8058 三菱商事(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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2,691.5 | 2,712.5 | 2,656.5 | 2,661.5 | 7,822,500 | 2,661.50 |
| 2024-11-19 | 2,680 | 2,708 | 2,671 | 2,688 | 8,865,600 | 2,688 |
| 2024-11-18 | 2,685 | 2,689.5 | 2,650.5 | 2,664 | 9,797,100 | 2,664 |
| 2024-11-15 | 2,729 | 2,736 | 2,700 | 2,700 | 8,306,600 | 2,700 |
| 2024-11-14 | 2,681.5 | 2,753 | 2,681 | 2,700 | 10,697,600 | 2,700 |
| 2024-11-13 | 2,701 | 2,713.5 | 2,660 | 2,667.5 | 10,217,100 | 2,667.50 |
| 2024-11-12 | 2,721.5 | 2,736.5 | 2,700.5 | 2,700.5 | 10,161,900 | 2,700.50 |
| 2024-11-11 | 2,724 | 2,740.5 | 2,710.5 | 2,721.5 | 7,476,200 | 2,721.50 |
| 2024-11-08 | 2,775 | 2,781 | 2,721 | 2,732.5 | 11,203,500 | 2,732.50 |
| 2024-11-07 | 2,830 | 2,830 | 2,745 | 2,768 | 12,355,100 | 2,768 |
| 2024-11-06 | 2,725 | 2,799 | 2,722.5 | 2,783.5 | 11,604,000 | 2,783.50 |
| 2024-11-05 | 2,721 | 2,739.5 | 2,669 | 2,715 | 17,165,300 | 2,715 |
| 2024-11-01 | 2,800 | 2,865.5 | 2,744 | 2,746.5 | 20,883,600 | 2,746.50 |
| 2024-10-31 | 2,864 | 2,867 | 2,822 | 2,835.5 | 9,484,300 | 2,835.50 |
| 2024-10-30 | 2,857.5 | 2,883 | 2,843.5 | 2,847.5 | 16,736,800 | 2,847.50 |
| 2024-10-29 | 2,814 | 2,841 | 2,808 | 2,831 | 6,378,700 | 2,831 |
| 2024-10-28 | 2,753 | 2,824 | 2,742.5 | 2,805 | 7,860,800 | 2,805 |
| 2024-10-25 | 2,769 | 2,791 | 2,748 | 2,765.5 | 6,256,600 | 2,765.50 |
| 2024-10-24 | 2,780 | 2,807 | 2,753 | 2,787.5 | 7,677,300 | 2,787.50 |
| 2024-10-23 | 2,816 | 2,832.5 | 2,794 | 2,805 | 6,825,100 | 2,805 |
| 2024-10-22 | 2,842 | 2,866 | 2,804.5 | 2,816.5 | 6,567,700 | 2,816.50 |
| 2024-10-21 | 2,868.5 | 2,870.5 | 2,836.5 | 2,840 | 7,255,900 | 2,840 |
| 2024-10-18 | 2,901 | 2,905 | 2,868 | 2,875 | 6,765,000 | 2,875 |
| 2024-10-17 | 2,903 | 2,926 | 2,894 | 2,895.5 | 6,671,700 | 2,895.50 |
| 2024-10-16 | 2,892.5 | 2,936 | 2,868 | 2,895 | 8,326,200 | 2,895 |
| 2024-10-15 | 2,980 | 2,983 | 2,925 | 2,926 | 12,887,600 | 2,926 |
| 2024-10-11 | 3,000 | 3,007 | 2,961.5 | 2,961.5 | 6,519,700 | 2,961.50 |
| 2024-10-10 | 2,988.5 | 2,992 | 2,957.5 | 2,964 | 5,376,400 | 2,964 |
| 2024-10-09 | 3,030 | 3,039 | 2,936 | 2,945.5 | 8,901,500 | 2,945.50 |
