 2024-01-25 | 3,333 | 3,365 | 3,323 | 3,348 | 2,510,300 | 3,348 |
| 2024-01-24 | 3,384 | 3,384 | 3,312 | 3,316 | 3,193,600 | 3,316 |
| 2024-01-23 | 3,391 | 3,427 | 3,347 | 3,356 | 2,914,000 | 3,356 |
| 2024-01-22 | 3,364 | 3,384 | 3,339 | 3,384 | 2,751,700 | 3,384 |
| 2024-01-19 | 3,374 | 3,379 | 3,326 | 3,344 | 2,534,500 | 3,344 |
| 2024-01-18 | 3,348 | 3,373 | 3,308 | 3,312 | 2,699,900 | 3,312 |
| 2024-01-17 | 3,334 | 3,423 | 3,318 | 3,330 | 5,263,500 | 3,330 |
| 2024-01-16 | 3,348 | 3,355 | 3,319 | 3,322 | 2,370,300 | 3,322 |
| 2024-01-15 | 3,288 | 3,380 | 3,277 | 3,357 | 3,806,200 | 3,357 |
| 2024-01-12 | 3,289 | 3,319 | 3,266 | 3,289 | 4,976,300 | 3,289 |
| 2024-01-11 | 3,224 | 3,278 | 3,218 | 3,256 | 4,434,800 | 3,256 |
| 2024-01-10 | 3,161 | 3,199 | 3,153 | 3,189 | 3,423,600 | 3,189 |
| 2024-01-09 | 3,188 | 3,199 | 3,120 | 3,132 | 2,767,100 | 3,132 |
| 2024-01-05 | 3,146 | 3,171 | 3,142 | 3,147 | 3,380,500 | 3,147 |
| 2024-01-04 | 3,060 | 3,142 | 3,035 | 3,136 | 3,308,400 | 3,136 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
