8086 ニプロ(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 | 1,382.5 | 1,390 | 1,372 | 1,388 | 257,100 | 1,388 |
| 2024-11-20 | 1,380 | 1,387 | 1,375.5 | 1,382.5 | 155,200 | 1,382.50 |
| 2024-11-19 | 1,386.5 | 1,394 | 1,380 | 1,383 | 252,200 | 1,383 |
| 2024-11-18 | 1,370 | 1,382 | 1,360.5 | 1,380.5 | 195,800 | 1,380.50 |
| 2024-11-15 | 1,380 | 1,387.5 | 1,373.5 | 1,375.5 | 242,500 | 1,375.50 |
| 2024-11-14 | 1,378 | 1,383.5 | 1,366.5 | 1,373.5 | 264,100 | 1,373.50 |
| 2024-11-13 | 1,387.5 | 1,405.5 | 1,379.5 | 1,381 | 474,100 | 1,381 |
| 2024-11-12 | 1,377.5 | 1,391.5 | 1,372.5 | 1,380 | 380,200 | 1,380 |
| 2024-11-11 | 1,359 | 1,377 | 1,351 | 1,371 | 495,800 | 1,371 |
| 2024-11-08 | 1,410 | 1,413 | 1,342 | 1,360 | 894,200 | 1,360 |
| 2024-11-07 | 1,398.5 | 1,409.5 | 1,389 | 1,400 | 395,600 | 1,400 |
| 2024-11-06 | 1,375.5 | 1,400.5 | 1,375.5 | 1,393 | 336,500 | 1,393 |
| 2024-11-05 | 1,382.5 | 1,391 | 1,356.5 | 1,375.5 | 394,700 | 1,375.50 |
| 2024-11-01 | 1,400 | 1,401 | 1,369 | 1,380 | 549,000 | 1,380 |
| 2024-10-31 | 1,413 | 1,419 | 1,406 | 1,412.5 | 450,500 | 1,412.50 |
| 2024-10-30 | 1,420 | 1,421.5 | 1,408 | 1,413.5 | 550,700 | 1,413.50 |
| 2024-10-29 | 1,417 | 1,418.5 | 1,408 | 1,417.5 | 292,900 | 1,417.50 |
| 2024-10-28 | 1,396 | 1,411.5 | 1,396 | 1,404.5 | 242,000 | 1,404.50 |
| 2024-10-25 | 1,417.5 | 1,417.5 | 1,403 | 1,406.5 | 265,800 | 1,406.50 |
| 2024-10-24 | 1,407 | 1,414 | 1,398 | 1,410.5 | 360,200 | 1,410.50 |
| 2024-10-23 | 1,406 | 1,415.5 | 1,397 | 1,404 | 288,400 | 1,404 |
| 2024-10-22 | 1,403 | 1,419 | 1,402.5 | 1,415.5 | 339,700 | 1,415.50 |
| 2024-10-21 | 1,419.5 | 1,426.5 | 1,406 | 1,410.5 | 466,400 | 1,410.50 |
| 2024-10-18 | 1,423 | 1,426.5 | 1,414 | 1,419.5 | 170,000 | 1,419.50 |
| 2024-10-17 | 1,410 | 1,421 | 1,409 | 1,417 | 325,200 | 1,417 |
| 2024-10-16 | 1,418 | 1,434.5 | 1,407 | 1,418 | 304,600 | 1,418 |
| 2024-10-15 | 1,431 | 1,431.5 | 1,415.5 | 1,429.5 | 479,800 | 1,429.50 |
| 2024-10-11 | 1,440 | 1,444.5 | 1,429.5 | 1,431.5 | 418,700 | 1,431.50 |
| 2024-10-10 | 1,466 | 1,468 | 1,430.5 | 1,436 | 443,700 | 1,436 |
| 2024-10-09 | 1,474.5 | 1,480 | 1,453 | 1,464 | 500,600 | 1,464 |
