8282 (株)ケーズホールディングス 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 | 1,400 | 1,402.5 | 1,385 | 1,391 | 928,500 | 1,391 |
| 2024-11-20 | 1,404 | 1,425 | 1,401.5 | 1,409.5 | 750,400 | 1,409.50 |
| 2024-11-19 | 1,402 | 1,411 | 1,399 | 1,406 | 888,200 | 1,406 |
| 2024-11-18 | 1,400 | 1,409.5 | 1,396 | 1,409.5 | 973,700 | 1,409.50 |
| 2024-11-15 | 1,405 | 1,412.5 | 1,398 | 1,404 | 1,104,400 | 1,404 |
| 2024-11-14 | 1,422.5 | 1,425.5 | 1,393.5 | 1,395.5 | 1,023,800 | 1,395.50 |
| 2024-11-13 | 1,410 | 1,428 | 1,408.5 | 1,422.5 | 825,500 | 1,422.50 |
| 2024-11-12 | 1,402.5 | 1,422.5 | 1,400 | 1,408 | 1,041,800 | 1,408 |
| 2024-11-11 | 1,391 | 1,402.5 | 1,381.5 | 1,402.5 | 1,085,900 | 1,402.50 |
| 2024-11-08 | 1,407 | 1,414.5 | 1,386.5 | 1,396.5 | 1,359,800 | 1,396.50 |
| 2024-11-07 | 1,418.5 | 1,428.5 | 1,387 | 1,412 | 1,425,900 | 1,412 |
| 2024-11-06 | 1,449 | 1,462 | 1,400 | 1,412 | 1,537,200 | 1,412 |
| 2024-11-05 | 1,474 | 1,474 | 1,440 | 1,440 | 784,200 | 1,440 |
| 2024-11-01 | 1,456.5 | 1,475.5 | 1,451.5 | 1,474 | 840,100 | 1,474 |
| 2024-10-31 | 1,465 | 1,473.5 | 1,455.5 | 1,459.5 | 586,300 | 1,459.50 |
| 2024-10-30 | 1,461 | 1,466.5 | 1,451.5 | 1,457 | 941,400 | 1,457 |
| 2024-10-29 | 1,454 | 1,460 | 1,443.5 | 1,457.5 | 462,000 | 1,457.50 |
| 2024-10-28 | 1,433.5 | 1,449.5 | 1,424 | 1,449.5 | 622,700 | 1,449.50 |
| 2024-10-25 | 1,441.5 | 1,443.5 | 1,418 | 1,433.5 | 1,148,300 | 1,433.50 |
| 2024-10-24 | 1,446.5 | 1,454.5 | 1,434 | 1,439 | 853,900 | 1,439 |
| 2024-10-23 | 1,481 | 1,484 | 1,451 | 1,455 | 657,100 | 1,455 |
| 2024-10-22 | 1,489.5 | 1,490.5 | 1,472.5 | 1,482.5 | 738,900 | 1,482.50 |
| 2024-10-21 | 1,533 | 1,533 | 1,474 | 1,490.5 | 1,018,000 | 1,490.50 |
| 2024-10-18 | 1,520.5 | 1,544.5 | 1,520.5 | 1,533 | 714,400 | 1,533 |
| 2024-10-17 | 1,529 | 1,535 | 1,517.5 | 1,526 | 549,200 | 1,526 |
| 2024-10-16 | 1,540 | 1,557.5 | 1,525.5 | 1,532.5 | 622,200 | 1,532.50 |
| 2024-10-15 | 1,529 | 1,537.5 | 1,520.5 | 1,533.5 | 661,200 | 1,533.50 |
| 2024-10-11 | 1,530.5 | 1,537 | 1,524.5 | 1,537 | 640,300 | 1,537 |
| 2024-10-10 | 1,537.5 | 1,540.5 | 1,521 | 1,525.5 | 505,700 | 1,525.50 |
| 2024-10-09 | 1,540 | 1,546 | 1,524 | 1,538 | 522,100 | 1,538 |
