8253 (株)クレディセゾン 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,585 | 3,748 | 3,585 | 3,725 | 573,200 | 3,725 |
| 2024-12-02 | 3,560 | 3,642 | 3,555 | 3,608 | 383,300 | 3,608 |
| 2024-11-29 | 3,574 | 3,613 | 3,566 | 3,579 | 469,300 | 3,579 |
| 2024-11-28 | 3,565 | 3,623 | 3,562 | 3,614 | 327,300 | 3,614 |
| 2024-11-27 | 3,622 | 3,660 | 3,547 | 3,600 | 555,500 | 3,600 |
| 2024-11-26 | 3,602 | 3,698 | 3,597 | 3,677 | 663,700 | 3,677 |
| 2024-11-25 | 3,738 | 3,787 | 3,597 | 3,597 | 1,125,700 | 3,597 |
| 2024-11-22 | 3,484 | 3,697 | 3,484 | 3,680 | 915,700 | 3,680 |
| 2024-11-21 | 3,440 | 3,474 | 3,412 | 3,464 | 489,100 | 3,464 |
| 2024-11-20 | 3,393 | 3,460 | 3,391 | 3,440 | 480,400 | 3,440 |
| 2024-11-19 | 3,373 | 3,419 | 3,351 | 3,419 | 417,000 | 3,419 |
| 2024-11-18 | 3,359 | 3,380 | 3,303 | 3,370 | 659,600 | 3,370 |
| 2024-11-15 | 3,406 | 3,468 | 3,378 | 3,395 | 912,300 | 3,395 |
| 2024-11-14 | 3,560 | 3,579 | 3,515 | 3,515 | 699,100 | 3,515 |
| 2024-11-13 | 3,581 | 3,611 | 3,519 | 3,532 | 553,200 | 3,532 |
| 2024-11-12 | 3,595 | 3,671 | 3,540 | 3,565 | 758,500 | 3,565 |
| 2024-11-11 | 3,561 | 3,570 | 3,508 | 3,525 | 368,000 | 3,525 |
| 2024-11-08 | 3,615 | 3,620 | 3,546 | 3,595 | 576,600 | 3,595 |
| 2024-11-07 | 3,600 | 3,649 | 3,505 | 3,581 | 856,900 | 3,581 |
| 2024-11-06 | 3,401 | 3,533 | 3,393 | 3,530 | 637,200 | 3,530 |
| 2024-11-05 | 3,368 | 3,406 | 3,334 | 3,348 | 599,300 | 3,348 |
| 2024-11-01 | 3,413 | 3,448 | 3,342 | 3,359 | 721,800 | 3,359 |
| 2024-10-31 | 3,495 | 3,512 | 3,447 | 3,483 | 548,100 | 3,483 |
| 2024-10-30 | 3,454 | 3,473 | 3,419 | 3,459 | 763,900 | 3,459 |
| 2024-10-29 | 3,419 | 3,485 | 3,419 | 3,483 | 480,200 | 3,483 |
| 2024-10-28 | 3,336 | 3,433 | 3,336 | 3,419 | 423,400 | 3,419 |
| 2024-10-25 | 3,355 | 3,388 | 3,346 | 3,379 | 358,300 | 3,379 |
| 2024-10-24 | 3,356 | 3,430 | 3,342 | 3,391 | 526,900 | 3,391 |
| 2024-10-23 | 3,401 | 3,410 | 3,345 | 3,373 | 844,900 | 3,373 |
| 2024-10-22 | 3,492 | 3,514 | 3,406 | 3,426 | 741,900 | 3,426 |
| 2024-10-21 | 3,566 | 3,570 | 3,521 | 3,529 | 489,500 | 3,529 |
| 2024-10-18 | 3,605 | 3,640 | 3,558 | 3,573 | 428,300 | 3,573 |
| 2024-10-17 | 3,658 | 3,682 | 3,605 | 3,605 | 433,200 | 3,605 |
