8591 オリックス(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 | 3,317 | 3,337 | 3,310 | 3,314 | 1,788,000 | 3,314 |
| 2024-11-20 | 3,371 | 3,372 | 3,314 | 3,315 | 1,943,800 | 3,315 |
| 2024-11-19 | 3,371 | 3,373 | 3,333 | 3,371 | 1,792,000 | 3,371 |
| 2024-11-18 | 3,345 | 3,375 | 3,324 | 3,336 | 2,093,700 | 3,336 |
| 2024-11-15 | 3,365 | 3,392 | 3,345 | 3,361 | 2,849,200 | 3,361 |
| 2024-11-14 | 3,372 | 3,387 | 3,355 | 3,359 | 2,080,700 | 3,359 |
| 2024-11-13 | 3,424 | 3,427 | 3,330 | 3,340 | 3,242,000 | 3,340 |
| 2024-11-12 | 3,438 | 3,476 | 3,424 | 3,439 | 3,738,400 | 3,439 |
| 2024-11-11 | 3,493 | 3,493 | 3,371 | 3,402 | 4,155,900 | 3,402 |
| 2024-11-08 | 3,430 | 3,500 | 3,392 | 3,493 | 4,524,900 | 3,493 |
| 2024-11-07 | 3,359 | 3,422 | 3,356 | 3,387 | 3,501,000 | 3,387 |
| 2024-11-06 | 3,295 | 3,350 | 3,275 | 3,315 | 2,352,000 | 3,315 |
| 2024-11-05 | 3,256 | 3,294 | 3,230 | 3,294 | 2,211,500 | 3,294 |
| 2024-11-01 | 3,215 | 3,256 | 3,208 | 3,236 | 1,768,900 | 3,236 |
| 2024-10-31 | 3,265 | 3,286 | 3,253 | 3,270 | 2,868,300 | 3,270 |
| 2024-10-30 | 3,270 | 3,290 | 3,255 | 3,271 | 4,768,000 | 3,271 |
| 2024-10-29 | 3,246 | 3,287 | 3,239 | 3,278 | 2,707,700 | 3,278 |
| 2024-10-28 | 3,178 | 3,234 | 3,174 | 3,233 | 2,762,100 | 3,233 |
| 2024-10-25 | 3,180 | 3,197 | 3,157 | 3,172 | 2,761,600 | 3,172 |
| 2024-10-24 | 3,177 | 3,230 | 3,155 | 3,217 | 3,043,200 | 3,217 |
| 2024-10-23 | 3,242 | 3,259 | 3,204 | 3,210 | 2,217,100 | 3,210 |
| 2024-10-22 | 3,258 | 3,270 | 3,188 | 3,220 | 3,218,500 | 3,220 |
| 2024-10-21 | 3,270 | 3,284 | 3,238 | 3,265 | 2,047,200 | 3,265 |
| 2024-10-18 | 3,304 | 3,308 | 3,265 | 3,278 | 2,357,700 | 3,278 |
| 2024-10-17 | 3,310 | 3,333 | 3,294 | 3,304 | 3,221,800 | 3,304 |
| 2024-10-16 | 3,262 | 3,317 | 3,258 | 3,294 | 2,989,100 | 3,294 |
| 2024-10-15 | 3,347 | 3,347 | 3,307 | 3,315 | 3,407,500 | 3,315 |
| 2024-10-11 | 3,325 | 3,331 | 3,304 | 3,315 | 2,729,500 | 3,315 |
| 2024-10-10 | 3,331 | 3,334 | 3,306 | 3,324 | 2,764,200 | 3,324 |
| 2024-10-09 | 3,341 | 3,341 | 3,264 | 3,284 | 2,701,900 | 3,284 |
| 2024-10-08 | 3,350 | 3,353 | 3,298 | 3,306 | 2,993,800 | 3,306 |
