8601 (株)大和証券グループ本社 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,008 | 1,010.5 | 998.4 | 1,007.5 | 4,806,300 | 1,007.50 |
| 2024-11-21 | 1,011.5 | 1,014.5 | 1,000.5 | 1,002 | 4,401,000 | 1,002 |
| 2024-11-20 | 1,029 | 1,031 | 1,007 | 1,010 | 4,974,100 | 1,010 |
| 2024-11-19 | 1,020 | 1,033 | 1,017.5 | 1,032 | 4,316,300 | 1,032 |
| 2024-11-18 | 1,015 | 1,022 | 1,011 | 1,018 | 4,010,000 | 1,018 |
| 2024-11-15 | 1,035 | 1,036.5 | 1,019 | 1,019 | 4,464,700 | 1,019 |
| 2024-11-14 | 1,032 | 1,043 | 1,025 | 1,033 | 4,319,700 | 1,033 |
| 2024-11-13 | 1,037 | 1,047 | 1,012.5 | 1,022 | 5,318,200 | 1,022 |
| 2024-11-12 | 1,055.5 | 1,062.5 | 1,028 | 1,030.5 | 6,301,800 | 1,030.50 |
| 2024-11-11 | 1,055.5 | 1,056.5 | 1,040 | 1,046 | 5,324,600 | 1,046 |
| 2024-11-08 | 1,089 | 1,089 | 1,063.5 | 1,069.5 | 4,463,000 | 1,069.50 |
| 2024-11-07 | 1,080 | 1,096 | 1,073 | 1,079 | 5,800,800 | 1,079 |
| 2024-11-06 | 1,035 | 1,070 | 1,031.5 | 1,059 | 5,184,700 | 1,059 |
| 2024-11-05 | 1,023.5 | 1,038.5 | 1,012 | 1,030 | 6,056,700 | 1,030 |
| 2024-11-01 | 999.5 | 1,008.5 | 994.8 | 1,002.5 | 4,264,900 | 1,002.50 |
| 2024-10-31 | 1,009.5 | 1,032 | 1,009.5 | 1,017 | 7,622,000 | 1,017 |
| 2024-10-30 | 975.5 | 1,024 | 961 | 1,006.5 | 29,655,500 | 1,006.50 |
| 2024-10-29 | 1,013.5 | 1,036 | 1,006.5 | 1,034 | 6,475,000 | 1,034 |
| 2024-10-28 | 984.8 | 1,012.5 | 981.1 | 1,006.5 | 4,686,000 | 1,006.50 |
| 2024-10-25 | 1,001.5 | 1,007.5 | 988.4 | 989.2 | 4,648,300 | 989.20 |
| 2024-10-24 | 1,001 | 1,014.5 | 993.4 | 1,007 | 4,048,800 | 1,007 |
| 2024-10-23 | 1,025 | 1,026.5 | 1,008.5 | 1,013.5 | 3,895,000 | 1,013.50 |
| 2024-10-22 | 1,050 | 1,054.5 | 1,027.5 | 1,036.5 | 3,558,600 | 1,036.50 |
| 2024-10-21 | 1,052 | 1,054 | 1,036.5 | 1,052.5 | 2,733,800 | 1,052.50 |
| 2024-10-18 | 1,062 | 1,062 | 1,046 | 1,050 | 2,614,100 | 1,050 |
| 2024-10-17 | 1,053.5 | 1,062.5 | 1,049.5 | 1,054 | 4,241,900 | 1,054 |
| 2024-10-16 | 1,035 | 1,054.5 | 1,025 | 1,048 | 5,219,300 | 1,048 |
| 2024-10-15 | 1,060.5 | 1,061.5 | 1,048.5 | 1,050.5 | 5,452,700 | 1,050.50 |
| 2024-10-11 | 1,050 | 1,058.5 | 1,048 | 1,053.5 | 4,255,600 | 1,053.50 |
| 2024-10-10 | 1,047.5 | 1,050 | 1,037 | 1,045 | 4,089,300 | 1,045 |
| 2024-10-09 | 1,043.5 | 1,043.5 | 1,024 | 1,033.5 | 3,658,400 | 1,033.50 |
