8570 イオンフィナンシャルサービス(株) 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 | 1,245 | 1,252 | 1,242.5 | 1,248 | 327,000 | 1,248 |
| 2024-11-20 | 1,240 | 1,252 | 1,239.5 | 1,243.5 | 602,300 | 1,243.50 |
| 2024-11-19 | 1,235 | 1,245 | 1,233.5 | 1,244 | 420,700 | 1,244 |
| 2024-11-18 | 1,236 | 1,241.5 | 1,230.5 | 1,230.5 | 506,700 | 1,230.50 |
| 2024-11-15 | 1,245 | 1,245.5 | 1,234 | 1,236.5 | 391,300 | 1,236.50 |
| 2024-11-14 | 1,235 | 1,247.5 | 1,234 | 1,239 | 386,300 | 1,239 |
| 2024-11-13 | 1,236 | 1,245.5 | 1,232.5 | 1,235 | 584,000 | 1,235 |
| 2024-11-12 | 1,245 | 1,256 | 1,233 | 1,236 | 834,000 | 1,236 |
| 2024-11-11 | 1,234.5 | 1,241.5 | 1,231.5 | 1,241 | 391,500 | 1,241 |
| 2024-11-08 | 1,253 | 1,255 | 1,238.5 | 1,238.5 | 430,900 | 1,238.50 |
| 2024-11-07 | 1,263 | 1,264.5 | 1,246.5 | 1,258 | 712,800 | 1,258 |
| 2024-11-06 | 1,228.5 | 1,251.5 | 1,227.5 | 1,248.5 | 710,700 | 1,248.50 |
| 2024-11-05 | 1,233.5 | 1,234.5 | 1,221 | 1,228.5 | 639,300 | 1,228.50 |
| 2024-11-01 | 1,230 | 1,237 | 1,227 | 1,231.5 | 438,200 | 1,231.50 |
| 2024-10-31 | 1,235 | 1,239 | 1,232 | 1,239 | 495,700 | 1,239 |
| 2024-10-30 | 1,223 | 1,231 | 1,217.5 | 1,226.5 | 868,100 | 1,226.50 |
| 2024-10-29 | 1,215 | 1,221.5 | 1,209 | 1,218.5 | 499,500 | 1,218.50 |
| 2024-10-28 | 1,200 | 1,214.5 | 1,197.5 | 1,210 | 472,900 | 1,210 |
| 2024-10-25 | 1,209 | 1,211.5 | 1,197 | 1,204.5 | 607,500 | 1,204.50 |
| 2024-10-24 | 1,205.5 | 1,211.5 | 1,197 | 1,209 | 559,000 | 1,209 |
| 2024-10-23 | 1,206.5 | 1,216 | 1,205 | 1,206.5 | 584,200 | 1,206.50 |
| 2024-10-22 | 1,226.5 | 1,226.5 | 1,204 | 1,207 | 857,100 | 1,207 |
| 2024-10-21 | 1,230 | 1,230 | 1,221 | 1,221 | 575,900 | 1,221 |
| 2024-10-18 | 1,234.5 | 1,235 | 1,225.5 | 1,229.5 | 533,800 | 1,229.50 |
| 2024-10-17 | 1,235 | 1,239.5 | 1,223 | 1,226 | 468,800 | 1,226 |
| 2024-10-16 | 1,225 | 1,244 | 1,223.5 | 1,228.5 | 516,400 | 1,228.50 |
| 2024-10-15 | 1,225 | 1,235.5 | 1,222 | 1,231 | 768,200 | 1,231 |
| 2024-10-11 | 1,230 | 1,234.5 | 1,227 | 1,228.5 | 655,900 | 1,228.50 |
| 2024-10-10 | 1,244 | 1,244 | 1,227.5 | 1,230.5 | 965,400 | 1,230.50 |
| 2024-10-09 | 1,257 | 1,258.5 | 1,232 | 1,235 | 2,113,700 | 1,235 |
| 2024-10-08 | 1,278.5 | 1,281 | 1,262.5 | 1,263 | 948,600 | 1,263 |
