8630 SOMPOホールディングス(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 | 3,924 | 3,966 | 3,857 | 3,925 | 5,009,400 | 3,925 |
| 2024-11-20 | 4,002 | 4,053 | 3,947 | 3,971 | 11,116,000 | 3,971 |
| 2024-11-19 | 3,430 | 3,564 | 3,408 | 3,564 | 4,521,600 | 3,564 |
| 2024-11-18 | 3,445 | 3,488 | 3,410 | 3,481 | 2,568,300 | 3,481 |
| 2024-11-15 | 3,450 | 3,460 | 3,418 | 3,437 | 2,132,800 | 3,437 |
| 2024-11-14 | 3,478 | 3,485 | 3,388 | 3,388 | 1,651,900 | 3,388 |
| 2024-11-13 | 3,509 | 3,521 | 3,441 | 3,458 | 2,658,900 | 3,458 |
| 2024-11-12 | 3,519 | 3,549 | 3,478 | 3,492 | 2,326,600 | 3,492 |
| 2024-11-11 | 3,459 | 3,478 | 3,432 | 3,473 | 1,639,500 | 3,473 |
| 2024-11-08 | 3,502 | 3,512 | 3,459 | 3,475 | 2,659,800 | 3,475 |
| 2024-11-07 | 3,463 | 3,531 | 3,448 | 3,484 | 6,050,800 | 3,484 |
| 2024-11-06 | 3,348 | 3,413 | 3,319 | 3,394 | 3,369,100 | 3,394 |
| 2024-11-05 | 3,275 | 3,313 | 3,252 | 3,296 | 2,463,800 | 3,296 |
| 2024-11-01 | 3,247 | 3,289 | 3,241 | 3,269 | 2,555,700 | 3,269 |
| 2024-10-31 | 3,300 | 3,324 | 3,284 | 3,324 | 3,143,500 | 3,324 |
| 2024-10-30 | 3,260 | 3,296 | 3,260 | 3,279 | 8,294,500 | 3,279 |
| 2024-10-29 | 3,222 | 3,271 | 3,216 | 3,259 | 1,564,300 | 3,259 |
| 2024-10-28 | 3,179 | 3,257 | 3,166 | 3,222 | 2,182,200 | 3,222 |
| 2024-10-25 | 3,200 | 3,236 | 3,160 | 3,187 | 1,612,200 | 3,187 |
| 2024-10-24 | 3,198 | 3,243 | 3,171 | 3,212 | 1,738,400 | 3,212 |
| 2024-10-23 | 3,250 | 3,267 | 3,212 | 3,222 | 1,471,100 | 3,222 |
| 2024-10-22 | 3,300 | 3,310 | 3,231 | 3,252 | 1,820,300 | 3,252 |
| 2024-10-21 | 3,300 | 3,303 | 3,265 | 3,292 | 1,631,100 | 3,292 |
| 2024-10-18 | 3,360 | 3,365 | 3,311 | 3,314 | 1,827,400 | 3,314 |
| 2024-10-17 | 3,353 | 3,362 | 3,306 | 3,325 | 2,680,800 | 3,325 |
| 2024-10-16 | 3,308 | 3,392 | 3,288 | 3,361 | 2,068,500 | 3,361 |
| 2024-10-15 | 3,391 | 3,395 | 3,329 | 3,338 | 3,593,800 | 3,338 |
| 2024-10-11 | 3,310 | 3,350 | 3,310 | 3,322 | 2,656,200 | 3,322 |
| 2024-10-10 | 3,326 | 3,327 | 3,296 | 3,315 | 2,470,100 | 3,315 |
| 2024-10-09 | 3,334 | 3,359 | 3,253 | 3,265 | 1,669,300 | 3,265 |
| 2024-10-08 | 3,350 | 3,350 | 3,271 | 3,300 | 3,328,600 | 3,300 |
| 2024-10-07 | 3,389 | 3,390 | 3,336 | 3,352 | 4,162,800 | 3,352 |
| 2024-10-04 | 3,250 | 3,296 | 3,250 | 3,258 | 2,593,600 | 3,258 |
| 2024-10-03 | 3,233 | 3,238 | 3,191 | 3,222 | 2,876,100 | 3,222 |