| 2024-10-08 | 1,529 | 1,533.5 | 1,521.5 | 1,526 | 746,600 | 1,526 |
| 2024-10-07 | 1,542.5 | 1,544 | 1,521 | 1,529 | 972,900 | 1,529 |
| 2024-10-04 | 1,540 | 1,551 | 1,534 | 1,543 | 852,600 | 1,543 |
| 2024-10-03 | 1,566 | 1,571 | 1,524 | 1,527 | 939,700 | 1,527 |
| 2024-10-02 | 1,547.5 | 1,559 | 1,539 | 1,552.5 | 854,000 | 1,552.50 |
| 2024-10-01 | 1,543 | 1,549 | 1,526 | 1,549 | 828,200 | 1,549 |
| 2024-09-30 | 1,512.5 | 1,547 | 1,507 | 1,542.5 | 1,107,200 | 1,542.50 |
| 2024-09-27 | 1,540 | 1,556 | 1,524.5 | 1,539.5 | 1,452,300 | 1,539.50 |
| 2024-09-26 | 1,505 | 1,545 | 1,505 | 1,544 | 2,878,700 | 1,544 |
| 2024-09-25 | 1,509.5 | 1,512.5 | 1,492 | 1,508 | 2,163,000 | 1,508 |
| 2024-09-24 | 1,518 | 1,527.5 | 1,511 | 1,511.5 | 1,450,700 | 1,511.50 |
| 2024-09-20 | 1,529 | 1,533.5 | 1,506.5 | 1,512 | 1,756,700 | 1,512 |
| 2024-09-19 | 1,540 | 1,549 | 1,506.5 | 1,506.5 | 1,181,400 | 1,506.50 |
| 2024-09-18 | 1,538 | 1,542 | 1,524.5 | 1,541.5 | 687,600 | 1,541.50 |
| 2024-09-17 | 1,507.5 | 1,536.5 | 1,505 | 1,536 | 1,068,700 | 1,536 |
| 2024-09-13 | 1,512 | 1,516 | 1,494 | 1,499 | 1,329,400 | 1,499 |
| 2024-09-12 | 1,531.5 | 1,535 | 1,510 | 1,522.5 | 958,800 | 1,522.50 |
| 2024-09-11 | 1,550 | 1,553 | 1,503.5 | 1,513 | 848,700 | 1,513 |
| 2024-09-10 | 1,566.5 | 1,572 | 1,548 | 1,555.5 | 836,300 | 1,555.50 |
| 2024-09-09 | 1,544 | 1,574 | 1,543.5 | 1,566.5 | 941,100 | 1,566.50 |
| 2024-09-06 | 1,559 | 1,574 | 1,554 | 1,564.5 | 700,100 | 1,564.50 |
| 2024-09-05 | 1,556 | 1,567.5 | 1,534.5 | 1,546.5 | 990,100 | 1,546.50 |
| 2024-09-04 | 1,584 | 1,599.5 | 1,566 | 1,566 | 724,700 | 1,566 |
| 2024-09-03 | 1,571.5 | 1,598 | 1,570 | 1,596 | 593,000 | 1,596 |
| 2024-09-02 | 1,570 | 1,582 | 1,556.5 | 1,574.5 | 845,100 | 1,574.50 |
| 2024-08-30 | 1,580 | 1,584.5 | 1,560 | 1,570 | 532,000 | 1,570 |
| 2024-08-29 | 1,592 | 1,598.5 | 1,570 | 1,577 | 1,267,500 | 1,577 |
| 2024-08-28 | 1,585.5 | 1,587.5 | 1,576.5 | 1,586.5 | 374,500 | 1,586.50 |
| 2024-08-27 | 1,590 | 1,592 | 1,573.5 | 1,588 | 554,000 | 1,588 |
| 2024-08-26 | 1,579.5 | 1,586.5 | 1,574.5 | 1,586 | 583,100 | 1,586 |
| 2024-08-23 | 1,580 | 1,587.5 | 1,569 | 1,578.5 | 737,000 | 1,578.50 |
| 2024-08-22 | 1,570.5 | 1,585.5 | 1,567.5 | 1,585.5 | 494,700 | 1,585.50 |