| 2024-10-07 | 1,286 | 1,295 | 1,278.5 | 1,286.5 | 735,400 | 1,286.50 |
| 2024-10-04 | 1,258 | 1,274.5 | 1,258 | 1,268.5 | 443,700 | 1,268.50 |
| 2024-10-03 | 1,277 | 1,277 | 1,256 | 1,257 | 503,000 | 1,257 |
| 2024-10-02 | 1,263.5 | 1,279 | 1,257.5 | 1,258 | 465,700 | 1,258 |
| 2024-10-01 | 1,276.5 | 1,276.5 | 1,258.5 | 1,270 | 637,600 | 1,270 |
| 2024-09-30 | 1,262.5 | 1,286 | 1,255 | 1,258 | 1,203,400 | 1,258 |
| 2024-09-27 | 1,273 | 1,286.5 | 1,268 | 1,282 | 751,500 | 1,282 |
| 2024-09-26 | 1,252 | 1,271.5 | 1,245 | 1,271.5 | 614,700 | 1,271.50 |
| 2024-09-25 | 1,260 | 1,262.5 | 1,238 | 1,246 | 637,000 | 1,246 |
| 2024-09-24 | 1,275 | 1,276.5 | 1,260.5 | 1,261 | 485,700 | 1,261 |
| 2024-09-20 | 1,267.5 | 1,278.5 | 1,264 | 1,264 | 506,600 | 1,264 |
| 2024-09-19 | 1,265 | 1,272.5 | 1,257 | 1,258.5 | 639,900 | 1,258.50 |
| 2024-09-18 | 1,251 | 1,255 | 1,244 | 1,255 | 528,300 | 1,255 |
| 2024-09-17 | 1,247 | 1,253 | 1,222.5 | 1,238.5 | 566,100 | 1,238.50 |
| 2024-09-13 | 1,248 | 1,249.5 | 1,236 | 1,243 | 609,700 | 1,243 |
| 2024-09-12 | 1,252 | 1,261 | 1,244 | 1,253 | 514,900 | 1,253 |
| 2024-09-11 | 1,258.5 | 1,259 | 1,226 | 1,236.5 | 750,000 | 1,236.50 |
| 2024-09-10 | 1,269.5 | 1,278 | 1,263.5 | 1,270 | 712,900 | 1,270 |
| 2024-09-09 | 1,259.5 | 1,266 | 1,237.5 | 1,263.5 | 1,220,100 | 1,263.50 |
| 2024-09-06 | 1,308.5 | 1,308.5 | 1,288.5 | 1,301.5 | 612,700 | 1,301.50 |
| 2024-09-05 | 1,296 | 1,319 | 1,291 | 1,306.5 | 485,800 | 1,306.50 |
| 2024-09-04 | 1,339 | 1,340 | 1,305 | 1,311.5 | 746,300 | 1,311.50 |
| 2024-09-03 | 1,337 | 1,363 | 1,336.5 | 1,363 | 654,200 | 1,363 |
| 2024-09-02 | 1,326.5 | 1,336.5 | 1,324.5 | 1,334.5 | 557,300 | 1,334.50 |
| 2024-08-30 | 1,349 | 1,349.5 | 1,319.5 | 1,330.5 | 1,063,200 | 1,330.50 |
| 2024-08-29 | 1,341.5 | 1,352.5 | 1,335 | 1,340 | 1,401,300 | 1,340 |
| 2024-08-28 | 1,372 | 1,374.5 | 1,356 | 1,372.5 | 1,344,100 | 1,372.50 |
| 2024-08-27 | 1,358 | 1,379 | 1,358 | 1,379 | 727,200 | 1,379 |
| 2024-08-26 | 1,363 | 1,364.5 | 1,347 | 1,354 | 692,900 | 1,354 |
| 2024-08-23 | 1,354 | 1,369 | 1,354 | 1,368.5 | 749,200 | 1,368.50 |
| 2024-08-22 | 1,351.5 | 1,355 | 1,348 | 1,353.5 | 421,300 | 1,353.50 |