| 2024-10-08 | 3,042 | 3,046 | 2,982 | 2,995 | 9,152,300 | 2,995 |
| 2024-10-07 | 3,123 | 3,132 | 3,047 | 3,086 | 10,975,200 | 3,086 |
| 2024-10-04 | 3,055 | 3,092 | 3,037 | 3,082 | 9,196,200 | 3,082 |
| 2024-10-03 | 3,122 | 3,125 | 3,045 | 3,059 | 9,102,300 | 3,059 |
| 2024-10-02 | 2,996.5 | 3,067 | 2,995 | 3,042 | 9,814,100 | 3,042 |
| 2024-10-01 | 2,955 | 3,042 | 2,948.5 | 3,027 | 10,277,500 | 3,027 |
| 2024-09-30 | 2,940 | 2,988 | 2,932 | 2,952.5 | 18,745,500 | 2,952.50 |
| 2024-09-27 | 3,049 | 3,090 | 3,009 | 3,082 | 12,457,200 | 3,082 |
| 2024-09-26 | 3,010 | 3,059 | 2,991.5 | 3,059 | 13,938,200 | 3,059 |
| 2024-09-25 | 2,961 | 3,006 | 2,960 | 2,987.5 | 9,075,200 | 2,987.50 |
| 2024-09-24 | 2,967.5 | 3,008 | 2,951 | 2,960.5 | 10,107,500 | 2,960.50 |
| 2024-09-20 | 2,959.5 | 2,990 | 2,927.5 | 2,952.5 | 27,871,800 | 2,952.50 |
| 2024-09-19 | 2,851 | 2,901.5 | 2,845 | 2,883.5 | 8,979,500 | 2,883.50 |
| 2024-09-18 | 2,874.5 | 2,875 | 2,770.5 | 2,802.5 | 9,602,200 | 2,802.50 |
| 2024-09-17 | 2,829.5 | 2,854.5 | 2,782 | 2,824.5 | 10,489,200 | 2,824.50 |
| 2024-09-13 | 2,840.5 | 2,855.5 | 2,815.5 | 2,834.5 | 10,715,700 | 2,834.50 |
| 2024-09-12 | 2,830 | 2,870 | 2,819 | 2,848.5 | 11,469,500 | 2,848.50 |
| 2024-09-11 | 2,811.5 | 2,837 | 2,755 | 2,780 | 11,943,600 | 2,780 |
| 2024-09-10 | 2,869 | 2,902 | 2,858 | 2,861.5 | 7,844,100 | 2,861.50 |
| 2024-09-09 | 2,800 | 2,864 | 2,794 | 2,852.5 | 9,151,500 | 2,852.50 |
| 2024-09-06 | 2,885.5 | 2,908.5 | 2,860.5 | 2,879 | 11,008,300 | 2,879 |
| 2024-09-05 | 2,832.5 | 2,951 | 2,827 | 2,914.5 | 10,261,200 | 2,914.50 |
| 2024-09-04 | 2,900 | 2,928 | 2,874 | 2,882.5 | 16,982,500 | 2,882.50 |
| 2024-09-03 | 3,030 | 3,056 | 3,015 | 3,034 | 7,500,500 | 3,034 |
| 2024-09-02 | 3,030 | 3,043 | 2,995 | 3,021 | 6,890,200 | 3,021 |
| 2024-08-30 | 3,010 | 3,045 | 2,994.5 | 3,013 | 9,514,300 | 3,013 |
| 2024-08-29 | 3,005 | 3,022 | 2,997 | 3,003 | 8,312,400 | 3,003 |
| 2024-08-28 | 2,985 | 3,007 | 2,980 | 3,000 | 5,081,300 | 3,000 |
| 2024-08-27 | 2,979.5 | 2,999 | 2,946 | 2,998 | 7,441,800 | 2,998 |
| 2024-08-26 | 2,951 | 2,998 | 2,946.5 | 2,972 | 11,075,100 | 2,972 |
| 2024-08-23 | 3,025 | 3,028 | 2,971 | 2,971 | 10,273,700 | 2,971 |