| 2024-10-16 | 3,597 | 3,670 | 3,579 | 3,631 | 331,200 | 3,631 |
| 2024-10-15 | 3,631 | 3,649 | 3,615 | 3,625 | 481,000 | 3,625 |
| 2024-10-11 | 3,651 | 3,651 | 3,587 | 3,600 | 537,200 | 3,600 |
| 2024-10-10 | 3,662 | 3,662 | 3,586 | 3,606 | 356,000 | 3,606 |
| 2024-10-09 | 3,656 | 3,675 | 3,600 | 3,605 | 516,300 | 3,605 |
| 2024-10-08 | 3,665 | 3,666 | 3,596 | 3,612 | 565,900 | 3,612 |
| 2024-10-07 | 3,728 | 3,740 | 3,687 | 3,699 | 800,600 | 3,699 |
| 2024-10-04 | 3,600 | 3,641 | 3,592 | 3,599 | 787,300 | 3,599 |
| 2024-10-03 | 3,730 | 3,730 | 3,622 | 3,622 | 670,100 | 3,622 |
| 2024-10-02 | 3,599 | 3,654 | 3,573 | 3,590 | 719,400 | 3,590 |
| 2024-10-01 | 3,582 | 3,648 | 3,563 | 3,630 | 590,600 | 3,630 |
| 2024-09-30 | 3,488 | 3,607 | 3,474 | 3,581 | 1,008,400 | 3,581 |
| 2024-09-27 | 3,703 | 3,710 | 3,630 | 3,698 | 844,600 | 3,698 |
| 2024-09-26 | 3,625 | 3,667 | 3,605 | 3,657 | 894,700 | 3,657 |
| 2024-09-25 | 3,620 | 3,639 | 3,564 | 3,564 | 483,100 | 3,564 |
| 2024-09-24 | 3,670 | 3,690 | 3,616 | 3,624 | 793,400 | 3,624 |
| 2024-09-20 | 3,675 | 3,675 | 3,617 | 3,624 | 722,700 | 3,624 |
| 2024-09-19 | 3,580 | 3,647 | 3,563 | 3,607 | 1,014,700 | 3,607 |
| 2024-09-18 | 3,460 | 3,550 | 3,453 | 3,517 | 728,100 | 3,517 |
| 2024-09-17 | 3,468 | 3,482 | 3,325 | 3,393 | 1,162,200 | 3,393 |
| 2024-09-13 | 3,477 | 3,513 | 3,382 | 3,489 | 1,286,200 | 3,489 |
| 2024-09-12 | 3,448 | 3,448 | 3,370 | 3,407 | 673,900 | 3,407 |
| 2024-09-11 | 3,461 | 3,461 | 3,314 | 3,358 | 1,047,800 | 3,358 |
| 2024-09-10 | 3,352 | 3,481 | 3,339 | 3,434 | 958,000 | 3,434 |
| 2024-09-09 | 3,200 | 3,340 | 3,180 | 3,334 | 653,900 | 3,334 |
| 2024-09-06 | 3,323 | 3,334 | 3,258 | 3,295 | 763,500 | 3,295 |
| 2024-09-05 | 3,247 | 3,348 | 3,213 | 3,305 | 509,700 | 3,305 |
| 2024-09-04 | 3,331 | 3,379 | 3,268 | 3,305 | 949,400 | 3,305 |
| 2024-09-03 | 3,445 | 3,471 | 3,423 | 3,471 | 497,000 | 3,471 |
| 2024-09-02 | 3,365 | 3,400 | 3,284 | 3,400 | 679,500 | 3,400 |
| 2024-08-30 | 3,237 | 3,237 | 3,203 | 3,225 | 431,600 | 3,225 |
| 2024-08-29 | 3,227 | 3,227 | 3,122 | 3,206 | 1,556,800 | 3,206 |
| 2024-08-28 | 3,228 | 3,237 | 3,200 | 3,237 | 382,000 | 3,237 |