| 2024-10-02 | 3,144 | 3,208 | 3,143 | 3,163 | 2,376,500 | 3,163 |
| 2024-10-01 | 3,191 | 3,222 | 3,167 | 3,210 | 2,934,600 | 3,210 |
| 2024-09-30 | 3,163 | 3,222 | 3,151 | 3,201 | 3,304,800 | 3,201 |
| 2024-09-27 | 3,250 | 3,293 | 3,215 | 3,287 | 2,294,900 | 3,287 |
| 2024-09-26 | 3,290 | 3,337 | 3,271 | 3,299 | 3,641,600 | 3,299 |
| 2024-09-25 | 3,269 | 3,275 | 3,209 | 3,221 | 2,328,300 | 3,221 |
| 2024-09-24 | 3,334 | 3,343 | 3,281 | 3,282 | 2,695,600 | 3,282 |
| 2024-09-20 | 3,301 | 3,331 | 3,265 | 3,290 | 4,169,000 | 3,290 |
| 2024-09-19 | 3,299 | 3,327 | 3,256 | 3,257 | 3,378,700 | 3,257 |
| 2024-09-18 | 3,202 | 3,246 | 3,175 | 3,200 | 1,994,800 | 3,200 |
| 2024-09-17 | 3,241 | 3,275 | 3,122 | 3,174 | 3,164,300 | 3,174 |
| 2024-09-13 | 3,271 | 3,288 | 3,210 | 3,241 | 2,711,700 | 3,241 |
| 2024-09-12 | 3,278 | 3,306 | 3,242 | 3,285 | 3,063,900 | 3,285 |
| 2024-09-11 | 3,237 | 3,280 | 3,166 | 3,208 | 2,527,100 | 3,208 |
| 2024-09-10 | 3,262 | 3,321 | 3,251 | 3,251 | 1,947,500 | 3,251 |
| 2024-09-09 | 3,191 | 3,276 | 3,160 | 3,262 | 2,167,900 | 3,262 |
| 2024-09-06 | 3,271 | 3,342 | 3,268 | 3,311 | 2,977,200 | 3,311 |
| 2024-09-05 | 3,210 | 3,403 | 3,207 | 3,341 | 3,250,800 | 3,341 |
| 2024-09-04 | 3,429 | 3,466 | 3,383 | 3,402 | 3,179,300 | 3,402 |
| 2024-09-03 | 3,467 | 3,574 | 3,453 | 3,574 | 2,270,000 | 3,574 |
| 2024-09-02 | 3,439 | 3,467 | 3,398 | 3,467 | 1,844,700 | 3,467 |
| 2024-08-30 | 3,420 | 3,450 | 3,411 | 3,430 | 7,449,100 | 3,430 |
| 2024-08-29 | 3,359 | 3,428 | 3,348 | 3,411 | 2,791,100 | 3,411 |
| 2024-08-28 | 3,325 | 3,365 | 3,303 | 3,334 | 2,723,500 | 3,334 |
| 2024-08-27 | 3,325 | 3,424 | 3,312 | 3,358 | 2,466,900 | 3,358 |
| 2024-08-26 | 3,321 | 3,346 | 3,295 | 3,327 | 1,794,400 | 3,327 |
| 2024-08-23 | 3,308 | 3,334 | 3,286 | 3,321 | 1,879,900 | 3,321 |
| 2024-08-22 | 3,320 | 3,332 | 3,272 | 3,285 | 1,875,700 | 3,285 |
| 2024-08-21 | 3,305 | 3,318 | 3,260 | 3,313 | 2,437,900 | 3,313 |
| 2024-08-20 | 3,359 | 3,396 | 3,343 | 3,347 | 2,340,500 | 3,347 |
| 2024-08-19 | 3,373 | 3,390 | 3,310 | 3,310 | 2,095,100 | 3,310 |
| 2024-08-16 | 3,374 | 3,407 | 3,347 | 3,386 | 2,091,100 | 3,386 |
| 2024-08-15 | 3,274 | 3,330 | 3,262 | 3,276 | 2,040,300 | 3,276 |
| 2024-08-14 | 3,230 | 3,336 | 3,220 | 3,247 | 3,068,800 | 3,247 |
