8308 (株)りそなホールディングス 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 | 1,230.5 | 1,245 | 1,225.5 | 1,243 | 6,772,900 | 1,243 |
| 2024-11-20 | 1,224.5 | 1,224.5 | 1,212.5 | 1,220.5 | 6,291,300 | 1,220.50 |
| 2024-11-19 | 1,210 | 1,227 | 1,195 | 1,224.5 | 9,506,900 | 1,224.50 |
| 2024-11-18 | 1,241.5 | 1,246 | 1,194.5 | 1,200 | 12,987,000 | 1,200 |
| 2024-11-15 | 1,253 | 1,267.5 | 1,230 | 1,246 | 16,267,600 | 1,246 |
| 2024-11-14 | 1,214.5 | 1,232.5 | 1,203.5 | 1,224 | 15,043,000 | 1,224 |
| 2024-11-13 | 1,190 | 1,220.5 | 1,173.5 | 1,194.5 | 17,994,400 | 1,194.50 |
| 2024-11-12 | 1,190 | 1,197.5 | 1,177 | 1,180.5 | 8,841,900 | 1,180.50 |
| 2024-11-11 | 1,164 | 1,178 | 1,154.5 | 1,169.5 | 6,429,200 | 1,169.50 |
| 2024-11-08 | 1,166 | 1,167.5 | 1,146 | 1,163.5 | 9,896,800 | 1,163.50 |
| 2024-11-07 | 1,183.5 | 1,195.5 | 1,132.5 | 1,150 | 21,817,200 | 1,150 |
| 2024-11-06 | 1,049.5 | 1,098 | 1,041 | 1,098 | 12,779,400 | 1,098 |
| 2024-11-05 | 1,033 | 1,037 | 1,020 | 1,032 | 5,627,100 | 1,032 |
| 2024-11-01 | 1,012.5 | 1,051.5 | 1,010.5 | 1,042 | 12,448,700 | 1,042 |
| 2024-10-31 | 1,021 | 1,032 | 1,014.5 | 1,020 | 6,893,100 | 1,020 |
| 2024-10-30 | 1,018 | 1,027 | 1,014 | 1,022 | 20,873,000 | 1,022 |
| 2024-10-29 | 998 | 1,021.5 | 995.1 | 1,016 | 7,274,200 | 1,016 |
| 2024-10-28 | 984.6 | 1,013 | 980 | 992.6 | 11,109,100 | 992.60 |
| 2024-10-25 | 984.8 | 1,002 | 978 | 999.6 | 8,944,000 | 999.60 |
| 2024-10-24 | 981.3 | 996.4 | 973.1 | 992.1 | 6,242,800 | 992.10 |
| 2024-10-23 | 1,011 | 1,015.5 | 989.4 | 990.3 | 5,699,200 | 990.30 |
| 2024-10-22 | 1,030.5 | 1,033.5 | 1,001.5 | 1,004.5 | 7,610,300 | 1,004.50 |
| 2024-10-21 | 1,048 | 1,049 | 1,027 | 1,033.5 | 5,912,600 | 1,033.50 |
| 2024-10-18 | 1,058 | 1,064 | 1,048 | 1,054 | 6,508,400 | 1,054 |
| 2024-10-17 | 1,064 | 1,083 | 1,044.5 | 1,051 | 12,284,600 | 1,051 |
| 2024-10-16 | 1,031 | 1,048 | 1,027.5 | 1,034 | 7,255,100 | 1,034 |
| 2024-10-15 | 1,050 | 1,067.5 | 1,037 | 1,045.5 | 11,732,800 | 1,045.50 |
| 2024-10-11 | 1,012.5 | 1,024.5 | 1,010 | 1,014 | 6,586,000 | 1,014 |
| 2024-10-10 | 1,013 | 1,015 | 995.8 | 1,002 | 7,285,900 | 1,002 |
| 2024-10-09 | 1,027 | 1,028 | 994.5 | 997.8 | 8,081,800 | 997.80 |