| 2024-08-27 | 3,201 | 3,281 | 3,196 | 3,247 | 836,300 | 3,247 |
| 2024-08-26 | 3,170 | 3,189 | 3,140 | 3,150 | 444,100 | 3,150 |
| 2024-08-23 | 3,170 | 3,237 | 3,170 | 3,220 | 476,600 | 3,220 |
| 2024-08-22 | 3,175 | 3,202 | 3,147 | 3,170 | 591,600 | 3,170 |
| 2024-08-21 | 3,213 | 3,253 | 3,199 | 3,223 | 483,100 | 3,223 |
| 2024-08-20 | 3,268 | 3,300 | 3,234 | 3,275 | 545,800 | 3,275 |
| 2024-08-19 | 3,258 | 3,295 | 3,198 | 3,212 | 598,100 | 3,212 |
| 2024-08-16 | 3,233 | 3,286 | 3,209 | 3,266 | 702,000 | 3,266 |
| 2024-08-15 | 3,047 | 3,172 | 3,043 | 3,142 | 661,400 | 3,142 |
| 2024-08-14 | 2,990.5 | 3,067 | 2,971.5 | 3,047 | 834,400 | 3,047 |
| 2024-08-13 | 2,953 | 3,025 | 2,900.5 | 2,990.5 | 1,064,000 | 2,990.50 |
| 2024-08-09 | 2,948.5 | 2,996 | 2,882.5 | 2,947 | 1,329,300 | 2,947 |
| 2024-08-08 | 2,928 | 2,997 | 2,888.5 | 2,912 | 876,100 | 2,912 |
| 2024-08-07 | 2,750 | 3,071 | 2,750 | 2,973 | 1,503,700 | 2,973 |
| 2024-08-06 | 2,740.5 | 2,943 | 2,714 | 2,888.5 | 1,430,600 | 2,888.50 |
| 2024-08-05 | 2,833.5 | 2,860 | 2,563 | 2,616.5 | 1,941,700 | 2,616.50 |
| 2024-08-02 | 3,200 | 3,243 | 3,061 | 3,079 | 1,191,100 | 3,079 |
| 2024-08-01 | 3,498 | 3,503 | 3,343 | 3,383 | 794,500 | 3,383 |
| 2024-07-31 | 3,428 | 3,506 | 3,421 | 3,506 | 900,200 | 3,506 |
| 2024-07-30 | 3,393 | 3,429 | 3,361 | 3,429 | 508,800 | 3,429 |
| 2024-07-29 | 3,407 | 3,444 | 3,392 | 3,408 | 585,200 | 3,408 |
| 2024-07-26 | 3,322 | 3,375 | 3,268 | 3,344 | 739,300 | 3,344 |
| 2024-07-25 | 3,399 | 3,409 | 3,322 | 3,322 | 858,500 | 3,322 |
| 2024-07-24 | 3,500 | 3,527 | 3,438 | 3,449 | 570,500 | 3,449 |
| 2024-07-23 | 3,497 | 3,566 | 3,481 | 3,520 | 627,700 | 3,520 |
| 2024-07-22 | 3,474 | 3,491 | 3,436 | 3,457 | 515,000 | 3,457 |
| 2024-07-19 | 3,440 | 3,481 | 3,430 | 3,475 | 461,300 | 3,475 |
| 2024-07-18 | 3,438 | 3,491 | 3,428 | 3,468 | 608,400 | 3,468 |
| 2024-07-17 | 3,469 | 3,479 | 3,424 | 3,428 | 437,400 | 3,428 |
| 2024-07-16 | 3,381 | 3,446 | 3,371 | 3,427 | 413,000 | 3,427 |
| 2024-07-12 | 3,378 | 3,426 | 3,343 | 3,382 | 1,040,300 | 3,382 |
| 2024-07-11 | 3,408 | 3,425 | 3,379 | 3,386 | 516,200 | 3,386 |
| 2024-07-10 | 3,325 | 3,396 | 3,321 | 3,374 | 735,100 | 3,374 |