| 2024-10-07 | 3,406 | 3,416 | 3,381 | 3,400 | 2,849,900 | 3,400 |
| 2024-10-04 | 3,351 | 3,369 | 3,336 | 3,348 | 2,072,900 | 3,348 |
| 2024-10-03 | 3,404 | 3,421 | 3,346 | 3,347 | 2,289,100 | 3,347 |
| 2024-10-02 | 3,319 | 3,380 | 3,318 | 3,334 | 2,619,500 | 3,334 |
| 2024-10-01 | 3,351 | 3,385 | 3,333 | 3,363 | 2,402,000 | 3,363 |
| 2024-09-30 | 3,305 | 3,373 | 3,302 | 3,318 | 4,396,500 | 3,318 |
| 2024-09-27 | 3,501 | 3,503 | 3,401 | 3,466 | 3,835,700 | 3,466 |
| 2024-09-26 | 3,437 | 3,496 | 3,417 | 3,488 | 4,366,700 | 3,488 |
| 2024-09-25 | 3,394 | 3,407 | 3,360 | 3,372 | 2,692,700 | 3,372 |
| 2024-09-24 | 3,455 | 3,455 | 3,393 | 3,394 | 3,943,500 | 3,394 |
| 2024-09-20 | 3,470 | 3,480 | 3,391 | 3,397 | 5,557,500 | 3,397 |
| 2024-09-19 | 3,415 | 3,451 | 3,378 | 3,415 | 2,853,700 | 3,415 |
| 2024-09-18 | 3,371 | 3,396 | 3,329 | 3,353 | 3,003,800 | 3,353 |
| 2024-09-17 | 3,400 | 3,418 | 3,272 | 3,337 | 4,066,900 | 3,337 |
| 2024-09-13 | 3,448 | 3,454 | 3,392 | 3,409 | 3,166,800 | 3,409 |
| 2024-09-12 | 3,450 | 3,485 | 3,424 | 3,451 | 3,555,400 | 3,451 |
| 2024-09-11 | 3,400 | 3,428 | 3,319 | 3,352 | 3,538,800 | 3,352 |
| 2024-09-10 | 3,423 | 3,475 | 3,417 | 3,430 | 2,969,500 | 3,430 |
| 2024-09-09 | 3,320 | 3,435 | 3,312 | 3,425 | 4,111,900 | 3,425 |
| 2024-09-06 | 3,423 | 3,459 | 3,404 | 3,429 | 3,986,100 | 3,429 |
| 2024-09-05 | 3,463 | 3,550 | 3,428 | 3,493 | 3,050,200 | 3,493 |
| 2024-09-04 | 3,513 | 3,592 | 3,505 | 3,519 | 3,556,400 | 3,519 |
| 2024-09-03 | 3,679 | 3,711 | 3,668 | 3,686 | 1,950,700 | 3,686 |
| 2024-09-02 | 3,650 | 3,682 | 3,632 | 3,680 | 2,025,800 | 3,680 |
| 2024-08-30 | 3,614 | 3,662 | 3,602 | 3,644 | 4,319,800 | 3,644 |
| 2024-08-29 | 3,568 | 3,625 | 3,558 | 3,615 | 2,264,700 | 3,615 |
| 2024-08-28 | 3,559 | 3,597 | 3,552 | 3,564 | 1,909,100 | 3,564 |
| 2024-08-27 | 3,540 | 3,580 | 3,522 | 3,573 | 1,879,100 | 3,573 |
| 2024-08-26 | 3,556 | 3,568 | 3,511 | 3,538 | 2,413,300 | 3,538 |
| 2024-08-23 | 3,473 | 3,599 | 3,466 | 3,574 | 4,516,700 | 3,574 |
| 2024-08-22 | 3,460 | 3,489 | 3,448 | 3,459 | 1,565,100 | 3,459 |
