8572 アコム(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 386.2 | 390.5 | 383.9 | 388.9 | 1,201,400 | 388.90 |
| 2024-12-02 | 386.3 | 387.8 | 382.8 | 385 | 1,025,300 | 385 |
| 2024-11-29 | 383.3 | 388.1 | 381 | 386.9 | 960,900 | 386.90 |
| 2024-11-28 | 374.3 | 384.5 | 374.1 | 384.5 | 1,123,500 | 384.50 |
| 2024-11-27 | 379.9 | 380.3 | 372.6 | 375.9 | 1,379,000 | 375.90 |
| 2024-11-26 | 375 | 379.7 | 373.3 | 379.7 | 1,150,400 | 379.70 |
| 2024-11-25 | 381.6 | 383.8 | 377.2 | 377.4 | 1,466,900 | 377.40 |
| 2024-11-22 | 383 | 385.1 | 379.6 | 379.6 | 1,331,500 | 379.60 |
| 2024-11-21 | 393.8 | 394.5 | 382.5 | 382.5 | 1,495,000 | 382.50 |
| 2024-11-20 | 390.2 | 394.9 | 387.4 | 393.6 | 1,714,800 | 393.60 |
| 2024-11-19 | 382 | 392.3 | 380.1 | 390.9 | 1,292,700 | 390.90 |
| 2024-11-18 | 375.7 | 381.7 | 374.1 | 379.7 | 1,057,900 | 379.70 |
| 2024-11-15 | 378 | 380.8 | 374 | 376.7 | 1,480,100 | 376.70 |
| 2024-11-14 | 378.6 | 379.5 | 372.9 | 374.7 | 795,000 | 374.70 |
| 2024-11-13 | 381 | 385.5 | 376.4 | 377 | 1,004,500 | 377 |
| 2024-11-12 | 371 | 386 | 368.8 | 378.9 | 1,857,600 | 378.90 |
| 2024-11-11 | 370 | 371 | 364 | 366.1 | 2,061,300 | 366.10 |
| 2024-11-08 | 372 | 372 | 365.2 | 369 | 1,256,900 | 369 |
| 2024-11-07 | 368 | 371.6 | 366.8 | 368.7 | 1,636,600 | 368.70 |
| 2024-11-06 | 359.9 | 365.1 | 358.4 | 362.6 | 1,462,000 | 362.60 |
| 2024-11-05 | 358 | 359.4 | 354.6 | 358.8 | 918,300 | 358.80 |
| 2024-11-01 | 358.9 | 359.6 | 355 | 357.7 | 821,900 | 357.70 |
| 2024-10-31 | 363.8 | 363.9 | 358.2 | 361.6 | 1,268,200 | 361.60 |
| 2024-10-30 | 356.5 | 363.1 | 356.4 | 363.1 | 12,696,400 | 363.10 |
| 2024-10-29 | 357.3 | 358.7 | 354.6 | 357.4 | 1,029,700 | 357.40 |
| 2024-10-28 | 348 | 356 | 347.8 | 354.4 | 572,500 | 354.40 |
| 2024-10-25 | 353.5 | 353.5 | 348.8 | 351.4 | 1,060,200 | 351.40 |
| 2024-10-24 | 351.1 | 356.2 | 350.2 | 354.4 | 844,200 | 354.40 |
| 2024-10-23 | 358.5 | 360.5 | 353.8 | 354.1 | 1,049,200 | 354.10 |
| 2024-10-22 | 367 | 367 | 359 | 359.6 | 1,300,000 | 359.60 |
| 2024-10-21 | 378.6 | 380.4 | 368.4 | 368.4 | 933,000 | 368.40 |
| 2024-10-18 | 380.1 | 382.4 | 377.1 | 378.1 | 738,300 | 378.10 |
| 2024-10-17 | 376 | 380.7 | 375.4 | 377.7 | 787,800 | 377.70 |
| 2024-10-16 | 378 | 381.9 | 374.8 | 376.3 | 842,300 | 376.30 |
| 2024-10-15 | 379.8 | 379.9 | 373.8 | 377.4 | 1,279,600 | 377.40 |
| 2024-10-11 | 380.1 | 381.8 | 376.1 | 377 | 793,400 | 377 |
| 2024-10-10 | 377.5 | 379 | 375 | 378.8 | 805,300 | 378.80 |
