8252 (株)丸井グループ 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 | 2,404 | 2,421.5 | 2,395.5 | 2,395.5 | 497,700 | 2,395.50 |
| 2024-11-20 | 2,387 | 2,425.5 | 2,386.5 | 2,412.5 | 932,900 | 2,412.50 |
| 2024-11-19 | 2,396.5 | 2,417.5 | 2,383.5 | 2,391.5 | 779,900 | 2,391.50 |
| 2024-11-18 | 2,364 | 2,408 | 2,363 | 2,375 | 930,200 | 2,375 |
| 2024-11-15 | 2,363 | 2,405.5 | 2,363 | 2,368 | 806,600 | 2,368 |
| 2024-11-14 | 2,370 | 2,394 | 2,347.5 | 2,351 | 866,200 | 2,351 |
| 2024-11-13 | 2,365 | 2,486 | 2,350.5 | 2,373.5 | 1,750,800 | 2,373.50 |
| 2024-11-12 | 2,383.5 | 2,415 | 2,381.5 | 2,413 | 938,900 | 2,413 |
| 2024-11-11 | 2,379.5 | 2,398 | 2,370 | 2,398 | 468,000 | 2,398 |
| 2024-11-08 | 2,432.5 | 2,439 | 2,385.5 | 2,397 | 875,000 | 2,397 |
| 2024-11-07 | 2,431 | 2,432.5 | 2,386 | 2,414.5 | 609,000 | 2,414.50 |
| 2024-11-06 | 2,407.5 | 2,444 | 2,399 | 2,404.5 | 736,200 | 2,404.50 |
| 2024-11-05 | 2,405 | 2,405 | 2,373.5 | 2,385 | 523,600 | 2,385 |
| 2024-11-01 | 2,373 | 2,402.5 | 2,361 | 2,388.5 | 360,800 | 2,388.50 |
| 2024-10-31 | 2,414 | 2,415 | 2,395.5 | 2,408.5 | 406,300 | 2,408.50 |
| 2024-10-30 | 2,397 | 2,410.5 | 2,385 | 2,403.5 | 545,700 | 2,403.50 |
| 2024-10-29 | 2,386 | 2,404 | 2,368.5 | 2,397 | 333,200 | 2,397 |
| 2024-10-28 | 2,354 | 2,382 | 2,343.5 | 2,370 | 435,400 | 2,370 |
| 2024-10-25 | 2,350.5 | 2,368.5 | 2,343 | 2,359 | 415,700 | 2,359 |
| 2024-10-24 | 2,358.5 | 2,389 | 2,355 | 2,370.5 | 495,300 | 2,370.50 |
| 2024-10-23 | 2,381.5 | 2,398.5 | 2,359 | 2,370.5 | 321,500 | 2,370.50 |
| 2024-10-22 | 2,400 | 2,400 | 2,362.5 | 2,385.5 | 458,900 | 2,385.50 |
| 2024-10-21 | 2,424.5 | 2,429 | 2,403 | 2,403 | 339,900 | 2,403 |
| 2024-10-18 | 2,425 | 2,447.5 | 2,414 | 2,424.5 | 540,600 | 2,424.50 |
| 2024-10-17 | 2,459 | 2,460 | 2,418.5 | 2,418.5 | 808,500 | 2,418.50 |
| 2024-10-16 | 2,412 | 2,453 | 2,401.5 | 2,450 | 827,600 | 2,450 |
| 2024-10-15 | 2,420.5 | 2,430 | 2,413 | 2,413 | 506,900 | 2,413 |
| 2024-10-11 | 2,429.5 | 2,430 | 2,400.5 | 2,419 | 593,700 | 2,419 |
| 2024-10-10 | 2,416 | 2,428.5 | 2,404 | 2,407 | 431,600 | 2,407 |
| 2024-10-09 | 2,421 | 2,423 | 2,399 | 2,399 | 638,300 | 2,399 |
| 2024-10-08 | 2,384.5 | 2,397 | 2,380 | 2,394 | 405,900 | 2,394 |