| 2024-10-08 | 1,456.5 | 1,475.5 | 1,442 | 1,466.5 | 705,400 | 1,466.50 |
| 2024-10-07 | 1,470.5 | 1,476.5 | 1,446 | 1,470 | 710,900 | 1,470 |
| 2024-10-04 | 1,456 | 1,474 | 1,454.5 | 1,467.5 | 863,400 | 1,467.50 |
| 2024-10-03 | 1,448 | 1,457 | 1,445 | 1,454 | 810,300 | 1,454 |
| 2024-10-02 | 1,430 | 1,451.5 | 1,424 | 1,431 | 1,088,300 | 1,431 |
| 2024-10-01 | 1,428 | 1,448 | 1,423 | 1,445 | 1,002,300 | 1,445 |
| 2024-09-30 | 1,398 | 1,428.5 | 1,395.5 | 1,423.5 | 1,335,000 | 1,423.50 |
| 2024-09-27 | 1,381.5 | 1,420 | 1,381.5 | 1,420 | 981,100 | 1,420 |
| 2024-09-26 | 1,378.5 | 1,395.5 | 1,368 | 1,395.5 | 1,141,000 | 1,395.50 |
| 2024-09-25 | 1,362 | 1,374 | 1,359 | 1,369.5 | 446,100 | 1,369.50 |
| 2024-09-24 | 1,377 | 1,383 | 1,360 | 1,363 | 680,200 | 1,363 |
| 2024-09-20 | 1,365 | 1,376 | 1,361 | 1,370.5 | 774,100 | 1,370.50 |
| 2024-09-19 | 1,357 | 1,370 | 1,356 | 1,358 | 766,400 | 1,358 |
| 2024-09-18 | 1,349 | 1,362.5 | 1,336 | 1,348 | 634,100 | 1,348 |
| 2024-09-17 | 1,341 | 1,350 | 1,326.5 | 1,342.5 | 568,900 | 1,342.50 |
| 2024-09-13 | 1,350 | 1,353.5 | 1,327 | 1,330.5 | 528,700 | 1,330.50 |
| 2024-09-12 | 1,349.5 | 1,360.5 | 1,345.5 | 1,349 | 488,900 | 1,349 |
| 2024-09-11 | 1,362 | 1,363 | 1,327.5 | 1,339 | 511,100 | 1,339 |
| 2024-09-10 | 1,340 | 1,367 | 1,335 | 1,363 | 874,800 | 1,363 |
| 2024-09-09 | 1,308.5 | 1,340 | 1,305.5 | 1,336 | 654,800 | 1,336 |
| 2024-09-06 | 1,338.5 | 1,343 | 1,311 | 1,314 | 533,000 | 1,314 |
| 2024-09-05 | 1,342.5 | 1,345 | 1,326 | 1,328.5 | 536,100 | 1,328.50 |
| 2024-09-04 | 1,305 | 1,347 | 1,305 | 1,339.5 | 1,010,200 | 1,339.50 |
| 2024-09-03 | 1,296 | 1,327.5 | 1,295.5 | 1,320 | 778,900 | 1,320 |
| 2024-09-02 | 1,298.5 | 1,299 | 1,276 | 1,291.5 | 315,200 | 1,291.50 |
| 2024-08-30 | 1,289.5 | 1,299 | 1,289 | 1,295 | 368,000 | 1,295 |
| 2024-08-29 | 1,292 | 1,299 | 1,285.5 | 1,299 | 303,300 | 1,299 |
| 2024-08-28 | 1,296.5 | 1,299.5 | 1,290.5 | 1,292 | 208,000 | 1,292 |
| 2024-08-27 | 1,300 | 1,300 | 1,288 | 1,296 | 336,700 | 1,296 |
| 2024-08-26 | 1,287 | 1,293.5 | 1,280 | 1,290.5 | 389,400 | 1,290.50 |
| 2024-08-23 | 1,275 | 1,290 | 1,268.5 | 1,287 | 455,000 | 1,287 |
| 2024-08-22 | 1,273 | 1,276 | 1,259.5 | 1,270 | 507,900 | 1,270 |