| 2024-08-21 | 1,553.5 | 1,564.5 | 1,548 | 1,563 | 668,100 | 1,563 |
| 2024-08-20 | 1,537 | 1,580 | 1,537 | 1,569.5 | 578,900 | 1,569.50 |
| 2024-08-19 | 1,545 | 1,545 | 1,520 | 1,536.5 | 628,200 | 1,536.50 |
| 2024-08-16 | 1,527 | 1,535.5 | 1,511.5 | 1,535.5 | 520,600 | 1,535.50 |
| 2024-08-15 | 1,532 | 1,538 | 1,500 | 1,506.5 | 781,400 | 1,506.50 |
| 2024-08-14 | 1,528.5 | 1,532 | 1,514 | 1,530.5 | 662,800 | 1,530.50 |
| 2024-08-13 | 1,544.5 | 1,545 | 1,509 | 1,526 | 939,300 | 1,526 |
| 2024-08-09 | 1,569.5 | 1,570 | 1,529 | 1,544.5 | 775,400 | 1,544.50 |
| 2024-08-08 | 1,511.5 | 1,556.5 | 1,493 | 1,543 | 984,400 | 1,543 |
| 2024-08-07 | 1,510.5 | 1,570.5 | 1,509.5 | 1,547 | 991,400 | 1,547 |
| 2024-08-06 | 1,480.5 | 1,556.5 | 1,477 | 1,533.5 | 1,630,200 | 1,533.50 |
| 2024-08-05 | 1,529 | 1,536 | 1,438.5 | 1,451 | 1,288,000 | 1,451 |
| 2024-08-02 | 1,548.5 | 1,567.5 | 1,514 | 1,553 | 1,075,800 | 1,553 |
| 2024-08-01 | 1,597 | 1,602 | 1,573 | 1,578 | 674,400 | 1,578 |
| 2024-07-31 | 1,599 | 1,622 | 1,590 | 1,621.5 | 1,409,600 | 1,621.50 |
| 2024-07-30 | 1,616 | 1,619 | 1,584.5 | 1,600 | 837,000 | 1,600 |
| 2024-07-29 | 1,610.5 | 1,628 | 1,604 | 1,613.5 | 787,600 | 1,613.50 |
| 2024-07-26 | 1,637 | 1,637 | 1,602 | 1,607 | 775,700 | 1,607 |
| 2024-07-25 | 1,636.5 | 1,643.5 | 1,613 | 1,637.5 | 1,035,900 | 1,637.50 |
| 2024-07-24 | 1,653 | 1,654 | 1,633 | 1,636 | 621,300 | 1,636 |
| 2024-07-23 | 1,630.5 | 1,664.5 | 1,628.5 | 1,660.5 | 696,800 | 1,660.50 |
| 2024-07-22 | 1,634 | 1,644.5 | 1,627.5 | 1,632 | 854,700 | 1,632 |
| 2024-07-19 | 1,622 | 1,637.5 | 1,612 | 1,626.5 | 681,800 | 1,626.50 |
| 2024-07-18 | 1,588.5 | 1,635 | 1,584 | 1,622 | 1,188,000 | 1,622 |
| 2024-07-17 | 1,587 | 1,600 | 1,582 | 1,600 | 575,400 | 1,600 |
| 2024-07-16 | 1,585.5 | 1,593 | 1,575 | 1,579.5 | 611,800 | 1,579.50 |
| 2024-07-12 | 1,577 | 1,599.5 | 1,571.5 | 1,585.5 | 655,100 | 1,585.50 |
| 2024-07-11 | 1,577 | 1,598 | 1,573 | 1,582.5 | 999,900 | 1,582.50 |
| 2024-07-10 | 1,550.5 | 1,577 | 1,546 | 1,573 | 837,800 | 1,573 |
| 2024-07-09 | 1,539.5 | 1,567 | 1,536.5 | 1,558 | 811,100 | 1,558 |
| 2024-07-08 | 1,521 | 1,536 | 1,515 | 1,530 | 577,900 | 1,530 |
