8306 (株)三菱UFJフィナンシャル・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 | 1,817 | 1,824 | 1,798 | 1,806 | 38,328,400 | 1,806 |
| 2024-11-20 | 1,835 | 1,836 | 1,811.5 | 1,816 | 42,730,200 | 1,816 |
| 2024-11-19 | 1,811.5 | 1,843.5 | 1,810 | 1,843.5 | 59,335,500 | 1,843.50 |
| 2024-11-18 | 1,830.5 | 1,837 | 1,809 | 1,810.5 | 47,560,000 | 1,810.50 |
| 2024-11-15 | 1,830 | 1,838 | 1,801.5 | 1,824 | 94,700,800 | 1,824 |
| 2024-11-14 | 1,789.5 | 1,818 | 1,785.5 | 1,798 | 54,966,700 | 1,798 |
| 2024-11-13 | 1,805 | 1,808.5 | 1,771.5 | 1,786 | 51,781,400 | 1,786 |
| 2024-11-12 | 1,799.5 | 1,814.5 | 1,791.5 | 1,791.5 | 68,350,700 | 1,791.50 |
| 2024-11-11 | 1,784.5 | 1,793.5 | 1,751.5 | 1,763 | 44,870,100 | 1,763 |
| 2024-11-08 | 1,784 | 1,784.5 | 1,760 | 1,768.5 | 38,968,300 | 1,768.50 |
| 2024-11-07 | 1,795.5 | 1,809.5 | 1,736.5 | 1,767 | 105,778,900 | 1,767 |
| 2024-11-06 | 1,637 | 1,715.5 | 1,633 | 1,715.5 | 89,785,000 | 1,715.50 |
| 2024-11-05 | 1,630 | 1,631.5 | 1,614 | 1,623 | 28,419,300 | 1,623 |
| 2024-11-01 | 1,610 | 1,646 | 1,608 | 1,620.5 | 45,471,600 | 1,620.50 |
| 2024-10-31 | 1,615.5 | 1,638 | 1,612 | 1,628.5 | 42,719,700 | 1,628.50 |
| 2024-10-30 | 1,618 | 1,629 | 1,606.5 | 1,629 | 116,677,200 | 1,629 |
| 2024-10-29 | 1,567.5 | 1,618 | 1,567 | 1,609 | 49,491,400 | 1,609 |
| 2024-10-28 | 1,515.5 | 1,579.5 | 1,515.5 | 1,562 | 44,982,600 | 1,562 |
| 2024-10-25 | 1,540 | 1,555.5 | 1,533 | 1,548.5 | 39,535,300 | 1,548.50 |
| 2024-10-24 | 1,550 | 1,576.5 | 1,542 | 1,565 | 37,136,200 | 1,565 |
| 2024-10-23 | 1,589.5 | 1,592.5 | 1,564 | 1,567 | 31,281,200 | 1,567 |
| 2024-10-22 | 1,603.5 | 1,611.5 | 1,579 | 1,591.5 | 41,483,300 | 1,591.50 |
| 2024-10-21 | 1,642 | 1,642.5 | 1,611.5 | 1,613 | 41,261,300 | 1,613 |
| 2024-10-18 | 1,632 | 1,660 | 1,624.5 | 1,644 | 61,953,500 | 1,644 |
| 2024-10-17 | 1,600 | 1,627.5 | 1,592 | 1,620.5 | 61,903,700 | 1,620.50 |
| 2024-10-16 | 1,577 | 1,594.5 | 1,569 | 1,590 | 43,088,800 | 1,590 |
| 2024-10-15 | 1,595 | 1,599 | 1,575.5 | 1,586.5 | 67,380,200 | 1,586.50 |
| 2024-10-11 | 1,539.5 | 1,559 | 1,536 | 1,552 | 50,210,400 | 1,552 |
| 2024-10-10 | 1,527 | 1,531 | 1,514 | 1,525.5 | 39,215,000 | 1,525.50 |
| 2024-10-09 | 1,519 | 1,520.5 | 1,494 | 1,501.5 | 31,514,600 | 1,501.50 |