| 2024-08-21 | 1,272.5 | 1,282 | 1,253.5 | 1,263 | 384,800 | 1,263 |
| 2024-08-20 | 1,280 | 1,289.5 | 1,268 | 1,286 | 479,400 | 1,286 |
| 2024-08-19 | 1,265.5 | 1,281.5 | 1,262.5 | 1,278.5 | 387,600 | 1,278.50 |
| 2024-08-16 | 1,255 | 1,270 | 1,250.5 | 1,265 | 526,400 | 1,265 |
| 2024-08-15 | 1,238 | 1,250 | 1,233 | 1,238 | 525,400 | 1,238 |
| 2024-08-14 | 1,249 | 1,252.5 | 1,239 | 1,243 | 464,100 | 1,243 |
| 2024-08-13 | 1,224.5 | 1,247.5 | 1,224.5 | 1,247 | 472,400 | 1,247 |
| 2024-08-09 | 1,211.5 | 1,262 | 1,205.5 | 1,237.5 | 1,326,500 | 1,237.50 |
| 2024-08-08 | 1,232.5 | 1,253 | 1,171 | 1,181.5 | 1,751,000 | 1,181.50 |
| 2024-08-07 | 1,203.5 | 1,276 | 1,202.5 | 1,237 | 909,700 | 1,237 |
| 2024-08-06 | 1,239 | 1,247 | 1,189.5 | 1,209.5 | 1,014,700 | 1,209.50 |
| 2024-08-05 | 1,215 | 1,231 | 1,171 | 1,180 | 2,035,100 | 1,180 |
| 2024-08-02 | 1,261 | 1,270.5 | 1,252 | 1,261 | 983,700 | 1,261 |
| 2024-08-01 | 1,300.5 | 1,310 | 1,263 | 1,278 | 742,100 | 1,278 |
| 2024-07-31 | 1,314 | 1,323.5 | 1,290.5 | 1,317 | 818,100 | 1,317 |
| 2024-07-30 | 1,344 | 1,344.5 | 1,327 | 1,332.5 | 595,000 | 1,332.50 |
| 2024-07-29 | 1,317 | 1,346.5 | 1,311.5 | 1,342.5 | 688,000 | 1,342.50 |
| 2024-07-26 | 1,298 | 1,313 | 1,291 | 1,305.5 | 390,100 | 1,305.50 |
| 2024-07-25 | 1,296 | 1,312.5 | 1,293 | 1,298.5 | 887,900 | 1,298.50 |
| 2024-07-24 | 1,295 | 1,301.5 | 1,284 | 1,291 | 502,600 | 1,291 |
| 2024-07-23 | 1,295.5 | 1,303.5 | 1,293 | 1,296.5 | 170,700 | 1,296.50 |
| 2024-07-22 | 1,307 | 1,308.5 | 1,287.5 | 1,297 | 349,200 | 1,297 |
| 2024-07-19 | 1,302 | 1,302 | 1,291.5 | 1,300.5 | 352,700 | 1,300.50 |
| 2024-07-18 | 1,306 | 1,313.5 | 1,298.5 | 1,300 | 518,300 | 1,300 |
| 2024-07-17 | 1,291.5 | 1,308 | 1,291 | 1,308 | 380,700 | 1,308 |
| 2024-07-16 | 1,299.5 | 1,301 | 1,292.5 | 1,293.5 | 370,500 | 1,293.50 |
| 2024-07-12 | 1,285 | 1,301.5 | 1,283.5 | 1,298 | 536,600 | 1,298 |
| 2024-07-11 | 1,294 | 1,300 | 1,289 | 1,291.5 | 519,600 | 1,291.50 |
| 2024-07-10 | 1,278.5 | 1,283 | 1,270 | 1,283 | 382,500 | 1,283 |
| 2024-07-09 | 1,272 | 1,283 | 1,267 | 1,280.5 | 413,600 | 1,280.50 |
| 2024-07-08 | 1,262 | 1,270.5 | 1,260.5 | 1,267 | 335,600 | 1,267 |
