8595 ジャフコ グループ(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 | 2,036.5 | 2,102 | 2,022 | 2,098 | 1,203,900 | 2,098 |
| 2024-11-20 | 2,050 | 2,054.5 | 2,026 | 2,033 | 266,400 | 2,033 |
| 2024-11-19 | 2,035.5 | 2,048 | 2,023 | 2,034.5 | 258,600 | 2,034.50 |
| 2024-11-18 | 2,031 | 2,050 | 2,024 | 2,032.5 | 232,700 | 2,032.50 |
| 2024-11-15 | 2,050 | 2,058 | 2,032 | 2,038 | 327,900 | 2,038 |
| 2024-11-14 | 2,050 | 2,059.5 | 2,036 | 2,050 | 330,900 | 2,050 |
| 2024-11-13 | 2,085.5 | 2,085.5 | 2,050 | 2,056.5 | 230,300 | 2,056.50 |
| 2024-11-12 | 2,070.5 | 2,091 | 2,058 | 2,064.5 | 216,600 | 2,064.50 |
| 2024-11-11 | 2,043 | 2,057.5 | 2,037 | 2,050 | 181,100 | 2,050 |
| 2024-11-08 | 2,070 | 2,071.5 | 2,045 | 2,049 | 281,200 | 2,049 |
| 2024-11-07 | 2,060 | 2,063 | 2,042.5 | 2,050 | 203,700 | 2,050 |
| 2024-11-06 | 2,017.5 | 2,064 | 2,016.5 | 2,042 | 242,600 | 2,042 |
| 2024-11-05 | 2,052 | 2,052 | 2,016 | 2,023 | 307,500 | 2,023 |
| 2024-11-01 | 2,050 | 2,050 | 2,028.5 | 2,036.5 | 264,900 | 2,036.50 |
| 2024-10-31 | 2,070 | 2,085 | 2,056.5 | 2,063 | 255,900 | 2,063 |
| 2024-10-30 | 2,060 | 2,069 | 2,046.5 | 2,050 | 420,500 | 2,050 |
| 2024-10-29 | 2,044 | 2,076.5 | 2,035 | 2,058 | 547,000 | 2,058 |
| 2024-10-28 | 1,975 | 2,033 | 1,942.5 | 2,026 | 471,000 | 2,026 |
| 2024-10-25 | 1,940 | 1,974 | 1,923 | 1,957.5 | 397,600 | 1,957.50 |
| 2024-10-24 | 1,930 | 1,935 | 1,911.5 | 1,924 | 224,000 | 1,924 |
| 2024-10-23 | 1,945.5 | 1,962.5 | 1,934.5 | 1,938 | 222,500 | 1,938 |
| 2024-10-22 | 2,025 | 2,025 | 1,936.5 | 1,945.5 | 420,700 | 1,945.50 |
| 2024-10-21 | 2,054 | 2,054 | 1,995.5 | 2,013 | 314,700 | 2,013 |
| 2024-10-18 | 2,043.5 | 2,054.5 | 2,035.5 | 2,050 | 277,800 | 2,050 |
| 2024-10-17 | 2,050 | 2,053.5 | 2,032.5 | 2,037.5 | 198,500 | 2,037.50 |
| 2024-10-16 | 2,050 | 2,069 | 2,043 | 2,050 | 268,600 | 2,050 |
| 2024-10-15 | 2,044.5 | 2,064 | 2,028.5 | 2,050 | 401,900 | 2,050 |
| 2024-10-11 | 2,038.5 | 2,050 | 2,010 | 2,026 | 465,400 | 2,026 |
| 2024-10-10 | 2,050 | 2,054 | 2,044 | 2,048 | 220,400 | 2,048 |
| 2024-10-09 | 2,061 | 2,073.5 | 2,049.5 | 2,056 | 150,500 | 2,056 |
| 2024-10-08 | 2,035.5 | 2,059 | 2,028.5 | 2,059 | 153,000 | 2,059 |