| 2024-08-22 | 3,019 | 3,031 | 3,005 | 3,027 | 8,518,700 | 3,027 |
| 2024-08-21 | 2,982 | 3,027 | 2,977 | 3,018 | 6,267,200 | 3,018 |
| 2024-08-20 | 3,050 | 3,064 | 3,012 | 3,024 | 10,359,500 | 3,024 |
| 2024-08-19 | 3,023 | 3,079 | 3,015 | 3,025 | 10,608,500 | 3,025 |
| 2024-08-16 | 3,024 | 3,030 | 2,971.5 | 3,030 | 14,369,700 | 3,030 |
| 2024-08-15 | 2,898.5 | 2,962.5 | 2,891 | 2,945.5 | 11,264,500 | 2,945.50 |
| 2024-08-14 | 2,890 | 2,946 | 2,860 | 2,891 | 11,328,000 | 2,891 |
| 2024-08-13 | 2,840 | 2,886 | 2,837 | 2,863 | 12,874,900 | 2,863 |
| 2024-08-09 | 2,793 | 2,835 | 2,753 | 2,791.5 | 15,618,900 | 2,791.50 |
| 2024-08-08 | 2,740 | 2,812.5 | 2,725.5 | 2,743 | 15,147,600 | 2,743 |
| 2024-08-07 | 2,628 | 2,899.5 | 2,595 | 2,833.5 | 23,454,200 | 2,833.50 |
| 2024-08-06 | 2,713.5 | 2,715.5 | 2,575.5 | 2,661.5 | 25,806,600 | 2,661.50 |
| 2024-08-05 | 2,625.5 | 2,643.5 | 2,398.5 | 2,438.5 | 28,172,200 | 2,438.50 |
| 2024-08-02 | 2,833.5 | 2,941.5 | 2,828 | 2,839 | 21,841,800 | 2,839 |
| 2024-08-01 | 3,081 | 3,150 | 2,971 | 3,052 | 22,806,200 | 3,052 |
| 2024-07-31 | 3,113 | 3,168 | 3,082 | 3,144 | 11,539,900 | 3,144 |
| 2024-07-30 | 3,137 | 3,153 | 3,115 | 3,143 | 6,077,100 | 3,143 |
| 2024-07-29 | 3,159 | 3,207 | 3,134 | 3,175 | 6,233,100 | 3,175 |
| 2024-07-26 | 3,110 | 3,163 | 3,101 | 3,113 | 9,208,100 | 3,113 |
| 2024-07-25 | 3,110 | 3,129 | 3,080 | 3,097 | 13,947,400 | 3,097 |
| 2024-07-24 | 3,244 | 3,286 | 3,227 | 3,230 | 6,602,000 | 3,230 |
| 2024-07-23 | 3,270 | 3,307 | 3,257 | 3,261 | 5,979,600 | 3,261 |
| 2024-07-22 | 3,308 | 3,316 | 3,266 | 3,276 | 6,083,100 | 3,276 |
| 2024-07-19 | 3,325 | 3,328 | 3,279 | 3,302 | 9,686,600 | 3,302 |
| 2024-07-18 | 3,327 | 3,388 | 3,323 | 3,354 | 7,470,300 | 3,354 |
| 2024-07-17 | 3,389 | 3,410 | 3,374 | 3,392 | 7,871,400 | 3,392 |
| 2024-07-16 | 3,333 | 3,412 | 3,331 | 3,370 | 9,277,600 | 3,370 |
| 2024-07-12 | 3,347 | 3,372 | 3,333 | 3,335 | 9,468,200 | 3,335 |
| 2024-07-11 | 3,385 | 3,399 | 3,362 | 3,369 | 8,201,000 | 3,369 |
| 2024-07-10 | 3,358 | 3,375 | 3,319 | 3,337 | 11,595,400 | 3,337 |
| 2024-07-09 | 3,373 | 3,398 | 3,364 | 3,376 | 8,115,200 | 3,376 |