| 2024-07-05 | 1,289.5 | 1,294 | 1,264 | 1,264 | 414,200 | 1,264 |
| 2024-07-04 | 1,284 | 1,288.5 | 1,275.5 | 1,287 | 273,500 | 1,287 |
| 2024-07-03 | 1,274.5 | 1,282.5 | 1,268.5 | 1,282 | 445,500 | 1,282 |
| 2024-07-02 | 1,262.5 | 1,278.5 | 1,262.5 | 1,269.5 | 435,600 | 1,269.50 |
| 2024-07-01 | 1,269 | 1,279 | 1,262.5 | 1,267.5 | 411,200 | 1,267.50 |
| 2024-06-28 | 1,255.5 | 1,263 | 1,248.5 | 1,261.5 | 342,000 | 1,261.50 |
| 2024-06-27 | 1,264 | 1,268 | 1,240 | 1,252.5 | 345,800 | 1,252.50 |
| 2024-06-26 | 1,261.5 | 1,265.5 | 1,252 | 1,263 | 398,700 | 1,263 |
| 2024-06-25 | 1,249.5 | 1,267 | 1,240 | 1,264 | 528,800 | 1,264 |
| 2024-06-24 | 1,237 | 1,249 | 1,233 | 1,245.5 | 373,900 | 1,245.50 |
| 2024-06-21 | 1,230 | 1,236.5 | 1,222 | 1,226.5 | 405,200 | 1,226.50 |
| 2024-06-20 | 1,234 | 1,237 | 1,217 | 1,228.5 | 223,700 | 1,228.50 |
| 2024-06-19 | 1,232 | 1,232.5 | 1,219 | 1,224.5 | 227,400 | 1,224.50 |
| 2024-06-18 | 1,226 | 1,228.5 | 1,217 | 1,219.5 | 280,000 | 1,219.50 |
| 2024-06-17 | 1,240 | 1,244.5 | 1,209 | 1,211.5 | 417,100 | 1,211.50 |
| 2024-06-14 | 1,231 | 1,253 | 1,231 | 1,250 | 600,800 | 1,250 |
| 2024-06-13 | 1,239 | 1,239 | 1,211 | 1,227.5 | 459,700 | 1,227.50 |
| 2024-06-12 | 1,240 | 1,244.5 | 1,233 | 1,237 | 266,500 | 1,237 |
| 2024-06-11 | 1,248 | 1,252 | 1,240 | 1,240 | 297,500 | 1,240 |
| 2024-06-10 | 1,238.5 | 1,247.5 | 1,231 | 1,247.5 | 278,700 | 1,247.50 |
| 2024-06-07 | 1,230 | 1,236 | 1,223 | 1,231 | 210,100 | 1,231 |
| 2024-06-06 | 1,259 | 1,262.5 | 1,231.5 | 1,235 | 339,700 | 1,235 |
| 2024-06-05 | 1,230 | 1,253 | 1,221.5 | 1,252 | 634,400 | 1,252 |
| 2024-06-04 | 1,220 | 1,221.5 | 1,205.5 | 1,215 | 307,500 | 1,215 |
| 2024-06-03 | 1,220 | 1,230 | 1,217 | 1,222 | 413,400 | 1,222 |
| 2024-05-31 | 1,189 | 1,216 | 1,188.5 | 1,215.5 | 583,200 | 1,215.50 |
| 2024-05-30 | 1,183.5 | 1,186 | 1,175.5 | 1,181 | 263,400 | 1,181 |
| 2024-05-29 | 1,191 | 1,211 | 1,188.5 | 1,190.5 | 467,700 | 1,190.50 |
| 2024-05-28 | 1,189.5 | 1,202 | 1,187 | 1,194 | 288,000 | 1,194 |
| 2024-05-27 | 1,186.5 | 1,187.5 | 1,172.5 | 1,186.5 | 263,900 | 1,186.50 |
| 2024-05-24 | 1,170.5 | 1,187.5 | 1,170.5 | 1,180 | 421,300 | 1,180 |
| 2024-05-23 | 1,172 | 1,187.5 | 1,170.5 | 1,173.5 | 267,000 | 1,173.50 |
