8331 (株)千葉銀行 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 | 1,193.5 | 1,207 | 1,185 | 1,201.5 | 3,291,000 | 1,201.50 |
| 2024-11-20 | 1,200 | 1,208 | 1,182 | 1,189.5 | 2,421,200 | 1,189.50 |
| 2024-11-19 | 1,195.5 | 1,214.5 | 1,195.5 | 1,214 | 2,733,200 | 1,214 |
| 2024-11-18 | 1,205.5 | 1,215.5 | 1,193.5 | 1,200 | 3,731,100 | 1,200 |
| 2024-11-15 | 1,213 | 1,214.5 | 1,176.5 | 1,200 | 4,608,700 | 1,200 |
| 2024-11-14 | 1,204 | 1,216.5 | 1,199.5 | 1,204.5 | 2,917,100 | 1,204.50 |
| 2024-11-13 | 1,219.5 | 1,220.5 | 1,197 | 1,205.5 | 3,543,300 | 1,205.50 |
| 2024-11-12 | 1,245 | 1,246.5 | 1,191.5 | 1,202 | 7,387,600 | 1,202 |
| 2024-11-11 | 1,266 | 1,274 | 1,247.5 | 1,258.5 | 2,123,300 | 1,258.50 |
| 2024-11-08 | 1,274.5 | 1,280 | 1,247.5 | 1,253.5 | 2,767,400 | 1,253.50 |
| 2024-11-07 | 1,265 | 1,285.5 | 1,242.5 | 1,260 | 6,260,500 | 1,260 |
| 2024-11-06 | 1,174.5 | 1,221.5 | 1,164 | 1,218.5 | 4,091,400 | 1,218.50 |
| 2024-11-05 | 1,175 | 1,175 | 1,139.5 | 1,163.5 | 3,029,300 | 1,163.50 |
| 2024-11-01 | 1,118.5 | 1,162 | 1,116 | 1,154 | 3,524,700 | 1,154 |
| 2024-10-31 | 1,132.5 | 1,138 | 1,123 | 1,130 | 2,876,400 | 1,130 |
| 2024-10-30 | 1,128.5 | 1,136 | 1,117.5 | 1,131.5 | 7,283,200 | 1,131.50 |
| 2024-10-29 | 1,108 | 1,125.5 | 1,108 | 1,122 | 1,662,900 | 1,122 |
| 2024-10-28 | 1,086 | 1,113.5 | 1,080.5 | 1,106.5 | 2,460,800 | 1,106.50 |
| 2024-10-25 | 1,098 | 1,106.5 | 1,085.5 | 1,102 | 1,876,600 | 1,102 |
| 2024-10-24 | 1,105 | 1,110.5 | 1,097 | 1,105.5 | 1,932,700 | 1,105.50 |
| 2024-10-23 | 1,127.5 | 1,129 | 1,107 | 1,108.5 | 1,649,700 | 1,108.50 |
| 2024-10-22 | 1,143 | 1,148 | 1,122.5 | 1,123 | 2,309,900 | 1,123 |
| 2024-10-21 | 1,158 | 1,161 | 1,143.5 | 1,148.5 | 1,486,900 | 1,148.50 |
| 2024-10-18 | 1,186 | 1,186.5 | 1,163 | 1,166.5 | 1,715,200 | 1,166.50 |
| 2024-10-17 | 1,168.5 | 1,183.5 | 1,164.5 | 1,175 | 2,276,400 | 1,175 |
| 2024-10-16 | 1,142 | 1,166 | 1,135 | 1,152 | 1,826,000 | 1,152 |
| 2024-10-15 | 1,168 | 1,174.5 | 1,160.5 | 1,166 | 2,486,500 | 1,166 |
| 2024-10-11 | 1,143 | 1,155 | 1,139.5 | 1,146.5 | 2,512,900 | 1,146.50 |
| 2024-10-10 | 1,139 | 1,139 | 1,122 | 1,128 | 2,625,200 | 1,128 |
| 2024-10-09 | 1,152.5 | 1,156.5 | 1,128.5 | 1,129.5 | 1,475,600 | 1,129.50 |