| 2024-07-05 | 1,526.5 | 1,531.5 | 1,514 | 1,525.5 | 573,900 | 1,525.50 |
| 2024-07-04 | 1,550.5 | 1,554.5 | 1,529 | 1,531.5 | 449,400 | 1,531.50 |
| 2024-07-03 | 1,522 | 1,555 | 1,516.5 | 1,555 | 524,200 | 1,555 |
| 2024-07-02 | 1,533 | 1,554.5 | 1,511 | 1,529.5 | 981,800 | 1,529.50 |
| 2024-07-01 | 1,519 | 1,537 | 1,517 | 1,533 | 792,300 | 1,533 |
| 2024-06-28 | 1,505 | 1,516.5 | 1,497 | 1,512.5 | 704,200 | 1,512.50 |
| 2024-06-27 | 1,510 | 1,522 | 1,501 | 1,506.5 | 544,600 | 1,506.50 |
| 2024-06-26 | 1,485 | 1,512 | 1,477 | 1,509.5 | 921,300 | 1,509.50 |
| 2024-06-25 | 1,465 | 1,498 | 1,456 | 1,493.5 | 907,000 | 1,493.50 |
| 2024-06-24 | 1,447 | 1,461.5 | 1,438 | 1,459 | 740,100 | 1,459 |
| 2024-06-21 | 1,440 | 1,453 | 1,434 | 1,436 | 1,044,500 | 1,436 |
| 2024-06-20 | 1,431.5 | 1,445.5 | 1,426.5 | 1,440 | 748,200 | 1,440 |
| 2024-06-19 | 1,424.5 | 1,430 | 1,415 | 1,430 | 442,300 | 1,430 |
| 2024-06-18 | 1,413 | 1,424.5 | 1,410 | 1,424.5 | 496,100 | 1,424.50 |
| 2024-06-17 | 1,406.5 | 1,409.5 | 1,392 | 1,409.5 | 544,300 | 1,409.50 |
| 2024-06-14 | 1,394 | 1,408 | 1,389 | 1,406.5 | 637,100 | 1,406.50 |
| 2024-06-13 | 1,406 | 1,408.5 | 1,388 | 1,394 | 672,400 | 1,394 |
| 2024-06-12 | 1,426 | 1,430.5 | 1,409.5 | 1,413.5 | 861,400 | 1,413.50 |
| 2024-06-11 | 1,422 | 1,438.5 | 1,419.5 | 1,433 | 670,700 | 1,433 |
| 2024-06-10 | 1,418 | 1,429.5 | 1,408 | 1,426.5 | 731,900 | 1,426.50 |
| 2024-06-07 | 1,390 | 1,417.5 | 1,387 | 1,414.5 | 694,600 | 1,414.50 |
| 2024-06-06 | 1,440 | 1,440 | 1,385 | 1,395 | 929,700 | 1,395 |
| 2024-06-05 | 1,440 | 1,443 | 1,429 | 1,442.5 | 689,000 | 1,442.50 |
| 2024-06-04 | 1,430 | 1,441 | 1,422 | 1,438.5 | 844,800 | 1,438.50 |
| 2024-06-03 | 1,460 | 1,460.5 | 1,429 | 1,434 | 789,100 | 1,434 |
| 2024-05-31 | 1,440 | 1,463.5 | 1,439.5 | 1,461 | 1,051,600 | 1,461 |
| 2024-05-30 | 1,416 | 1,427 | 1,410 | 1,427 | 660,500 | 1,427 |
| 2024-05-29 | 1,403 | 1,426 | 1,400 | 1,419 | 773,700 | 1,419 |
| 2024-05-28 | 1,405 | 1,411.5 | 1,398.5 | 1,411.5 | 729,400 | 1,411.50 |
| 2024-05-27 | 1,415 | 1,419.5 | 1,398.5 | 1,409.5 | 638,700 | 1,409.50 |
| 2024-05-24 | 1,409.5 | 1,417 | 1,403.5 | 1,412.5 | 745,600 | 1,412.50 |
| 2024-05-23 | 1,405 | 1,411.5 | 1,392.5 | 1,411 | 724,100 | 1,411 |