| 2024-05-22 | 1,195 | 1,197.5 | 1,170 | 1,170 | 621,400 | 1,170 |
| 2024-05-21 | 1,195.5 | 1,217.5 | 1,195.5 | 1,197.5 | 477,900 | 1,197.50 |
| 2024-05-20 | 1,188 | 1,204 | 1,188 | 1,194.5 | 342,400 | 1,194.50 |
| 2024-05-17 | 1,199.5 | 1,206 | 1,183.5 | 1,186.5 | 481,100 | 1,186.50 |
| 2024-05-16 | 1,203.5 | 1,218 | 1,192.5 | 1,202 | 528,800 | 1,202 |
| 2024-05-15 | 1,230.5 | 1,230.5 | 1,187 | 1,196.5 | 748,400 | 1,196.50 |
| 2024-05-14 | 1,227.5 | 1,246 | 1,223.5 | 1,231.5 | 430,600 | 1,231.50 |
| 2024-05-13 | 1,228 | 1,252.5 | 1,207.5 | 1,219.5 | 868,000 | 1,219.50 |
| 2024-05-10 | 1,261 | 1,280.5 | 1,221.5 | 1,232 | 1,251,800 | 1,232 |
| 2024-05-09 | 1,257.5 | 1,269.5 | 1,248.5 | 1,261 | 391,400 | 1,261 |
| 2024-05-08 | 1,265 | 1,266.5 | 1,247.5 | 1,250.5 | 368,000 | 1,250.50 |
| 2024-05-07 | 1,266 | 1,269.5 | 1,261 | 1,265 | 330,400 | 1,265 |
| 2024-05-02 | 1,269 | 1,277 | 1,263 | 1,263.5 | 356,700 | 1,263.50 |
| 2024-05-01 | 1,264 | 1,268 | 1,251 | 1,258 | 421,300 | 1,258 |
| 2024-04-30 | 1,266 | 1,277 | 1,259 | 1,276 | 382,700 | 1,276 |
| 2024-04-26 | 1,245 | 1,260.5 | 1,231 | 1,256 | 418,200 | 1,256 |
| 2024-04-25 | 1,262.5 | 1,266 | 1,244 | 1,245 | 349,400 | 1,245 |
| 2024-04-24 | 1,260 | 1,265.5 | 1,252.5 | 1,262.5 | 435,100 | 1,262.50 |
| 2024-04-23 | 1,268 | 1,269 | 1,250.5 | 1,257 | 362,500 | 1,257 |
| 2024-04-22 | 1,248.5 | 1,259 | 1,239 | 1,258 | 366,300 | 1,258 |
| 2024-04-19 | 1,230.5 | 1,238 | 1,213 | 1,234.5 | 543,400 | 1,234.50 |
| 2024-04-18 | 1,232.5 | 1,252 | 1,226.5 | 1,244.5 | 514,200 | 1,244.50 |
| 2024-04-17 | 1,259 | 1,260 | 1,231.5 | 1,233 | 571,200 | 1,233 |
| 2024-04-16 | 1,289 | 1,291 | 1,256 | 1,258.5 | 809,200 | 1,258.50 |
| 2024-04-15 | 1,280 | 1,302.5 | 1,276 | 1,295 | 978,200 | 1,295 |
| 2024-04-12 | 1,270 | 1,277 | 1,257.5 | 1,276 | 482,600 | 1,276 |
| 2024-04-11 | 1,251 | 1,270 | 1,244 | 1,263.5 | 448,000 | 1,263.50 |
| 2024-04-10 | 1,261.5 | 1,273 | 1,251 | 1,262 | 419,100 | 1,262 |
| 2024-04-09 | 1,272.5 | 1,276.5 | 1,255 | 1,258.5 | 400,500 | 1,258.50 |
| 2024-04-08 | 1,265 | 1,279 | 1,261 | 1,273 | 552,300 | 1,273 |
| 2024-04-05 | 1,254 | 1,268.5 | 1,241.5 | 1,262 | 591,200 | 1,262 |