| 2024-10-09 | 379.4 | 379.4 | 370.7 | 375.6 | 1,291,200 | 375.60 |
| 2024-10-08 | 381 | 386 | 378 | 378.3 | 1,365,900 | 378.30 |
| 2024-10-07 | 387 | 387 | 381.7 | 383.5 | 1,147,800 | 383.50 |
| 2024-10-04 | 385 | 386.6 | 376 | 381 | 1,522,400 | 381 |
| 2024-10-03 | 388.5 | 389.8 | 383.3 | 385.3 | 1,067,400 | 385.30 |
| 2024-10-02 | 379.5 | 385.8 | 378.6 | 380.9 | 1,003,000 | 380.90 |
| 2024-10-01 | 384 | 384.1 | 377.6 | 380.6 | 1,041,100 | 380.60 |
| 2024-09-30 | 373.2 | 383 | 373 | 381.2 | 1,458,500 | 381.20 |
| 2024-09-27 | 384.5 | 386 | 377.6 | 381.2 | 1,275,700 | 381.20 |
| 2024-09-26 | 381.2 | 388.4 | 379.4 | 387.6 | 1,436,400 | 387.60 |
| 2024-09-25 | 379.7 | 379.7 | 373.7 | 377.9 | 964,200 | 377.90 |
| 2024-09-24 | 383 | 383.1 | 375 | 377.7 | 1,443,700 | 377.70 |
| 2024-09-20 | 377 | 381.6 | 375.5 | 377.2 | 1,931,000 | 377.20 |
| 2024-09-19 | 372.4 | 375.5 | 370.4 | 370.6 | 1,138,000 | 370.60 |
| 2024-09-18 | 365 | 368 | 362 | 366.1 | 756,600 | 366.10 |
| 2024-09-17 | 364.9 | 366.1 | 356.1 | 362.4 | 1,384,200 | 362.40 |
| 2024-09-13 | 363.2 | 366.7 | 362 | 364.4 | 1,066,300 | 364.40 |
| 2024-09-12 | 366.1 | 371.4 | 363.3 | 367.1 | 974,900 | 367.10 |
| 2024-09-11 | 366.2 | 367.6 | 358 | 361.7 | 857,800 | 361.70 |
| 2024-09-10 | 368.3 | 371.8 | 366.3 | 369.1 | 940,600 | 369.10 |
| 2024-09-09 | 360 | 366.7 | 356.9 | 365.9 | 798,500 | 365.90 |
| 2024-09-06 | 370.1 | 371.5 | 362.5 | 365.7 | 1,175,400 | 365.70 |
| 2024-09-05 | 365.9 | 374.9 | 362.1 | 370 | 591,600 | 370 |
| 2024-09-04 | 375.2 | 378.9 | 367.1 | 367.2 | 1,062,500 | 367.20 |
| 2024-09-03 | 375 | 385.3 | 375 | 383.2 | 751,900 | 383.20 |
| 2024-09-02 | 373 | 375.8 | 372.4 | 374.8 | 592,800 | 374.80 |
| 2024-08-30 | 376.4 | 377.4 | 371.8 | 373.6 | 855,900 | 373.60 |
| 2024-08-29 | 378.5 | 378.5 | 373.3 | 376.3 | 711,400 | 376.30 |
| 2024-08-28 | 376.6 | 379 | 375.2 | 378.4 | 543,700 | 378.40 |
| 2024-08-27 | 378 | 379.7 | 375.6 | 376.5 | 681,000 | 376.50 |
| 2024-08-26 | 369.8 | 378.2 | 367.2 | 376.3 | 862,000 | 376.30 |
| 2024-08-23 | 371.3 | 374.1 | 369 | 371.8 | 612,500 | 371.80 |
| 2024-08-22 | 374.9 | 375.1 | 368 | 371.7 | 940,400 | 371.70 |
| 2024-08-21 | 376.8 | 379.2 | 370.5 | 375 | 818,700 | 375 |
| 2024-08-20 | 379.9 | 382.2 | 376.5 | 380.8 | 568,300 | 380.80 |
| 2024-08-19 | 381 | 383.9 | 376.3 | 376.3 | 989,200 | 376.30 |
| 2024-08-16 | 378.7 | 382.9 | 376.2 | 381.7 | 1,087,100 | 381.70 |
| 2024-08-15 | 370 | 372.7 | 366 | 370.7 | 897,000 | 370.70 |