| 2024-10-07 | 2,433.5 | 2,434 | 2,410 | 2,410 | 699,900 | 2,410 |
| 2024-10-04 | 2,368 | 2,406.5 | 2,368 | 2,406.5 | 681,300 | 2,406.50 |
| 2024-10-03 | 2,392 | 2,403 | 2,375 | 2,375 | 724,200 | 2,375 |
| 2024-10-02 | 2,370 | 2,374 | 2,341 | 2,351.5 | 680,700 | 2,351.50 |
| 2024-10-01 | 2,400.5 | 2,403.5 | 2,364.5 | 2,381 | 799,700 | 2,381 |
| 2024-09-30 | 2,320 | 2,403 | 2,315 | 2,390.5 | 992,900 | 2,390.50 |
| 2024-09-27 | 2,446 | 2,453 | 2,419 | 2,450 | 1,030,200 | 2,450 |
| 2024-09-26 | 2,465 | 2,485.5 | 2,449 | 2,485.5 | 840,700 | 2,485.50 |
| 2024-09-25 | 2,465 | 2,479 | 2,440.5 | 2,454.5 | 545,800 | 2,454.50 |
| 2024-09-24 | 2,500 | 2,503.5 | 2,464.5 | 2,465 | 775,000 | 2,465 |
| 2024-09-20 | 2,522.5 | 2,529 | 2,464.5 | 2,469 | 869,600 | 2,469 |
| 2024-09-19 | 2,511 | 2,533.5 | 2,496.5 | 2,496.5 | 560,600 | 2,496.50 |
| 2024-09-18 | 2,497.5 | 2,510.5 | 2,456 | 2,486.5 | 552,600 | 2,486.50 |
| 2024-09-17 | 2,515.5 | 2,527.5 | 2,470 | 2,483 | 799,300 | 2,483 |
| 2024-09-13 | 2,543.5 | 2,546 | 2,491.5 | 2,497 | 953,700 | 2,497 |
| 2024-09-12 | 2,550 | 2,568 | 2,530.5 | 2,534.5 | 853,200 | 2,534.50 |
| 2024-09-11 | 2,536 | 2,547.5 | 2,494 | 2,517 | 996,700 | 2,517 |
| 2024-09-10 | 2,538 | 2,583.5 | 2,530.5 | 2,551 | 922,200 | 2,551 |
| 2024-09-09 | 2,453 | 2,523 | 2,450 | 2,510.5 | 826,700 | 2,510.50 |
| 2024-09-06 | 2,488.5 | 2,505.5 | 2,480.5 | 2,497 | 1,003,100 | 2,497 |
| 2024-09-05 | 2,427 | 2,477 | 2,424 | 2,461.5 | 510,900 | 2,461.50 |
| 2024-09-04 | 2,460 | 2,515 | 2,436.5 | 2,453.5 | 853,200 | 2,453.50 |
| 2024-09-03 | 2,479 | 2,529.5 | 2,470 | 2,528.5 | 625,800 | 2,528.50 |
| 2024-09-02 | 2,460.5 | 2,470 | 2,449.5 | 2,470 | 641,100 | 2,470 |
| 2024-08-30 | 2,482 | 2,497 | 2,461 | 2,462.5 | 570,700 | 2,462.50 |
| 2024-08-29 | 2,512 | 2,512 | 2,471 | 2,493 | 1,255,800 | 2,493 |
| 2024-08-28 | 2,509.5 | 2,518.5 | 2,495 | 2,512 | 566,200 | 2,512 |
| 2024-08-27 | 2,444 | 2,521.5 | 2,425 | 2,513.5 | 1,308,900 | 2,513.50 |
| 2024-08-26 | 2,441 | 2,448 | 2,413 | 2,424 | 594,800 | 2,424 |
| 2024-08-23 | 2,402 | 2,456.5 | 2,398 | 2,437.5 | 1,135,000 | 2,437.50 |
| 2024-08-22 | 2,378.5 | 2,388 | 2,357.5 | 2,373 | 461,000 | 2,373 |