| 2024-10-07 | 2,062.5 | 2,064 | 2,041.5 | 2,047 | 195,300 | 2,047 |
| 2024-10-04 | 2,047 | 2,061.5 | 2,037.5 | 2,050 | 236,000 | 2,050 |
| 2024-10-03 | 2,038 | 2,047 | 2,022.5 | 2,032 | 237,300 | 2,032 |
| 2024-10-02 | 2,012.5 | 2,025.5 | 1,997.5 | 2,007.5 | 233,200 | 2,007.50 |
| 2024-10-01 | 2,032.5 | 2,038 | 2,014.5 | 2,019 | 287,000 | 2,019 |
| 2024-09-30 | 2,012.5 | 2,031 | 2,012.5 | 2,022 | 303,800 | 2,022 |
| 2024-09-27 | 2,020 | 2,058.5 | 2,013 | 2,041.5 | 238,900 | 2,041.50 |
| 2024-09-26 | 2,049.5 | 2,055 | 2,033 | 2,055 | 244,200 | 2,055 |
| 2024-09-25 | 2,044 | 2,053.5 | 2,028 | 2,035 | 276,500 | 2,035 |
| 2024-09-24 | 2,061 | 2,061.5 | 2,042 | 2,042 | 168,800 | 2,042 |
| 2024-09-20 | 2,051 | 2,054 | 2,037 | 2,046 | 368,900 | 2,046 |
| 2024-09-19 | 2,032 | 2,044.5 | 2,027 | 2,032.5 | 304,000 | 2,032.50 |
| 2024-09-18 | 2,020 | 2,036 | 2,011 | 2,029.5 | 312,200 | 2,029.50 |
| 2024-09-17 | 2,025 | 2,036.5 | 1,983.5 | 2,016 | 313,600 | 2,016 |
| 2024-09-13 | 1,996.5 | 2,000.5 | 1,982 | 1,991 | 262,700 | 1,991 |
| 2024-09-12 | 2,020 | 2,031.5 | 1,999 | 2,006.5 | 280,900 | 2,006.50 |
| 2024-09-11 | 2,025.5 | 2,030.5 | 1,977 | 1,994 | 372,200 | 1,994 |
| 2024-09-10 | 2,048 | 2,053 | 2,023.5 | 2,040 | 307,300 | 2,040 |
| 2024-09-09 | 2,000 | 2,014.5 | 1,983.5 | 2,001.5 | 282,700 | 2,001.50 |
| 2024-09-06 | 2,036 | 2,065 | 2,036 | 2,045 | 305,000 | 2,045 |
| 2024-09-05 | 2,012.5 | 2,048 | 2,003.5 | 2,020 | 365,800 | 2,020 |
| 2024-09-04 | 2,025.5 | 2,046.5 | 2,011 | 2,013.5 | 369,300 | 2,013.50 |
| 2024-09-03 | 2,012 | 2,050 | 2,011.5 | 2,050 | 216,700 | 2,050 |
| 2024-09-02 | 2,020 | 2,039.5 | 1,999.5 | 2,013 | 354,900 | 2,013 |
| 2024-08-30 | 2,013 | 2,031.5 | 2,007.5 | 2,015.5 | 337,600 | 2,015.50 |
| 2024-08-29 | 2,000 | 2,037 | 1,996 | 2,013 | 637,900 | 2,013 |
| 2024-08-28 | 1,998.5 | 2,005.5 | 1,978.5 | 2,003.5 | 245,600 | 2,003.50 |
| 2024-08-27 | 2,003.5 | 2,024 | 2,000.5 | 2,014.5 | 204,600 | 2,014.50 |
| 2024-08-26 | 1,996 | 2,001 | 1,981.5 | 2,000 | 177,000 | 2,000 |
| 2024-08-23 | 1,960 | 2,019.5 | 1,956.5 | 1,993 | 422,600 | 1,993 |
| 2024-08-22 | 1,950 | 1,970 | 1,948 | 1,959.5 | 179,400 | 1,959.50 |