| 2024-07-08 | 3,372 | 3,402 | 3,363 | 3,368 | 8,200,800 | 3,368 |
| 2024-07-05 | 3,391 | 3,408 | 3,358 | 3,386 | 9,264,600 | 3,386 |
| 2024-07-04 | 3,355 | 3,391 | 3,347 | 3,388 | 9,765,400 | 3,388 |
| 2024-07-03 | 3,340 | 3,348 | 3,301 | 3,340 | 10,034,100 | 3,340 |
| 2024-07-02 | 3,259 | 3,352 | 3,252 | 3,343 | 15,589,500 | 3,343 |
| 2024-07-01 | 3,219 | 3,263 | 3,216 | 3,258 | 14,151,900 | 3,258 |
| 2024-06-28 | 3,110 | 3,156 | 3,101 | 3,148 | 10,361,300 | 3,148 |
| 2024-06-27 | 3,125 | 3,128 | 3,088 | 3,099 | 10,053,300 | 3,099 |
| 2024-06-26 | 3,153 | 3,160 | 3,112 | 3,135 | 11,066,100 | 3,135 |
| 2024-06-25 | 3,070 | 3,169 | 3,062 | 3,165 | 13,167,700 | 3,165 |
| 2024-06-24 | 3,046 | 3,066 | 3,032 | 3,048 | 7,553,900 | 3,048 |
| 2024-06-21 | 3,060 | 3,073 | 3,040 | 3,046 | 15,026,500 | 3,046 |
| 2024-06-20 | 3,028 | 3,055 | 3,010 | 3,054 | 7,373,800 | 3,054 |
| 2024-06-19 | 3,027 | 3,058 | 3,027 | 3,058 | 8,052,500 | 3,058 |
| 2024-06-18 | 3,095 | 3,103 | 3,048 | 3,059 | 10,191,600 | 3,059 |
| 2024-06-17 | 3,103 | 3,137 | 3,059 | 3,080 | 13,882,900 | 3,080 |
| 2024-06-14 | 3,141 | 3,208 | 3,125 | 3,190 | 15,591,700 | 3,190 |
| 2024-06-13 | 3,190 | 3,207 | 3,120 | 3,141 | 15,237,700 | 3,141 |
| 2024-06-12 | 3,205 | 3,236 | 3,188 | 3,220 | 10,372,500 | 3,220 |
| 2024-06-11 | 3,270 | 3,326 | 3,261 | 3,275 | 8,085,500 | 3,275 |
| 2024-06-10 | 3,220 | 3,268 | 3,220 | 3,260 | 6,584,700 | 3,260 |
| 2024-06-07 | 3,212 | 3,257 | 3,207 | 3,247 | 6,523,500 | 3,247 |
| 2024-06-06 | 3,236 | 3,269 | 3,230 | 3,233 | 8,327,200 | 3,233 |
| 2024-06-05 | 3,250 | 3,263 | 3,208 | 3,243 | 9,687,400 | 3,243 |
| 2024-06-04 | 3,316 | 3,335 | 3,295 | 3,305 | 9,093,400 | 3,305 |
| 2024-06-03 | 3,350 | 3,375 | 3,327 | 3,360 | 9,106,800 | 3,360 |
| 2024-05-31 | 3,261 | 3,325 | 3,258 | 3,303 | 30,543,700 | 3,303 |
| 2024-05-30 | 3,300 | 3,305 | 3,261 | 3,290 | 10,257,200 | 3,290 |
| 2024-05-29 | 3,384 | 3,402 | 3,353 | 3,357 | 7,516,300 | 3,357 |
| 2024-05-28 | 3,375 | 3,396 | 3,355 | 3,387 | 6,232,000 | 3,387 |
| 2024-05-27 | 3,346 | 3,385 | 3,345 | 3,380 | 5,909,100 | 3,380 |
| 2024-05-24 | 3,257 | 3,334 | 3,255 | 3,328 | 8,184,800 | 3,328 |