| 2024-10-08 | 1,033.5 | 1,039.5 | 1,007 | 1,014 | 13,984,900 | 1,014 |
| 2024-10-07 | 991 | 1,052 | 988.1 | 1,043.5 | 27,393,600 | 1,043.50 |
| 2024-10-04 | 954.9 | 973 | 948.2 | 960.2 | 13,037,500 | 960.20 |
| 2024-10-03 | 961.6 | 965.9 | 933.4 | 949.8 | 14,750,000 | 949.80 |
| 2024-10-02 | 967.6 | 996.4 | 955.2 | 957.9 | 11,753,700 | 957.90 |
| 2024-10-01 | 1,000 | 1,004.5 | 981.5 | 997.6 | 13,942,500 | 997.60 |
| 2024-09-30 | 972 | 1,014 | 963.9 | 997.6 | 29,109,700 | 997.60 |
| 2024-09-27 | 958 | 965.8 | 936.3 | 942 | 18,546,600 | 942 |
| 2024-09-26 | 958 | 967.6 | 948.3 | 967.6 | 17,156,500 | 967.60 |
| 2024-09-25 | 996.4 | 1,002 | 950.5 | 951.3 | 21,969,800 | 951.30 |
| 2024-09-24 | 1,007.5 | 1,017 | 996.9 | 1,002.5 | 14,127,700 | 1,002.50 |
| 2024-09-20 | 1,040 | 1,048 | 1,022 | 1,022.5 | 13,963,000 | 1,022.50 |
| 2024-09-19 | 1,025 | 1,041.5 | 1,019 | 1,020 | 8,134,800 | 1,020 |
| 2024-09-18 | 986.3 | 1,008 | 982 | 1,001 | 10,571,100 | 1,001 |
| 2024-09-17 | 1,044.5 | 1,049 | 955 | 971.3 | 16,404,200 | 971.30 |
| 2024-09-13 | 1,048.5 | 1,068 | 1,036 | 1,037.5 | 9,080,000 | 1,037.50 |
| 2024-09-12 | 1,063 | 1,077 | 1,042.5 | 1,048.5 | 8,111,800 | 1,048.50 |
| 2024-09-11 | 1,054.5 | 1,062.5 | 1,035.5 | 1,044.5 | 9,231,200 | 1,044.50 |
| 2024-09-10 | 1,056.5 | 1,085.5 | 1,055.5 | 1,066 | 10,630,200 | 1,066 |
| 2024-09-09 | 1,020 | 1,069 | 1,019 | 1,059.5 | 16,241,100 | 1,059.50 |
| 2024-09-06 | 1,053 | 1,062.5 | 1,043.5 | 1,058.5 | 8,741,400 | 1,058.50 |
| 2024-09-05 | 1,035 | 1,082 | 1,028.5 | 1,057.5 | 9,872,500 | 1,057.50 |
| 2024-09-04 | 1,075 | 1,089 | 1,061 | 1,070 | 12,649,300 | 1,070 |
| 2024-09-03 | 1,045 | 1,098 | 1,043.5 | 1,098 | 13,656,100 | 1,098 |
| 2024-09-02 | 1,031 | 1,034.5 | 1,018 | 1,030 | 7,074,900 | 1,030 |
| 2024-08-30 | 1,022 | 1,033 | 1,020.5 | 1,030.5 | 8,021,100 | 1,030.50 |
| 2024-08-29 | 1,026.5 | 1,033 | 1,011.5 | 1,025.5 | 10,317,600 | 1,025.50 |
| 2024-08-28 | 1,027 | 1,037 | 1,023 | 1,031 | 4,428,600 | 1,031 |
| 2024-08-27 | 1,018.5 | 1,031 | 1,011 | 1,029.5 | 5,759,200 | 1,029.50 |
| 2024-08-26 | 1,033.5 | 1,038 | 1,011 | 1,019.5 | 7,689,300 | 1,019.50 |