| 2024-08-21 | 3,441 | 3,487 | 3,430 | 3,486 | 1,661,200 | 3,486 |
| 2024-08-20 | 3,498 | 3,504 | 3,466 | 3,478 | 2,432,000 | 3,478 |
| 2024-08-19 | 3,492 | 3,520 | 3,437 | 3,442 | 2,124,200 | 3,442 |
| 2024-08-16 | 3,476 | 3,498 | 3,462 | 3,492 | 2,762,900 | 3,492 |
| 2024-08-15 | 3,400 | 3,449 | 3,397 | 3,406 | 2,750,900 | 3,406 |
| 2024-08-14 | 3,441 | 3,455 | 3,388 | 3,426 | 3,124,500 | 3,426 |
| 2024-08-13 | 3,386 | 3,419 | 3,356 | 3,412 | 4,191,100 | 3,412 |
| 2024-08-09 | 3,280 | 3,358 | 3,249 | 3,335 | 6,804,600 | 3,335 |
| 2024-08-08 | 3,246 | 3,287 | 3,166 | 3,186 | 5,552,700 | 3,186 |
| 2024-08-07 | 3,273 | 3,372 | 3,172 | 3,310 | 13,079,200 | 3,310 |
| 2024-08-06 | 3,050 | 3,203 | 3,001 | 3,203 | 5,933,400 | 3,203 |
| 2024-08-05 | 2,963 | 2,978 | 2,644.5 | 2,702.5 | 8,622,500 | 2,702.50 |
| 2024-08-02 | 3,332 | 3,347 | 3,181 | 3,181 | 5,847,400 | 3,181 |
| 2024-08-01 | 3,542 | 3,564 | 3,424 | 3,466 | 4,478,100 | 3,466 |
| 2024-07-31 | 3,568 | 3,677 | 3,568 | 3,664 | 3,049,500 | 3,664 |
| 2024-07-30 | 3,542 | 3,613 | 3,527 | 3,601 | 2,553,200 | 3,601 |
| 2024-07-29 | 3,523 | 3,579 | 3,501 | 3,577 | 3,464,500 | 3,577 |
| 2024-07-26 | 3,538 | 3,551 | 3,495 | 3,520 | 2,070,000 | 3,520 |
| 2024-07-25 | 3,567 | 3,575 | 3,508 | 3,528 | 3,109,700 | 3,528 |
| 2024-07-24 | 3,690 | 3,692 | 3,624 | 3,629 | 2,077,800 | 3,629 |
| 2024-07-23 | 3,686 | 3,747 | 3,676 | 3,724 | 2,333,800 | 3,724 |
| 2024-07-22 | 3,709 | 3,719 | 3,681 | 3,682 | 1,995,000 | 3,682 |
| 2024-07-19 | 3,700 | 3,703 | 3,668 | 3,692 | 1,932,400 | 3,692 |
| 2024-07-18 | 3,736 | 3,764 | 3,700 | 3,700 | 3,341,000 | 3,700 |
| 2024-07-17 | 3,742 | 3,788 | 3,737 | 3,775 | 3,000,800 | 3,775 |
| 2024-07-16 | 3,678 | 3,735 | 3,661 | 3,703 | 2,404,100 | 3,703 |
| 2024-07-12 | 3,643 | 3,688 | 3,634 | 3,662 | 2,445,900 | 3,662 |
| 2024-07-11 | 3,700 | 3,719 | 3,680 | 3,697 | 2,406,900 | 3,697 |
| 2024-07-10 | 3,631 | 3,669 | 3,621 | 3,669 | 3,181,800 | 3,669 |
| 2024-07-09 | 3,644 | 3,655 | 3,608 | 3,637 | 2,545,000 | 3,637 |
| 2024-07-08 | 3,675 | 3,689 | 3,634 | 3,653 | 2,500,100 | 3,653 |
| 2024-07-05 | 3,699 | 3,726 | 3,668 | 3,686 | 2,184,800 | 3,686 |