| 2024-10-08 | 1,530 | 1,540 | 1,494.5 | 1,504 | 48,802,100 | 1,504 |
| 2024-10-07 | 1,534 | 1,550 | 1,522 | 1,531 | 70,929,500 | 1,531 |
| 2024-10-04 | 1,455 | 1,485.5 | 1,450.5 | 1,480 | 49,705,300 | 1,480 |
| 2024-10-03 | 1,471 | 1,472 | 1,440.5 | 1,448.5 | 46,963,700 | 1,448.50 |
| 2024-10-02 | 1,458 | 1,492 | 1,445 | 1,450 | 56,423,600 | 1,450 |
| 2024-10-01 | 1,462.5 | 1,502 | 1,449.5 | 1,479.5 | 53,945,200 | 1,479.50 |
| 2024-09-30 | 1,498 | 1,498 | 1,443 | 1,453.5 | 98,282,300 | 1,453.50 |
| 2024-09-27 | 1,473.5 | 1,473.5 | 1,439 | 1,451 | 64,741,600 | 1,451 |
| 2024-09-26 | 1,453.5 | 1,481.5 | 1,446 | 1,481.5 | 63,504,400 | 1,481.50 |
| 2024-09-25 | 1,466 | 1,471 | 1,441.5 | 1,444.5 | 47,229,600 | 1,444.50 |
| 2024-09-24 | 1,500 | 1,501 | 1,477 | 1,482.5 | 48,397,800 | 1,482.50 |
| 2024-09-20 | 1,483 | 1,503 | 1,473.5 | 1,482 | 93,077,100 | 1,482 |
| 2024-09-19 | 1,460 | 1,465 | 1,443 | 1,443 | 52,452,100 | 1,443 |
| 2024-09-18 | 1,437 | 1,441 | 1,412.5 | 1,417.5 | 44,240,600 | 1,417.50 |
| 2024-09-17 | 1,455.5 | 1,464.5 | 1,391.5 | 1,419 | 62,329,300 | 1,419 |
| 2024-09-13 | 1,452 | 1,462.5 | 1,443 | 1,451 | 52,635,600 | 1,451 |
| 2024-09-12 | 1,457.5 | 1,472 | 1,442.5 | 1,459 | 45,593,000 | 1,459 |
| 2024-09-11 | 1,428.5 | 1,448.5 | 1,414 | 1,427.5 | 56,256,200 | 1,427.50 |
| 2024-09-10 | 1,442.5 | 1,475 | 1,442 | 1,445.5 | 46,372,100 | 1,445.50 |
| 2024-09-09 | 1,410 | 1,449.5 | 1,406.5 | 1,443 | 59,335,300 | 1,443 |
| 2024-09-06 | 1,490 | 1,502 | 1,467 | 1,477 | 41,174,300 | 1,477 |
| 2024-09-05 | 1,479 | 1,513.5 | 1,460 | 1,485.5 | 70,183,600 | 1,485.50 |
| 2024-09-04 | 1,549 | 1,555.5 | 1,505 | 1,509 | 73,244,900 | 1,509 |
| 2024-09-03 | 1,559 | 1,599 | 1,553.5 | 1,599 | 52,222,400 | 1,599 |
| 2024-09-02 | 1,552 | 1,562 | 1,539 | 1,548.5 | 35,940,300 | 1,548.50 |
| 2024-08-30 | 1,520 | 1,532 | 1,512 | 1,528 | 44,526,700 | 1,528 |
| 2024-08-29 | 1,517.5 | 1,523 | 1,506 | 1,512.5 | 41,281,700 | 1,512.50 |
| 2024-08-28 | 1,492 | 1,509.5 | 1,486 | 1,509.5 | 35,413,900 | 1,509.50 |
| 2024-08-27 | 1,495 | 1,516.5 | 1,490.5 | 1,504.5 | 29,317,100 | 1,504.50 |
| 2024-08-26 | 1,513 | 1,523.5 | 1,488 | 1,498.5 | 47,185,600 | 1,498.50 |
| 2024-08-23 | 1,523 | 1,529 | 1,509 | 1,525 | 38,568,400 | 1,525 |
| 2024-08-22 | 1,536.5 | 1,538 | 1,502 | 1,513.5 | 42,850,000 | 1,513.50 |