| 2024-10-08 | 1,165 | 1,173.5 | 1,124.5 | 1,140 | 2,924,200 | 1,140 |
| 2024-10-07 | 1,166 | 1,190.5 | 1,157 | 1,184 | 3,261,600 | 1,184 |
| 2024-10-04 | 1,126 | 1,152.5 | 1,123 | 1,135.5 | 2,060,700 | 1,135.50 |
| 2024-10-03 | 1,146 | 1,147.5 | 1,110.5 | 1,115 | 2,425,300 | 1,115 |
| 2024-10-02 | 1,145 | 1,165.5 | 1,121 | 1,125.5 | 2,950,300 | 1,125.50 |
| 2024-10-01 | 1,161 | 1,185.5 | 1,147.5 | 1,170 | 2,628,800 | 1,170 |
| 2024-09-30 | 1,153 | 1,176.5 | 1,132.5 | 1,152.5 | 4,927,100 | 1,152.50 |
| 2024-09-27 | 1,136 | 1,136 | 1,111.5 | 1,123 | 2,281,100 | 1,123 |
| 2024-09-26 | 1,125.5 | 1,148.5 | 1,115 | 1,144.5 | 3,442,600 | 1,144.50 |
| 2024-09-25 | 1,134 | 1,134 | 1,107.5 | 1,115.5 | 2,353,000 | 1,115.50 |
| 2024-09-24 | 1,158.5 | 1,163 | 1,135.5 | 1,137.5 | 2,839,000 | 1,137.50 |
| 2024-09-20 | 1,176 | 1,176 | 1,143.5 | 1,150 | 3,961,700 | 1,150 |
| 2024-09-19 | 1,153.5 | 1,170 | 1,146.5 | 1,148.5 | 2,066,700 | 1,148.50 |
| 2024-09-18 | 1,129 | 1,134.5 | 1,112.5 | 1,126 | 1,943,200 | 1,126 |
| 2024-09-17 | 1,142 | 1,151.5 | 1,091.5 | 1,115 | 3,350,900 | 1,115 |
| 2024-09-13 | 1,147 | 1,154.5 | 1,129 | 1,131 | 2,909,000 | 1,131 |
| 2024-09-12 | 1,144 | 1,161 | 1,136 | 1,149 | 3,093,000 | 1,149 |
| 2024-09-11 | 1,134 | 1,148.5 | 1,118.5 | 1,131.5 | 3,491,800 | 1,131.50 |
| 2024-09-10 | 1,154.5 | 1,179 | 1,154 | 1,154.5 | 2,395,600 | 1,154.50 |
| 2024-09-09 | 1,116.5 | 1,162 | 1,108.5 | 1,153 | 2,995,400 | 1,153 |
| 2024-09-06 | 1,183.5 | 1,187 | 1,166.5 | 1,176.5 | 2,155,400 | 1,176.50 |
| 2024-09-05 | 1,143 | 1,195.5 | 1,140.5 | 1,169 | 2,910,300 | 1,169 |
| 2024-09-04 | 1,202 | 1,223.5 | 1,183 | 1,189 | 2,702,900 | 1,189 |
| 2024-09-03 | 1,246.5 | 1,256 | 1,238 | 1,254.5 | 1,486,000 | 1,254.50 |
| 2024-09-02 | 1,243.5 | 1,259 | 1,224.5 | 1,233 | 1,878,900 | 1,233 |
| 2024-08-30 | 1,218 | 1,230.5 | 1,207.5 | 1,225 | 2,170,000 | 1,225 |
| 2024-08-29 | 1,211 | 1,221 | 1,202 | 1,217.5 | 1,992,200 | 1,217.50 |
| 2024-08-28 | 1,202.5 | 1,218 | 1,199 | 1,216.5 | 1,913,300 | 1,216.50 |
| 2024-08-27 | 1,199 | 1,208 | 1,185.5 | 1,198 | 2,150,700 | 1,198 |
| 2024-08-26 | 1,223 | 1,232 | 1,181.5 | 1,189 | 2,815,400 | 1,189 |
| 2024-08-23 | 1,204 | 1,231.5 | 1,197 | 1,231.5 | 2,660,200 | 1,231.50 |
| 2024-08-22 | 1,215.5 | 1,223.5 | 1,194 | 1,204.5 | 2,285,800 | 1,204.50 |