| 2024-08-21 | 1,925 | 1,950 | 1,919 | 1,948.5 | 182,900 | 1,948.50 |
| 2024-08-20 | 1,915 | 1,944 | 1,915 | 1,934.5 | 202,300 | 1,934.50 |
| 2024-08-19 | 1,934 | 1,940.5 | 1,900 | 1,906 | 297,700 | 1,906 |
| 2024-08-16 | 1,889 | 1,927 | 1,868 | 1,917 | 380,700 | 1,917 |
| 2024-08-15 | 1,843 | 1,863.5 | 1,820.5 | 1,859.5 | 226,800 | 1,859.50 |
| 2024-08-14 | 1,851.5 | 1,855 | 1,827.5 | 1,844 | 181,700 | 1,844 |
| 2024-08-13 | 1,818.5 | 1,838.5 | 1,811.5 | 1,827.5 | 214,300 | 1,827.50 |
| 2024-08-09 | 1,814.5 | 1,833 | 1,798.5 | 1,816.5 | 378,900 | 1,816.50 |
| 2024-08-08 | 1,732.5 | 1,801 | 1,728 | 1,778.5 | 369,500 | 1,778.50 |
| 2024-08-07 | 1,708.5 | 1,805.5 | 1,708.5 | 1,754.5 | 351,600 | 1,754.50 |
| 2024-08-06 | 1,770 | 1,837.5 | 1,718 | 1,743 | 818,800 | 1,743 |
| 2024-08-05 | 1,748 | 1,787 | 1,693.5 | 1,747.5 | 2,083,900 | 1,747.50 |
| 2024-08-02 | 1,855 | 1,901.5 | 1,840.5 | 1,858.5 | 564,800 | 1,858.50 |
| 2024-08-01 | 1,900 | 1,906 | 1,872.5 | 1,893 | 378,100 | 1,893 |
| 2024-07-31 | 1,871.5 | 1,914.5 | 1,868 | 1,910.5 | 201,200 | 1,910.50 |
| 2024-07-30 | 1,897.5 | 1,905 | 1,875.5 | 1,890 | 193,600 | 1,890 |
| 2024-07-29 | 1,855 | 1,902 | 1,855 | 1,902 | 328,000 | 1,902 |
| 2024-07-26 | 1,860.5 | 1,863.5 | 1,821.5 | 1,824 | 389,100 | 1,824 |
| 2024-07-25 | 1,856.5 | 1,898.5 | 1,848 | 1,858.5 | 389,100 | 1,858.50 |
| 2024-07-24 | 1,919.5 | 1,969 | 1,871.5 | 1,880 | 696,400 | 1,880 |
| 2024-07-23 | 1,921 | 1,945 | 1,921 | 1,924 | 181,000 | 1,924 |
| 2024-07-22 | 1,970 | 1,970 | 1,917 | 1,920.5 | 246,300 | 1,920.50 |
| 2024-07-19 | 1,963 | 1,979 | 1,953.5 | 1,971 | 286,000 | 1,971 |
| 2024-07-18 | 2,016 | 2,022 | 1,958.5 | 1,963 | 317,100 | 1,963 |
| 2024-07-17 | 2,039.5 | 2,058.5 | 2,030 | 2,033.5 | 332,600 | 2,033.50 |
| 2024-07-16 | 1,985 | 2,038.5 | 1,981.5 | 2,030.5 | 526,100 | 2,030.50 |
| 2024-07-12 | 1,965.5 | 1,987.5 | 1,960.5 | 1,985.5 | 273,600 | 1,985.50 |
| 2024-07-11 | 1,970.5 | 1,979.5 | 1,949 | 1,970 | 255,600 | 1,970 |
| 2024-07-10 | 1,980 | 1,980 | 1,951.5 | 1,955 | 357,700 | 1,955 |
| 2024-07-09 | 1,950 | 1,984.5 | 1,936.5 | 1,979 | 437,700 | 1,979 |
| 2024-07-08 | 1,871 | 1,949 | 1,868.5 | 1,949 | 514,000 | 1,949 |