| 2024-08-21 | 1,520 | 1,539 | 1,517.5 | 1,538 | 32,992,000 | 1,538 |
| 2024-08-20 | 1,560 | 1,560.5 | 1,534 | 1,544 | 37,981,600 | 1,544 |
| 2024-08-19 | 1,555 | 1,571 | 1,536 | 1,543.5 | 53,622,900 | 1,543.50 |
| 2024-08-16 | 1,575 | 1,575 | 1,538.5 | 1,553 | 74,276,100 | 1,553 |
| 2024-08-15 | 1,477 | 1,524.5 | 1,467 | 1,503 | 80,672,800 | 1,503 |
| 2024-08-14 | 1,480 | 1,486.5 | 1,444 | 1,457.5 | 69,070,500 | 1,457.50 |
| 2024-08-13 | 1,412.5 | 1,439.5 | 1,406 | 1,438.5 | 74,626,800 | 1,438.50 |
| 2024-08-09 | 1,424 | 1,426 | 1,386 | 1,410.5 | 85,154,400 | 1,410.50 |
| 2024-08-08 | 1,380 | 1,444 | 1,377.5 | 1,393.5 | 104,202,000 | 1,393.50 |
| 2024-08-07 | 1,310 | 1,484 | 1,304 | 1,433 | 180,522,900 | 1,433 |
| 2024-08-06 | 1,450 | 1,456 | 1,273.5 | 1,318 | 195,791,600 | 1,318 |
| 2024-08-05 | 1,236 | 1,348.5 | 1,200 | 1,245.5 | 217,917,100 | 1,245.50 |
| 2024-08-02 | 1,565.5 | 1,608 | 1,510 | 1,516 | 167,127,800 | 1,516 |
| 2024-08-01 | 1,742 | 1,753.5 | 1,693.5 | 1,725.5 | 110,242,400 | 1,725.50 |
| 2024-07-31 | 1,700 | 1,762 | 1,690 | 1,750 | 122,531,400 | 1,750 |
| 2024-07-30 | 1,676 | 1,689.5 | 1,669 | 1,680.5 | 45,226,000 | 1,680.50 |
| 2024-07-29 | 1,703.5 | 1,712.5 | 1,688.5 | 1,706 | 43,301,100 | 1,706 |
| 2024-07-26 | 1,685.5 | 1,714.5 | 1,674 | 1,685.5 | 53,587,800 | 1,685.50 |
| 2024-07-25 | 1,708 | 1,727.5 | 1,673 | 1,675 | 65,008,600 | 1,675 |
| 2024-07-24 | 1,759.5 | 1,766 | 1,743 | 1,743 | 38,133,600 | 1,743 |
| 2024-07-23 | 1,763 | 1,779.5 | 1,754 | 1,769 | 38,657,200 | 1,769 |
| 2024-07-22 | 1,780 | 1,783.5 | 1,743.5 | 1,747 | 38,158,300 | 1,747 |
| 2024-07-19 | 1,788 | 1,789.5 | 1,761.5 | 1,774.5 | 37,630,600 | 1,774.50 |
| 2024-07-18 | 1,756 | 1,795 | 1,754 | 1,775 | 52,442,000 | 1,775 |
| 2024-07-17 | 1,799 | 1,800 | 1,766 | 1,770 | 37,687,900 | 1,770 |
| 2024-07-16 | 1,760 | 1,786 | 1,754.5 | 1,777 | 42,048,400 | 1,777 |
| 2024-07-12 | 1,761.5 | 1,764 | 1,744 | 1,750 | 61,952,300 | 1,750 |
| 2024-07-11 | 1,815.5 | 1,817.5 | 1,790 | 1,792 | 46,967,900 | 1,792 |
| 2024-07-10 | 1,795 | 1,804.5 | 1,775 | 1,793 | 61,432,500 | 1,793 |
| 2024-07-09 | 1,791 | 1,791 | 1,760.5 | 1,766.5 | 65,744,800 | 1,766.50 |
| 2024-07-08 | 1,822 | 1,828 | 1,791.5 | 1,791.5 | 46,190,200 | 1,791.50 |