| 2024-08-21 | 1,217.5 | 1,238 | 1,214 | 1,229 | 2,138,000 | 1,229 |
| 2024-08-20 | 1,255.5 | 1,256 | 1,221.5 | 1,236 | 2,829,700 | 1,236 |
| 2024-08-19 | 1,260 | 1,264.5 | 1,229 | 1,236 | 4,299,900 | 1,236 |
| 2024-08-16 | 1,251.5 | 1,270.5 | 1,242.5 | 1,267.5 | 5,205,700 | 1,267.50 |
| 2024-08-15 | 1,155 | 1,203.5 | 1,154 | 1,197 | 4,242,200 | 1,197 |
| 2024-08-14 | 1,150 | 1,183.5 | 1,131.5 | 1,150 | 5,331,000 | 1,150 |
| 2024-08-13 | 1,099 | 1,130 | 1,086.5 | 1,129 | 3,373,700 | 1,129 |
| 2024-08-09 | 1,078 | 1,098.5 | 1,052.5 | 1,073 | 4,366,900 | 1,073 |
| 2024-08-08 | 1,040 | 1,069.5 | 1,024 | 1,039.5 | 5,463,600 | 1,039.50 |
| 2024-08-07 | 966.6 | 1,112.5 | 965.1 | 1,093 | 9,696,700 | 1,093 |
| 2024-08-06 | 994 | 1,084.5 | 973 | 996.6 | 11,579,700 | 996.60 |
| 2024-08-05 | 994 | 1,105 | 964 | 964 | 8,426,700 | 964 |
| 2024-08-02 | 1,298 | 1,350 | 1,257 | 1,264 | 4,615,100 | 1,264 |
| 2024-08-01 | 1,425 | 1,441.5 | 1,411 | 1,427.5 | 3,712,800 | 1,427.50 |
| 2024-07-31 | 1,380 | 1,429 | 1,371.5 | 1,428.5 | 3,795,100 | 1,428.50 |
| 2024-07-30 | 1,372.5 | 1,380 | 1,358.5 | 1,375.5 | 2,110,500 | 1,375.50 |
| 2024-07-29 | 1,380 | 1,407.5 | 1,366 | 1,398 | 1,497,300 | 1,398 |
| 2024-07-26 | 1,367 | 1,385 | 1,346 | 1,363.5 | 1,428,300 | 1,363.50 |
| 2024-07-25 | 1,398.5 | 1,410 | 1,366.5 | 1,368.5 | 3,009,700 | 1,368.50 |
| 2024-07-24 | 1,418.5 | 1,432.5 | 1,407 | 1,407.5 | 1,603,400 | 1,407.50 |
| 2024-07-23 | 1,399.5 | 1,426 | 1,393 | 1,423.5 | 1,977,500 | 1,423.50 |
| 2024-07-22 | 1,400 | 1,408.5 | 1,390.5 | 1,396.5 | 1,131,600 | 1,396.50 |
| 2024-07-19 | 1,405.5 | 1,415 | 1,382 | 1,397 | 1,622,200 | 1,397 |
| 2024-07-18 | 1,386 | 1,412.5 | 1,383.5 | 1,405 | 1,763,100 | 1,405 |
| 2024-07-17 | 1,395 | 1,406.5 | 1,387 | 1,400.5 | 2,085,400 | 1,400.50 |
| 2024-07-16 | 1,368 | 1,404 | 1,363.5 | 1,383.5 | 2,412,000 | 1,383.50 |
| 2024-07-12 | 1,372 | 1,381 | 1,363.5 | 1,371.5 | 2,000,000 | 1,371.50 |
| 2024-07-11 | 1,399.5 | 1,403 | 1,373.5 | 1,380.5 | 2,049,900 | 1,380.50 |
| 2024-07-10 | 1,387.5 | 1,394 | 1,372 | 1,384.5 | 2,059,600 | 1,384.50 |
| 2024-07-09 | 1,374.5 | 1,388 | 1,364.5 | 1,384 | 2,073,200 | 1,384 |
| 2024-07-08 | 1,381 | 1,385.5 | 1,359.5 | 1,372 | 2,555,400 | 1,372 |