| 2024-08-21 | 2,360.5 | 2,385.5 | 2,360.5 | 2,378.5 | 329,700 | 2,378.50 |
| 2024-08-20 | 2,333.5 | 2,400 | 2,330 | 2,386 | 588,300 | 2,386 |
| 2024-08-19 | 2,340 | 2,346 | 2,315 | 2,333.5 | 575,300 | 2,333.50 |
| 2024-08-16 | 2,350 | 2,355 | 2,327 | 2,347.5 | 616,300 | 2,347.50 |
| 2024-08-15 | 2,314 | 2,349 | 2,310 | 2,325 | 512,500 | 2,325 |
| 2024-08-14 | 2,286 | 2,326 | 2,281 | 2,307.5 | 684,100 | 2,307.50 |
| 2024-08-13 | 2,280 | 2,289 | 2,262 | 2,286 | 1,022,200 | 2,286 |
| 2024-08-09 | 2,330.5 | 2,338 | 2,249 | 2,277.5 | 1,448,200 | 2,277.50 |
| 2024-08-08 | 2,280.5 | 2,355 | 2,270.5 | 2,300 | 1,108,000 | 2,300 |
| 2024-08-07 | 2,298.5 | 2,363 | 2,246.5 | 2,309.5 | 2,133,200 | 2,309.50 |
| 2024-08-06 | 2,193.5 | 2,270 | 2,164 | 2,248.5 | 1,710,000 | 2,248.50 |
| 2024-08-05 | 2,182.5 | 2,212.5 | 2,030 | 2,045.5 | 2,111,100 | 2,045.50 |
| 2024-08-02 | 2,302.5 | 2,335.5 | 2,270 | 2,270 | 1,602,700 | 2,270 |
| 2024-08-01 | 2,410 | 2,415.5 | 2,327 | 2,351 | 1,079,700 | 2,351 |
| 2024-07-31 | 2,432 | 2,447 | 2,413 | 2,436.5 | 1,286,300 | 2,436.50 |
| 2024-07-30 | 2,415.5 | 2,422 | 2,410.5 | 2,420 | 486,100 | 2,420 |
| 2024-07-29 | 2,391 | 2,434 | 2,387 | 2,415 | 549,300 | 2,415 |
| 2024-07-26 | 2,400 | 2,408.5 | 2,385.5 | 2,391 | 680,000 | 2,391 |
| 2024-07-25 | 2,348 | 2,403.5 | 2,340 | 2,377 | 1,029,700 | 2,377 |
| 2024-07-24 | 2,420.5 | 2,428 | 2,377.5 | 2,382.5 | 641,300 | 2,382.50 |
| 2024-07-23 | 2,415 | 2,439.5 | 2,405.5 | 2,426 | 774,700 | 2,426 |
| 2024-07-22 | 2,414.5 | 2,426 | 2,403 | 2,415.5 | 497,800 | 2,415.50 |
| 2024-07-19 | 2,406 | 2,414 | 2,396 | 2,407 | 631,900 | 2,407 |
| 2024-07-18 | 2,411 | 2,440 | 2,395 | 2,427.5 | 881,100 | 2,427.50 |
| 2024-07-17 | 2,407 | 2,411.5 | 2,388.5 | 2,403.5 | 918,700 | 2,403.50 |
| 2024-07-16 | 2,407.5 | 2,423.5 | 2,383 | 2,404 | 823,800 | 2,404 |
| 2024-07-12 | 2,361.5 | 2,425 | 2,360 | 2,413.5 | 1,970,800 | 2,413.50 |
| 2024-07-11 | 2,362 | 2,382.5 | 2,361 | 2,367 | 919,800 | 2,367 |
| 2024-07-10 | 2,348 | 2,358 | 2,337 | 2,350 | 976,900 | 2,350 |
| 2024-07-09 | 2,339 | 2,354 | 2,332 | 2,348 | 1,124,400 | 2,348 |
| 2024-07-08 | 2,357.5 | 2,358.5 | 2,328 | 2,333 | 841,000 | 2,333 |
| 2024-07-05 | 2,345.5 | 2,360 | 2,337 | 2,355 | 800,900 | 2,355 |