| 2024-08-14 | 360.5 | 369.7 | 360.4 | 367.2 | 1,077,300 | 367.20 |
| 2024-08-13 | 352 | 358.9 | 350.1 | 358.5 | 1,606,300 | 358.50 |
| 2024-08-09 | 351.1 | 352 | 342.3 | 347.2 | 1,418,000 | 347.20 |
| 2024-08-08 | 340.3 | 352 | 340.2 | 343.1 | 1,671,400 | 343.10 |
| 2024-08-07 | 337.9 | 360.2 | 335.3 | 348.3 | 2,373,800 | 348.30 |
| 2024-08-06 | 345 | 362 | 333.7 | 344 | 2,028,600 | 344 |
| 2024-08-05 | 367 | 370.4 | 326.7 | 331.6 | 3,108,800 | 331.60 |
| 2024-08-02 | 407.2 | 412 | 398 | 398 | 1,780,600 | 398 |
| 2024-08-01 | 425.2 | 425.3 | 416.7 | 421.3 | 1,673,800 | 421.30 |
| 2024-07-31 | 422.9 | 434.6 | 420.1 | 433.8 | 1,464,800 | 433.80 |
| 2024-07-30 | 418.5 | 424.5 | 408.2 | 421.8 | 1,970,300 | 421.80 |
| 2024-07-29 | 425 | 428.9 | 421.4 | 425.8 | 1,327,500 | 425.80 |
| 2024-07-26 | 421 | 422 | 417.2 | 420.9 | 1,291,600 | 420.90 |
| 2024-07-25 | 421.5 | 426.1 | 418.7 | 420.6 | 1,728,100 | 420.60 |
| 2024-07-24 | 430.2 | 432.1 | 423.9 | 425.2 | 1,097,100 | 425.20 |
| 2024-07-23 | 428.4 | 435 | 426.2 | 432.6 | 1,228,700 | 432.60 |
| 2024-07-22 | 432 | 432.1 | 427.4 | 428.5 | 774,700 | 428.50 |
| 2024-07-19 | 428.3 | 432.8 | 426 | 432.5 | 806,100 | 432.50 |
| 2024-07-18 | 429.6 | 436.3 | 428 | 429.7 | 1,387,100 | 429.70 |
| 2024-07-17 | 431.6 | 432 | 427.5 | 430.6 | 699,600 | 430.60 |
| 2024-07-16 | 427.9 | 431.3 | 426.4 | 430.1 | 998,500 | 430.10 |
| 2024-07-12 | 424.9 | 429.9 | 421 | 428.7 | 1,065,700 | 428.70 |
| 2024-07-11 | 429.1 | 429.1 | 424 | 425.8 | 1,301,300 | 425.80 |
| 2024-07-10 | 424.7 | 427.7 | 423 | 426.3 | 1,127,200 | 426.30 |
| 2024-07-09 | 423.4 | 425.4 | 418.6 | 425.1 | 1,342,100 | 425.10 |
| 2024-07-08 | 418.1 | 420 | 412.6 | 419 | 1,084,300 | 419 |
| 2024-07-05 | 424 | 424 | 416 | 416 | 859,900 | 416 |
| 2024-07-04 | 426.5 | 428.3 | 420.6 | 424.1 | 1,247,100 | 424.10 |
| 2024-07-03 | 415.6 | 426.2 | 414 | 426.2 | 1,589,700 | 426.20 |
| 2024-07-02 | 410 | 418.1 | 410 | 415.9 | 2,126,600 | 415.90 |
| 2024-07-01 | 409 | 409.7 | 404.6 | 408.6 | 998,500 | 408.60 |
| 2024-06-28 | 409 | 409.2 | 403 | 409 | 1,053,900 | 409 |
| 2024-06-27 | 407.8 | 408.9 | 403.9 | 408.9 | 865,000 | 408.90 |
| 2024-06-26 | 409 | 409 | 404.6 | 408.3 | 1,160,200 | 408.30 |
| 2024-06-25 | 408 | 409.9 | 404.4 | 408.9 | 1,676,000 | 408.90 |
| 2024-06-24 | 400.8 | 408.2 | 397.4 | 407.5 | 2,404,400 | 407.50 |
| 2024-06-21 | 399.2 | 402.8 | 397.1 | 401.4 | 2,054,400 | 401.40 |
| 2024-06-20 | 393.5 | 397.7 | 392 | 397.7 | 1,742,100 | 397.70 |