| 2024-07-05 | 1,405 | 1,406.5 | 1,378.5 | 1,380 | 2,769,500 | 1,380 |
| 2024-07-04 | 1,414.5 | 1,416 | 1,401 | 1,414.5 | 2,226,700 | 1,414.50 |
| 2024-07-03 | 1,436.5 | 1,448 | 1,407 | 1,417.5 | 2,977,300 | 1,417.50 |
| 2024-07-02 | 1,457 | 1,473.5 | 1,443 | 1,455.5 | 2,516,700 | 1,455.50 |
| 2024-07-01 | 1,462 | 1,470 | 1,442 | 1,456.5 | 2,472,900 | 1,456.50 |
| 2024-06-28 | 1,421 | 1,436.5 | 1,413 | 1,432 | 2,620,700 | 1,432 |
| 2024-06-27 | 1,410 | 1,421 | 1,399 | 1,407 | 2,234,000 | 1,407 |
| 2024-06-26 | 1,406 | 1,430.5 | 1,406 | 1,417.5 | 2,121,800 | 1,417.50 |
| 2024-06-25 | 1,398 | 1,419 | 1,390.5 | 1,406.5 | 2,453,500 | 1,406.50 |
| 2024-06-24 | 1,376 | 1,392.5 | 1,362.5 | 1,375 | 2,177,000 | 1,375 |
| 2024-06-21 | 1,395 | 1,396 | 1,377 | 1,383.5 | 2,566,200 | 1,383.50 |
| 2024-06-20 | 1,374 | 1,380.5 | 1,356.5 | 1,367.5 | 1,393,900 | 1,367.50 |
| 2024-06-19 | 1,385 | 1,389.5 | 1,367 | 1,372 | 1,300,800 | 1,372 |
| 2024-06-18 | 1,383 | 1,383 | 1,355.5 | 1,368 | 2,305,500 | 1,368 |
| 2024-06-17 | 1,369.5 | 1,388 | 1,355 | 1,359.5 | 2,186,300 | 1,359.50 |
| 2024-06-14 | 1,353.5 | 1,380.5 | 1,351.5 | 1,356 | 3,863,000 | 1,356 |
| 2024-06-13 | 1,383.5 | 1,391 | 1,349 | 1,355.5 | 2,321,200 | 1,355.50 |
| 2024-06-12 | 1,386 | 1,401.5 | 1,380.5 | 1,384 | 2,603,400 | 1,384 |
| 2024-06-11 | 1,430 | 1,437 | 1,414 | 1,416 | 1,639,800 | 1,416 |
| 2024-06-10 | 1,414 | 1,439 | 1,414 | 1,429.5 | 2,131,100 | 1,429.50 |
| 2024-06-07 | 1,394 | 1,414 | 1,389 | 1,400 | 1,547,000 | 1,400 |
| 2024-06-06 | 1,397 | 1,414.5 | 1,381 | 1,392 | 3,101,500 | 1,392 |
| 2024-06-05 | 1,400 | 1,415 | 1,369.5 | 1,396.5 | 3,814,700 | 1,396.50 |
| 2024-06-04 | 1,519.5 | 1,527.5 | 1,429.5 | 1,430 | 3,692,400 | 1,430 |
| 2024-06-03 | 1,503.5 | 1,519 | 1,492.5 | 1,519 | 2,730,100 | 1,519 |
| 2024-05-31 | 1,454.5 | 1,493.5 | 1,454.5 | 1,493.5 | 4,182,300 | 1,493.50 |
| 2024-05-30 | 1,433 | 1,471 | 1,423 | 1,453.5 | 3,808,800 | 1,453.50 |
| 2024-05-29 | 1,423 | 1,451 | 1,416.5 | 1,432 | 2,839,900 | 1,432 |
| 2024-05-28 | 1,410 | 1,422 | 1,402.5 | 1,415 | 1,401,900 | 1,415 |
| 2024-05-27 | 1,386 | 1,409.5 | 1,383 | 1,409.5 | 1,585,100 | 1,409.50 |
| 2024-05-24 | 1,355 | 1,388.5 | 1,353.5 | 1,379 | 1,553,300 | 1,379 |
| 2024-05-23 | 1,374.5 | 1,378 | 1,350 | 1,376 | 1,446,300 | 1,376 |