| 2024-07-05 | 1,886 | 1,900 | 1,872.5 | 1,877.5 | 253,200 | 1,877.50 |
| 2024-07-04 | 1,911 | 1,921.5 | 1,876.5 | 1,883.5 | 234,500 | 1,883.50 |
| 2024-07-03 | 1,933.5 | 1,934.5 | 1,915 | 1,917.5 | 195,500 | 1,917.50 |
| 2024-07-02 | 1,925 | 1,935 | 1,916.5 | 1,926 | 269,000 | 1,926 |
| 2024-07-01 | 1,913 | 1,927 | 1,901.5 | 1,918 | 189,000 | 1,918 |
| 2024-06-28 | 1,900 | 1,913 | 1,898 | 1,899 | 245,500 | 1,899 |
| 2024-06-27 | 1,894.5 | 1,908 | 1,889 | 1,902 | 213,700 | 1,902 |
| 2024-06-26 | 1,908 | 1,915 | 1,899.5 | 1,900.5 | 169,200 | 1,900.50 |
| 2024-06-25 | 1,902 | 1,927.5 | 1,897 | 1,917 | 247,000 | 1,917 |
| 2024-06-24 | 1,900 | 1,929 | 1,891 | 1,896.5 | 552,400 | 1,896.50 |
| 2024-06-21 | 1,908 | 1,911 | 1,887.5 | 1,889.5 | 252,400 | 1,889.50 |
| 2024-06-20 | 1,902 | 1,909 | 1,877 | 1,896.5 | 124,100 | 1,896.50 |
| 2024-06-19 | 1,899 | 1,908 | 1,884 | 1,907 | 190,400 | 1,907 |
| 2024-06-18 | 1,887.5 | 1,888 | 1,869.5 | 1,876.5 | 143,700 | 1,876.50 |
| 2024-06-17 | 1,900 | 1,904 | 1,864.5 | 1,877.5 | 229,000 | 1,877.50 |
| 2024-06-14 | 1,861 | 1,907.5 | 1,861 | 1,896 | 505,800 | 1,896 |
| 2024-06-13 | 1,876 | 1,881 | 1,841 | 1,868.5 | 245,700 | 1,868.50 |
| 2024-06-12 | 1,845 | 1,885.5 | 1,845 | 1,870 | 287,100 | 1,870 |
| 2024-06-11 | 1,841.5 | 1,894 | 1,830.5 | 1,854 | 493,200 | 1,854 |
| 2024-06-10 | 1,860.5 | 1,867 | 1,816 | 1,832 | 191,500 | 1,832 |
| 2024-06-07 | 1,842.5 | 1,857 | 1,833 | 1,856 | 193,100 | 1,856 |
| 2024-06-06 | 1,860 | 1,860 | 1,825.5 | 1,847.5 | 241,200 | 1,847.50 |
| 2024-06-05 | 1,858 | 1,878 | 1,851 | 1,866 | 231,200 | 1,866 |
| 2024-06-04 | 1,813 | 1,890 | 1,813 | 1,888.5 | 364,800 | 1,888.50 |
| 2024-06-03 | 1,800 | 1,834 | 1,800 | 1,831 | 275,200 | 1,831 |
| 2024-05-31 | 1,827.5 | 1,833 | 1,782 | 1,785.5 | 1,731,200 | 1,785.50 |
| 2024-05-30 | 1,826 | 1,832 | 1,794.5 | 1,817.5 | 1,127,700 | 1,817.50 |
| 2024-05-29 | 1,880 | 1,888.5 | 1,843.5 | 1,843.5 | 983,700 | 1,843.50 |
| 2024-05-28 | 1,870 | 1,880 | 1,862.5 | 1,874.5 | 320,400 | 1,874.50 |
| 2024-05-27 | 1,868.5 | 1,869 | 1,846 | 1,862 | 252,200 | 1,862 |
| 2024-05-24 | 1,838 | 1,868.5 | 1,838 | 1,850 | 227,600 | 1,850 |