| 2024-10-08 | 1,045.5 | 1,051.5 | 1,030 | 1,034 | 5,164,800 | 1,034 |
| 2024-10-07 | 1,057.5 | 1,066.5 | 1,043.5 | 1,060.5 | 5,430,200 | 1,060.50 |
| 2024-10-04 | 1,038 | 1,044.5 | 1,028 | 1,035 | 4,175,800 | 1,035 |
| 2024-10-03 | 1,042 | 1,049 | 1,027.5 | 1,029 | 4,712,000 | 1,029 |
| 2024-10-02 | 1,019.5 | 1,031 | 1,014 | 1,018 | 4,323,000 | 1,018 |
| 2024-10-01 | 1,016 | 1,047 | 1,013.5 | 1,037 | 5,738,700 | 1,037 |
| 2024-09-30 | 1,018.5 | 1,032 | 1,001.5 | 1,005 | 9,766,000 | 1,005 |
| 2024-09-27 | 1,069 | 1,072 | 1,032.5 | 1,065 | 6,565,100 | 1,065 |
| 2024-09-26 | 1,043.5 | 1,064 | 1,034 | 1,062 | 9,254,100 | 1,062 |
| 2024-09-25 | 1,040 | 1,042 | 1,024.5 | 1,033.5 | 5,328,300 | 1,033.50 |
| 2024-09-24 | 1,057 | 1,058.5 | 1,033.5 | 1,037.5 | 7,323,700 | 1,037.50 |
| 2024-09-20 | 1,052 | 1,053 | 1,035.5 | 1,041.5 | 7,997,900 | 1,041.50 |
| 2024-09-19 | 1,025 | 1,035 | 1,019.5 | 1,029 | 5,076,500 | 1,029 |
| 2024-09-18 | 1,011.5 | 1,017.5 | 999.5 | 1,011 | 4,280,000 | 1,011 |
| 2024-09-17 | 1,025 | 1,027.5 | 981.4 | 996.2 | 6,404,800 | 996.20 |
| 2024-09-13 | 1,015.5 | 1,016 | 1,003 | 1,015 | 4,839,700 | 1,015 |
| 2024-09-12 | 1,007 | 1,024 | 1,004.5 | 1,022 | 5,475,700 | 1,022 |
| 2024-09-11 | 999.6 | 1,008.5 | 978.7 | 991.7 | 6,250,900 | 991.70 |
| 2024-09-10 | 1,030 | 1,036 | 1,012.5 | 1,012.5 | 5,107,200 | 1,012.50 |
| 2024-09-09 | 991 | 1,019.5 | 982.6 | 1,019.5 | 5,764,300 | 1,019.50 |
| 2024-09-06 | 1,030 | 1,038 | 1,018 | 1,028 | 5,236,500 | 1,028 |
| 2024-09-05 | 1,025 | 1,065 | 1,023 | 1,046.5 | 5,522,700 | 1,046.50 |
| 2024-09-04 | 1,055 | 1,066.5 | 1,041 | 1,042.5 | 7,120,200 | 1,042.50 |
| 2024-09-03 | 1,097.5 | 1,114.5 | 1,095.5 | 1,103 | 3,444,200 | 1,103 |
| 2024-09-02 | 1,088 | 1,109 | 1,084.5 | 1,102.5 | 4,625,000 | 1,102.50 |
| 2024-08-30 | 1,076.5 | 1,076.5 | 1,060.5 | 1,074 | 11,060,900 | 1,074 |
| 2024-08-29 | 1,052 | 1,054 | 1,034 | 1,049.5 | 5,728,000 | 1,049.50 |
| 2024-08-28 | 1,055.5 | 1,062.5 | 1,044.5 | 1,062.5 | 3,653,000 | 1,062.50 |
| 2024-08-27 | 1,061 | 1,064 | 1,048 | 1,058 | 4,558,700 | 1,058 |
| 2024-08-26 | 1,079.5 | 1,085.5 | 1,063 | 1,064.5 | 4,056,500 | 1,064.50 |
| 2024-08-23 | 1,082 | 1,097 | 1,075.5 | 1,097 | 3,895,100 | 1,097 |