| 2024-05-22 | 1,373.5 | 1,384 | 1,361.5 | 1,375 | 1,869,500 | 1,375 |
| 2024-05-21 | 1,358 | 1,378 | 1,355.5 | 1,361 | 1,798,900 | 1,361 |
| 2024-05-20 | 1,341 | 1,375 | 1,340 | 1,368.5 | 2,316,900 | 1,368.50 |
| 2024-05-17 | 1,303 | 1,331.5 | 1,301.5 | 1,331.5 | 1,769,600 | 1,331.50 |
| 2024-05-16 | 1,309 | 1,321.5 | 1,289.5 | 1,318 | 2,350,200 | 1,318 |
| 2024-05-15 | 1,310 | 1,337 | 1,304.5 | 1,319.5 | 3,518,300 | 1,319.50 |
| 2024-05-14 | 1,298 | 1,309 | 1,279 | 1,290 | 2,405,600 | 1,290 |
| 2024-05-13 | 1,270 | 1,307.5 | 1,265.5 | 1,299.5 | 3,741,800 | 1,299.50 |
| 2024-05-10 | 1,294 | 1,314 | 1,286 | 1,297.5 | 2,320,400 | 1,297.50 |
| 2024-05-09 | 1,291 | 1,300.5 | 1,283.5 | 1,291.5 | 2,260,900 | 1,291.50 |
| 2024-05-08 | 1,288 | 1,301.5 | 1,275 | 1,280 | 2,689,200 | 1,280 |
| 2024-05-07 | 1,297 | 1,311 | 1,286.5 | 1,302 | 2,385,200 | 1,302 |
| 2024-05-02 | 1,317.5 | 1,322.5 | 1,307.5 | 1,322.5 | 1,484,400 | 1,322.50 |
| 2024-05-01 | 1,314.5 | 1,318 | 1,298 | 1,313.5 | 2,146,700 | 1,313.50 |
| 2024-04-30 | 1,320 | 1,341.5 | 1,302 | 1,335 | 2,086,800 | 1,335 |
| 2024-04-26 | 1,332.5 | 1,344 | 1,319 | 1,334.5 | 1,794,400 | 1,334.50 |
| 2024-04-25 | 1,331 | 1,331 | 1,307 | 1,316 | 1,541,300 | 1,316 |
| 2024-04-24 | 1,316.5 | 1,333.5 | 1,309 | 1,331 | 2,000,300 | 1,331 |
| 2024-04-23 | 1,323 | 1,336.5 | 1,312 | 1,316 | 1,673,500 | 1,316 |
| 2024-04-22 | 1,316.5 | 1,329.5 | 1,298.5 | 1,323 | 2,570,700 | 1,323 |
| 2024-04-19 | 1,308 | 1,314.5 | 1,279 | 1,286.5 | 2,935,500 | 1,286.50 |
| 2024-04-18 | 1,270.5 | 1,306 | 1,265.5 | 1,302.5 | 2,144,900 | 1,302.50 |
| 2024-04-17 | 1,285.5 | 1,285.5 | 1,253.5 | 1,259 | 1,780,000 | 1,259 |
| 2024-04-16 | 1,309.5 | 1,320 | 1,275 | 1,275 | 2,883,200 | 1,275 |
| 2024-04-15 | 1,283 | 1,313.5 | 1,283 | 1,313.5 | 2,292,700 | 1,313.50 |
| 2024-04-12 | 1,297.5 | 1,310.5 | 1,281 | 1,310.5 | 2,221,700 | 1,310.50 |
| 2024-04-11 | 1,232 | 1,287.5 | 1,229.5 | 1,287 | 2,254,600 | 1,287 |
| 2024-04-10 | 1,231 | 1,247 | 1,226.5 | 1,237 | 1,481,300 | 1,237 |
| 2024-04-09 | 1,255 | 1,258 | 1,233.5 | 1,243.5 | 1,782,100 | 1,243.50 |
| 2024-04-08 | 1,257.5 | 1,263.5 | 1,241.5 | 1,247 | 1,705,900 | 1,247 |
| 2024-04-05 | 1,222 | 1,246.5 | 1,215 | 1,246.5 | 2,121,700 | 1,246.50 |