| 2024-05-22 | 1,418.5 | 1,422 | 1,402.5 | 1,406.5 | 732,300 | 1,406.50 |
| 2024-05-21 | 1,425 | 1,435.5 | 1,408 | 1,418.5 | 971,100 | 1,418.50 |
| 2024-05-20 | 1,458.5 | 1,458.5 | 1,430 | 1,430.5 | 876,200 | 1,430.50 |
| 2024-05-17 | 1,450.5 | 1,478.5 | 1,450.5 | 1,471.5 | 949,500 | 1,471.50 |
| 2024-05-16 | 1,464.5 | 1,469.5 | 1,451 | 1,465 | 854,400 | 1,465 |
| 2024-05-15 | 1,480.5 | 1,489.5 | 1,461 | 1,473.5 | 943,800 | 1,473.50 |
| 2024-05-14 | 1,481 | 1,482.5 | 1,444.5 | 1,467 | 1,088,500 | 1,467 |
| 2024-05-13 | 1,481 | 1,505.5 | 1,467.5 | 1,481 | 972,300 | 1,481 |
| 2024-05-10 | 1,520 | 1,524.5 | 1,469.5 | 1,489.5 | 2,273,600 | 1,489.50 |
| 2024-05-09 | 1,483 | 1,502 | 1,473 | 1,476 | 1,067,900 | 1,476 |
| 2024-05-08 | 1,510 | 1,512.5 | 1,470.5 | 1,470.5 | 961,200 | 1,470.50 |
| 2024-05-07 | 1,482.5 | 1,507.5 | 1,480 | 1,504 | 699,100 | 1,504 |
| 2024-05-02 | 1,510 | 1,510 | 1,485.5 | 1,493.5 | 931,700 | 1,493.50 |
| 2024-05-01 | 1,497 | 1,503.5 | 1,488 | 1,501.5 | 587,800 | 1,501.50 |
| 2024-04-30 | 1,505 | 1,515 | 1,497 | 1,515 | 802,100 | 1,515 |
| 2024-04-26 | 1,495 | 1,512 | 1,487.5 | 1,511.5 | 609,400 | 1,511.50 |
| 2024-04-25 | 1,503.5 | 1,505.5 | 1,488.5 | 1,495.5 | 823,900 | 1,495.50 |
| 2024-04-24 | 1,491 | 1,513 | 1,490.5 | 1,512 | 795,600 | 1,512 |
| 2024-04-23 | 1,484 | 1,505.5 | 1,473.5 | 1,502 | 838,800 | 1,502 |
| 2024-04-22 | 1,472 | 1,493.5 | 1,472 | 1,490.5 | 621,300 | 1,490.50 |
| 2024-04-19 | 1,494.5 | 1,494.5 | 1,462 | 1,466 | 652,300 | 1,466 |
| 2024-04-18 | 1,494.5 | 1,506 | 1,480 | 1,494.5 | 399,800 | 1,494.50 |
| 2024-04-17 | 1,499.5 | 1,499.5 | 1,469.5 | 1,489 | 620,900 | 1,489 |
| 2024-04-16 | 1,518.5 | 1,522 | 1,473.5 | 1,497.5 | 992,900 | 1,497.50 |
| 2024-04-15 | 1,507 | 1,536.5 | 1,500 | 1,536.5 | 901,800 | 1,536.50 |
| 2024-04-12 | 1,490 | 1,505 | 1,490 | 1,501.5 | 794,500 | 1,501.50 |
| 2024-04-11 | 1,472 | 1,498 | 1,469 | 1,498 | 685,600 | 1,498 |
| 2024-04-10 | 1,477 | 1,489.5 | 1,473 | 1,487 | 751,500 | 1,487 |
| 2024-04-09 | 1,445 | 1,472 | 1,438.5 | 1,472 | 729,800 | 1,472 |
| 2024-04-08 | 1,430 | 1,452.5 | 1,425.5 | 1,449.5 | 802,600 | 1,449.50 |
| 2024-04-05 | 1,413 | 1,428.5 | 1,401.5 | 1,422 | 696,400 | 1,422 |