| 2024-07-04 | 2,352.5 | 2,359 | 2,338.5 | 2,354 | 707,100 | 2,354 |
| 2024-07-03 | 2,320 | 2,365 | 2,320 | 2,355 | 1,127,300 | 2,355 |
| 2024-07-02 | 2,312.5 | 2,321.5 | 2,298.5 | 2,315 | 1,104,100 | 2,315 |
| 2024-07-01 | 2,290 | 2,312 | 2,284 | 2,296 | 1,211,400 | 2,296 |
| 2024-06-28 | 2,271 | 2,284 | 2,261 | 2,269 | 854,600 | 2,269 |
| 2024-06-27 | 2,261.5 | 2,278.5 | 2,245.5 | 2,268 | 1,781,600 | 2,268 |
| 2024-06-26 | 2,250 | 2,266 | 2,240 | 2,263 | 931,800 | 2,263 |
| 2024-06-25 | 2,260.5 | 2,271.5 | 2,255 | 2,267 | 870,000 | 2,267 |
| 2024-06-24 | 2,274.5 | 2,274.5 | 2,238 | 2,256 | 987,200 | 2,256 |
| 2024-06-21 | 2,248 | 2,264 | 2,243.5 | 2,258.5 | 1,291,900 | 2,258.50 |
| 2024-06-20 | 2,230.5 | 2,242.5 | 2,220 | 2,241.5 | 1,197,200 | 2,241.50 |
| 2024-06-19 | 2,208 | 2,229.5 | 2,203.5 | 2,229 | 895,700 | 2,229 |
| 2024-06-18 | 2,237 | 2,245 | 2,200.5 | 2,215 | 1,594,100 | 2,215 |
| 2024-06-17 | 2,249.5 | 2,251 | 2,223 | 2,235.5 | 912,000 | 2,235.50 |
| 2024-06-14 | 2,208.5 | 2,260 | 2,208.5 | 2,255.5 | 1,723,200 | 2,255.50 |
| 2024-06-13 | 2,315 | 2,315.5 | 2,254.5 | 2,258.5 | 1,138,200 | 2,258.50 |
| 2024-06-12 | 2,316.5 | 2,320 | 2,294.5 | 2,309.5 | 709,500 | 2,309.50 |
| 2024-06-11 | 2,309.5 | 2,327.5 | 2,308.5 | 2,322 | 607,500 | 2,322 |
| 2024-06-10 | 2,300.5 | 2,320 | 2,299 | 2,315 | 667,000 | 2,315 |
| 2024-06-07 | 2,289 | 2,301.5 | 2,283 | 2,300 | 530,700 | 2,300 |
| 2024-06-06 | 2,310 | 2,321 | 2,295.5 | 2,296.5 | 627,300 | 2,296.50 |
| 2024-06-05 | 2,290 | 2,322.5 | 2,289 | 2,307.5 | 753,400 | 2,307.50 |
| 2024-06-04 | 2,316.5 | 2,327.5 | 2,291.5 | 2,304 | 1,350,200 | 2,304 |
| 2024-06-03 | 2,341.5 | 2,355 | 2,325.5 | 2,330 | 740,600 | 2,330 |
| 2024-05-31 | 2,312 | 2,341 | 2,308.5 | 2,335.5 | 755,900 | 2,335.50 |
| 2024-05-30 | 2,258 | 2,309 | 2,250.5 | 2,299 | 962,200 | 2,299 |
| 2024-05-29 | 2,314 | 2,323.5 | 2,267.5 | 2,267.5 | 695,500 | 2,267.50 |
| 2024-05-28 | 2,308 | 2,315.5 | 2,295.5 | 2,313.5 | 648,600 | 2,313.50 |
| 2024-05-27 | 2,307.5 | 2,313.5 | 2,288.5 | 2,313.5 | 600,300 | 2,313.50 |
| 2024-05-24 | 2,273 | 2,306 | 2,268 | 2,301 | 866,900 | 2,301 |
| 2024-05-23 | 2,329.5 | 2,338.5 | 2,310.5 | 2,319.5 | 652,200 | 2,319.50 |