| 2024-05-23 | 1,860 | 1,880.5 | 1,854.5 | 1,860.5 | 420,800 | 1,860.50 |
| 2024-05-22 | 1,811 | 1,857 | 1,794 | 1,836.5 | 365,700 | 1,836.50 |
| 2024-05-21 | 1,825 | 1,838 | 1,801.5 | 1,818.5 | 326,000 | 1,818.50 |
| 2024-05-20 | 1,829.5 | 1,841.5 | 1,818.5 | 1,825 | 205,700 | 1,825 |
| 2024-05-17 | 1,840.5 | 1,846.5 | 1,819.5 | 1,830 | 251,900 | 1,830 |
| 2024-05-16 | 1,844 | 1,856 | 1,819 | 1,829.5 | 210,800 | 1,829.50 |
| 2024-05-15 | 1,840 | 1,856.5 | 1,835 | 1,844 | 412,700 | 1,844 |
| 2024-05-14 | 1,826.5 | 1,839 | 1,815.5 | 1,838 | 325,100 | 1,838 |
| 2024-05-13 | 1,792 | 1,834.5 | 1,790.5 | 1,810 | 316,700 | 1,810 |
| 2024-05-10 | 1,799.5 | 1,805 | 1,773 | 1,796.5 | 261,700 | 1,796.50 |
| 2024-05-09 | 1,772.5 | 1,791 | 1,751.5 | 1,782.5 | 333,400 | 1,782.50 |
| 2024-05-08 | 1,792 | 1,806.5 | 1,771.5 | 1,774 | 219,900 | 1,774 |
| 2024-05-07 | 1,775 | 1,795.5 | 1,772 | 1,795 | 279,600 | 1,795 |
| 2024-05-02 | 1,782 | 1,795 | 1,764.5 | 1,769.5 | 213,300 | 1,769.50 |
| 2024-05-01 | 1,765 | 1,801 | 1,758 | 1,781.5 | 242,000 | 1,781.50 |
| 2024-04-30 | 1,785 | 1,800 | 1,749.5 | 1,786 | 395,400 | 1,786 |
| 2024-04-26 | 1,773 | 1,774.5 | 1,734 | 1,767 | 462,400 | 1,767 |
| 2024-04-25 | 1,732 | 1,770 | 1,732 | 1,742 | 306,300 | 1,742 |
| 2024-04-24 | 1,740 | 1,799 | 1,732.5 | 1,763 | 669,800 | 1,763 |
| 2024-04-23 | 1,728 | 1,742.5 | 1,710 | 1,736.5 | 290,600 | 1,736.50 |
| 2024-04-22 | 1,703.5 | 1,720 | 1,695.5 | 1,718.5 | 250,100 | 1,718.50 |
| 2024-04-19 | 1,705 | 1,707.5 | 1,672.5 | 1,691 | 371,300 | 1,691 |
| 2024-04-18 | 1,720 | 1,744.5 | 1,718.5 | 1,723 | 301,800 | 1,723 |
| 2024-04-17 | 1,765 | 1,781 | 1,726.5 | 1,729 | 358,300 | 1,729 |
| 2024-04-16 | 1,833 | 1,838.5 | 1,760.5 | 1,765 | 464,000 | 1,765 |
| 2024-04-15 | 1,860 | 1,874 | 1,850 | 1,859.5 | 197,100 | 1,859.50 |
| 2024-04-12 | 1,895 | 1,909.5 | 1,872 | 1,880 | 318,600 | 1,880 |
| 2024-04-11 | 1,860 | 1,885 | 1,859 | 1,881.5 | 185,600 | 1,881.50 |
| 2024-04-10 | 1,881 | 1,894 | 1,868.5 | 1,874 | 201,000 | 1,874 |
| 2024-04-09 | 1,860 | 1,873 | 1,850 | 1,870.5 | 277,300 | 1,870.50 |
| 2024-04-08 | 1,841.5 | 1,854 | 1,827 | 1,853 | 225,400 | 1,853 |
| 2024-04-05 | 1,795 | 1,825.5 | 1,790.5 | 1,824 | 183,000 | 1,824 |