| 2024-04-04 | 1,428 | 1,430.5 | 1,408 | 1,413.5 | 690,800 | 1,413.50 |
| 2024-04-03 | 1,420.5 | 1,439.5 | 1,405.5 | 1,428 | 1,162,200 | 1,428 |
| 2024-04-02 | 1,382 | 1,405.5 | 1,371 | 1,400.5 | 1,428,900 | 1,400.50 |
| 2024-04-01 | 1,351 | 1,383.5 | 1,348.5 | 1,381.5 | 1,160,400 | 1,381.50 |
| 2024-03-29 | 1,307 | 1,342 | 1,306 | 1,339.5 | 1,226,800 | 1,339.50 |
| 2024-03-28 | 1,315 | 1,315 | 1,295 | 1,300 | 941,800 | 1,300 |
| 2024-03-27 | 1,333 | 1,347.5 | 1,333 | 1,336 | 1,536,300 | 1,336 |
| 2024-03-26 | 1,326.5 | 1,337.5 | 1,326.5 | 1,332 | 868,500 | 1,332 |
| 2024-03-25 | 1,335 | 1,344.5 | 1,325 | 1,326 | 1,184,800 | 1,326 |
| 2024-03-22 | 1,345 | 1,349.5 | 1,334 | 1,348.5 | 1,010,800 | 1,348.50 |
| 2024-03-21 | 1,341 | 1,354.5 | 1,338.5 | 1,338.5 | 974,800 | 1,338.50 |
| 2024-03-19 | 1,343 | 1,343.5 | 1,330.5 | 1,340.5 | 599,300 | 1,340.50 |
| 2024-03-18 | 1,348.5 | 1,348.5 | 1,333 | 1,337.5 | 574,100 | 1,337.50 |
| 2024-03-15 | 1,333 | 1,352 | 1,323 | 1,333.5 | 1,366,700 | 1,333.50 |
| 2024-03-14 | 1,307 | 1,332.5 | 1,299 | 1,332.5 | 824,600 | 1,332.50 |
| 2024-03-13 | 1,310 | 1,313 | 1,295.5 | 1,304 | 493,800 | 1,304 |
| 2024-03-12 | 1,297.5 | 1,304.5 | 1,274 | 1,304 | 668,600 | 1,304 |
| 2024-03-11 | 1,300 | 1,300 | 1,285 | 1,296.5 | 522,300 | 1,296.50 |
| 2024-03-08 | 1,281.5 | 1,304.5 | 1,281 | 1,300.5 | 601,000 | 1,300.50 |
| 2024-03-07 | 1,292 | 1,297 | 1,286 | 1,296.5 | 406,200 | 1,296.50 |
| 2024-03-06 | 1,283 | 1,301.5 | 1,275 | 1,293 | 566,300 | 1,293 |
| 2024-03-05 | 1,291 | 1,291 | 1,262.5 | 1,276 | 682,100 | 1,276 |
| 2024-03-04 | 1,304 | 1,311.5 | 1,281 | 1,285 | 623,300 | 1,285 |
| 2024-03-01 | 1,300 | 1,311 | 1,297.5 | 1,304 | 606,000 | 1,304 |
| 2024-02-29 | 1,299 | 1,299 | 1,287 | 1,297.5 | 470,600 | 1,297.50 |
| 2024-02-28 | 1,289.5 | 1,305 | 1,288.5 | 1,294.5 | 661,000 | 1,294.50 |
| 2024-02-27 | 1,269.5 | 1,297 | 1,268 | 1,283.5 | 914,300 | 1,283.50 |
| 2024-02-26 | 1,250 | 1,279.5 | 1,249 | 1,275.5 | 1,030,800 | 1,275.50 |
| 2024-02-22 | 1,231 | 1,246 | 1,227 | 1,239 | 966,500 | 1,239 |
| 2024-02-21 | 1,225 | 1,232 | 1,217 | 1,231 | 961,000 | 1,231 |
| 2024-02-20 | 1,238 | 1,245 | 1,223.5 | 1,234.5 | 927,200 | 1,234.50 |