| 2024-05-23 | 3,326 | 3,347 | 3,255 | 3,331 | 10,896,500 | 3,331 |
| 2024-05-22 | 3,389 | 3,403 | 3,346 | 3,346 | 9,933,200 | 3,346 |
| 2024-05-21 | 3,419 | 3,440 | 3,405 | 3,414 | 7,490,600 | 3,414 |
| 2024-05-20 | 3,352 | 3,422 | 3,352 | 3,408 | 9,586,900 | 3,408 |
| 2024-05-17 | 3,335 | 3,381 | 3,330 | 3,372 | 7,289,800 | 3,372 |
| 2024-05-16 | 3,423 | 3,426 | 3,334 | 3,376 | 9,929,100 | 3,376 |
| 2024-05-15 | 3,417 | 3,445 | 3,393 | 3,393 | 10,084,500 | 3,393 |
| 2024-05-14 | 3,379 | 3,420 | 3,359 | 3,390 | 8,847,100 | 3,390 |
| 2024-05-13 | 3,365 | 3,403 | 3,348 | 3,373 | 9,469,800 | 3,373 |
| 2024-05-10 | 3,345 | 3,428 | 3,345 | 3,385 | 11,926,600 | 3,385 |
| 2024-05-09 | 3,321 | 3,371 | 3,317 | 3,331 | 13,537,800 | 3,331 |
| 2024-05-08 | 3,420 | 3,446 | 3,316 | 3,321 | 26,595,800 | 3,321 |
| 2024-05-07 | 3,544 | 3,550 | 3,402 | 3,467 | 31,322,100 | 3,467 |
| 2024-05-02 | 3,634 | 3,775 | 3,531 | 3,544 | 44,936,600 | 3,544 |
| 2024-05-01 | 3,594 | 3,679 | 3,582 | 3,634 | 13,087,500 | 3,634 |
| 2024-04-30 | 3,600 | 3,656 | 3,593 | 3,620 | 19,369,000 | 3,620 |
| 2024-04-26 | 3,511 | 3,552 | 3,488 | 3,529 | 7,991,400 | 3,529 |
| 2024-04-25 | 3,524 | 3,568 | 3,483 | 3,497 | 9,014,800 | 3,497 |
| 2024-04-24 | 3,492 | 3,562 | 3,487 | 3,559 | 13,004,900 | 3,559 |
| 2024-04-23 | 3,535 | 3,553 | 3,470 | 3,496 | 9,875,900 | 3,496 |
| 2024-04-22 | 3,479 | 3,541 | 3,449 | 3,477 | 11,761,400 | 3,477 |
| 2024-04-19 | 3,466 | 3,492 | 3,398 | 3,452 | 13,353,800 | 3,452 |
| 2024-04-18 | 3,388 | 3,494 | 3,387 | 3,467 | 9,955,800 | 3,467 |
| 2024-04-17 | 3,519 | 3,537 | 3,440 | 3,442 | 10,556,400 | 3,442 |
| 2024-04-16 | 3,610 | 3,625 | 3,489 | 3,492 | 15,508,300 | 3,492 |
| 2024-04-15 | 3,556 | 3,653 | 3,543 | 3,634 | 12,752,600 | 3,634 |
| 2024-04-12 | 3,620 | 3,639 | 3,592 | 3,617 | 12,530,100 | 3,617 |
| 2024-04-11 | 3,543 | 3,613 | 3,535 | 3,597 | 10,301,100 | 3,597 |
| 2024-04-10 | 3,610 | 3,615 | 3,568 | 3,579 | 9,611,400 | 3,579 |
| 2024-04-09 | 3,531 | 3,631 | 3,524 | 3,631 | 14,535,600 | 3,631 |
| 2024-04-08 | 3,495 | 3,553 | 3,486 | 3,522 | 10,820,500 | 3,522 |
| 2024-04-05 | 3,450 | 3,480 | 3,436 | 3,472 | 9,064,600 | 3,472 |
| 2024-04-04 | 3,517 | 3,548 | 3,485 | 3,493 | 13,294,600 | 3,493 |