| 2024-08-23 | 1,029.5 | 1,043.5 | 1,023 | 1,043.5 | 7,689,900 | 1,043.50 |
| 2024-08-22 | 1,030 | 1,031.5 | 1,008 | 1,029.5 | 6,129,100 | 1,029.50 |
| 2024-08-21 | 1,043 | 1,050 | 1,029 | 1,033 | 7,560,800 | 1,033 |
| 2024-08-20 | 1,058.5 | 1,059 | 1,037 | 1,054 | 6,713,900 | 1,054 |
| 2024-08-19 | 1,040.5 | 1,058 | 1,036.5 | 1,041 | 6,889,900 | 1,041 |
| 2024-08-16 | 1,036.5 | 1,048 | 1,022.5 | 1,048 | 12,626,200 | 1,048 |
| 2024-08-15 | 970 | 1,000 | 965.1 | 986.8 | 10,348,700 | 986.80 |
| 2024-08-14 | 974.1 | 993 | 951.6 | 963.1 | 11,983,600 | 963.10 |
| 2024-08-13 | 930 | 961 | 922.1 | 959.1 | 14,775,600 | 959.10 |
| 2024-08-09 | 905.2 | 915.1 | 890.6 | 903.8 | 14,187,700 | 903.80 |
| 2024-08-08 | 857.4 | 906.4 | 855.8 | 869.6 | 13,890,200 | 869.60 |
| 2024-08-07 | 799.3 | 913.5 | 799 | 887.4 | 30,238,400 | 887.40 |
| 2024-08-06 | 879.3 | 935 | 805 | 814.3 | 33,012,100 | 814.30 |
| 2024-08-05 | 954.9 | 962.3 | 817.8 | 829.8 | 26,578,000 | 829.80 |
| 2024-08-02 | 1,109 | 1,127.5 | 1,030 | 1,030.5 | 22,329,300 | 1,030.50 |
| 2024-08-01 | 1,155 | 1,160.5 | 1,122 | 1,160.5 | 27,344,100 | 1,160.50 |
| 2024-07-31 | 1,040 | 1,095 | 1,037 | 1,092 | 23,815,000 | 1,092 |
| 2024-07-30 | 1,013 | 1,024 | 1,007 | 1,023.5 | 7,134,500 | 1,023.50 |
| 2024-07-29 | 1,011 | 1,036.5 | 1,006.5 | 1,033.5 | 6,437,300 | 1,033.50 |
| 2024-07-26 | 1,005 | 1,027.5 | 995.5 | 1,008.5 | 7,822,200 | 1,008.50 |
| 2024-07-25 | 1,038.5 | 1,044.5 | 1,003.5 | 1,008.5 | 10,041,900 | 1,008.50 |
| 2024-07-24 | 1,076.5 | 1,089.5 | 1,061.5 | 1,061.5 | 7,140,100 | 1,061.50 |
| 2024-07-23 | 1,074 | 1,084 | 1,069.5 | 1,079 | 5,602,300 | 1,079 |
| 2024-07-22 | 1,071 | 1,076.5 | 1,064 | 1,066 | 5,852,500 | 1,066 |
| 2024-07-19 | 1,070 | 1,070.5 | 1,057 | 1,067 | 5,431,900 | 1,067 |
| 2024-07-18 | 1,050 | 1,069.5 | 1,045 | 1,057.5 | 6,448,900 | 1,057.50 |
| 2024-07-17 | 1,067.5 | 1,070 | 1,053 | 1,061.5 | 7,199,800 | 1,061.50 |
| 2024-07-16 | 1,055 | 1,069.5 | 1,043.5 | 1,066.5 | 8,376,600 | 1,066.50 |
| 2024-07-12 | 1,049 | 1,049.5 | 1,031.5 | 1,048.5 | 8,139,600 | 1,048.50 |
| 2024-07-11 | 1,078 | 1,084.5 | 1,063 | 1,066 | 6,342,500 | 1,066 |
| 2024-07-10 | 1,057 | 1,078 | 1,051.5 | 1,068.5 | 9,219,900 | 1,068.50 |