| 2024-02-19 | 1,238 | 1,244.5 | 1,235 | 1,238.5 | 720,900 | 1,238.50 |
| 2024-02-16 | 1,241.5 | 1,252 | 1,234.5 | 1,236.5 | 980,700 | 1,236.50 |
| 2024-02-15 | 1,265 | 1,266.5 | 1,233 | 1,233 | 908,100 | 1,233 |
| 2024-02-14 | 1,286 | 1,287.5 | 1,254.5 | 1,263 | 924,900 | 1,263 |
| 2024-02-13 | 1,303 | 1,307 | 1,275 | 1,282 | 934,800 | 1,282 |
| 2024-02-09 | 1,287 | 1,306 | 1,281 | 1,302 | 776,100 | 1,302 |
| 2024-02-08 | 1,303 | 1,303.5 | 1,273 | 1,294.5 | 950,100 | 1,294.50 |
| 2024-02-07 | 1,258 | 1,302 | 1,243 | 1,302 | 2,696,900 | 1,302 |
| 2024-02-06 | 1,336 | 1,355 | 1,333 | 1,333 | 644,900 | 1,333 |
| 2024-02-05 | 1,337 | 1,344 | 1,333 | 1,336 | 502,900 | 1,336 |
| 2024-02-02 | 1,334 | 1,343.5 | 1,330.5 | 1,334 | 545,700 | 1,334 |
| 2024-02-01 | 1,339 | 1,345.5 | 1,328.5 | 1,334.5 | 645,900 | 1,334.50 |
| 2024-01-31 | 1,335.5 | 1,343.5 | 1,333 | 1,340.5 | 587,300 | 1,340.50 |
| 2024-01-30 | 1,337.5 | 1,339 | 1,324.5 | 1,334.5 | 1,240,300 | 1,334.50 |
| 2024-01-29 | 1,335 | 1,341 | 1,332 | 1,332 | 531,000 | 1,332 |
| 2024-01-26 | 1,336 | 1,337.5 | 1,315 | 1,319 | 700,200 | 1,319 |
| 2024-01-25 | 1,325.5 | 1,342.5 | 1,324 | 1,342 | 610,000 | 1,342 |
| 2024-01-24 | 1,321.5 | 1,328.5 | 1,318 | 1,325.5 | 629,400 | 1,325.50 |
| 2024-01-23 | 1,332 | 1,343.5 | 1,330.5 | 1,333.5 | 433,700 | 1,333.50 |
| 2024-01-22 | 1,324.5 | 1,329.5 | 1,318 | 1,326.5 | 630,100 | 1,326.50 |
| 2024-01-19 | 1,315 | 1,323 | 1,306.5 | 1,316.5 | 758,700 | 1,316.50 |
| 2024-01-18 | 1,310 | 1,321 | 1,309 | 1,310.5 | 635,100 | 1,310.50 |
| 2024-01-17 | 1,310.5 | 1,334 | 1,308 | 1,309 | 650,800 | 1,309 |
| 2024-01-16 | 1,336 | 1,338.5 | 1,311 | 1,311 | 720,200 | 1,311 |
| 2024-01-15 | 1,333 | 1,341.5 | 1,329 | 1,336 | 633,600 | 1,336 |
| 2024-01-12 | 1,348 | 1,355.5 | 1,317.5 | 1,333 | 785,300 | 1,333 |
| 2024-01-11 | 1,355 | 1,365 | 1,346 | 1,347.5 | 679,300 | 1,347.50 |
| 2024-01-10 | 1,352 | 1,361.5 | 1,342.5 | 1,359 | 450,600 | 1,359 |
| 2024-01-09 | 1,333.5 | 1,355 | 1,333.5 | 1,354 | 589,200 | 1,354 |
| 2024-01-05 | 1,347 | 1,349.5 | 1,328.5 | 1,334.5 | 440,300 | 1,334.50 |
| 2024-01-04 | 1,319 | 1,344 | 1,301 | 1,344 | 488,600 | 1,344 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