| 2024-04-03 | 3,425 | 3,463 | 3,394 | 3,438 | 10,746,700 | 3,438 |
| 2024-04-02 | 3,450 | 3,483 | 3,426 | 3,449 | 10,545,400 | 3,449 |
| 2024-04-01 | 3,485 | 3,516 | 3,376 | 3,422 | 11,828,700 | 3,422 |
| 2024-03-29 | 3,462 | 3,511 | 3,451 | 3,487 | 8,840,000 | 3,487 |
| 2024-03-28 | 3,500 | 3,526 | 3,466 | 3,483 | 11,765,600 | 3,483 |
| 2024-03-27 | 3,547 | 3,572 | 3,526 | 3,538 | 12,999,500 | 3,538 |
| 2024-03-26 | 3,506 | 3,543 | 3,498 | 3,522 | 9,512,500 | 3,522 |
| 2024-03-25 | 3,572 | 3,576 | 3,534 | 3,549 | 10,126,300 | 3,549 |
| 2024-03-22 | 3,609 | 3,616 | 3,543 | 3,572 | 14,125,300 | 3,572 |
| 2024-03-21 | 3,539 | 3,583 | 3,515 | 3,551 | 17,051,400 | 3,551 |
| 2024-03-19 | 3,400 | 3,458 | 3,396 | 3,449 | 18,321,300 | 3,449 |
| 2024-03-18 | 3,340 | 3,440 | 3,337 | 3,420 | 20,861,600 | 3,420 |
| 2024-03-15 | 3,238 | 3,343 | 3,232 | 3,308 | 46,584,300 | 3,308 |
| 2024-03-14 | 3,166 | 3,206 | 3,143 | 3,195 | 11,397,900 | 3,195 |
| 2024-03-13 | 3,250 | 3,255 | 3,179 | 3,187 | 14,047,500 | 3,187 |
| 2024-03-12 | 3,190 | 3,197 | 3,117 | 3,195 | 17,909,800 | 3,195 |
| 2024-03-11 | 3,273 | 3,275 | 3,190 | 3,235 | 16,583,600 | 3,235 |
| 2024-03-08 | 3,290 | 3,351 | 3,274 | 3,312 | 18,832,700 | 3,312 |
| 2024-03-07 | 3,290 | 3,339 | 3,251 | 3,263 | 14,985,400 | 3,263 |
| 2024-03-06 | 3,280 | 3,307 | 3,255 | 3,287 | 15,091,500 | 3,287 |
| 2024-03-05 | 3,234 | 3,299 | 3,226 | 3,287 | 11,953,000 | 3,287 |
| 2024-03-04 | 3,292 | 3,293 | 3,238 | 3,258 | 14,456,700 | 3,258 |
| 2024-03-01 | 3,205 | 3,276 | 3,196 | 3,268 | 14,382,000 | 3,268 |
| 2024-02-29 | 3,230 | 3,245 | 3,168 | 3,205 | 23,213,300 | 3,205 |
| 2024-02-28 | 3,256 | 3,275 | 3,192 | 3,216 | 35,621,700 | 3,216 |
| 2024-02-27 | 3,300 | 3,324 | 3,262 | 3,269 | 16,689,300 | 3,269 |
| 2024-02-26 | 3,334 | 3,349 | 3,270 | 3,300 | 22,657,600 | 3,300 |
| 2024-02-22 | 3,190 | 3,255 | 3,184 | 3,250 | 23,329,200 | 3,250 |
| 2024-02-21 | 3,170 | 3,189 | 3,124 | 3,154 | 14,859,800 | 3,154 |
| 2024-02-20 | 3,232 | 3,271 | 3,113 | 3,129 | 25,949,700 | 3,129 |
| 2024-02-19 | 3,070 | 3,200 | 3,067 | 3,196 | 22,829,800 | 3,196 |
| 2024-02-16 | 2,980 | 3,073 | 2,979.5 | 3,047 | 20,088,000 | 3,047 |