| 2024-08-21 | 1,350 | 1,360 | 1,348.5 | 1,356.5 | 500,400 | 1,356.50 |
| 2024-08-20 | 1,370 | 1,370 | 1,354 | 1,363 | 566,300 | 1,363 |
| 2024-08-19 | 1,355 | 1,366 | 1,350.5 | 1,358.5 | 758,500 | 1,358.50 |
| 2024-08-16 | 1,355.5 | 1,357 | 1,344.5 | 1,353.5 | 636,300 | 1,353.50 |
| 2024-08-15 | 1,325 | 1,343 | 1,324 | 1,340 | 688,400 | 1,340 |
| 2024-08-14 | 1,297.5 | 1,316.5 | 1,286 | 1,314 | 623,000 | 1,314 |
| 2024-08-13 | 1,276 | 1,297 | 1,276 | 1,290.5 | 632,300 | 1,290.50 |
| 2024-08-09 | 1,292.5 | 1,293 | 1,264 | 1,277.5 | 1,129,600 | 1,277.50 |
| 2024-08-08 | 1,247 | 1,293.5 | 1,245 | 1,262.5 | 1,068,200 | 1,262.50 |
| 2024-08-07 | 1,210 | 1,277 | 1,205.5 | 1,256 | 1,622,900 | 1,256 |
| 2024-08-06 | 1,225 | 1,268.5 | 1,209 | 1,222.5 | 1,940,400 | 1,222.50 |
| 2024-08-05 | 1,253.5 | 1,260.5 | 1,121 | 1,131.5 | 3,253,400 | 1,131.50 |
| 2024-08-02 | 1,320 | 1,334 | 1,304 | 1,313.5 | 1,398,400 | 1,313.50 |
| 2024-08-01 | 1,375 | 1,377 | 1,348 | 1,363.5 | 859,200 | 1,363.50 |
| 2024-07-31 | 1,362.5 | 1,384 | 1,358.5 | 1,384 | 979,800 | 1,384 |
| 2024-07-30 | 1,323 | 1,357.5 | 1,321 | 1,354 | 1,294,100 | 1,354 |
| 2024-07-29 | 1,306 | 1,315 | 1,301.5 | 1,313 | 926,400 | 1,313 |
| 2024-07-26 | 1,306.5 | 1,314.5 | 1,297.5 | 1,298 | 1,098,300 | 1,298 |
| 2024-07-25 | 1,312 | 1,317 | 1,296.5 | 1,298.5 | 1,885,000 | 1,298.50 |
| 2024-07-24 | 1,358 | 1,358 | 1,331.5 | 1,334.5 | 682,100 | 1,334.50 |
| 2024-07-23 | 1,351.5 | 1,366 | 1,337.5 | 1,361 | 843,000 | 1,361 |
| 2024-07-22 | 1,368 | 1,368 | 1,339 | 1,339.5 | 765,200 | 1,339.50 |
| 2024-07-19 | 1,386 | 1,391 | 1,351 | 1,360 | 1,164,900 | 1,360 |
| 2024-07-18 | 1,385 | 1,404.5 | 1,375 | 1,398.5 | 1,328,100 | 1,398.50 |
| 2024-07-17 | 1,380 | 1,399 | 1,369 | 1,388 | 1,333,200 | 1,388 |
| 2024-07-16 | 1,362.5 | 1,393 | 1,361.5 | 1,374.5 | 1,454,800 | 1,374.50 |
| 2024-07-12 | 1,312.5 | 1,360 | 1,312.5 | 1,357.5 | 2,920,600 | 1,357.50 |
| 2024-07-11 | 1,290 | 1,303.5 | 1,287.5 | 1,302.5 | 1,123,800 | 1,302.50 |
| 2024-07-10 | 1,294.5 | 1,297 | 1,285.5 | 1,288 | 696,700 | 1,288 |
| 2024-07-09 | 1,289.5 | 1,295 | 1,279 | 1,289 | 1,026,900 | 1,289 |
| 2024-07-08 | 1,300.5 | 1,304.5 | 1,287.5 | 1,287.5 | 1,039,500 | 1,287.50 |