| 2024-05-22 | 2,344.5 | 2,358.5 | 2,331 | 2,340.5 | 651,000 | 2,340.50 |
| 2024-05-21 | 2,368.5 | 2,373.5 | 2,340 | 2,348 | 615,200 | 2,348 |
| 2024-05-20 | 2,355 | 2,396 | 2,351 | 2,374 | 667,300 | 2,374 |
| 2024-05-17 | 2,290 | 2,333 | 2,290 | 2,330 | 598,700 | 2,330 |
| 2024-05-16 | 2,327.5 | 2,342 | 2,276.5 | 2,316.5 | 1,045,000 | 2,316.50 |
| 2024-05-15 | 2,424 | 2,425 | 2,301 | 2,323 | 2,503,200 | 2,323 |
| 2024-05-14 | 2,384.5 | 2,427.5 | 2,370.5 | 2,424 | 863,600 | 2,424 |
| 2024-05-13 | 2,393.5 | 2,395 | 2,353 | 2,384.5 | 675,700 | 2,384.50 |
| 2024-05-10 | 2,389.5 | 2,416 | 2,385.5 | 2,393.5 | 694,400 | 2,393.50 |
| 2024-05-09 | 2,395.5 | 2,395.5 | 2,377 | 2,380.5 | 496,700 | 2,380.50 |
| 2024-05-08 | 2,419.5 | 2,422 | 2,376 | 2,385 | 825,300 | 2,385 |
| 2024-05-07 | 2,395 | 2,423 | 2,393 | 2,419.5 | 724,700 | 2,419.50 |
| 2024-05-02 | 2,404 | 2,407.5 | 2,377.5 | 2,388 | 526,900 | 2,388 |
| 2024-05-01 | 2,399.5 | 2,413.5 | 2,390 | 2,411 | 654,400 | 2,411 |
| 2024-04-30 | 2,439 | 2,448 | 2,413.5 | 2,419 | 680,200 | 2,419 |
| 2024-04-26 | 2,389.5 | 2,432.5 | 2,380 | 2,428.5 | 645,200 | 2,428.50 |
| 2024-04-25 | 2,410 | 2,417.5 | 2,383 | 2,403 | 573,900 | 2,403 |
| 2024-04-24 | 2,423.5 | 2,434 | 2,412.5 | 2,428 | 583,200 | 2,428 |
| 2024-04-23 | 2,400.5 | 2,447 | 2,400.5 | 2,424.5 | 603,000 | 2,424.50 |
| 2024-04-22 | 2,372 | 2,408 | 2,357.5 | 2,407 | 844,600 | 2,407 |
| 2024-04-19 | 2,348 | 2,356.5 | 2,306.5 | 2,322 | 825,300 | 2,322 |
| 2024-04-18 | 2,330 | 2,352.5 | 2,325 | 2,345.5 | 529,800 | 2,345.50 |
| 2024-04-17 | 2,347.5 | 2,354 | 2,320 | 2,320 | 605,500 | 2,320 |
| 2024-04-16 | 2,369 | 2,379.5 | 2,319.5 | 2,346.5 | 942,200 | 2,346.50 |
| 2024-04-15 | 2,412.5 | 2,420 | 2,391 | 2,403.5 | 681,500 | 2,403.50 |
| 2024-04-12 | 2,415 | 2,436.5 | 2,406.5 | 2,426.5 | 730,600 | 2,426.50 |
| 2024-04-11 | 2,415 | 2,424.5 | 2,395.5 | 2,414 | 690,500 | 2,414 |
| 2024-04-10 | 2,484.5 | 2,490.5 | 2,433.5 | 2,433.5 | 676,800 | 2,433.50 |
| 2024-04-09 | 2,476 | 2,510 | 2,476 | 2,495.5 | 532,600 | 2,495.50 |
| 2024-04-08 | 2,498 | 2,503 | 2,471 | 2,483.5 | 644,500 | 2,483.50 |
| 2024-04-05 | 2,479.5 | 2,502.5 | 2,468 | 2,481.5 | 615,800 | 2,481.50 |