| 2024-07-05 | 1,838 | 1,849.5 | 1,808.5 | 1,816.5 | 55,089,300 | 1,816.50 |
| 2024-07-04 | 1,806.5 | 1,831.5 | 1,786.5 | 1,827.5 | 69,165,000 | 1,827.50 |
| 2024-07-03 | 1,805 | 1,813.5 | 1,791 | 1,801 | 62,474,100 | 1,801 |
| 2024-07-02 | 1,770 | 1,818 | 1,765 | 1,811 | 110,642,900 | 1,811 |
| 2024-07-01 | 1,742 | 1,749 | 1,721 | 1,749 | 69,798,600 | 1,749 |
| 2024-06-28 | 1,680 | 1,738 | 1,676 | 1,729 | 123,467,800 | 1,729 |
| 2024-06-27 | 1,659 | 1,674.5 | 1,655.5 | 1,664.5 | 58,242,800 | 1,664.50 |
| 2024-06-26 | 1,640 | 1,661 | 1,634 | 1,652 | 57,890,200 | 1,652 |
| 2024-06-25 | 1,603 | 1,646.5 | 1,598 | 1,641.5 | 70,543,800 | 1,641.50 |
| 2024-06-24 | 1,549.5 | 1,591 | 1,546 | 1,579.5 | 47,993,500 | 1,579.50 |
| 2024-06-21 | 1,570.5 | 1,577 | 1,544 | 1,547 | 58,191,500 | 1,547 |
| 2024-06-20 | 1,565 | 1,574.5 | 1,541 | 1,547 | 32,887,900 | 1,547 |
| 2024-06-19 | 1,560 | 1,577 | 1,552 | 1,570 | 35,779,700 | 1,570 |
| 2024-06-18 | 1,553 | 1,561 | 1,539 | 1,544.5 | 34,458,900 | 1,544.50 |
| 2024-06-17 | 1,562 | 1,574 | 1,535.5 | 1,544.5 | 55,565,500 | 1,544.50 |
| 2024-06-14 | 1,575.5 | 1,603 | 1,568.5 | 1,578.5 | 85,053,900 | 1,578.50 |
| 2024-06-13 | 1,623 | 1,624 | 1,595 | 1,598.5 | 44,414,200 | 1,598.50 |
| 2024-06-12 | 1,614 | 1,621.5 | 1,605 | 1,618.5 | 39,735,800 | 1,618.50 |
| 2024-06-11 | 1,652 | 1,660.5 | 1,632.5 | 1,632.5 | 43,479,400 | 1,632.50 |
| 2024-06-10 | 1,640 | 1,651.5 | 1,630.5 | 1,649.5 | 49,724,900 | 1,649.50 |
| 2024-06-07 | 1,635 | 1,648.5 | 1,605 | 1,622.5 | 69,190,100 | 1,622.50 |
| 2024-06-06 | 1,643 | 1,672 | 1,632 | 1,650.5 | 61,462,800 | 1,650.50 |
| 2024-06-05 | 1,661 | 1,666 | 1,639 | 1,643 | 65,780,900 | 1,643 |
| 2024-06-04 | 1,691.5 | 1,723.5 | 1,679 | 1,683.5 | 87,423,800 | 1,683.50 |
| 2024-06-03 | 1,684.5 | 1,701.5 | 1,682 | 1,696 | 73,945,300 | 1,696 |
| 2024-05-31 | 1,625.5 | 1,663.5 | 1,623 | 1,658 | 98,476,700 | 1,658 |
| 2024-05-30 | 1,621 | 1,647.5 | 1,613 | 1,629.5 | 57,651,000 | 1,629.50 |
| 2024-05-29 | 1,630 | 1,665 | 1,629.5 | 1,637 | 86,664,600 | 1,637 |
| 2024-05-28 | 1,595 | 1,628 | 1,589 | 1,628 | 68,773,800 | 1,628 |
| 2024-05-27 | 1,571 | 1,590.5 | 1,567 | 1,590.5 | 42,011,200 | 1,590.50 |
| 2024-05-24 | 1,543 | 1,573.5 | 1,542 | 1,571 | 43,700,300 | 1,571 |
| 2024-05-23 | 1,559 | 1,564.5 | 1,545 | 1,563.5 | 48,875,800 | 1,563.50 |