| 2024-07-04 | 3,698 | 3,703 | 3,656 | 3,696 | 2,344,200 | 3,696 |
| 2024-07-03 | 3,650 | 3,697 | 3,624 | 3,682 | 3,405,200 | 3,682 |
| 2024-07-02 | 3,565 | 3,645 | 3,540 | 3,624 | 3,861,600 | 3,624 |
| 2024-07-01 | 3,578 | 3,588 | 3,540 | 3,574 | 3,102,800 | 3,574 |
| 2024-06-28 | 3,552 | 3,563 | 3,532 | 3,552 | 3,381,500 | 3,552 |
| 2024-06-27 | 3,500 | 3,501 | 3,454 | 3,498 | 3,791,100 | 3,498 |
| 2024-06-26 | 3,515 | 3,540 | 3,476 | 3,520 | 3,225,600 | 3,520 |
| 2024-06-25 | 3,460 | 3,514 | 3,449 | 3,512 | 3,575,600 | 3,512 |
| 2024-06-24 | 3,456 | 3,457 | 3,416 | 3,423 | 2,441,500 | 3,423 |
| 2024-06-21 | 3,467 | 3,480 | 3,437 | 3,452 | 6,413,800 | 3,452 |
| 2024-06-20 | 3,440 | 3,457 | 3,425 | 3,449 | 2,315,500 | 3,449 |
| 2024-06-19 | 3,409 | 3,441 | 3,400 | 3,441 | 1,679,000 | 3,441 |
| 2024-06-18 | 3,415 | 3,428 | 3,368 | 3,393 | 2,323,300 | 3,393 |
| 2024-06-17 | 3,390 | 3,392 | 3,339 | 3,364 | 2,191,500 | 3,364 |
| 2024-06-14 | 3,346 | 3,414 | 3,341 | 3,395 | 3,974,000 | 3,395 |
| 2024-06-13 | 3,460 | 3,462 | 3,372 | 3,375 | 2,748,500 | 3,375 |
| 2024-06-12 | 3,440 | 3,442 | 3,410 | 3,438 | 2,233,200 | 3,438 |
| 2024-06-11 | 3,480 | 3,497 | 3,470 | 3,479 | 2,629,400 | 3,479 |
| 2024-06-10 | 3,440 | 3,482 | 3,438 | 3,468 | 2,309,700 | 3,468 |
| 2024-06-07 | 3,440 | 3,440 | 3,412 | 3,440 | 2,220,300 | 3,440 |
| 2024-06-06 | 3,435 | 3,462 | 3,429 | 3,442 | 2,093,500 | 3,442 |
| 2024-06-05 | 3,451 | 3,453 | 3,393 | 3,427 | 2,587,000 | 3,427 |
| 2024-06-04 | 3,453 | 3,481 | 3,439 | 3,451 | 2,623,900 | 3,451 |
| 2024-06-03 | 3,472 | 3,488 | 3,454 | 3,482 | 2,872,300 | 3,482 |
| 2024-05-31 | 3,380 | 3,425 | 3,373 | 3,419 | 5,973,100 | 3,419 |
| 2024-05-30 | 3,325 | 3,363 | 3,312 | 3,345 | 2,391,900 | 3,345 |
| 2024-05-29 | 3,380 | 3,399 | 3,339 | 3,344 | 2,554,500 | 3,344 |
| 2024-05-28 | 3,367 | 3,406 | 3,358 | 3,386 | 2,318,500 | 3,386 |
| 2024-05-27 | 3,350 | 3,361 | 3,319 | 3,361 | 1,874,200 | 3,361 |
| 2024-05-24 | 3,299 | 3,337 | 3,291 | 3,329 | 2,126,100 | 3,329 |
| 2024-05-23 | 3,375 | 3,378 | 3,324 | 3,352 | 2,071,800 | 3,352 |
| 2024-05-22 | 3,369 | 3,412 | 3,356 | 3,373 | 3,178,900 | 3,373 |