| 2024-04-04 | 1,832 | 1,837 | 1,811.5 | 1,817 | 229,300 | 1,817 |
| 2024-04-03 | 1,818 | 1,828 | 1,799 | 1,814 | 283,700 | 1,814 |
| 2024-04-02 | 1,863 | 1,863 | 1,822 | 1,838 | 283,400 | 1,838 |
| 2024-04-01 | 1,882 | 1,894 | 1,847 | 1,860 | 255,300 | 1,860 |
| 2024-03-29 | 1,850 | 1,881.5 | 1,846.5 | 1,880.5 | 286,600 | 1,880.50 |
| 2024-03-28 | 1,830 | 1,888.5 | 1,830 | 1,867.5 | 741,900 | 1,867.50 |
| 2024-03-27 | 1,914 | 1,960.5 | 1,913 | 1,935 | 1,115,700 | 1,935 |
| 2024-03-26 | 1,857 | 1,914 | 1,857 | 1,910 | 591,900 | 1,910 |
| 2024-03-25 | 1,870 | 1,884 | 1,848.5 | 1,849.5 | 377,300 | 1,849.50 |
| 2024-03-22 | 1,857.5 | 1,875 | 1,853 | 1,871 | 440,900 | 1,871 |
| 2024-03-21 | 1,836 | 1,853 | 1,819 | 1,841 | 412,000 | 1,841 |
| 2024-03-19 | 1,790 | 1,824.5 | 1,788 | 1,821 | 278,300 | 1,821 |
| 2024-03-18 | 1,775 | 1,815 | 1,774.5 | 1,807.5 | 359,400 | 1,807.50 |
| 2024-03-15 | 1,772.5 | 1,783 | 1,735 | 1,759.5 | 1,400,800 | 1,759.50 |
| 2024-03-14 | 1,765 | 1,779.5 | 1,750 | 1,769.5 | 254,800 | 1,769.50 |
| 2024-03-13 | 1,765 | 1,780.5 | 1,755.5 | 1,765 | 273,100 | 1,765 |
| 2024-03-12 | 1,732 | 1,765.5 | 1,717 | 1,765 | 324,000 | 1,765 |
| 2024-03-11 | 1,754.5 | 1,763 | 1,721 | 1,734 | 267,600 | 1,734 |
| 2024-03-08 | 1,744 | 1,782.5 | 1,730 | 1,765 | 333,500 | 1,765 |
| 2024-03-07 | 1,792.5 | 1,794 | 1,744.5 | 1,752.5 | 394,500 | 1,752.50 |
| 2024-03-06 | 1,739 | 1,788 | 1,736 | 1,788 | 456,300 | 1,788 |
| 2024-03-05 | 1,726 | 1,757 | 1,711 | 1,731 | 524,200 | 1,731 |
| 2024-03-04 | 1,779 | 1,779 | 1,726.5 | 1,726.5 | 628,500 | 1,726.50 |
| 2024-03-01 | 1,797.5 | 1,820 | 1,779 | 1,787.5 | 388,300 | 1,787.50 |
| 2024-02-29 | 1,840 | 1,849 | 1,791 | 1,798 | 581,400 | 1,798 |
| 2024-02-28 | 1,787 | 1,839 | 1,787 | 1,821 | 602,200 | 1,821 |
| 2024-02-27 | 1,777 | 1,786 | 1,772 | 1,783.5 | 295,100 | 1,783.50 |
| 2024-02-26 | 1,780 | 1,788.5 | 1,767 | 1,776 | 428,100 | 1,776 |
| 2024-02-22 | 1,759 | 1,774.5 | 1,747.5 | 1,772 | 273,000 | 1,772 |
| 2024-02-21 | 1,746.5 | 1,769.5 | 1,737 | 1,743 | 261,700 | 1,743 |
| 2024-02-20 | 1,754 | 1,767 | 1,743 | 1,746.5 | 200,400 | 1,746.50 |
| 2024-02-19 | 1,753.5 | 1,758 | 1,735 | 1,747 | 243,800 | 1,747 |