| 2024-07-09 | 3,351 | 3,393 | 3,311 | 3,367 | 878,900 | 3,367 |
| 2024-07-08 | 3,400 | 3,415 | 3,352 | 3,355 | 582,100 | 3,355 |
| 2024-07-05 | 3,484 | 3,512 | 3,423 | 3,429 | 734,600 | 3,429 |
| 2024-07-04 | 3,416 | 3,469 | 3,416 | 3,451 | 476,800 | 3,451 |
| 2024-07-03 | 3,342 | 3,433 | 3,340 | 3,432 | 869,700 | 3,432 |
| 2024-07-02 | 3,285 | 3,346 | 3,285 | 3,343 | 736,500 | 3,343 |
| 2024-07-01 | 3,335 | 3,374 | 3,304 | 3,320 | 626,500 | 3,320 |
| 2024-06-28 | 3,292 | 3,328 | 3,280 | 3,328 | 767,900 | 3,328 |
| 2024-06-27 | 3,227 | 3,257 | 3,192 | 3,257 | 719,700 | 3,257 |
| 2024-06-26 | 3,227 | 3,264 | 3,210 | 3,249 | 828,400 | 3,249 |
| 2024-06-25 | 3,220 | 3,261 | 3,205 | 3,251 | 604,900 | 3,251 |
| 2024-06-24 | 3,237 | 3,256 | 3,189 | 3,214 | 638,800 | 3,214 |
| 2024-06-21 | 3,260 | 3,288 | 3,187 | 3,217 | 1,603,500 | 3,217 |
| 2024-06-20 | 3,300 | 3,324 | 3,263 | 3,281 | 494,300 | 3,281 |
| 2024-06-19 | 3,351 | 3,367 | 3,306 | 3,324 | 694,900 | 3,324 |
| 2024-06-18 | 3,351 | 3,364 | 3,319 | 3,362 | 721,600 | 3,362 |
| 2024-06-17 | 3,323 | 3,372 | 3,302 | 3,316 | 702,400 | 3,316 |
| 2024-06-14 | 3,317 | 3,391 | 3,305 | 3,370 | 1,395,200 | 3,370 |
| 2024-06-13 | 3,399 | 3,407 | 3,338 | 3,351 | 550,200 | 3,351 |
| 2024-06-12 | 3,403 | 3,410 | 3,357 | 3,375 | 645,700 | 3,375 |
| 2024-06-11 | 3,449 | 3,471 | 3,416 | 3,439 | 609,900 | 3,439 |
| 2024-06-10 | 3,364 | 3,438 | 3,364 | 3,430 | 649,000 | 3,430 |
| 2024-06-07 | 3,372 | 3,396 | 3,298 | 3,339 | 712,900 | 3,339 |
| 2024-06-06 | 3,329 | 3,426 | 3,320 | 3,367 | 1,304,400 | 3,367 |
| 2024-06-05 | 3,241 | 3,270 | 3,180 | 3,227 | 1,554,900 | 3,227 |
| 2024-06-04 | 3,393 | 3,398 | 3,309 | 3,371 | 1,188,400 | 3,371 |
| 2024-06-03 | 3,430 | 3,441 | 3,368 | 3,441 | 728,400 | 3,441 |
| 2024-05-31 | 3,381 | 3,410 | 3,347 | 3,405 | 831,000 | 3,405 |
| 2024-05-30 | 3,311 | 3,357 | 3,262 | 3,350 | 704,600 | 3,350 |
| 2024-05-29 | 3,399 | 3,410 | 3,314 | 3,331 | 661,500 | 3,331 |
| 2024-05-28 | 3,379 | 3,385 | 3,347 | 3,361 | 527,900 | 3,361 |
| 2024-05-27 | 3,302 | 3,339 | 3,275 | 3,338 | 600,100 | 3,338 |
| 2024-05-24 | 3,195 | 3,267 | 3,191 | 3,253 | 605,100 | 3,253 |