| 2024-04-04 | 1,250 | 1,267.5 | 1,241 | 1,264.5 | 2,057,700 | 1,264.50 |
| 2024-04-03 | 1,200 | 1,239 | 1,187.5 | 1,236.5 | 2,429,100 | 1,236.50 |
| 2024-04-02 | 1,230.5 | 1,248 | 1,209.5 | 1,216.5 | 1,922,600 | 1,216.50 |
| 2024-04-01 | 1,260 | 1,266 | 1,225.5 | 1,231.5 | 1,610,200 | 1,231.50 |
| 2024-03-29 | 1,266.5 | 1,272 | 1,253.5 | 1,261.5 | 1,932,200 | 1,261.50 |
| 2024-03-28 | 1,280 | 1,282.5 | 1,255.5 | 1,257.5 | 2,544,100 | 1,257.50 |
| 2024-03-27 | 1,288 | 1,304.5 | 1,282 | 1,297.5 | 2,911,900 | 1,297.50 |
| 2024-03-26 | 1,290 | 1,290 | 1,258.5 | 1,278 | 2,476,800 | 1,278 |
| 2024-03-25 | 1,308 | 1,308 | 1,276 | 1,278 | 2,769,100 | 1,278 |
| 2024-03-22 | 1,299.5 | 1,309 | 1,278.5 | 1,305 | 3,341,600 | 1,305 |
| 2024-03-21 | 1,250 | 1,297 | 1,234 | 1,297 | 4,334,600 | 1,297 |
| 2024-03-19 | 1,220 | 1,241 | 1,208.5 | 1,225.5 | 2,828,900 | 1,225.50 |
| 2024-03-18 | 1,221 | 1,228.5 | 1,201 | 1,226.5 | 2,572,200 | 1,226.50 |
| 2024-03-15 | 1,192 | 1,221 | 1,191 | 1,196 | 5,604,600 | 1,196 |
| 2024-03-14 | 1,223 | 1,227.5 | 1,193.5 | 1,201 | 2,392,900 | 1,201 |
| 2024-03-13 | 1,235 | 1,235.5 | 1,197.5 | 1,214.5 | 2,229,700 | 1,214.50 |
| 2024-03-12 | 1,220.5 | 1,220.5 | 1,190.5 | 1,209 | 2,805,800 | 1,209 |
| 2024-03-11 | 1,290 | 1,292.5 | 1,211.5 | 1,228.5 | 3,662,300 | 1,228.50 |
| 2024-03-08 | 1,254 | 1,287 | 1,231 | 1,266 | 4,871,800 | 1,266 |
| 2024-03-07 | 1,245.5 | 1,263 | 1,226 | 1,237.5 | 3,558,300 | 1,237.50 |
| 2024-03-06 | 1,244 | 1,244 | 1,217.5 | 1,231 | 3,837,400 | 1,231 |
| 2024-03-05 | 1,229 | 1,232 | 1,211 | 1,227 | 2,646,600 | 1,227 |
| 2024-03-04 | 1,248.5 | 1,249 | 1,216 | 1,226.5 | 3,032,700 | 1,226.50 |
| 2024-03-01 | 1,220 | 1,255 | 1,219 | 1,253.5 | 2,446,400 | 1,253.50 |
| 2024-02-29 | 1,220 | 1,234.5 | 1,212.5 | 1,218 | 3,577,600 | 1,218 |
| 2024-02-28 | 1,212 | 1,254 | 1,206 | 1,220 | 3,280,600 | 1,220 |
| 2024-02-27 | 1,197 | 1,230 | 1,191.5 | 1,203 | 3,575,200 | 1,203 |
| 2024-02-26 | 1,202 | 1,211.5 | 1,184.5 | 1,203 | 2,691,400 | 1,203 |
| 2024-02-22 | 1,175 | 1,207.5 | 1,171 | 1,192 | 3,666,200 | 1,192 |
| 2024-02-21 | 1,179.5 | 1,186.5 | 1,159.5 | 1,173.5 | 1,701,300 | 1,173.50 |
| 2024-02-20 | 1,165 | 1,182 | 1,159 | 1,176 | 2,907,900 | 1,176 |
| 2024-02-19 | 1,116 | 1,162.5 | 1,116 | 1,161.5 | 2,735,800 | 1,161.50 |