| 2024-07-09 | 1,062.5 | 1,063.5 | 1,041 | 1,060.5 | 9,880,600 | 1,060.50 |
| 2024-07-08 | 1,068.5 | 1,078.5 | 1,062 | 1,066.5 | 6,806,600 | 1,066.50 |
| 2024-07-05 | 1,076 | 1,080 | 1,062.5 | 1,062.5 | 5,807,200 | 1,062.50 |
| 2024-07-04 | 1,078 | 1,084 | 1,063 | 1,079.5 | 5,294,800 | 1,079.50 |
| 2024-07-03 | 1,085.5 | 1,088 | 1,066 | 1,076 | 8,022,300 | 1,076 |
| 2024-07-02 | 1,089.5 | 1,104 | 1,073 | 1,084 | 13,471,000 | 1,084 |
| 2024-07-01 | 1,083 | 1,087 | 1,066 | 1,087 | 9,079,000 | 1,087 |
| 2024-06-28 | 1,050 | 1,076.5 | 1,049 | 1,064.5 | 11,176,700 | 1,064.50 |
| 2024-06-27 | 1,050.5 | 1,057 | 1,042 | 1,045.5 | 12,578,400 | 1,045.50 |
| 2024-06-26 | 1,050.5 | 1,063 | 1,047.5 | 1,056 | 8,867,700 | 1,056 |
| 2024-06-25 | 1,025 | 1,056 | 1,024.5 | 1,044 | 11,405,800 | 1,044 |
| 2024-06-24 | 991.5 | 1,014 | 986.2 | 1,012.5 | 11,690,200 | 1,012.50 |
| 2024-06-21 | 999.2 | 1,001 | 990.9 | 990.9 | 11,931,100 | 990.90 |
| 2024-06-20 | 990 | 995.6 | 980.4 | 988 | 6,470,800 | 988 |
| 2024-06-19 | 997 | 1,003 | 988 | 988.7 | 5,524,200 | 988.70 |
| 2024-06-18 | 982.6 | 988.7 | 970.2 | 985 | 5,978,900 | 985 |
| 2024-06-17 | 977 | 986.6 | 968.2 | 971.6 | 8,970,000 | 971.60 |
| 2024-06-14 | 995 | 1,010.5 | 974.6 | 981.2 | 19,345,600 | 981.20 |
| 2024-06-13 | 1,007 | 1,013.5 | 999 | 1,005.5 | 8,405,500 | 1,005.50 |
| 2024-06-12 | 1,008 | 1,022 | 1,005 | 1,016.5 | 8,150,900 | 1,016.50 |
| 2024-06-11 | 1,065 | 1,066.5 | 1,037 | 1,037 | 8,332,200 | 1,037 |
| 2024-06-10 | 1,052 | 1,062 | 1,038 | 1,047.5 | 7,436,800 | 1,047.50 |
| 2024-06-07 | 1,021 | 1,042 | 1,019.5 | 1,026 | 7,209,400 | 1,026 |
| 2024-06-06 | 1,020 | 1,030.5 | 1,015.5 | 1,017 | 9,019,900 | 1,017 |
| 2024-06-05 | 1,036 | 1,041 | 1,007 | 1,018.5 | 15,635,800 | 1,018.50 |
| 2024-06-04 | 1,100 | 1,107 | 1,047.5 | 1,051 | 13,834,500 | 1,051 |
| 2024-06-03 | 1,084 | 1,100.5 | 1,081.5 | 1,098 | 11,767,200 | 1,098 |
| 2024-05-31 | 1,036 | 1,084 | 1,036 | 1,084 | 27,272,900 | 1,084 |
| 2024-05-30 | 1,018.5 | 1,044 | 1,010.5 | 1,035.5 | 9,401,700 | 1,035.50 |
| 2024-05-29 | 1,044.5 | 1,058.5 | 1,022.5 | 1,024 | 11,839,000 | 1,024 |