| 2024-04-04 | 2,476 | 2,537.5 | 2,474.5 | 2,511 | 1,186,200 | 2,511 |
| 2024-04-03 | 2,444.5 | 2,466.5 | 2,430.5 | 2,457.5 | 678,800 | 2,457.50 |
| 2024-04-02 | 2,462.5 | 2,472.5 | 2,440 | 2,444 | 667,300 | 2,444 |
| 2024-04-01 | 2,467 | 2,484 | 2,454 | 2,462.5 | 801,500 | 2,462.50 |
| 2024-03-29 | 2,429 | 2,453.5 | 2,429 | 2,445.5 | 1,228,600 | 2,445.50 |
| 2024-03-28 | 2,464 | 2,480 | 2,419.5 | 2,420.5 | 908,200 | 2,420.50 |
| 2024-03-27 | 2,492 | 2,522 | 2,488 | 2,512.5 | 1,036,300 | 2,512.50 |
| 2024-03-26 | 2,470 | 2,488.5 | 2,457.5 | 2,481 | 916,700 | 2,481 |
| 2024-03-25 | 2,497.5 | 2,506.5 | 2,476 | 2,483 | 877,100 | 2,483 |
| 2024-03-22 | 2,472 | 2,499 | 2,470.5 | 2,497.5 | 863,400 | 2,497.50 |
| 2024-03-21 | 2,475 | 2,475 | 2,445.5 | 2,475 | 961,000 | 2,475 |
| 2024-03-19 | 2,430 | 2,456.5 | 2,420 | 2,456.5 | 731,200 | 2,456.50 |
| 2024-03-18 | 2,420 | 2,436.5 | 2,398 | 2,434.5 | 753,800 | 2,434.50 |
| 2024-03-15 | 2,370.5 | 2,408.5 | 2,369 | 2,405 | 903,500 | 2,405 |
| 2024-03-14 | 2,355.5 | 2,384.5 | 2,349.5 | 2,377.5 | 679,400 | 2,377.50 |
| 2024-03-13 | 2,367 | 2,371.5 | 2,348 | 2,352.5 | 808,100 | 2,352.50 |
| 2024-03-12 | 2,359 | 2,373.5 | 2,335.5 | 2,367 | 944,200 | 2,367 |
| 2024-03-11 | 2,377 | 2,399 | 2,348 | 2,362.5 | 1,138,600 | 2,362.50 |
| 2024-03-08 | 2,395.5 | 2,410 | 2,371.5 | 2,373 | 1,311,800 | 2,373 |
| 2024-03-07 | 2,390 | 2,405.5 | 2,379 | 2,390.5 | 819,100 | 2,390.50 |
| 2024-03-06 | 2,350 | 2,389 | 2,346 | 2,366.5 | 1,122,300 | 2,366.50 |
| 2024-03-05 | 2,411.5 | 2,418.5 | 2,386 | 2,386 | 898,100 | 2,386 |
| 2024-03-04 | 2,444 | 2,452.5 | 2,401 | 2,412 | 997,100 | 2,412 |
| 2024-03-01 | 2,439 | 2,458 | 2,432 | 2,449 | 809,400 | 2,449 |
| 2024-02-29 | 2,428.5 | 2,438.5 | 2,400.5 | 2,438.5 | 1,280,400 | 2,438.50 |
| 2024-02-28 | 2,454 | 2,455.5 | 2,425 | 2,432.5 | 643,200 | 2,432.50 |
| 2024-02-27 | 2,430 | 2,446 | 2,416 | 2,433.5 | 750,000 | 2,433.50 |
| 2024-02-26 | 2,488.5 | 2,491.5 | 2,436.5 | 2,451 | 770,400 | 2,451 |
| 2024-02-22 | 2,450 | 2,488 | 2,449 | 2,472.5 | 893,300 | 2,472.50 |
| 2024-02-21 | 2,471.5 | 2,475.5 | 2,440.5 | 2,467.5 | 772,900 | 2,467.50 |
| 2024-02-20 | 2,500 | 2,513 | 2,468 | 2,475 | 628,800 | 2,475 |