| 2024-06-19 | 391.1 | 393.8 | 388.7 | 390.6 | 1,185,400 | 390.60 |
| 2024-06-18 | 385 | 394.9 | 384.3 | 390.2 | 1,800,000 | 390.20 |
| 2024-06-17 | 383.4 | 383.4 | 378.7 | 379 | 1,165,100 | 379 |
| 2024-06-14 | 380.6 | 384.6 | 379.3 | 384.6 | 1,393,400 | 384.60 |
| 2024-06-13 | 388.5 | 389.2 | 380.2 | 380.4 | 1,061,600 | 380.40 |
| 2024-06-12 | 388.9 | 389.4 | 384.4 | 387.4 | 1,055,400 | 387.40 |
| 2024-06-11 | 387 | 393.5 | 387 | 390 | 1,177,600 | 390 |
| 2024-06-10 | 377.1 | 388.5 | 376.9 | 385.2 | 1,792,200 | 385.20 |
| 2024-06-07 | 387.3 | 388.5 | 383.6 | 385.1 | 722,700 | 385.10 |
| 2024-06-06 | 390.3 | 392.5 | 386.7 | 387.3 | 962,900 | 387.30 |
| 2024-06-05 | 388.5 | 388.5 | 382.7 | 386.8 | 1,247,500 | 386.80 |
| 2024-06-04 | 393 | 395.2 | 389.2 | 389.3 | 1,755,400 | 389.30 |
| 2024-06-03 | 400 | 402 | 391 | 395.3 | 1,595,200 | 395.30 |
| 2024-05-31 | 396.4 | 403 | 396 | 402.3 | 1,756,000 | 402.30 |
| 2024-05-30 | 388.4 | 398.6 | 388 | 397.1 | 724,900 | 397.10 |
| 2024-05-29 | 397 | 400.7 | 395.9 | 396.4 | 674,900 | 396.40 |
| 2024-05-28 | 401.5 | 402.9 | 398.1 | 399.8 | 838,000 | 399.80 |
| 2024-05-27 | 397 | 400.9 | 395.5 | 400.9 | 1,135,800 | 400.90 |
| 2024-05-24 | 389.5 | 398.2 | 387.8 | 395 | 1,352,500 | 395 |
| 2024-05-23 | 389.5 | 392.4 | 385.1 | 392.4 | 728,400 | 392.40 |
| 2024-05-22 | 387 | 391 | 385.3 | 387.7 | 1,096,000 | 387.70 |
| 2024-05-21 | 397.1 | 397.7 | 389 | 389 | 1,358,600 | 389 |
| 2024-05-20 | 394.7 | 402.2 | 394.5 | 398.5 | 914,000 | 398.50 |
| 2024-05-17 | 395.3 | 396.7 | 389.8 | 394.5 | 749,600 | 394.50 |
| 2024-05-16 | 403.9 | 404.6 | 390.5 | 395.4 | 1,770,800 | 395.40 |
| 2024-05-15 | 413.9 | 414.4 | 403.9 | 403.9 | 942,500 | 403.90 |
| 2024-05-14 | 410.6 | 421.2 | 408.3 | 412 | 1,817,700 | 412 |
| 2024-05-13 | 407.1 | 408.7 | 400.4 | 404 | 1,202,200 | 404 |
| 2024-05-10 | 409.3 | 417 | 399.3 | 406 | 2,401,500 | 406 |
| 2024-05-09 | 406.9 | 412.3 | 406.3 | 408 | 1,327,700 | 408 |
| 2024-05-08 | 405.2 | 408.5 | 403.2 | 405.3 | 670,900 | 405.30 |
| 2024-05-07 | 407.1 | 409.4 | 401.3 | 408.3 | 959,600 | 408.30 |
| 2024-05-02 | 400.8 | 405.3 | 400.3 | 404.1 | 798,100 | 404.10 |
| 2024-05-01 | 404.5 | 405.3 | 401.1 | 402.3 | 748,300 | 402.30 |
| 2024-04-30 | 402 | 408 | 400 | 408 | 1,161,000 | 408 |
| 2024-04-26 | 394.1 | 402.5 | 392.4 | 401.8 | 1,330,700 | 401.80 |
| 2024-04-25 | 398.2 | 398.9 | 393.1 | 394 | 754,400 | 394 |
| 2024-04-24 | 395.5 | 402.3 | 394.2 | 401.3 | 871,600 | 401.30 |
| 2024-04-23 | 394.6 | 397.4 | 392.8 | 394.8 | 604,500 | 394.80 |