| 2024-07-05 | 1,320 | 1,321 | 1,298 | 1,301.5 | 1,039,100 | 1,301.50 |
| 2024-07-04 | 1,313 | 1,321.5 | 1,313 | 1,320 | 498,500 | 1,320 |
| 2024-07-03 | 1,310 | 1,319 | 1,306 | 1,312 | 858,000 | 1,312 |
| 2024-07-02 | 1,323 | 1,323 | 1,308.5 | 1,308.5 | 877,800 | 1,308.50 |
| 2024-07-01 | 1,326 | 1,326 | 1,315.5 | 1,320.5 | 852,000 | 1,320.50 |
| 2024-06-28 | 1,327 | 1,327 | 1,315.5 | 1,319 | 670,800 | 1,319 |
| 2024-06-27 | 1,320 | 1,326 | 1,318.5 | 1,326 | 440,500 | 1,326 |
| 2024-06-26 | 1,328 | 1,328 | 1,318.5 | 1,323.5 | 350,900 | 1,323.50 |
| 2024-06-25 | 1,319 | 1,329 | 1,316.5 | 1,326 | 510,100 | 1,326 |
| 2024-06-24 | 1,310 | 1,314.5 | 1,307 | 1,314.5 | 429,900 | 1,314.50 |
| 2024-06-21 | 1,313 | 1,318.5 | 1,306.5 | 1,306.5 | 538,400 | 1,306.50 |
| 2024-06-20 | 1,306.5 | 1,307.5 | 1,297 | 1,306 | 500,200 | 1,306 |
| 2024-06-19 | 1,295.5 | 1,304 | 1,292 | 1,303.5 | 607,200 | 1,303.50 |
| 2024-06-18 | 1,291 | 1,297.5 | 1,289 | 1,295 | 485,800 | 1,295 |
| 2024-06-17 | 1,300 | 1,301 | 1,285.5 | 1,290 | 781,700 | 1,290 |
| 2024-06-14 | 1,288 | 1,305 | 1,284 | 1,303.5 | 653,900 | 1,303.50 |
| 2024-06-13 | 1,303.5 | 1,305.5 | 1,291 | 1,291 | 593,200 | 1,291 |
| 2024-06-12 | 1,300 | 1,311.5 | 1,297.5 | 1,302 | 457,800 | 1,302 |
| 2024-06-11 | 1,312.5 | 1,314 | 1,305.5 | 1,305.5 | 503,000 | 1,305.50 |
| 2024-06-10 | 1,300 | 1,315 | 1,298 | 1,313 | 718,500 | 1,313 |
| 2024-06-07 | 1,295 | 1,302.5 | 1,292.5 | 1,300 | 478,000 | 1,300 |
| 2024-06-06 | 1,303 | 1,307 | 1,293 | 1,293 | 811,400 | 1,293 |
| 2024-06-05 | 1,328.5 | 1,329 | 1,301.5 | 1,303.5 | 797,300 | 1,303.50 |
| 2024-06-04 | 1,321.5 | 1,323.5 | 1,315.5 | 1,323 | 567,300 | 1,323 |
| 2024-06-03 | 1,318.5 | 1,330 | 1,315.5 | 1,330 | 616,300 | 1,330 |
| 2024-05-31 | 1,315 | 1,323.5 | 1,310 | 1,319.5 | 836,500 | 1,319.50 |
| 2024-05-30 | 1,304 | 1,317.5 | 1,299 | 1,313.5 | 526,500 | 1,313.50 |
| 2024-05-29 | 1,310 | 1,318 | 1,306 | 1,309.5 | 530,300 | 1,309.50 |
| 2024-05-28 | 1,322.5 | 1,327 | 1,312 | 1,313 | 465,900 | 1,313 |
| 2024-05-27 | 1,315.5 | 1,322 | 1,309 | 1,322 | 464,500 | 1,322 |
| 2024-05-24 | 1,307 | 1,315.5 | 1,303.5 | 1,315.5 | 323,200 | 1,315.50 |
| 2024-05-23 | 1,315.5 | 1,316 | 1,304.5 | 1,312.5 | 389,500 | 1,312.50 |