| 2024-05-23 | 3,232 | 3,253 | 3,151 | 3,253 | 792,400 | 3,253 |
| 2024-05-22 | 3,265 | 3,298 | 3,237 | 3,252 | 734,900 | 3,252 |
| 2024-05-21 | 3,282 | 3,310 | 3,240 | 3,254 | 1,115,700 | 3,254 |
| 2024-05-20 | 3,269 | 3,395 | 3,269 | 3,310 | 1,608,700 | 3,310 |
| 2024-05-17 | 3,136 | 3,257 | 3,131 | 3,247 | 1,487,200 | 3,247 |
| 2024-05-16 | 3,156 | 3,259 | 2,995.5 | 3,206 | 3,783,200 | 3,206 |
| 2024-05-15 | 2,945 | 2,964 | 2,855 | 2,869 | 838,200 | 2,869 |
| 2024-05-14 | 2,891 | 2,942.5 | 2,885.5 | 2,917.5 | 601,700 | 2,917.50 |
| 2024-05-13 | 2,899.5 | 2,934 | 2,874 | 2,933 | 542,000 | 2,933 |
| 2024-05-10 | 2,951.5 | 2,987.5 | 2,932.5 | 2,949.5 | 633,300 | 2,949.50 |
| 2024-05-09 | 2,865 | 2,935 | 2,860.5 | 2,924.5 | 697,000 | 2,924.50 |
| 2024-05-08 | 2,950 | 2,956 | 2,848.5 | 2,860.5 | 895,500 | 2,860.50 |
| 2024-05-07 | 3,000 | 3,042 | 2,987.5 | 2,988 | 831,200 | 2,988 |
| 2024-05-02 | 2,953.5 | 3,007 | 2,953 | 2,981 | 708,700 | 2,981 |
| 2024-05-01 | 2,932 | 2,972.5 | 2,904 | 2,953.5 | 1,337,800 | 2,953.50 |
| 2024-04-30 | 2,892.5 | 2,930 | 2,856 | 2,926.5 | 662,700 | 2,926.50 |
| 2024-04-26 | 2,812 | 2,882 | 2,795 | 2,882 | 886,900 | 2,882 |
| 2024-04-25 | 2,928 | 2,928 | 2,815.5 | 2,818 | 997,700 | 2,818 |
| 2024-04-24 | 2,914 | 2,933.5 | 2,890.5 | 2,928.5 | 989,600 | 2,928.50 |
| 2024-04-23 | 2,946 | 2,987.5 | 2,918.5 | 2,921.5 | 763,500 | 2,921.50 |
| 2024-04-22 | 2,932.5 | 2,951 | 2,889.5 | 2,947 | 677,800 | 2,947 |
| 2024-04-19 | 2,881 | 2,910.5 | 2,825 | 2,882.5 | 832,500 | 2,882.50 |
| 2024-04-18 | 2,837 | 2,925.5 | 2,832 | 2,914 | 735,400 | 2,914 |
| 2024-04-17 | 2,894.5 | 2,900 | 2,830.5 | 2,836.5 | 585,600 | 2,836.50 |
| 2024-04-16 | 2,965.5 | 2,977.5 | 2,868 | 2,894.5 | 893,000 | 2,894.50 |
| 2024-04-15 | 2,974 | 2,999.5 | 2,957 | 2,995.5 | 590,300 | 2,995.50 |
| 2024-04-12 | 3,030 | 3,037 | 2,983.5 | 3,034 | 963,900 | 3,034 |
| 2024-04-11 | 2,949 | 3,007 | 2,925.5 | 3,004 | 712,400 | 3,004 |
| 2024-04-10 | 3,048 | 3,054 | 2,971.5 | 2,989.5 | 788,600 | 2,989.50 |
| 2024-04-09 | 3,047 | 3,073 | 3,016 | 3,064 | 444,600 | 3,064 |
| 2024-04-08 | 2,958.5 | 3,029 | 2,941.5 | 3,029 | 769,200 | 3,029 |