| 2024-05-22 | 1,564 | 1,566 | 1,549 | 1,553.5 | 47,238,500 | 1,553.50 |
| 2024-05-21 | 1,555 | 1,559 | 1,535.5 | 1,552 | 49,373,200 | 1,552 |
| 2024-05-20 | 1,553 | 1,573 | 1,551.5 | 1,563 | 56,938,900 | 1,563 |
| 2024-05-17 | 1,528 | 1,578 | 1,523 | 1,553.5 | 107,747,200 | 1,553.50 |
| 2024-05-16 | 1,550.5 | 1,560.5 | 1,502 | 1,522.5 | 159,290,800 | 1,522.50 |
| 2024-05-15 | 1,617 | 1,625.5 | 1,590.5 | 1,590.5 | 70,435,500 | 1,590.50 |
| 2024-05-14 | 1,600 | 1,613 | 1,591 | 1,605.5 | 42,670,200 | 1,605.50 |
| 2024-05-13 | 1,599.5 | 1,616.5 | 1,589.5 | 1,600.5 | 64,361,200 | 1,600.50 |
| 2024-05-10 | 1,587 | 1,612.5 | 1,583 | 1,593 | 73,830,500 | 1,593 |
| 2024-05-09 | 1,568.5 | 1,593 | 1,565 | 1,583.5 | 69,999,200 | 1,583.50 |
| 2024-05-08 | 1,560 | 1,565.5 | 1,545.5 | 1,551 | 35,760,700 | 1,551 |
| 2024-05-07 | 1,568 | 1,568 | 1,543 | 1,559 | 43,814,000 | 1,559 |
| 2024-05-02 | 1,557 | 1,559 | 1,543 | 1,554 | 31,113,300 | 1,554 |
| 2024-05-01 | 1,568 | 1,572 | 1,548.5 | 1,563.5 | 45,797,000 | 1,563.50 |
| 2024-04-30 | 1,543 | 1,579.5 | 1,539.5 | 1,579.5 | 57,840,300 | 1,579.50 |
| 2024-04-26 | 1,550 | 1,567.5 | 1,525 | 1,552.5 | 61,190,400 | 1,552.50 |
| 2024-04-25 | 1,564 | 1,572 | 1,550 | 1,551.5 | 35,517,800 | 1,551.50 |
| 2024-04-24 | 1,565.5 | 1,572 | 1,553 | 1,570 | 45,715,700 | 1,570 |
| 2024-04-23 | 1,561 | 1,571.5 | 1,547.5 | 1,554.5 | 48,408,400 | 1,554.50 |
| 2024-04-22 | 1,527 | 1,554 | 1,521.5 | 1,546 | 73,855,500 | 1,546 |
| 2024-04-19 | 1,520.5 | 1,526 | 1,481 | 1,500 | 64,517,700 | 1,500 |
| 2024-04-18 | 1,484 | 1,523.5 | 1,483.5 | 1,517 | 49,230,800 | 1,517 |
| 2024-04-17 | 1,520 | 1,520 | 1,479 | 1,492.5 | 50,614,200 | 1,492.50 |
| 2024-04-16 | 1,536.5 | 1,552.5 | 1,507 | 1,509.5 | 60,652,500 | 1,509.50 |
| 2024-04-15 | 1,525 | 1,542.5 | 1,516 | 1,542.5 | 42,520,500 | 1,542.50 |
| 2024-04-12 | 1,565 | 1,565.5 | 1,539 | 1,550 | 50,804,800 | 1,550 |
| 2024-04-11 | 1,532 | 1,563.5 | 1,531.5 | 1,562.5 | 54,463,800 | 1,562.50 |
| 2024-04-10 | 1,535 | 1,541 | 1,530.5 | 1,536 | 35,143,800 | 1,536 |
| 2024-04-09 | 1,549.5 | 1,555.5 | 1,531.5 | 1,547.5 | 47,275,500 | 1,547.50 |
| 2024-04-08 | 1,533.5 | 1,547.5 | 1,527.5 | 1,547.5 | 44,993,200 | 1,547.50 |
| 2024-04-05 | 1,514 | 1,525.5 | 1,509 | 1,525.5 | 53,495,200 | 1,525.50 |