| 2024-08-22 | 1,096.5 | 1,096.5 | 1,067.5 | 1,074.5 | 4,542,000 | 1,074.50 |
| 2024-08-21 | 1,093.5 | 1,101.5 | 1,082.5 | 1,093 | 4,713,800 | 1,093 |
| 2024-08-20 | 1,120 | 1,121 | 1,090.5 | 1,109 | 4,634,500 | 1,109 |
| 2024-08-19 | 1,106 | 1,116.5 | 1,093.5 | 1,096 | 4,693,700 | 1,096 |
| 2024-08-16 | 1,099.5 | 1,111.5 | 1,081 | 1,111.5 | 7,851,700 | 1,111.50 |
| 2024-08-15 | 1,052 | 1,090.5 | 1,050.5 | 1,076 | 7,500,100 | 1,076 |
| 2024-08-14 | 1,017 | 1,055 | 1,016 | 1,049.5 | 6,339,600 | 1,049.50 |
| 2024-08-13 | 974 | 1,016.5 | 973.2 | 1,016.5 | 6,875,100 | 1,016.50 |
| 2024-08-09 | 993 | 995 | 943.4 | 967.9 | 9,076,600 | 967.90 |
| 2024-08-08 | 961.8 | 988 | 954.4 | 961.2 | 8,522,200 | 961.20 |
| 2024-08-07 | 907.7 | 1,015 | 896.4 | 983 | 12,171,500 | 983 |
| 2024-08-06 | 945 | 968.9 | 885 | 920.6 | 12,692,200 | 920.60 |
| 2024-08-05 | 950 | 960 | 848.6 | 848.7 | 22,659,200 | 848.70 |
| 2024-08-02 | 1,020.5 | 1,048 | 970.1 | 998.6 | 27,007,100 | 998.60 |
| 2024-08-01 | 1,238 | 1,242.5 | 1,208 | 1,230.5 | 8,534,400 | 1,230.50 |
| 2024-07-31 | 1,216 | 1,260 | 1,210 | 1,257.5 | 7,223,800 | 1,257.50 |
| 2024-07-30 | 1,220 | 1,236 | 1,212 | 1,231.5 | 4,961,700 | 1,231.50 |
| 2024-07-29 | 1,220 | 1,245 | 1,209 | 1,237.5 | 4,459,100 | 1,237.50 |
| 2024-07-26 | 1,206 | 1,219 | 1,183 | 1,200 | 4,753,900 | 1,200 |
| 2024-07-25 | 1,224.5 | 1,231.5 | 1,202.5 | 1,206.5 | 5,907,700 | 1,206.50 |
| 2024-07-24 | 1,286 | 1,297.5 | 1,270.5 | 1,270.5 | 3,831,200 | 1,270.50 |
| 2024-07-23 | 1,299 | 1,301.5 | 1,289 | 1,299 | 3,275,100 | 1,299 |
| 2024-07-22 | 1,302.5 | 1,306 | 1,290 | 1,294.5 | 2,527,900 | 1,294.50 |
| 2024-07-19 | 1,310 | 1,310.5 | 1,286.5 | 1,299.5 | 3,092,300 | 1,299.50 |
| 2024-07-18 | 1,310 | 1,330 | 1,305.5 | 1,310 | 3,523,800 | 1,310 |
| 2024-07-17 | 1,324.5 | 1,353.5 | 1,320 | 1,334 | 5,538,700 | 1,334 |
| 2024-07-16 | 1,291 | 1,320 | 1,290.5 | 1,311 | 4,808,600 | 1,311 |
| 2024-07-12 | 1,272 | 1,288 | 1,268 | 1,276.5 | 4,613,600 | 1,276.50 |
| 2024-07-11 | 1,300 | 1,312 | 1,288 | 1,290.5 | 5,513,000 | 1,290.50 |
| 2024-07-10 | 1,273.5 | 1,296 | 1,270.5 | 1,289.5 | 4,909,900 | 1,289.50 |
| 2024-07-09 | 1,252 | 1,275 | 1,245 | 1,266.5 | 3,613,600 | 1,266.50 |
| 2024-07-08 | 1,279 | 1,288 | 1,256 | 1,257 | 3,651,700 | 1,257 |