| 2024-04-05 | 2,935 | 2,967.5 | 2,888.5 | 2,952.5 | 1,559,900 | 2,952.50 |
| 2024-04-04 | 3,061 | 3,125 | 3,051 | 3,055 | 777,000 | 3,055 |
| 2024-04-03 | 3,038 | 3,049 | 2,998 | 3,013 | 1,058,100 | 3,013 |
| 2024-04-02 | 3,015 | 3,080 | 2,994.5 | 3,056 | 1,092,300 | 3,056 |
| 2024-04-01 | 3,201 | 3,209 | 3,032 | 3,044 | 1,213,200 | 3,044 |
| 2024-03-29 | 3,154 | 3,197 | 3,138 | 3,176 | 1,151,600 | 3,176 |
| 2024-03-28 | 3,151 | 3,182 | 3,096 | 3,107 | 801,200 | 3,107 |
| 2024-03-27 | 3,270 | 3,303 | 3,253 | 3,269 | 1,008,600 | 3,269 |
| 2024-03-26 | 3,265 | 3,265 | 3,202 | 3,250 | 703,000 | 3,250 |
| 2024-03-25 | 3,256 | 3,300 | 3,234 | 3,266 | 668,900 | 3,266 |
| 2024-03-22 | 3,240 | 3,274 | 3,230 | 3,272 | 789,300 | 3,272 |
| 2024-03-21 | 3,285 | 3,290 | 3,209 | 3,256 | 1,029,000 | 3,256 |
| 2024-03-19 | 3,103 | 3,242 | 3,092 | 3,241 | 1,395,100 | 3,241 |
| 2024-03-18 | 3,032 | 3,085 | 2,998.5 | 3,077 | 745,000 | 3,077 |
| 2024-03-15 | 2,950 | 3,009 | 2,950 | 2,991.5 | 638,300 | 2,991.50 |
| 2024-03-14 | 2,994 | 3,007 | 2,946 | 3,007 | 633,900 | 3,007 |
| 2024-03-13 | 3,084 | 3,114 | 2,916 | 2,994 | 1,081,800 | 2,994 |
| 2024-03-12 | 3,003 | 3,075 | 2,965.5 | 3,062 | 881,600 | 3,062 |
| 2024-03-11 | 3,060 | 3,072 | 3,003 | 3,037 | 1,017,500 | 3,037 |
| 2024-03-08 | 3,076 | 3,105 | 3,024 | 3,060 | 1,260,200 | 3,060 |
| 2024-03-07 | 3,069 | 3,141 | 3,031 | 3,068 | 1,144,900 | 3,068 |
| 2024-03-06 | 2,998 | 3,055 | 2,991 | 3,043 | 1,092,600 | 3,043 |
| 2024-03-05 | 2,973.5 | 2,995 | 2,947 | 2,976.5 | 729,200 | 2,976.50 |
| 2024-03-04 | 2,990.5 | 2,995 | 2,922 | 2,960 | 913,800 | 2,960 |
| 2024-03-01 | 2,912 | 2,988 | 2,907.5 | 2,978 | 662,000 | 2,978 |
| 2024-02-29 | 2,877 | 2,936 | 2,874 | 2,912 | 635,300 | 2,912 |
| 2024-02-28 | 2,862 | 2,891.5 | 2,824 | 2,870 | 647,000 | 2,870 |
| 2024-02-27 | 2,857 | 2,894.5 | 2,841 | 2,841 | 666,200 | 2,841 |
| 2024-02-26 | 2,870.5 | 2,907.5 | 2,855 | 2,875 | 714,800 | 2,875 |
| 2024-02-22 | 2,876 | 2,878.5 | 2,825.5 | 2,856 | 790,900 | 2,856 |
| 2024-02-21 | 2,840 | 2,884.5 | 2,822 | 2,862 | 663,200 | 2,862 |
| 2024-02-20 | 2,812 | 2,843 | 2,800.5 | 2,820 | 581,900 | 2,820 |
| 2024-02-19 | 2,721 | 2,792 | 2,720.5 | 2,791 | 569,600 | 2,791 |