| 2024-02-16 | 1,730 | 1,759.5 | 1,723 | 1,754 | 392,000 | 1,754 |
| 2024-02-15 | 1,689 | 1,722.5 | 1,689 | 1,713.5 | 350,800 | 1,713.50 |
| 2024-02-14 | 1,682 | 1,690 | 1,671.5 | 1,681.5 | 314,200 | 1,681.50 |
| 2024-02-13 | 1,710 | 1,725 | 1,694 | 1,700 | 316,200 | 1,700 |
| 2024-02-09 | 1,715 | 1,721 | 1,697 | 1,703 | 281,400 | 1,703 |
| 2024-02-08 | 1,732 | 1,735.5 | 1,709.5 | 1,711 | 247,200 | 1,711 |
| 2024-02-07 | 1,740 | 1,742.5 | 1,722.5 | 1,732 | 369,200 | 1,732 |
| 2024-02-06 | 1,758 | 1,759.5 | 1,739.5 | 1,750 | 266,100 | 1,750 |
| 2024-02-05 | 1,760.5 | 1,769.5 | 1,747.5 | 1,766.5 | 264,100 | 1,766.50 |
| 2024-02-02 | 1,746 | 1,780 | 1,740.5 | 1,755.5 | 338,300 | 1,755.50 |
| 2024-02-01 | 1,757 | 1,763 | 1,717 | 1,745.5 | 453,500 | 1,745.50 |
| 2024-01-31 | 1,776 | 1,778 | 1,724.5 | 1,757 | 1,165,200 | 1,757 |
| 2024-01-30 | 1,820 | 1,822 | 1,770 | 1,778 | 637,100 | 1,778 |
| 2024-01-29 | 1,750 | 1,804 | 1,728 | 1,797 | 1,108,500 | 1,797 |
| 2024-01-26 | 1,699.5 | 1,764.5 | 1,678.5 | 1,712 | 1,068,800 | 1,712 |
| 2024-01-25 | 1,700 | 1,712.5 | 1,688.5 | 1,699.5 | 316,000 | 1,699.50 |
| 2024-01-24 | 1,697.5 | 1,712.5 | 1,686.5 | 1,700 | 269,100 | 1,700 |
| 2024-01-23 | 1,725 | 1,726.5 | 1,694 | 1,694.5 | 283,400 | 1,694.50 |
| 2024-01-22 | 1,704 | 1,712.5 | 1,692 | 1,710 | 308,900 | 1,710 |
| 2024-01-19 | 1,689.5 | 1,702 | 1,675.5 | 1,683.5 | 319,500 | 1,683.50 |
| 2024-01-18 | 1,670 | 1,686.5 | 1,669 | 1,684.5 | 164,400 | 1,684.50 |
| 2024-01-17 | 1,704.5 | 1,704.5 | 1,675.5 | 1,675.5 | 295,200 | 1,675.50 |
| 2024-01-16 | 1,713 | 1,713 | 1,678.5 | 1,690.5 | 378,300 | 1,690.50 |
| 2024-01-15 | 1,713 | 1,728 | 1,708 | 1,717 | 303,800 | 1,717 |
| 2024-01-12 | 1,734.5 | 1,748.5 | 1,690.5 | 1,696 | 500,000 | 1,696 |
| 2024-01-11 | 1,716 | 1,726 | 1,701 | 1,721.5 | 281,700 | 1,721.50 |
| 2024-01-10 | 1,685 | 1,706 | 1,673 | 1,700 | 297,800 | 1,700 |
| 2024-01-09 | 1,687 | 1,716.5 | 1,673 | 1,691.5 | 421,800 | 1,691.50 |
| 2024-01-05 | 1,681.5 | 1,684 | 1,666.5 | 1,669.5 | 252,400 | 1,669.50 |
| 2024-01-04 | 1,650 | 1,687 | 1,619.5 | 1,683.5 | 396,600 | 1,683.50 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