| 2024-04-04 | 1,268 | 1,276 | 1,257 | 1,267.5 | 606,800 | 1,267.50 |
| 2024-04-03 | 1,258 | 1,278 | 1,250.5 | 1,260 | 862,000 | 1,260 |
| 2024-04-02 | 1,253.5 | 1,282.5 | 1,242 | 1,269.5 | 1,398,000 | 1,269.50 |
| 2024-04-01 | 1,241 | 1,241 | 1,212.5 | 1,223.5 | 521,800 | 1,223.50 |
| 2024-03-29 | 1,201 | 1,230.5 | 1,198 | 1,225.5 | 458,100 | 1,225.50 |
| 2024-03-28 | 1,218 | 1,218 | 1,195 | 1,199 | 540,500 | 1,199 |
| 2024-03-27 | 1,220 | 1,246 | 1,212.5 | 1,226.5 | 914,500 | 1,226.50 |
| 2024-03-26 | 1,196 | 1,211 | 1,189.5 | 1,208 | 455,200 | 1,208 |
| 2024-03-25 | 1,223 | 1,223.5 | 1,198 | 1,198 | 570,500 | 1,198 |
| 2024-03-22 | 1,212 | 1,224 | 1,206.5 | 1,224 | 355,700 | 1,224 |
| 2024-03-21 | 1,218 | 1,220.5 | 1,202 | 1,208 | 472,000 | 1,208 |
| 2024-03-19 | 1,196 | 1,215 | 1,194 | 1,208.5 | 373,000 | 1,208.50 |
| 2024-03-18 | 1,190 | 1,205 | 1,189 | 1,200 | 339,700 | 1,200 |
| 2024-03-15 | 1,201 | 1,204.5 | 1,186.5 | 1,189.5 | 518,900 | 1,189.50 |
| 2024-03-14 | 1,196 | 1,202 | 1,187.5 | 1,199 | 313,100 | 1,199 |
| 2024-03-13 | 1,200 | 1,204.5 | 1,189.5 | 1,192.5 | 293,400 | 1,192.50 |
| 2024-03-12 | 1,188 | 1,196.5 | 1,179.5 | 1,195 | 412,200 | 1,195 |
| 2024-03-11 | 1,223.5 | 1,226.5 | 1,175.5 | 1,187.5 | 659,800 | 1,187.50 |
| 2024-03-08 | 1,220 | 1,237.5 | 1,218.5 | 1,230.5 | 531,300 | 1,230.50 |
| 2024-03-07 | 1,246 | 1,251.5 | 1,226 | 1,227.5 | 429,200 | 1,227.50 |
| 2024-03-06 | 1,235.5 | 1,263 | 1,231.5 | 1,250 | 656,100 | 1,250 |
| 2024-03-05 | 1,217.5 | 1,236.5 | 1,217 | 1,227 | 416,500 | 1,227 |
| 2024-03-04 | 1,233 | 1,233 | 1,209 | 1,214.5 | 524,000 | 1,214.50 |
| 2024-03-01 | 1,235 | 1,242 | 1,222 | 1,229 | 507,100 | 1,229 |
| 2024-02-29 | 1,260 | 1,260 | 1,232 | 1,239 | 494,000 | 1,239 |
| 2024-02-28 | 1,264 | 1,264 | 1,254 | 1,260 | 489,900 | 1,260 |
| 2024-02-27 | 1,260 | 1,277.5 | 1,251 | 1,266.5 | 589,100 | 1,266.50 |
| 2024-02-26 | 1,270 | 1,270 | 1,250 | 1,264 | 564,200 | 1,264 |
| 2024-02-22 | 1,259 | 1,274.5 | 1,256.5 | 1,264 | 549,300 | 1,264 |
| 2024-02-21 | 1,286 | 1,289 | 1,255.5 | 1,262.5 | 558,500 | 1,262.50 |
| 2024-02-20 | 1,269 | 1,279 | 1,254.5 | 1,275 | 897,200 | 1,275 |