| 2024-05-22 | 1,317 | 1,322 | 1,311.5 | 1,318 | 521,900 | 1,318 |
| 2024-05-21 | 1,324 | 1,329 | 1,317 | 1,318 | 369,600 | 1,318 |
| 2024-05-20 | 1,318 | 1,332 | 1,317.5 | 1,322.5 | 620,700 | 1,322.50 |
| 2024-05-17 | 1,305.5 | 1,317 | 1,300 | 1,317 | 435,500 | 1,317 |
| 2024-05-16 | 1,302 | 1,308.5 | 1,297.5 | 1,305.5 | 747,500 | 1,305.50 |
| 2024-05-15 | 1,338 | 1,338 | 1,304.5 | 1,304.5 | 902,300 | 1,304.50 |
| 2024-05-14 | 1,329 | 1,336.5 | 1,316.5 | 1,336.5 | 1,021,100 | 1,336.50 |
| 2024-05-13 | 1,320 | 1,327.5 | 1,310.5 | 1,327.5 | 679,200 | 1,327.50 |
| 2024-05-10 | 1,327 | 1,328.5 | 1,315.5 | 1,322.5 | 551,400 | 1,322.50 |
| 2024-05-09 | 1,305 | 1,326 | 1,304.5 | 1,323 | 997,000 | 1,323 |
| 2024-05-08 | 1,305.5 | 1,307.5 | 1,299 | 1,301 | 741,000 | 1,301 |
| 2024-05-07 | 1,305 | 1,308 | 1,300.5 | 1,304 | 732,500 | 1,304 |
| 2024-05-02 | 1,307 | 1,307 | 1,298.5 | 1,304.5 | 545,400 | 1,304.50 |
| 2024-05-01 | 1,307 | 1,308.5 | 1,299 | 1,308.5 | 813,200 | 1,308.50 |
| 2024-04-30 | 1,319 | 1,319 | 1,308 | 1,313.5 | 625,700 | 1,313.50 |
| 2024-04-26 | 1,303 | 1,315 | 1,297 | 1,312.5 | 710,900 | 1,312.50 |
| 2024-04-25 | 1,302 | 1,304 | 1,297.5 | 1,297.5 | 675,700 | 1,297.50 |
| 2024-04-24 | 1,311 | 1,315 | 1,300 | 1,304.5 | 835,200 | 1,304.50 |
| 2024-04-23 | 1,311.5 | 1,319.5 | 1,310.5 | 1,316.5 | 827,100 | 1,316.50 |
| 2024-04-22 | 1,301 | 1,308.5 | 1,298 | 1,307 | 811,300 | 1,307 |
| 2024-04-19 | 1,300 | 1,300 | 1,275 | 1,285.5 | 1,163,300 | 1,285.50 |
| 2024-04-18 | 1,274 | 1,301.5 | 1,274 | 1,295.5 | 811,900 | 1,295.50 |
| 2024-04-17 | 1,288 | 1,291 | 1,267 | 1,274.5 | 1,331,400 | 1,274.50 |
| 2024-04-16 | 1,290 | 1,296 | 1,280 | 1,285 | 1,875,600 | 1,285 |
| 2024-04-15 | 1,301.5 | 1,306.5 | 1,290.5 | 1,303.5 | 1,566,200 | 1,303.50 |
| 2024-04-12 | 1,334 | 1,337 | 1,306 | 1,314.5 | 1,665,700 | 1,314.50 |
| 2024-04-11 | 1,318 | 1,330 | 1,317 | 1,328.5 | 2,198,000 | 1,328.50 |
| 2024-04-10 | 1,350.5 | 1,353 | 1,305 | 1,318.5 | 4,931,000 | 1,318.50 |
| 2024-04-09 | 1,430 | 1,446 | 1,421.5 | 1,440.5 | 1,324,900 | 1,440.50 |
| 2024-04-08 | 1,422.5 | 1,428 | 1,417.5 | 1,425 | 966,800 | 1,425 |