| 2024-08-13 | 3,180 | 3,261 | 3,118 | 3,206 | 4,040,400 | 3,206 |
| 2024-08-09 | 3,001 | 3,070 | 2,879.5 | 2,958.5 | 3,863,500 | 2,958.50 |
| 2024-08-08 | 2,896.5 | 3,018 | 2,830 | 2,958 | 3,663,700 | 2,958 |
| 2024-08-07 | 2,846 | 3,064 | 2,844.5 | 2,946.5 | 5,390,900 | 2,946.50 |
| 2024-08-06 | 2,775 | 2,925 | 2,769.5 | 2,854.5 | 4,824,700 | 2,854.50 |
| 2024-08-05 | 2,714.5 | 2,791.5 | 2,462 | 2,515 | 6,906,300 | 2,515 |
| 2024-08-02 | 3,167 | 3,216 | 3,012 | 3,016 | 4,377,200 | 3,016 |
| 2024-08-01 | 3,406 | 3,410 | 3,283 | 3,305 | 2,933,700 | 3,305 |
| 2024-07-31 | 3,376 | 3,469 | 3,368 | 3,467 | 3,376,300 | 3,467 |
| 2024-07-30 | 3,300 | 3,428 | 3,290 | 3,410 | 3,099,800 | 3,410 |
| 2024-07-29 | 3,272 | 3,380 | 3,267 | 3,356 | 2,657,900 | 3,356 |
| 2024-07-26 | 3,189 | 3,227 | 3,142 | 3,202 | 3,048,400 | 3,202 |
| 2024-07-25 | 3,228 | 3,241 | 3,169 | 3,202 | 3,360,700 | 3,202 |
| 2024-07-24 | 3,378 | 3,395 | 3,316 | 3,319 | 2,053,800 | 3,319 |
| 2024-07-23 | 3,407 | 3,426 | 3,368 | 3,395 | 1,847,800 | 3,395 |
| 2024-07-22 | 3,388 | 3,415 | 3,366 | 3,372 | 1,653,700 | 3,372 |
| 2024-07-19 | 3,401 | 3,419 | 3,365 | 3,403 | 2,014,200 | 3,403 |
| 2024-07-18 | 3,430 | 3,480 | 3,424 | 3,451 | 2,659,800 | 3,451 |
| 2024-07-17 | 3,439 | 3,475 | 3,428 | 3,438 | 2,082,800 | 3,438 |
| 2024-07-16 | 3,444 | 3,469 | 3,419 | 3,440 | 2,838,500 | 3,440 |
| 2024-07-12 | 3,416 | 3,439 | 3,382 | 3,382 | 2,985,800 | 3,382 |
| 2024-07-11 | 3,519 | 3,570 | 3,484 | 3,493 | 3,051,100 | 3,493 |
| 2024-07-10 | 3,427 | 3,537 | 3,422 | 3,488 | 4,852,600 | 3,488 |
| 2024-07-09 | 3,417 | 3,467 | 3,386 | 3,461 | 3,516,700 | 3,461 |
| 2024-07-08 | 3,450 | 3,474 | 3,409 | 3,417 | 2,997,200 | 3,417 |
| 2024-07-05 | 3,495 | 3,517 | 3,448 | 3,449 | 2,850,800 | 3,449 |
| 2024-07-04 | 3,511 | 3,546 | 3,491 | 3,530 | 2,107,300 | 3,530 |
| 2024-07-03 | 3,539 | 3,541 | 3,473 | 3,529 | 2,743,900 | 3,529 |
| 2024-07-02 | 3,502 | 3,595 | 3,489 | 3,540 | 4,341,500 | 3,540 |
| 2024-07-01 | 3,464 | 3,504 | 3,443 | 3,485 | 2,829,000 | 3,485 |
| 2024-06-28 | 3,394 | 3,464 | 3,394 | 3,435 | 2,552,600 | 3,435 |
| 2024-06-27 | 3,393 | 3,418 | 3,364 | 3,371 | 2,524,600 | 3,371 |
| 2024-06-26 | 3,391 | 3,411 | 3,363 | 3,384 | 3,395,500 | 3,384 |
| 2024-06-25 | 3,280 | 3,398 | 3,270 | 3,389 | 3,013,300 | 3,389 |
| 2024-06-24 | 3,231 | 3,270 | 3,184 | 3,243 | 2,580,500 | 3,243 |