| 2024-07-05 | 1,275.5 | 1,281.5 | 1,267 | 1,277 | 3,856,700 | 1,277 |
| 2024-07-04 | 1,288 | 1,298.5 | 1,277 | 1,280 | 3,935,500 | 1,280 |
| 2024-07-03 | 1,290 | 1,304 | 1,279.5 | 1,291 | 6,813,900 | 1,291 |
| 2024-07-02 | 1,251.5 | 1,292.5 | 1,249.5 | 1,284 | 8,418,700 | 1,284 |
| 2024-07-01 | 1,239 | 1,246 | 1,228.5 | 1,242 | 4,552,200 | 1,242 |
| 2024-06-28 | 1,227.5 | 1,236.5 | 1,221.5 | 1,227 | 6,512,200 | 1,227 |
| 2024-06-27 | 1,220 | 1,229 | 1,202 | 1,208 | 6,847,700 | 1,208 |
| 2024-06-26 | 1,230 | 1,234.5 | 1,211 | 1,225.5 | 7,909,500 | 1,225.50 |
| 2024-06-25 | 1,175 | 1,212.5 | 1,174.5 | 1,207 | 6,894,000 | 1,207 |
| 2024-06-24 | 1,170 | 1,184.5 | 1,161 | 1,164 | 4,697,600 | 1,164 |
| 2024-06-21 | 1,164 | 1,174.5 | 1,152.5 | 1,164 | 10,536,400 | 1,164 |
| 2024-06-20 | 1,152 | 1,160 | 1,133.5 | 1,156.5 | 4,803,800 | 1,156.50 |
| 2024-06-19 | 1,171.5 | 1,173 | 1,153.5 | 1,159 | 3,954,900 | 1,159 |
| 2024-06-18 | 1,190 | 1,191 | 1,162.5 | 1,164.5 | 3,734,800 | 1,164.50 |
| 2024-06-17 | 1,199 | 1,200 | 1,163 | 1,169 | 6,940,300 | 1,169 |
| 2024-06-14 | 1,206.5 | 1,226.5 | 1,202.5 | 1,212 | 6,288,300 | 1,212 |
| 2024-06-13 | 1,244 | 1,251.5 | 1,211 | 1,217.5 | 4,880,300 | 1,217.50 |
| 2024-06-12 | 1,231 | 1,238.5 | 1,215 | 1,229.5 | 6,510,600 | 1,229.50 |
| 2024-06-11 | 1,315 | 1,319.5 | 1,251 | 1,254.5 | 10,975,600 | 1,254.50 |
| 2024-06-10 | 1,304 | 1,322 | 1,300 | 1,315 | 4,465,500 | 1,315 |
| 2024-06-07 | 1,324.5 | 1,324.5 | 1,300 | 1,308 | 3,230,000 | 1,308 |
| 2024-06-06 | 1,300 | 1,323 | 1,293.5 | 1,321.5 | 6,847,700 | 1,321.50 |
| 2024-06-05 | 1,275 | 1,288 | 1,250.5 | 1,287 | 5,291,400 | 1,287 |
| 2024-06-04 | 1,290 | 1,318 | 1,281 | 1,286.5 | 6,092,100 | 1,286.50 |
| 2024-06-03 | 1,250.5 | 1,311 | 1,250.5 | 1,302.5 | 11,124,900 | 1,302.50 |
| 2024-05-31 | 1,200 | 1,238 | 1,197 | 1,234 | 15,641,800 | 1,234 |
| 2024-05-30 | 1,176 | 1,181.5 | 1,165 | 1,173.5 | 5,110,400 | 1,173.50 |
| 2024-05-29 | 1,189 | 1,209.5 | 1,176.5 | 1,182.5 | 6,285,000 | 1,182.50 |
| 2024-05-28 | 1,160 | 1,192 | 1,147 | 1,187 | 5,825,900 | 1,187 |
| 2024-05-27 | 1,127 | 1,158 | 1,124.5 | 1,158 | 5,704,400 | 1,158 |
| 2024-05-24 | 1,119 | 1,133 | 1,114 | 1,120.5 | 4,604,400 | 1,120.50 |