| 2024-05-28 | 1,003 | 1,037 | 996.7 | 1,037 | 9,308,400 | 1,037 |
| 2024-05-27 | 989.9 | 1,003.5 | 985.4 | 1,003.5 | 6,965,500 | 1,003.50 |
| 2024-05-24 | 985 | 993.4 | 981.8 | 993.4 | 9,014,800 | 993.40 |
| 2024-05-23 | 995.6 | 997.4 | 984.8 | 996 | 8,943,900 | 996 |
| 2024-05-22 | 1,012.5 | 1,013.5 | 993 | 995.8 | 10,511,100 | 995.80 |
| 2024-05-21 | 1,005 | 1,012 | 992.9 | 1,007.5 | 12,230,500 | 1,007.50 |
| 2024-05-20 | 1,015 | 1,024 | 1,005.5 | 1,023 | 10,998,800 | 1,023 |
| 2024-05-17 | 995.2 | 1,013.5 | 992.1 | 1,013.5 | 11,529,300 | 1,013.50 |
| 2024-05-16 | 996.1 | 1,004 | 984.3 | 1,004 | 17,137,100 | 1,004 |
| 2024-05-15 | 998.6 | 1,028.5 | 990.9 | 1,018 | 22,708,000 | 1,018 |
| 2024-05-14 | 968 | 972 | 959 | 969.5 | 9,994,100 | 969.50 |
| 2024-05-13 | 951.1 | 980 | 947 | 972.9 | 8,599,400 | 972.90 |
| 2024-05-10 | 965.3 | 973.5 | 959.8 | 966.1 | 8,587,400 | 966.10 |
| 2024-05-09 | 954.9 | 965.5 | 952.7 | 961.5 | 6,806,700 | 961.50 |
| 2024-05-08 | 967.2 | 974.7 | 946.4 | 949.7 | 11,043,400 | 949.70 |
| 2024-05-07 | 960 | 970.6 | 948.7 | 968.8 | 16,266,200 | 968.80 |
| 2024-05-02 | 980 | 982 | 961.5 | 969.6 | 19,326,200 | 969.60 |
| 2024-05-01 | 988 | 994.6 | 974.1 | 991.8 | 10,288,600 | 991.80 |
| 2024-04-30 | 981.4 | 1,006 | 981.2 | 1,001 | 11,119,200 | 1,001 |
| 2024-04-26 | 988.8 | 998.7 | 972.3 | 984.1 | 11,035,700 | 984.10 |
| 2024-04-25 | 997 | 1,004.5 | 986.5 | 988.8 | 9,170,600 | 988.80 |
| 2024-04-24 | 989 | 998.8 | 976.3 | 992.8 | 10,101,800 | 992.80 |
| 2024-04-23 | 1,000 | 1,013.5 | 988.4 | 990.5 | 9,265,100 | 990.50 |
| 2024-04-22 | 992.4 | 1,006 | 978.7 | 996.1 | 12,628,100 | 996.10 |
| 2024-04-19 | 994.6 | 1,001 | 965.1 | 981.1 | 12,521,200 | 981.10 |
| 2024-04-18 | 975 | 1,004 | 971 | 1,000 | 12,568,900 | 1,000 |
| 2024-04-17 | 1,005 | 1,005.5 | 969 | 979.8 | 11,125,000 | 979.80 |
| 2024-04-16 | 1,015 | 1,032 | 989.3 | 991.8 | 14,634,700 | 991.80 |
| 2024-04-15 | 1,002 | 1,016.5 | 995.4 | 1,013.5 | 8,241,900 | 1,013.50 |
| 2024-04-12 | 998 | 1,015 | 989.5 | 1,013 | 14,551,500 | 1,013 |
| 2024-04-11 | 944.1 | 989.2 | 940.8 | 986.8 | 15,894,600 | 986.80 |
| 2024-04-10 | 943 | 951 | 940.6 | 945.8 | 8,633,000 | 945.80 |