| 2024-05-21 | 3,422 | 3,429 | 3,357 | 3,358 | 2,235,600 | 3,358 |
| 2024-05-20 | 3,389 | 3,447 | 3,377 | 3,422 | 3,280,800 | 3,422 |
| 2024-05-17 | 3,351 | 3,408 | 3,351 | 3,393 | 3,115,700 | 3,393 |
| 2024-05-16 | 3,350 | 3,397 | 3,327 | 3,387 | 3,839,800 | 3,387 |
| 2024-05-15 | 3,330 | 3,362 | 3,305 | 3,323 | 2,785,700 | 3,323 |
| 2024-05-14 | 3,321 | 3,327 | 3,278 | 3,326 | 3,305,100 | 3,326 |
| 2024-05-13 | 3,361 | 3,385 | 3,327 | 3,334 | 2,562,100 | 3,334 |
| 2024-05-10 | 3,450 | 3,466 | 3,357 | 3,368 | 5,476,000 | 3,368 |
| 2024-05-09 | 3,400 | 3,520 | 3,400 | 3,426 | 11,365,900 | 3,426 |
| 2024-05-08 | 3,254 | 3,266 | 3,217 | 3,223 | 3,325,600 | 3,223 |
| 2024-05-07 | 3,249 | 3,259 | 3,214 | 3,258 | 3,310,200 | 3,258 |
| 2024-05-02 | 3,185 | 3,214 | 3,178 | 3,211 | 2,002,700 | 3,211 |
| 2024-05-01 | 3,229 | 3,229 | 3,166 | 3,202 | 2,438,200 | 3,202 |
| 2024-04-30 | 3,236 | 3,247 | 3,209 | 3,241 | 3,950,500 | 3,241 |
| 2024-04-26 | 3,180 | 3,206 | 3,176 | 3,188 | 2,716,800 | 3,188 |
| 2024-04-25 | 3,235 | 3,253 | 3,181 | 3,181 | 2,641,200 | 3,181 |
| 2024-04-24 | 3,227 | 3,246 | 3,212 | 3,243 | 2,406,400 | 3,243 |
| 2024-04-23 | 3,211 | 3,226 | 3,181 | 3,197 | 2,121,400 | 3,197 |
| 2024-04-22 | 3,159 | 3,205 | 3,151 | 3,183 | 3,554,300 | 3,183 |
| 2024-04-19 | 3,126 | 3,147 | 3,066 | 3,111 | 3,561,500 | 3,111 |
| 2024-04-18 | 3,130 | 3,176 | 3,126 | 3,152 | 3,088,700 | 3,152 |
| 2024-04-17 | 3,174 | 3,200 | 3,130 | 3,144 | 3,047,000 | 3,144 |
| 2024-04-16 | 3,213 | 3,225 | 3,174 | 3,174 | 3,672,300 | 3,174 |
| 2024-04-15 | 3,217 | 3,258 | 3,198 | 3,254 | 2,788,900 | 3,254 |
| 2024-04-12 | 3,266 | 3,313 | 3,253 | 3,287 | 4,756,200 | 3,287 |
| 2024-04-11 | 3,220 | 3,243 | 3,217 | 3,227 | 2,808,700 | 3,227 |
| 2024-04-10 | 3,253 | 3,266 | 3,243 | 3,257 | 1,998,200 | 3,257 |
| 2024-04-09 | 3,243 | 3,282 | 3,230 | 3,275 | 2,816,700 | 3,275 |
| 2024-04-08 | 3,207 | 3,238 | 3,192 | 3,223 | 2,681,400 | 3,223 |
| 2024-04-05 | 3,180 | 3,189 | 3,136 | 3,187 | 3,401,700 | 3,187 |
| 2024-04-04 | 3,237 | 3,249 | 3,210 | 3,210 | 4,219,000 | 3,210 |