| 2024-05-23 | 1,132 | 1,134.5 | 1,116 | 1,132 | 6,589,100 | 1,132 |
| 2024-05-22 | 1,112.5 | 1,139 | 1,104.5 | 1,129.5 | 9,010,800 | 1,129.50 |
| 2024-05-21 | 1,135 | 1,135 | 1,095 | 1,098 | 6,848,100 | 1,098 |
| 2024-05-20 | 1,136 | 1,140.5 | 1,122 | 1,133 | 5,223,900 | 1,133 |
| 2024-05-17 | 1,112 | 1,129 | 1,100 | 1,129 | 4,427,500 | 1,129 |
| 2024-05-16 | 1,097 | 1,114.5 | 1,081 | 1,114.5 | 5,730,100 | 1,114.50 |
| 2024-05-15 | 1,097.5 | 1,109.5 | 1,084 | 1,085 | 7,992,000 | 1,085 |
| 2024-05-14 | 1,125 | 1,130 | 1,077 | 1,086.5 | 11,708,700 | 1,086.50 |
| 2024-05-13 | 1,150.5 | 1,166 | 1,149.5 | 1,166 | 3,271,000 | 1,166 |
| 2024-05-10 | 1,160 | 1,172 | 1,153.5 | 1,161.5 | 4,810,800 | 1,161.50 |
| 2024-05-09 | 1,149 | 1,155 | 1,142.5 | 1,146 | 3,413,800 | 1,146 |
| 2024-05-08 | 1,161 | 1,171.5 | 1,146.5 | 1,147 | 5,614,700 | 1,147 |
| 2024-05-07 | 1,151 | 1,162.5 | 1,147.5 | 1,161 | 5,731,800 | 1,161 |
| 2024-05-02 | 1,125 | 1,132.5 | 1,116 | 1,132.5 | 4,866,900 | 1,132.50 |
| 2024-05-01 | 1,149.5 | 1,154.5 | 1,128.5 | 1,130.5 | 7,240,200 | 1,130.50 |
| 2024-04-30 | 1,138 | 1,164.5 | 1,135.5 | 1,162 | 10,218,700 | 1,162 |
| 2024-04-26 | 1,120 | 1,141 | 1,101 | 1,128.5 | 7,682,200 | 1,128.50 |
| 2024-04-25 | 1,143 | 1,150.5 | 1,117 | 1,125 | 5,499,500 | 1,125 |
| 2024-04-24 | 1,129 | 1,155.5 | 1,126 | 1,147.5 | 6,168,100 | 1,147.50 |
| 2024-04-23 | 1,125 | 1,132.5 | 1,114 | 1,124 | 3,895,900 | 1,124 |
| 2024-04-22 | 1,093 | 1,117.5 | 1,090 | 1,110 | 5,437,800 | 1,110 |
| 2024-04-19 | 1,087.5 | 1,096 | 1,055.5 | 1,080.5 | 6,854,500 | 1,080.50 |
| 2024-04-18 | 1,072 | 1,101 | 1,066.5 | 1,098 | 4,578,100 | 1,098 |
| 2024-04-17 | 1,098 | 1,100.5 | 1,069 | 1,075 | 4,195,300 | 1,075 |
| 2024-04-16 | 1,124 | 1,127.5 | 1,097 | 1,099.5 | 5,450,400 | 1,099.50 |
| 2024-04-15 | 1,122 | 1,142 | 1,116 | 1,139.5 | 4,228,200 | 1,139.50 |
| 2024-04-12 | 1,151 | 1,154 | 1,140.5 | 1,151 | 3,078,200 | 1,151 |
| 2024-04-11 | 1,143 | 1,156 | 1,135 | 1,151.5 | 2,920,100 | 1,151.50 |
| 2024-04-10 | 1,150 | 1,164 | 1,144 | 1,145.5 | 4,149,300 | 1,145.50 |
| 2024-04-09 | 1,148 | 1,162 | 1,147.5 | 1,160.5 | 4,093,000 | 1,160.50 |
| 2024-04-08 | 1,126 | 1,144.5 | 1,124 | 1,141.5 | 4,362,200 | 1,141.50 |
| 2024-04-05 | 1,125 | 1,126 | 1,107 | 1,118.5 | 5,577,000 | 1,118.50 |