| 2024-04-09 | 968.4 | 969.5 | 953.2 | 955 | 9,170,900 | 955 |
| 2024-04-08 | 966 | 967.2 | 942.2 | 965.4 | 11,478,900 | 965.40 |
| 2024-04-05 | 946.9 | 961 | 941.7 | 956 | 12,371,700 | 956 |
| 2024-04-04 | 938.6 | 963.5 | 933.7 | 961.9 | 13,765,800 | 961.90 |
| 2024-04-03 | 910 | 938.1 | 902.6 | 936.7 | 13,658,400 | 936.70 |
| 2024-04-02 | 928 | 936.6 | 910.1 | 918.1 | 11,003,700 | 918.10 |
| 2024-04-01 | 950.3 | 952.4 | 920.7 | 924 | 8,087,900 | 924 |
| 2024-03-29 | 940 | 953.9 | 936.5 | 950.3 | 7,865,200 | 950.30 |
| 2024-03-28 | 947.8 | 952.4 | 931.5 | 932 | 13,922,500 | 932 |
| 2024-03-27 | 952.1 | 991.8 | 952.1 | 966.8 | 25,855,000 | 966.80 |
| 2024-03-26 | 950.8 | 951 | 926.9 | 937.9 | 11,631,000 | 937.90 |
| 2024-03-25 | 947.1 | 967.4 | 942 | 947.9 | 19,849,200 | 947.90 |
| 2024-03-22 | 928.4 | 954.4 | 920.5 | 951.2 | 16,185,600 | 951.20 |
| 2024-03-21 | 911.3 | 924.8 | 905.6 | 924.5 | 16,189,500 | 924.50 |
| 2024-03-19 | 913.6 | 925.6 | 851.5 | 896.3 | 25,709,400 | 896.30 |
| 2024-03-18 | 908.7 | 919.7 | 901.7 | 913.5 | 11,446,700 | 913.50 |
| 2024-03-15 | 897 | 912.3 | 892 | 893.7 | 14,286,600 | 893.70 |
| 2024-03-14 | 906.3 | 917.5 | 892.4 | 895.2 | 12,909,100 | 895.20 |
| 2024-03-13 | 914.6 | 915.7 | 895.4 | 905.6 | 12,182,700 | 905.60 |
| 2024-03-12 | 895 | 895.9 | 871.8 | 889.2 | 14,571,300 | 889.20 |
| 2024-03-11 | 930.9 | 931.9 | 887.6 | 897.1 | 17,912,900 | 897.10 |
| 2024-03-08 | 921.7 | 934.7 | 906 | 924.5 | 20,368,500 | 924.50 |
| 2024-03-07 | 895 | 922.8 | 893.6 | 906.7 | 19,319,200 | 906.70 |
| 2024-03-06 | 881 | 902.7 | 878 | 890 | 17,231,100 | 890 |
| 2024-03-05 | 849 | 867.9 | 842.9 | 864.9 | 13,340,300 | 864.90 |
| 2024-03-04 | 844 | 849.3 | 834.5 | 844.4 | 11,580,600 | 844.40 |
| 2024-03-01 | 820 | 846.2 | 817.7 | 843.3 | 14,527,100 | 843.30 |
| 2024-02-29 | 819.2 | 826.2 | 813.6 | 816 | 16,480,100 | 816 |
| 2024-02-28 | 836 | 846.6 | 821.1 | 827.1 | 12,402,800 | 827.10 |
| 2024-02-27 | 829 | 859.5 | 823.1 | 836.6 | 13,492,500 | 836.60 |
| 2024-02-26 | 819.2 | 834.6 | 816.6 | 829.3 | 12,663,300 | 829.30 |
| 2024-02-22 | 814.9 | 818.2 | 809.1 | 810.5 | 8,216,000 | 810.50 |
| 2024-02-21 | 815.3 | 817.5 | 801.1 | 809.8 | 8,360,700 | 809.80 |