| 2024-04-22 | 398 | 399.2 | 393.3 | 394.2 | 784,800 | 394.20 |
| 2024-04-19 | 399.1 | 399.9 | 387.5 | 391.9 | 1,335,500 | 391.90 |
| 2024-04-18 | 395 | 400.9 | 393.2 | 399.1 | 745,800 | 399.10 |
| 2024-04-17 | 402.5 | 403.1 | 395.3 | 395.8 | 1,307,800 | 395.80 |
| 2024-04-16 | 412 | 413.6 | 400.8 | 402.4 | 1,687,300 | 402.40 |
| 2024-04-15 | 412 | 416.5 | 405 | 416.5 | 1,309,700 | 416.50 |
| 2024-04-12 | 410.4 | 417.2 | 406.2 | 416.1 | 1,497,100 | 416.10 |
| 2024-04-11 | 405.9 | 410 | 400.3 | 408.4 | 1,421,300 | 408.40 |
| 2024-04-10 | 415.7 | 416.5 | 407.1 | 410.5 | 1,363,500 | 410.50 |
| 2024-04-09 | 402.1 | 417.2 | 401.9 | 416.1 | 2,380,100 | 416.10 |
| 2024-04-08 | 401.4 | 402.4 | 398.4 | 401 | 1,132,200 | 401 |
| 2024-04-05 | 395 | 398.5 | 391.5 | 397 | 1,370,000 | 397 |
| 2024-04-04 | 394.5 | 401.9 | 393.3 | 399.4 | 1,507,100 | 399.40 |
| 2024-04-03 | 390 | 393.5 | 387.6 | 392.1 | 1,230,200 | 392.10 |
| 2024-04-02 | 396.5 | 396.6 | 387.5 | 390.5 | 1,170,800 | 390.50 |
| 2024-04-01 | 405.7 | 405.7 | 393.1 | 393.8 | 1,071,000 | 393.80 |
| 2024-03-29 | 400.1 | 405.6 | 398.1 | 402.8 | 1,079,300 | 402.80 |
| 2024-03-28 | 401.8 | 403.3 | 394.6 | 401.6 | 1,745,200 | 401.60 |
| 2024-03-27 | 402 | 409.9 | 401.4 | 408.4 | 1,756,900 | 408.40 |
| 2024-03-26 | 399.4 | 401.8 | 397.2 | 399.9 | 640,000 | 399.90 |
| 2024-03-25 | 407.2 | 407.2 | 399.1 | 399.3 | 1,080,000 | 399.30 |
| 2024-03-22 | 404.3 | 405.8 | 399.9 | 405.1 | 970,900 | 405.10 |
| 2024-03-21 | 404.6 | 407.2 | 399.4 | 402 | 1,750,600 | 402 |
| 2024-03-19 | 391 | 402.6 | 390 | 397.6 | 1,841,000 | 397.60 |
| 2024-03-18 | 394.8 | 398 | 389.1 | 392.3 | 1,339,900 | 392.30 |
| 2024-03-15 | 388.7 | 393.3 | 386.7 | 393.3 | 1,607,200 | 393.30 |
| 2024-03-14 | 386 | 389.1 | 384.1 | 388.8 | 1,274,600 | 388.80 |
| 2024-03-13 | 392.9 | 393.4 | 385.1 | 386.7 | 1,493,900 | 386.70 |
| 2024-03-12 | 383.7 | 392.4 | 382.4 | 391.6 | 1,273,500 | 391.60 |
| 2024-03-11 | 388.3 | 391.8 | 382.5 | 387 | 1,636,400 | 387 |
| 2024-03-08 | 388 | 393.7 | 383.6 | 392.1 | 1,261,900 | 392.10 |
| 2024-03-07 | 388.3 | 392.8 | 387.1 | 389.7 | 1,620,800 | 389.70 |
| 2024-03-06 | 393.1 | 396 | 380.5 | 385.2 | 2,502,500 | 385.20 |
| 2024-03-05 | 373.2 | 392.5 | 371.6 | 389.9 | 3,172,900 | 389.90 |
| 2024-03-04 | 374 | 375.5 | 367.6 | 372.9 | 2,188,700 | 372.90 |
| 2024-03-01 | 373.2 | 377.8 | 373.2 | 373.5 | 1,423,400 | 373.50 |
| 2024-02-29 | 379.9 | 388 | 372.3 | 372.3 | 14,386,300 | 372.30 |