| 2024-04-04 | 1,144.5 | 1,165 | 1,138 | 1,155 | 5,217,700 | 1,155 |
| 2024-04-03 | 1,125 | 1,151 | 1,117.5 | 1,133 | 5,683,000 | 1,133 |
| 2024-04-02 | 1,133.5 | 1,141 | 1,125 | 1,135 | 4,532,200 | 1,135 |
| 2024-04-01 | 1,160 | 1,166.5 | 1,126.5 | 1,127.5 | 4,850,300 | 1,127.50 |
| 2024-03-29 | 1,157 | 1,158.5 | 1,137 | 1,151 | 5,285,800 | 1,151 |
| 2024-03-28 | 1,162.5 | 1,166.5 | 1,145 | 1,146 | 6,404,500 | 1,146 |
| 2024-03-27 | 1,191 | 1,205 | 1,190 | 1,194 | 5,961,300 | 1,194 |
| 2024-03-26 | 1,190 | 1,197 | 1,182 | 1,187 | 4,150,700 | 1,187 |
| 2024-03-25 | 1,198.5 | 1,206.5 | 1,190 | 1,190.5 | 4,132,400 | 1,190.50 |
| 2024-03-22 | 1,200 | 1,215 | 1,185.5 | 1,195 | 6,275,700 | 1,195 |
| 2024-03-21 | 1,186 | 1,188.5 | 1,165 | 1,176 | 6,525,800 | 1,176 |
| 2024-03-19 | 1,133 | 1,159.5 | 1,126.5 | 1,159.5 | 6,148,800 | 1,159.50 |
| 2024-03-18 | 1,106.5 | 1,133 | 1,106.5 | 1,131.5 | 5,461,200 | 1,131.50 |
| 2024-03-15 | 1,094 | 1,109 | 1,088.5 | 1,101 | 6,691,000 | 1,101 |
| 2024-03-14 | 1,094.5 | 1,105 | 1,083 | 1,102 | 6,122,300 | 1,102 |
| 2024-03-13 | 1,085 | 1,099.5 | 1,072 | 1,088.5 | 6,182,000 | 1,088.50 |
| 2024-03-12 | 1,060 | 1,077.5 | 1,054 | 1,073.5 | 5,550,400 | 1,073.50 |
| 2024-03-11 | 1,100 | 1,101.5 | 1,062.5 | 1,079 | 8,081,100 | 1,079 |
| 2024-03-08 | 1,116 | 1,128 | 1,097.5 | 1,115.5 | 7,022,800 | 1,115.50 |
| 2024-03-07 | 1,118 | 1,151 | 1,112.5 | 1,119 | 8,673,600 | 1,119 |
| 2024-03-06 | 1,122.5 | 1,123.5 | 1,108.5 | 1,113 | 6,223,400 | 1,113 |
| 2024-03-05 | 1,098.5 | 1,127.5 | 1,096 | 1,124 | 6,214,300 | 1,124 |
| 2024-03-04 | 1,103 | 1,105.5 | 1,085.5 | 1,095 | 6,532,000 | 1,095 |
| 2024-03-01 | 1,092.5 | 1,103 | 1,083.5 | 1,103 | 9,432,300 | 1,103 |
| 2024-02-29 | 1,101.5 | 1,107.5 | 1,086.5 | 1,102 | 8,535,100 | 1,102 |
| 2024-02-28 | 1,114 | 1,117 | 1,100 | 1,103.5 | 4,910,900 | 1,103.50 |
| 2024-02-27 | 1,108 | 1,139 | 1,103 | 1,113 | 6,007,000 | 1,113 |
| 2024-02-26 | 1,100 | 1,111.5 | 1,088 | 1,100.5 | 6,241,100 | 1,100.50 |
| 2024-02-22 | 1,094 | 1,097 | 1,085.5 | 1,095 | 5,711,400 | 1,095 |
| 2024-02-21 | 1,089 | 1,094 | 1,081 | 1,084.5 | 4,676,200 | 1,084.50 |
| 2024-02-20 | 1,100 | 1,119 | 1,082 | 1,082.5 | 5,952,800 | 1,082.50 |