| 2024-02-16 | 2,690.5 | 2,753.5 | 2,681 | 2,711.5 | 1,039,100 | 2,711.50 |
| 2024-02-15 | 2,748 | 2,753 | 2,687 | 2,687.5 | 804,500 | 2,687.50 |
| 2024-02-14 | 2,731.5 | 2,768.5 | 2,690.5 | 2,725 | 1,410,000 | 2,725 |
| 2024-02-13 | 2,767 | 2,794 | 2,703 | 2,781.5 | 844,000 | 2,781.50 |
| 2024-02-09 | 2,771 | 2,777 | 2,717.5 | 2,732.5 | 783,100 | 2,732.50 |
| 2024-02-08 | 2,705 | 2,767 | 2,699 | 2,750 | 910,000 | 2,750 |
| 2024-02-07 | 2,693.5 | 2,732 | 2,692 | 2,721 | 656,700 | 2,721 |
| 2024-02-06 | 2,745 | 2,750 | 2,700 | 2,703.5 | 718,200 | 2,703.50 |
| 2024-02-05 | 2,731 | 2,760.5 | 2,702 | 2,755.5 | 658,700 | 2,755.50 |
| 2024-02-02 | 2,760.5 | 2,760.5 | 2,702 | 2,724.5 | 619,400 | 2,724.50 |
| 2024-02-01 | 2,747 | 2,763.5 | 2,717.5 | 2,739.5 | 723,600 | 2,739.50 |
| 2024-01-31 | 2,735 | 2,760 | 2,703.5 | 2,760 | 1,196,000 | 2,760 |
| 2024-01-30 | 2,800 | 2,807 | 2,750 | 2,750.5 | 468,700 | 2,750.50 |
| 2024-01-29 | 2,761 | 2,819 | 2,761 | 2,787.5 | 589,400 | 2,787.50 |
| 2024-01-26 | 2,775 | 2,782.5 | 2,743 | 2,760 | 625,000 | 2,760 |
| 2024-01-25 | 2,820 | 2,828 | 2,779 | 2,779 | 673,400 | 2,779 |
| 2024-01-24 | 2,830 | 2,834 | 2,783.5 | 2,800 | 742,800 | 2,800 |
| 2024-01-23 | 2,854.5 | 2,895 | 2,823 | 2,847 | 762,100 | 2,847 |
| 2024-01-22 | 2,799.5 | 2,848.5 | 2,793 | 2,839.5 | 490,600 | 2,839.50 |
| 2024-01-19 | 2,729 | 2,754 | 2,707.5 | 2,751.5 | 573,100 | 2,751.50 |
| 2024-01-18 | 2,719 | 2,751.5 | 2,712.5 | 2,729.5 | 556,900 | 2,729.50 |
| 2024-01-17 | 2,776 | 2,799.5 | 2,720 | 2,721.5 | 1,100,600 | 2,721.50 |
| 2024-01-16 | 2,767 | 2,775 | 2,727 | 2,748 | 609,300 | 2,748 |
| 2024-01-15 | 2,688.5 | 2,780 | 2,681 | 2,767 | 767,900 | 2,767 |
| 2024-01-12 | 2,788 | 2,789.5 | 2,703 | 2,725 | 1,256,900 | 2,725 |
| 2024-01-11 | 2,749.5 | 2,769.5 | 2,731.5 | 2,738 | 918,800 | 2,738 |
| 2024-01-10 | 2,636.5 | 2,712.5 | 2,635 | 2,698 | 741,600 | 2,698 |
| 2024-01-09 | 2,653 | 2,667 | 2,624 | 2,637.5 | 586,200 | 2,637.50 |
| 2024-01-05 | 2,610.5 | 2,654 | 2,597 | 2,628 | 630,500 | 2,628 |
| 2024-01-04 | 2,585 | 2,595 | 2,550.5 | 2,589 | 621,900 | 2,589 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