| 2024-04-03 | 3,168 | 3,195 | 3,132 | 3,183 | 4,016,800 | 3,183 |
| 2024-04-02 | 3,174 | 3,228 | 3,167 | 3,199 | 4,057,000 | 3,199 |
| 2024-04-01 | 3,295 | 3,309 | 3,157 | 3,160 | 4,714,800 | 3,160 |
| 2024-03-29 | 3,334 | 3,352 | 3,297 | 3,299 | 3,245,500 | 3,299 |
| 2024-03-28 | 3,334 | 3,339 | 3,288 | 3,298 | 5,089,500 | 3,298 |
| 2024-03-27 | 3,355 | 3,403 | 3,355 | 3,373 | 4,554,700 | 3,373 |
| 2024-03-26 | 3,336 | 3,346 | 3,317 | 3,338 | 3,340,500 | 3,338 |
| 2024-03-25 | 3,351 | 3,380 | 3,335 | 3,335 | 3,940,500 | 3,335 |
| 2024-03-22 | 3,400 | 3,403 | 3,346 | 3,365 | 4,449,000 | 3,365 |
| 2024-03-21 | 3,420 | 3,429 | 3,343 | 3,374 | 6,144,100 | 3,374 |
| 2024-03-19 | 3,295 | 3,354 | 3,271 | 3,354 | 5,210,400 | 3,354 |
| 2024-03-18 | 3,199 | 3,271 | 3,190 | 3,265 | 4,023,300 | 3,265 |
| 2024-03-15 | 3,121 | 3,175 | 3,121 | 3,171 | 3,886,500 | 3,171 |
| 2024-03-14 | 3,135 | 3,151 | 3,112 | 3,141 | 3,370,700 | 3,141 |
| 2024-03-13 | 3,169 | 3,183 | 3,096 | 3,120 | 3,990,700 | 3,120 |
| 2024-03-12 | 3,100 | 3,159 | 3,091 | 3,154 | 3,578,700 | 3,154 |
| 2024-03-11 | 3,228 | 3,228 | 3,118 | 3,150 | 4,474,300 | 3,150 |
| 2024-03-08 | 3,228 | 3,270 | 3,221 | 3,255 | 4,207,500 | 3,255 |
| 2024-03-07 | 3,283 | 3,344 | 3,239 | 3,260 | 5,828,500 | 3,260 |
| 2024-03-06 | 3,204 | 3,217 | 3,172 | 3,213 | 3,682,600 | 3,213 |
| 2024-03-05 | 3,138 | 3,193 | 3,130 | 3,184 | 3,789,300 | 3,184 |
| 2024-03-04 | 3,153 | 3,165 | 3,119 | 3,128 | 3,837,700 | 3,128 |
| 2024-03-01 | 3,149 | 3,175 | 3,134 | 3,167 | 3,538,400 | 3,167 |
| 2024-02-29 | 3,190 | 3,198 | 3,112 | 3,137 | 5,154,500 | 3,137 |
| 2024-02-28 | 3,168 | 3,192 | 3,134 | 3,173 | 5,831,000 | 3,173 |
| 2024-02-27 | 3,141 | 3,168 | 3,120 | 3,155 | 3,447,800 | 3,155 |
| 2024-02-26 | 3,131 | 3,174 | 3,131 | 3,149 | 4,619,100 | 3,149 |
| 2024-02-22 | 3,112 | 3,120 | 3,081 | 3,093 | 3,862,000 | 3,093 |
| 2024-02-21 | 3,082 | 3,104 | 3,068 | 3,096 | 3,861,400 | 3,096 |
| 2024-02-20 | 3,150 | 3,153 | 3,078 | 3,082 | 3,251,700 | 3,082 |
| 2024-02-19 | 3,043 | 3,109 | 3,037 | 3,105 | 3,588,500 | 3,105 |
| 2024-02-16 | 3,020 | 3,042 | 3,000 | 3,030 | 3,693,300 | 3,030 |