| 2024-04-04 | 1,527.5 | 1,561.5 | 1,516 | 1,549 | 76,582,900 | 1,549 |
| 2024-04-03 | 1,489.5 | 1,514.5 | 1,481 | 1,510.5 | 52,643,600 | 1,510.50 |
| 2024-04-02 | 1,510 | 1,528.5 | 1,491.5 | 1,494.5 | 67,769,500 | 1,494.50 |
| 2024-04-01 | 1,557 | 1,563.5 | 1,489 | 1,495 | 82,315,700 | 1,495 |
| 2024-03-29 | 1,549 | 1,561 | 1,546 | 1,557 | 42,979,300 | 1,557 |
| 2024-03-28 | 1,541 | 1,569.5 | 1,535 | 1,535 | 69,498,500 | 1,535 |
| 2024-03-27 | 1,570 | 1,591.5 | 1,566.5 | 1,571 | 85,351,800 | 1,571 |
| 2024-03-26 | 1,587 | 1,587 | 1,562 | 1,565.5 | 59,954,700 | 1,565.50 |
| 2024-03-25 | 1,597 | 1,597.5 | 1,578.5 | 1,580.5 | 65,873,500 | 1,580.50 |
| 2024-03-22 | 1,582 | 1,604 | 1,573 | 1,602 | 87,299,300 | 1,602 |
| 2024-03-21 | 1,544 | 1,574 | 1,528 | 1,572.5 | 114,661,500 | 1,572.50 |
| 2024-03-19 | 1,530 | 1,553 | 1,479 | 1,527.5 | 120,416,400 | 1,527.50 |
| 2024-03-18 | 1,523 | 1,536 | 1,508.5 | 1,533.5 | 66,555,300 | 1,533.50 |
| 2024-03-15 | 1,503 | 1,535.5 | 1,501 | 1,504.5 | 108,961,200 | 1,504.50 |
| 2024-03-14 | 1,521.5 | 1,530.5 | 1,505 | 1,520 | 67,340,500 | 1,520 |
| 2024-03-13 | 1,570.5 | 1,577.5 | 1,521 | 1,530.5 | 70,811,000 | 1,530.50 |
| 2024-03-12 | 1,534.5 | 1,550.5 | 1,508.5 | 1,534.5 | 95,421,000 | 1,534.50 |
| 2024-03-11 | 1,624.5 | 1,625.5 | 1,546 | 1,568 | 125,706,100 | 1,568 |
| 2024-03-08 | 1,616.5 | 1,645.5 | 1,607 | 1,632 | 132,212,500 | 1,632 |
| 2024-03-07 | 1,616 | 1,644 | 1,600.5 | 1,616.5 | 115,109,000 | 1,616.50 |
| 2024-03-06 | 1,592 | 1,609.5 | 1,586 | 1,608 | 91,680,600 | 1,608 |
| 2024-03-05 | 1,571.5 | 1,596.5 | 1,565.5 | 1,596.5 | 84,960,500 | 1,596.50 |
| 2024-03-04 | 1,575 | 1,576 | 1,558.5 | 1,569 | 66,349,200 | 1,569 |
| 2024-03-01 | 1,524.5 | 1,572 | 1,522 | 1,570.5 | 95,139,500 | 1,570.50 |
| 2024-02-29 | 1,522 | 1,542 | 1,514 | 1,542 | 86,174,200 | 1,542 |
| 2024-02-28 | 1,540.5 | 1,552 | 1,511 | 1,521 | 78,955,100 | 1,521 |
| 2024-02-27 | 1,517 | 1,550 | 1,508.5 | 1,536.5 | 98,299,000 | 1,536.50 |
| 2024-02-26 | 1,500 | 1,526 | 1,497 | 1,515 | 81,583,200 | 1,515 |
| 2024-02-22 | 1,493 | 1,496 | 1,483.5 | 1,490 | 63,324,400 | 1,490 |
| 2024-02-21 | 1,483.5 | 1,488 | 1,472.5 | 1,475.5 | 50,298,700 | 1,475.50 |
| 2024-02-20 | 1,505 | 1,527 | 1,481.5 | 1,487.5 | 80,527,900 | 1,487.50 |