| 2024-02-19 | 1,245 | 1,266.5 | 1,235 | 1,265.5 | 1,560,900 | 1,265.50 |
| 2024-02-16 | 1,179.5 | 1,212 | 1,173 | 1,208.5 | 658,700 | 1,208.50 |
| 2024-02-15 | 1,212.5 | 1,222 | 1,172 | 1,174 | 824,200 | 1,174 |
| 2024-02-14 | 1,208 | 1,235.5 | 1,183 | 1,198.5 | 944,100 | 1,198.50 |
| 2024-02-13 | 1,231 | 1,232.5 | 1,177 | 1,182 | 930,700 | 1,182 |
| 2024-02-09 | 1,240 | 1,243.5 | 1,205.5 | 1,225 | 1,357,200 | 1,225 |
| 2024-02-08 | 1,207 | 1,274.5 | 1,187 | 1,260.5 | 2,510,400 | 1,260.50 |
| 2024-02-07 | 1,194 | 1,201.5 | 1,185 | 1,201.5 | 386,700 | 1,201.50 |
| 2024-02-06 | 1,195 | 1,206 | 1,182 | 1,191 | 462,000 | 1,191 |
| 2024-02-05 | 1,192.5 | 1,196 | 1,186 | 1,194 | 420,500 | 1,194 |
| 2024-02-02 | 1,194 | 1,198 | 1,182 | 1,185.5 | 212,300 | 1,185.50 |
| 2024-02-01 | 1,184 | 1,196 | 1,180 | 1,193 | 371,300 | 1,193 |
| 2024-01-31 | 1,177 | 1,193 | 1,169 | 1,192.5 | 471,900 | 1,192.50 |
| 2024-01-30 | 1,172 | 1,185 | 1,171.5 | 1,181 | 531,700 | 1,181 |
| 2024-01-29 | 1,196.5 | 1,196.5 | 1,170.5 | 1,174 | 603,100 | 1,174 |
| 2024-01-26 | 1,191.5 | 1,194 | 1,166 | 1,168 | 794,300 | 1,168 |
| 2024-01-25 | 1,182 | 1,202 | 1,176 | 1,198 | 529,100 | 1,198 |
| 2024-01-24 | 1,198 | 1,200.5 | 1,181 | 1,184 | 495,400 | 1,184 |
| 2024-01-23 | 1,226.5 | 1,229.5 | 1,203.5 | 1,206 | 502,800 | 1,206 |
| 2024-01-22 | 1,200 | 1,224 | 1,194.5 | 1,224 | 687,700 | 1,224 |
| 2024-01-19 | 1,185 | 1,191 | 1,178.5 | 1,191 | 554,900 | 1,191 |
| 2024-01-18 | 1,183 | 1,185 | 1,172 | 1,175.5 | 405,200 | 1,175.50 |
| 2024-01-17 | 1,186.5 | 1,202.5 | 1,181.5 | 1,184 | 733,600 | 1,184 |
| 2024-01-16 | 1,194 | 1,204 | 1,177 | 1,179.5 | 603,800 | 1,179.50 |
| 2024-01-15 | 1,192 | 1,197.5 | 1,186 | 1,192.5 | 469,400 | 1,192.50 |
| 2024-01-12 | 1,180 | 1,192 | 1,173.5 | 1,190.5 | 910,400 | 1,190.50 |
| 2024-01-11 | 1,160 | 1,176.5 | 1,154.5 | 1,166.5 | 644,500 | 1,166.50 |
| 2024-01-10 | 1,140.5 | 1,157 | 1,135 | 1,153 | 565,200 | 1,153 |
| 2024-01-09 | 1,114 | 1,137.5 | 1,113 | 1,136.5 | 573,400 | 1,136.50 |
| 2024-01-05 | 1,121.5 | 1,129 | 1,110.5 | 1,111.5 | 414,900 | 1,111.50 |
| 2024-01-04 | 1,105 | 1,120.5 | 1,094 | 1,120.5 | 394,100 | 1,120.50 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