| 2024-02-19 | 1,068 | 1,093.5 | 1,064.5 | 1,093.5 | 5,725,600 | 1,093.50 |
| 2024-02-16 | 1,047.5 | 1,063 | 1,042.5 | 1,059.5 | 6,600,200 | 1,059.50 |
| 2024-02-15 | 1,049.5 | 1,057 | 1,032 | 1,035.5 | 5,603,300 | 1,035.50 |
| 2024-02-14 | 1,037 | 1,041 | 1,025.5 | 1,031.5 | 5,123,600 | 1,031.50 |
| 2024-02-13 | 1,030 | 1,049 | 1,026 | 1,049 | 7,221,400 | 1,049 |
| 2024-02-09 | 1,027.5 | 1,028 | 1,010.5 | 1,020.5 | 4,930,300 | 1,020.50 |
| 2024-02-08 | 1,014 | 1,028 | 997 | 1,026 | 8,098,300 | 1,026 |
| 2024-02-07 | 1,007 | 1,012 | 994.2 | 1,007.5 | 6,188,400 | 1,007.50 |
| 2024-02-06 | 1,000 | 1,024.5 | 995.6 | 1,015 | 6,492,300 | 1,015 |
| 2024-02-05 | 1,010 | 1,018 | 999.6 | 1,011.5 | 6,383,900 | 1,011.50 |
| 2024-02-02 | 1,021 | 1,033.5 | 1,006.5 | 1,007 | 6,668,300 | 1,007 |
| 2024-02-01 | 1,040 | 1,074.5 | 1,013.5 | 1,018 | 12,639,800 | 1,018 |
| 2024-01-31 | 1,036 | 1,064 | 1,030.5 | 1,064 | 8,800,700 | 1,064 |
| 2024-01-30 | 1,053 | 1,056.5 | 1,039.5 | 1,047 | 5,734,900 | 1,047 |
| 2024-01-29 | 1,052 | 1,067 | 1,050 | 1,060.5 | 7,051,100 | 1,060.50 |
| 2024-01-26 | 1,058.5 | 1,059.5 | 1,037 | 1,037 | 6,000,600 | 1,037 |
| 2024-01-25 | 1,055 | 1,075.5 | 1,052.5 | 1,060.5 | 8,682,900 | 1,060.50 |
| 2024-01-24 | 1,044.5 | 1,059.5 | 1,031 | 1,038 | 7,022,400 | 1,038 |
| 2024-01-23 | 1,044 | 1,056.5 | 1,038 | 1,044.5 | 5,259,200 | 1,044.50 |
| 2024-01-22 | 1,041 | 1,046 | 1,036 | 1,044 | 6,007,800 | 1,044 |
| 2024-01-19 | 1,039.5 | 1,040 | 1,028 | 1,033.5 | 5,050,800 | 1,033.50 |
| 2024-01-18 | 1,040 | 1,042.5 | 1,027 | 1,031 | 4,410,600 | 1,031 |
| 2024-01-17 | 1,060 | 1,064 | 1,035 | 1,038.5 | 6,557,100 | 1,038.50 |
| 2024-01-16 | 1,069.5 | 1,072 | 1,046 | 1,052 | 6,684,400 | 1,052 |
| 2024-01-15 | 1,013 | 1,070 | 1,013 | 1,069.5 | 7,295,700 | 1,069.50 |
| 2024-01-12 | 1,040 | 1,044 | 1,008.5 | 1,009.5 | 8,390,300 | 1,009.50 |
| 2024-01-11 | 1,015 | 1,036.5 | 1,014.5 | 1,033.5 | 8,398,800 | 1,033.50 |
| 2024-01-10 | 995.8 | 1,013.5 | 992.6 | 1,005 | 5,127,700 | 1,005 |
| 2024-01-09 | 1,022 | 1,034.5 | 1,001 | 1,004 | 6,536,500 | 1,004 |
| 2024-01-05 | 974.1 | 1,009 | 970.9 | 1,005 | 8,567,300 | 1,005 |
| 2024-01-04 | 948.5 | 971 | 936.5 | 967.1 | 6,125,400 | 967.10 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