| 2024-02-15 | 3,006 | 3,012 | 2,972 | 2,986.5 | 3,465,600 | 2,986.50 |
| 2024-02-14 | 3,005 | 3,010 | 2,968.5 | 2,987 | 3,440,900 | 2,987 |
| 2024-02-13 | 3,046 | 3,057 | 2,987.5 | 3,027 | 5,006,400 | 3,027 |
| 2024-02-09 | 3,033 | 3,035 | 2,965 | 3,010 | 4,887,200 | 3,010 |
| 2024-02-08 | 2,950 | 3,023 | 2,901 | 3,021 | 11,517,700 | 3,021 |
| 2024-02-07 | 2,864 | 2,897.5 | 2,842 | 2,877 | 4,894,400 | 2,877 |
| 2024-02-06 | 2,834 | 2,875 | 2,830 | 2,847.5 | 4,449,600 | 2,847.50 |
| 2024-02-05 | 2,838 | 2,862.5 | 2,811.5 | 2,862.5 | 3,499,000 | 2,862.50 |
| 2024-02-02 | 2,809.5 | 2,833.5 | 2,797.5 | 2,822.5 | 4,337,200 | 2,822.50 |
| 2024-02-01 | 2,845 | 2,847 | 2,810.5 | 2,816.5 | 3,952,600 | 2,816.50 |
| 2024-01-31 | 2,835 | 2,868.5 | 2,829 | 2,868.5 | 3,003,400 | 2,868.50 |
| 2024-01-30 | 2,844 | 2,856.5 | 2,816.5 | 2,816.5 | 2,607,100 | 2,816.50 |
| 2024-01-29 | 2,846 | 2,863 | 2,842 | 2,861 | 2,497,600 | 2,861 |
| 2024-01-26 | 2,855 | 2,855 | 2,820 | 2,820 | 3,530,400 | 2,820 |
| 2024-01-25 | 2,852 | 2,871 | 2,841.5 | 2,856 | 2,743,300 | 2,856 |
| 2024-01-24 | 2,838 | 2,853 | 2,816 | 2,844.5 | 3,534,000 | 2,844.50 |
| 2024-01-23 | 2,845 | 2,876 | 2,832 | 2,843 | 3,078,200 | 2,843 |
| 2024-01-22 | 2,798.5 | 2,844 | 2,795 | 2,844 | 3,371,800 | 2,844 |
| 2024-01-19 | 2,801.5 | 2,803 | 2,770 | 2,788.5 | 2,591,100 | 2,788.50 |
| 2024-01-18 | 2,773 | 2,790.5 | 2,768 | 2,777.5 | 2,560,800 | 2,777.50 |
| 2024-01-17 | 2,797 | 2,829 | 2,778 | 2,782 | 3,877,900 | 2,782 |
| 2024-01-16 | 2,834 | 2,842.5 | 2,803 | 2,804 | 3,619,700 | 2,804 |
| 2024-01-15 | 2,779.5 | 2,830 | 2,777.5 | 2,825 | 2,983,500 | 2,825 |
| 2024-01-12 | 2,820 | 2,820 | 2,764.5 | 2,773 | 4,111,600 | 2,773 |
| 2024-01-11 | 2,785 | 2,813 | 2,782 | 2,801 | 4,492,600 | 2,801 |
| 2024-01-10 | 2,756 | 2,769.5 | 2,735.5 | 2,760.5 | 3,412,600 | 2,760.50 |
| 2024-01-09 | 2,755 | 2,769 | 2,737 | 2,747 | 4,273,000 | 2,747 |
| 2024-01-05 | 2,720 | 2,775 | 2,719 | 2,759 | 5,044,000 | 2,759 |
| 2024-01-04 | 2,657 | 2,689.5 | 2,628.5 | 2,688.5 | 3,412,500 | 2,688.50 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