| 2024-04-05 | 1,402 | 1,413.5 | 1,381 | 1,408.5 | 867,900 | 1,408.50 |
| 2024-04-04 | 1,425 | 1,427.5 | 1,416 | 1,422.5 | 779,400 | 1,422.50 |
| 2024-04-03 | 1,409.5 | 1,417.5 | 1,397 | 1,410 | 1,237,000 | 1,410 |
| 2024-04-02 | 1,384 | 1,417.5 | 1,376.5 | 1,412.5 | 1,517,300 | 1,412.50 |
| 2024-04-01 | 1,400 | 1,403.5 | 1,367.5 | 1,373 | 1,182,100 | 1,373 |
| 2024-03-29 | 1,382.5 | 1,410 | 1,381 | 1,404.5 | 1,008,700 | 1,404.50 |
| 2024-03-28 | 1,397.5 | 1,407 | 1,373.5 | 1,376.5 | 672,600 | 1,376.50 |
| 2024-03-27 | 1,378 | 1,405.5 | 1,376.5 | 1,394 | 1,387,000 | 1,394 |
| 2024-03-26 | 1,361 | 1,366 | 1,349 | 1,363 | 543,500 | 1,363 |
| 2024-03-25 | 1,365.5 | 1,369 | 1,355 | 1,355 | 618,000 | 1,355 |
| 2024-03-22 | 1,361 | 1,369.5 | 1,348.5 | 1,368.5 | 905,700 | 1,368.50 |
| 2024-03-21 | 1,376 | 1,381.5 | 1,342.5 | 1,346 | 1,194,900 | 1,346 |
| 2024-03-19 | 1,365 | 1,385 | 1,361 | 1,374 | 1,154,100 | 1,374 |
| 2024-03-18 | 1,341.5 | 1,360 | 1,335 | 1,360 | 1,249,600 | 1,360 |
| 2024-03-15 | 1,320 | 1,342.5 | 1,318 | 1,336 | 1,341,600 | 1,336 |
| 2024-03-14 | 1,310 | 1,319.5 | 1,310 | 1,319 | 579,100 | 1,319 |
| 2024-03-13 | 1,311 | 1,320 | 1,302.5 | 1,314 | 654,700 | 1,314 |
| 2024-03-12 | 1,293 | 1,301.5 | 1,274.5 | 1,300 | 1,031,300 | 1,300 |
| 2024-03-11 | 1,326.5 | 1,326.5 | 1,296 | 1,305 | 874,400 | 1,305 |
| 2024-03-08 | 1,317.5 | 1,332 | 1,310 | 1,330 | 905,300 | 1,330 |
| 2024-03-07 | 1,317.5 | 1,326.5 | 1,311.5 | 1,320 | 1,200,800 | 1,320 |
| 2024-03-06 | 1,285 | 1,314 | 1,284 | 1,311 | 1,227,300 | 1,311 |
| 2024-03-05 | 1,282 | 1,289 | 1,273.5 | 1,285 | 1,004,000 | 1,285 |
| 2024-03-04 | 1,314 | 1,315 | 1,288.5 | 1,289 | 1,287,000 | 1,289 |
| 2024-03-01 | 1,307.5 | 1,323 | 1,306.5 | 1,312 | 1,027,100 | 1,312 |
| 2024-02-29 | 1,302 | 1,314 | 1,300 | 1,306.5 | 1,054,200 | 1,306.50 |
| 2024-02-28 | 1,325 | 1,326 | 1,302.5 | 1,304 | 2,868,800 | 1,304 |
| 2024-02-27 | 1,337 | 1,349.5 | 1,333 | 1,344 | 2,114,000 | 1,344 |
| 2024-02-26 | 1,345.5 | 1,347.5 | 1,336.5 | 1,342 | 1,310,600 | 1,342 |
| 2024-02-22 | 1,348.5 | 1,348.5 | 1,336.5 | 1,342 | 929,300 | 1,342 |
| 2024-02-21 | 1,347 | 1,348.5 | 1,334 | 1,340 | 571,000 | 1,340 |
| 2024-02-20 | 1,355.5 | 1,359 | 1,341 | 1,342 | 689,100 | 1,342 |