| 2024-02-19 | 2,463 | 2,478 | 2,441.5 | 2,478 | 633,400 | 2,478 |
| 2024-02-16 | 2,425 | 2,464 | 2,418 | 2,455.5 | 985,700 | 2,455.50 |
| 2024-02-15 | 2,431 | 2,449.5 | 2,396 | 2,443 | 846,400 | 2,443 |
| 2024-02-14 | 2,487.5 | 2,499.5 | 2,415 | 2,415 | 857,400 | 2,415 |
| 2024-02-13 | 2,491 | 2,491 | 2,449 | 2,479 | 668,000 | 2,479 |
| 2024-02-09 | 2,402 | 2,534 | 2,400.5 | 2,471 | 1,526,500 | 2,471 |
| 2024-02-08 | 2,469 | 2,469.5 | 2,444 | 2,446 | 1,228,100 | 2,446 |
| 2024-02-07 | 2,470 | 2,484 | 2,429 | 2,436 | 1,463,300 | 2,436 |
| 2024-02-06 | 2,491.5 | 2,522.5 | 2,484.5 | 2,498.5 | 690,500 | 2,498.50 |
| 2024-02-05 | 2,500 | 2,511.5 | 2,487.5 | 2,505 | 654,200 | 2,505 |
| 2024-02-02 | 2,475.5 | 2,493.5 | 2,459.5 | 2,476.5 | 632,400 | 2,476.50 |
| 2024-02-01 | 2,427 | 2,456 | 2,422.5 | 2,447 | 611,100 | 2,447 |
| 2024-01-31 | 2,414 | 2,454.5 | 2,407.5 | 2,452.5 | 733,900 | 2,452.50 |
| 2024-01-30 | 2,465 | 2,472 | 2,439 | 2,441 | 707,700 | 2,441 |
| 2024-01-29 | 2,463 | 2,487.5 | 2,462.5 | 2,472.5 | 781,900 | 2,472.50 |
| 2024-01-26 | 2,480 | 2,493.5 | 2,449 | 2,449.5 | 837,900 | 2,449.50 |
| 2024-01-25 | 2,470 | 2,502.5 | 2,470 | 2,494 | 530,500 | 2,494 |
| 2024-01-24 | 2,479 | 2,487.5 | 2,468.5 | 2,478.5 | 628,600 | 2,478.50 |
| 2024-01-23 | 2,520 | 2,534 | 2,479 | 2,482 | 550,600 | 2,482 |
| 2024-01-22 | 2,495 | 2,519 | 2,481 | 2,515 | 482,100 | 2,515 |
| 2024-01-19 | 2,488.5 | 2,495 | 2,464 | 2,474.5 | 598,700 | 2,474.50 |
| 2024-01-18 | 2,496 | 2,497.5 | 2,465.5 | 2,467.5 | 504,800 | 2,467.50 |
| 2024-01-17 | 2,500.5 | 2,545 | 2,485.5 | 2,488.5 | 971,000 | 2,488.50 |
| 2024-01-16 | 2,475 | 2,509 | 2,474.5 | 2,487.5 | 803,500 | 2,487.50 |
| 2024-01-15 | 2,500 | 2,500 | 2,458.5 | 2,467.5 | 932,100 | 2,467.50 |
| 2024-01-12 | 2,520 | 2,520 | 2,461.5 | 2,482.5 | 1,129,000 | 2,482.50 |
| 2024-01-11 | 2,458 | 2,492 | 2,455 | 2,470 | 1,156,700 | 2,470 |
| 2024-01-10 | 2,443 | 2,509 | 2,440.5 | 2,504 | 880,500 | 2,504 |
| 2024-01-09 | 2,449.5 | 2,459 | 2,423 | 2,443 | 567,400 | 2,443 |
| 2024-01-05 | 2,400 | 2,463 | 2,399 | 2,437 | 866,000 | 2,437 |
| 2024-01-04 | 2,358.5 | 2,395.5 | 2,335 | 2,395.5 | 594,600 | 2,395.50 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