| 2024-02-16 | 1,104 | 1,122.5 | 1,101 | 1,110 | 2,278,800 | 1,110 |
| 2024-02-15 | 1,118 | 1,118.5 | 1,084 | 1,093 | 1,959,200 | 1,093 |
| 2024-02-14 | 1,105.5 | 1,115 | 1,098 | 1,103 | 1,786,200 | 1,103 |
| 2024-02-13 | 1,077 | 1,106 | 1,074.5 | 1,104 | 2,548,600 | 1,104 |
| 2024-02-09 | 1,077 | 1,088.5 | 1,052.5 | 1,079.5 | 2,176,200 | 1,079.50 |
| 2024-02-08 | 1,084.5 | 1,096 | 1,071 | 1,071 | 2,493,500 | 1,071 |
| 2024-02-07 | 1,096.5 | 1,104 | 1,081.5 | 1,092 | 2,272,800 | 1,092 |
| 2024-02-06 | 1,115.5 | 1,122 | 1,104 | 1,105.5 | 2,855,800 | 1,105.50 |
| 2024-02-05 | 1,125 | 1,135.5 | 1,091.5 | 1,126.5 | 4,327,700 | 1,126.50 |
| 2024-02-02 | 1,099.5 | 1,102.5 | 1,086 | 1,089.5 | 1,875,500 | 1,089.50 |
| 2024-02-01 | 1,080 | 1,107 | 1,074.5 | 1,106 | 2,350,700 | 1,106 |
| 2024-01-31 | 1,075.5 | 1,100 | 1,075 | 1,100 | 2,364,600 | 1,100 |
| 2024-01-30 | 1,088.5 | 1,090.5 | 1,071.5 | 1,073 | 1,341,800 | 1,073 |
| 2024-01-29 | 1,080 | 1,097 | 1,078.5 | 1,088.5 | 1,552,800 | 1,088.50 |
| 2024-01-26 | 1,085 | 1,099.5 | 1,069 | 1,069 | 2,160,200 | 1,069 |
| 2024-01-25 | 1,099 | 1,106 | 1,085 | 1,095 | 2,187,600 | 1,095 |
| 2024-01-24 | 1,048.5 | 1,099.5 | 1,045.5 | 1,098.5 | 2,559,200 | 1,098.50 |
| 2024-01-23 | 1,068 | 1,076.5 | 1,048 | 1,050.5 | 1,732,800 | 1,050.50 |
| 2024-01-22 | 1,059.5 | 1,066.5 | 1,048.5 | 1,065.5 | 1,538,700 | 1,065.50 |
| 2024-01-19 | 1,069.5 | 1,070 | 1,042.5 | 1,046.5 | 2,482,100 | 1,046.50 |
| 2024-01-18 | 1,059.5 | 1,065 | 1,049.5 | 1,065 | 2,109,300 | 1,065 |
| 2024-01-17 | 1,063 | 1,079 | 1,060 | 1,060 | 1,928,900 | 1,060 |
| 2024-01-16 | 1,083.5 | 1,084 | 1,060.5 | 1,061 | 1,204,400 | 1,061 |
| 2024-01-15 | 1,053.5 | 1,081 | 1,053.5 | 1,080 | 2,246,300 | 1,080 |
| 2024-01-12 | 1,076.5 | 1,081.5 | 1,063.5 | 1,064 | 3,319,600 | 1,064 |
| 2024-01-11 | 1,058.5 | 1,080.5 | 1,058.5 | 1,066.5 | 2,799,000 | 1,066.50 |
| 2024-01-10 | 1,025.5 | 1,049.5 | 1,022 | 1,041 | 1,967,100 | 1,041 |
| 2024-01-09 | 1,041.5 | 1,048.5 | 1,028.5 | 1,034 | 2,802,100 | 1,034 |
| 2024-01-05 | 1,045 | 1,048.5 | 1,036.5 | 1,044.5 | 2,249,300 | 1,044.50 |
| 2024-01-04 | 1,018 | 1,028.5 | 999.5 | 1,027 | 2,460,100 | 1,027 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-01-27]1株→1.055株 [1987-03-27]1株→1.05株