| 2024-02-19 | 1,326 | 1,349.5 | 1,324 | 1,349 | 869,000 | 1,349 |
| 2024-02-16 | 1,320 | 1,325 | 1,313 | 1,324.5 | 724,600 | 1,324.50 |
| 2024-02-15 | 1,322.5 | 1,326.5 | 1,312.5 | 1,313 | 725,500 | 1,313 |
| 2024-02-14 | 1,339 | 1,339 | 1,317 | 1,320.5 | 950,300 | 1,320.50 |
| 2024-02-13 | 1,335 | 1,340.5 | 1,330 | 1,338 | 820,500 | 1,338 |
| 2024-02-09 | 1,326 | 1,338 | 1,324.5 | 1,329 | 743,300 | 1,329 |
| 2024-02-08 | 1,343.5 | 1,344 | 1,332.5 | 1,333 | 676,200 | 1,333 |
| 2024-02-07 | 1,337 | 1,345 | 1,334.5 | 1,338.5 | 480,300 | 1,338.50 |
| 2024-02-06 | 1,356 | 1,356 | 1,338 | 1,338 | 576,900 | 1,338 |
| 2024-02-05 | 1,335.5 | 1,359.5 | 1,332 | 1,359.5 | 975,800 | 1,359.50 |
| 2024-02-02 | 1,332 | 1,333.5 | 1,321 | 1,328.5 | 769,500 | 1,328.50 |
| 2024-02-01 | 1,338 | 1,341 | 1,328 | 1,332.5 | 911,700 | 1,332.50 |
| 2024-01-31 | 1,327 | 1,348 | 1,326.5 | 1,348 | 580,200 | 1,348 |
| 2024-01-30 | 1,336 | 1,341.5 | 1,327 | 1,327 | 527,100 | 1,327 |
| 2024-01-29 | 1,322.5 | 1,336 | 1,319.5 | 1,331 | 583,300 | 1,331 |
| 2024-01-26 | 1,324 | 1,329 | 1,316 | 1,316 | 686,000 | 1,316 |
| 2024-01-25 | 1,342.5 | 1,346 | 1,323 | 1,325 | 671,500 | 1,325 |
| 2024-01-24 | 1,335.5 | 1,341 | 1,326 | 1,340 | 454,800 | 1,340 |
| 2024-01-23 | 1,349 | 1,355.5 | 1,331 | 1,333.5 | 577,300 | 1,333.50 |
| 2024-01-22 | 1,345 | 1,347 | 1,341 | 1,345.5 | 560,400 | 1,345.50 |
| 2024-01-19 | 1,334 | 1,339.5 | 1,325.5 | 1,328 | 593,700 | 1,328 |
| 2024-01-18 | 1,318 | 1,331.5 | 1,313.5 | 1,329 | 625,900 | 1,329 |
| 2024-01-17 | 1,354 | 1,360.5 | 1,315 | 1,315 | 1,872,300 | 1,315 |
| 2024-01-16 | 1,356 | 1,366 | 1,345.5 | 1,365 | 1,070,600 | 1,365 |
| 2024-01-15 | 1,322.5 | 1,355 | 1,315.5 | 1,351 | 1,661,000 | 1,351 |
| 2024-01-12 | 1,277.5 | 1,315 | 1,277.5 | 1,314 | 3,429,200 | 1,314 |
| 2024-01-11 | 1,330 | 1,347.5 | 1,324.5 | 1,337.5 | 1,298,800 | 1,337.50 |
| 2024-01-10 | 1,304 | 1,321 | 1,304 | 1,315 | 898,000 | 1,315 |
| 2024-01-09 | 1,312 | 1,319 | 1,298.5 | 1,301.5 | 927,000 | 1,301.50 |
| 2024-01-05 | 1,285 | 1,309 | 1,262 | 1,308.5 | 1,088,000 | 1,308.50 |
| 2024-01-04 | 1,270 | 1,285 | 1,255.5 | 1,275 | 800,000 | 1,275 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