| 2024-02-15 | 2,950 | 2,975 | 2,933 | 2,960 | 19,298,000 | 2,960 |
| 2024-02-14 | 2,892 | 2,924 | 2,865 | 2,914.5 | 21,235,300 | 2,914.50 |
| 2024-02-13 | 2,799.5 | 2,892.5 | 2,787 | 2,889.5 | 26,613,900 | 2,889.50 |
| 2024-02-09 | 2,784 | 2,831 | 2,747 | 2,770 | 23,178,700 | 2,770 |
| 2024-02-08 | 2,799.5 | 2,799.5 | 2,726 | 2,749 | 21,513,200 | 2,749 |
| 2024-02-07 | 2,700 | 2,812.5 | 2,699 | 2,782 | 46,639,200 | 2,782 |
| 2024-02-06 | 2,515.5 | 2,537 | 2,480.5 | 2,535 | 14,906,500 | 2,535 |
| 2024-02-05 | 2,558.5 | 2,559.5 | 2,514 | 2,515.5 | 13,142,200 | 2,515.50 |
| 2024-02-02 | 2,564.5 | 2,568 | 2,536 | 2,545 | 11,217,700 | 2,545 |
| 2024-02-01 | 2,540 | 2,564.5 | 2,527 | 2,561.5 | 11,053,000 | 2,561.50 |
| 2024-01-31 | 2,533 | 2,565 | 2,525 | 2,565 | 10,854,000 | 2,565 |
| 2024-01-30 | 2,526.5 | 2,541 | 2,509.5 | 2,529 | 8,245,600 | 2,529 |
| 2024-01-29 | 2,510 | 2,553 | 2,508 | 2,542.5 | 10,264,500 | 2,542.50 |
| 2024-01-26 | 2,510 | 2,511 | 2,477 | 2,477.5 | 11,191,400 | 2,477.50 |
| 2024-01-25 | 2,527.5 | 2,544 | 2,508 | 2,524 | 9,680,300 | 2,524 |
| 2024-01-24 | 2,593.5 | 2,593.5 | 2,523 | 2,529.5 | 15,169,600 | 2,529.50 |
| 2024-01-23 | 2,603 | 2,618 | 2,568.5 | 2,575 | 13,155,300 | 2,575 |
| 2024-01-22 | 2,590 | 2,606.5 | 2,566.5 | 2,602.5 | 16,635,000 | 2,602.50 |
| 2024-01-19 | 2,599.5 | 2,600 | 2,556.5 | 2,578.5 | 14,964,000 | 2,578.50 |
| 2024-01-18 | 2,573 | 2,598 | 2,545 | 2,545 | 18,795,800 | 2,545 |
| 2024-01-17 | 2,500 | 2,598.5 | 2,494 | 2,551 | 29,684,000 | 2,551 |
| 2024-01-16 | 2,476 | 2,480 | 2,447 | 2,474.5 | 13,520,500 | 2,474.50 |
| 2024-01-15 | 2,420 | 2,471 | 2,404 | 2,464 | 13,529,600 | 2,464 |
| 2024-01-12 | 2,399.5 | 2,417 | 2,382 | 2,413.5 | 16,521,400 | 2,413.50 |
| 2024-01-11 | 2,370 | 2,398 | 2,360 | 2,371.5 | 15,885,200 | 2,371.50 |
| 2024-01-10 | 2,329 | 2,339 | 2,318.5 | 2,326.5 | 10,935,800 | 2,326.50 |
| 2024-01-09 | 2,380 | 2,382 | 2,301 | 2,302.5 | 15,780,000 | 2,302.50 |
| 2024-01-05 | 2,301 | 2,353 | 2,294 | 2,353 | 13,720,200 | 2,353 |
| 2024-01-04 | 2,267.5 | 2,305 | 2,231 | 2,287.5 | 14,501,200 | 2,287.50 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