| 2024-02-28 | 380 | 384.5 | 376.6 | 377 | 2,187,800 | 377 |
| 2024-02-27 | 386 | 387 | 378.6 | 379.2 | 2,616,600 | 379.20 |
| 2024-02-26 | 389.7 | 394.5 | 384.6 | 385.5 | 1,508,000 | 385.50 |
| 2024-02-22 | 392.6 | 394.9 | 384.3 | 384.3 | 1,853,300 | 384.30 |
| 2024-02-21 | 400 | 400.6 | 388.1 | 388.5 | 1,945,000 | 388.50 |
| 2024-02-20 | 405.8 | 406 | 397.5 | 397.5 | 2,496,500 | 397.50 |
| 2024-02-19 | 398 | 406.4 | 397 | 404.3 | 2,588,100 | 404.30 |
| 2024-02-16 | 392 | 398.2 | 389 | 391.6 | 2,341,500 | 391.60 |
| 2024-02-15 | 397.3 | 400 | 384.5 | 386 | 3,089,500 | 386 |
| 2024-02-14 | 385.9 | 396 | 384 | 395.1 | 3,313,900 | 395.10 |
| 2024-02-13 | 378.8 | 390.4 | 376.3 | 386.4 | 3,878,900 | 386.40 |
| 2024-02-09 | 370 | 376.9 | 366.8 | 376.7 | 2,461,900 | 376.70 |
| 2024-02-08 | 365 | 372.5 | 362 | 370.3 | 2,515,000 | 370.30 |
| 2024-02-07 | 372 | 372 | 358.5 | 362.8 | 3,966,800 | 362.80 |
| 2024-02-06 | 380.1 | 380.1 | 375.8 | 377 | 1,192,200 | 377 |
| 2024-02-05 | 382.1 | 382.2 | 376.7 | 380.5 | 1,566,000 | 380.50 |
| 2024-02-02 | 379.2 | 382 | 376.1 | 379.5 | 1,413,800 | 379.50 |
| 2024-02-01 | 371.5 | 376.8 | 365 | 376.1 | 2,125,000 | 376.10 |
| 2024-01-31 | 374.1 | 379.5 | 372 | 379.5 | 1,621,700 | 379.50 |
| 2024-01-30 | 375 | 380.6 | 374.3 | 375 | 2,254,200 | 375 |
| 2024-01-29 | 371.7 | 375.9 | 370.9 | 373.2 | 1,059,100 | 373.20 |
| 2024-01-26 | 368 | 374.9 | 367.2 | 369.9 | 1,362,900 | 369.90 |
| 2024-01-25 | 371 | 372.5 | 367.9 | 369.8 | 1,119,700 | 369.80 |
| 2024-01-24 | 375.5 | 375.6 | 368.7 | 372.4 | 1,239,100 | 372.40 |
| 2024-01-23 | 370 | 377.9 | 369.6 | 375.5 | 2,059,900 | 375.50 |
| 2024-01-22 | 361.2 | 368 | 360.7 | 368 | 749,900 | 368 |
| 2024-01-19 | 363.1 | 363.1 | 359.3 | 360.8 | 716,600 | 360.80 |
| 2024-01-18 | 363 | 363.3 | 359.2 | 360.1 | 1,051,400 | 360.10 |
| 2024-01-17 | 367.1 | 370.8 | 363.7 | 363.7 | 1,637,000 | 363.70 |
| 2024-01-16 | 368.6 | 369.4 | 364.1 | 364.3 | 1,093,300 | 364.30 |
| 2024-01-15 | 361 | 371.6 | 360.9 | 366.9 | 2,398,500 | 366.90 |
| 2024-01-12 | 361.7 | 362.7 | 357.6 | 360.5 | 1,153,800 | 360.50 |
| 2024-01-11 | 357 | 363.4 | 357 | 360.9 | 1,996,500 | 360.90 |
| 2024-01-10 | 357.3 | 357.6 | 353.2 | 354.6 | 929,500 | 354.60 |
| 2024-01-09 | 357 | 359.8 | 352.3 | 356.5 | 1,256,500 | 356.50 |
| 2024-01-05 | 354.5 | 356.5 | 353.1 | 355.5 | 952,900 | 355.50 |
| 2024-01-04 | 352.3 | 354.3 | 349.1 | 353.1 | 1,527,000 | 353.10 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