| 2024-02-19 | 1,450 | 1,498 | 1,449.5 | 1,497.5 | 89,089,400 | 1,497.50 |
| 2024-02-16 | 1,416 | 1,444 | 1,412 | 1,442 | 96,849,200 | 1,442 |
| 2024-02-15 | 1,419.5 | 1,421 | 1,403 | 1,404 | 60,150,000 | 1,404 |
| 2024-02-14 | 1,410.5 | 1,419 | 1,405 | 1,409 | 55,120,800 | 1,409 |
| 2024-02-13 | 1,404.5 | 1,411.5 | 1,394.5 | 1,410.5 | 62,452,600 | 1,410.50 |
| 2024-02-09 | 1,390 | 1,395 | 1,373 | 1,386 | 56,641,300 | 1,386 |
| 2024-02-08 | 1,405 | 1,405.5 | 1,382.5 | 1,384 | 63,266,500 | 1,384 |
| 2024-02-07 | 1,390.5 | 1,408.5 | 1,386 | 1,404 | 50,674,700 | 1,404 |
| 2024-02-06 | 1,412.5 | 1,428.5 | 1,399.5 | 1,399.5 | 97,220,200 | 1,399.50 |
| 2024-02-05 | 1,410 | 1,440.5 | 1,404.5 | 1,437 | 99,904,400 | 1,437 |
| 2024-02-02 | 1,384 | 1,392 | 1,375.5 | 1,392 | 59,659,100 | 1,392 |
| 2024-02-01 | 1,378 | 1,399 | 1,378 | 1,389 | 67,598,100 | 1,389 |
| 2024-01-31 | 1,370 | 1,395 | 1,365 | 1,395 | 83,406,100 | 1,395 |
| 2024-01-30 | 1,368 | 1,368.5 | 1,361 | 1,363.5 | 42,962,300 | 1,363.50 |
| 2024-01-29 | 1,369.5 | 1,376.5 | 1,360.5 | 1,368 | 58,941,000 | 1,368 |
| 2024-01-26 | 1,363 | 1,366.5 | 1,341 | 1,341 | 93,031,600 | 1,341 |
| 2024-01-25 | 1,392 | 1,396.5 | 1,374 | 1,383.5 | 91,672,900 | 1,383.50 |
| 2024-01-24 | 1,316 | 1,384.5 | 1,313.5 | 1,384 | 166,119,500 | 1,384 |
| 2024-01-23 | 1,308 | 1,327.5 | 1,299.5 | 1,315 | 93,799,300 | 1,315 |
| 2024-01-22 | 1,300 | 1,308 | 1,294 | 1,308 | 55,593,300 | 1,308 |
| 2024-01-19 | 1,305.5 | 1,305.5 | 1,292 | 1,294 | 60,287,900 | 1,294 |
| 2024-01-18 | 1,296.5 | 1,302.5 | 1,289.5 | 1,299 | 50,038,500 | 1,299 |
| 2024-01-17 | 1,294 | 1,303 | 1,287.5 | 1,293 | 80,529,100 | 1,293 |
| 2024-01-16 | 1,293 | 1,294.5 | 1,279 | 1,284.5 | 49,091,500 | 1,284.50 |
| 2024-01-15 | 1,277.5 | 1,294.5 | 1,274 | 1,293.5 | 60,165,800 | 1,293.50 |
| 2024-01-12 | 1,280 | 1,284.5 | 1,265.5 | 1,267.5 | 71,206,800 | 1,267.50 |
| 2024-01-11 | 1,273 | 1,287.5 | 1,267 | 1,281 | 82,084,400 | 1,281 |
| 2024-01-10 | 1,252.5 | 1,267.5 | 1,250.5 | 1,260 | 54,849,300 | 1,260 |
| 2024-01-09 | 1,270.5 | 1,270.5 | 1,252 | 1,259.5 | 54,293,500 | 1,259.50 |
| 2024-01-05 | 1,232.5 | 1,258 | 1,232.5 | 1,258 | 67,823,400 | 1,258 |
| 2024-01-04 | 1,212 | 1,225 | 1,199.5 | 1,225 | 64,417,600 | 1,225 |
分割・併合履歴 ： [2007-10-01]1株→1000株