| 2024-02-20 | 831 | 835.7 | 814.4 | 817.7 | 9,480,900 | 817.70 |
| 2024-02-19 | 825 | 836.9 | 822.1 | 836.5 | 8,518,700 | 836.50 |
| 2024-02-16 | 804.8 | 818.3 | 802 | 818.3 | 10,710,300 | 818.30 |
| 2024-02-15 | 813.2 | 814.9 | 792.9 | 797.6 | 9,463,500 | 797.60 |
| 2024-02-14 | 810.6 | 813.4 | 803.4 | 807.2 | 7,535,800 | 807.20 |
| 2024-02-13 | 796 | 815.6 | 791.8 | 815.1 | 11,438,800 | 815.10 |
| 2024-02-09 | 802.5 | 805.3 | 791.7 | 800 | 9,575,100 | 800 |
| 2024-02-08 | 817 | 819.7 | 803 | 804 | 12,452,100 | 804 |
| 2024-02-07 | 814.2 | 818.2 | 809.5 | 813.6 | 7,965,600 | 813.60 |
| 2024-02-06 | 827.8 | 831 | 810.4 | 810.4 | 11,406,000 | 810.40 |
| 2024-02-05 | 829.3 | 840 | 821.1 | 834.7 | 13,524,800 | 834.70 |
| 2024-02-02 | 805.1 | 819.5 | 802 | 817.6 | 14,498,100 | 817.60 |
| 2024-02-01 | 802 | 806.4 | 780.2 | 805 | 25,208,400 | 805 |
| 2024-01-31 | 799.1 | 821.7 | 799.1 | 819.9 | 12,828,500 | 819.90 |
| 2024-01-30 | 808.9 | 809.4 | 798.1 | 798.2 | 11,177,000 | 798.20 |
| 2024-01-29 | 808.9 | 820 | 807.6 | 813 | 11,039,300 | 813 |
| 2024-01-26 | 808 | 814.3 | 798 | 798 | 14,057,000 | 798 |
| 2024-01-25 | 804 | 812.3 | 801.4 | 810.6 | 14,914,900 | 810.60 |
| 2024-01-24 | 772 | 807 | 769.6 | 805 | 27,350,100 | 805 |
| 2024-01-23 | 778 | 784 | 760.3 | 769.2 | 16,628,700 | 769.20 |
| 2024-01-22 | 768 | 772.5 | 760 | 770.3 | 15,109,200 | 770.30 |
| 2024-01-19 | 762.5 | 763.5 | 756.1 | 762.7 | 12,796,700 | 762.70 |
| 2024-01-18 | 750.1 | 753 | 744.1 | 750.9 | 8,718,800 | 750.90 |
| 2024-01-17 | 759.9 | 762.4 | 750.5 | 752.4 | 8,231,300 | 752.40 |
| 2024-01-16 | 759.2 | 769 | 750.5 | 752.4 | 7,401,500 | 752.40 |
| 2024-01-15 | 743.7 | 759.8 | 742.6 | 758.8 | 7,258,300 | 758.80 |
| 2024-01-12 | 752 | 753.5 | 742.5 | 742.5 | 10,741,500 | 742.50 |
| 2024-01-11 | 749 | 757.3 | 748.2 | 751.7 | 11,240,900 | 751.70 |
| 2024-01-10 | 741.8 | 748.5 | 736.6 | 736.7 | 9,229,400 | 736.70 |
| 2024-01-09 | 746.4 | 747.9 | 740.3 | 745 | 11,025,800 | 745 |
| 2024-01-05 | 735.6 | 747.9 | 727 | 746.7 | 12,974,800 | 746.70 |
| 2024-01-04 | 724.7 | 724.9 | 710.8 | 720.6 | 9,709,000 | 720.60 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