| 2024-06-21 | 3,268 | 3,306 | 3,240 | 3,246 | 4,617,000 | 3,246 |
| 2024-06-20 | 3,234 | 3,290 | 3,221 | 3,277 | 2,214,100 | 3,277 |
| 2024-06-19 | 3,233 | 3,268 | 3,222 | 3,235 | 2,462,800 | 3,235 |
| 2024-06-18 | 3,191 | 3,230 | 3,166 | 3,211 | 2,628,800 | 3,211 |
| 2024-06-17 | 3,245 | 3,248 | 3,163 | 3,163 | 2,764,800 | 3,163 |
| 2024-06-14 | 3,250 | 3,300 | 3,233 | 3,285 | 4,310,900 | 3,285 |
| 2024-06-13 | 3,366 | 3,376 | 3,273 | 3,279 | 2,856,500 | 3,279 |
| 2024-06-12 | 3,351 | 3,398 | 3,351 | 3,382 | 2,478,400 | 3,382 |
| 2024-06-11 | 3,458 | 3,486 | 3,398 | 3,398 | 3,411,100 | 3,398 |
| 2024-06-10 | 3,349 | 3,487 | 3,341 | 3,433 | 4,162,600 | 3,433 |
| 2024-06-07 | 3,300 | 3,348 | 3,285 | 3,330 | 2,877,500 | 3,330 |
| 2024-06-06 | 3,224 | 3,289 | 3,217 | 3,273 | 5,006,100 | 3,273 |
| 2024-06-05 | 3,250 | 3,277 | 3,176 | 3,195 | 3,588,100 | 3,195 |
| 2024-06-04 | 3,385 | 3,449 | 3,278 | 3,311 | 5,655,800 | 3,311 |
| 2024-06-03 | 3,393 | 3,440 | 3,377 | 3,429 | 4,381,800 | 3,429 |
| 2024-05-31 | 3,292 | 3,359 | 3,285 | 3,325 | 9,740,900 | 3,325 |
| 2024-05-30 | 3,311 | 3,345 | 3,282 | 3,312 | 4,657,700 | 3,312 |
| 2024-05-29 | 3,205 | 3,379 | 3,197 | 3,306 | 6,512,100 | 3,306 |
| 2024-05-28 | 3,190 | 3,207 | 3,152 | 3,173 | 2,949,500 | 3,173 |
| 2024-05-27 | 3,091 | 3,167 | 3,073 | 3,167 | 2,461,300 | 3,167 |
| 2024-05-24 | 3,043 | 3,093 | 3,025 | 3,075 | 2,222,300 | 3,075 |
| 2024-05-23 | 3,025 | 3,085 | 2,980 | 3,084 | 3,503,300 | 3,084 |
| 2024-05-22 | 2,976.5 | 3,059 | 2,949 | 3,015 | 5,969,900 | 3,015 |
| 2024-05-21 | 2,958 | 3,041 | 2,941 | 2,942 | 10,258,000 | 2,942 |
| 2024-05-20 | 3,099 | 3,157 | 3,090 | 3,132 | 2,897,600 | 3,132 |
| 2024-05-17 | 3,080 | 3,146 | 3,072 | 3,146 | 3,419,800 | 3,146 |
| 2024-05-16 | 3,109 | 3,128 | 3,055 | 3,099 | 3,307,500 | 3,099 |
| 2024-05-15 | 3,092 | 3,116 | 3,078 | 3,083 | 1,989,700 | 3,083 |
| 2024-05-14 | 3,154 | 3,161 | 3,051 | 3,093 | 2,744,200 | 3,093 |
| 2024-05-13 | 3,168 | 3,193 | 3,146 | 3,159 | 2,350,200 | 3,159 |
| 2024-05-10 | 3,072 | 3,176 | 3,071 | 3,166 | 3,429,800 | 3,166 |
| 2024-05-09 | 3,075 | 3,085 | 3,056 | 3,072 | 1,831,200 | 3,072 |
| 2024-05-08 | 3,095 | 3,097 | 3,043 | 3,050 | 2,179,100 | 3,050 |
| 2024-05-07 | 3,131 | 3,160 | 3,098 | 3,126 | 2,848,700 | 3,126 |
| 2024-05-02 | 3,087 | 3,128 | 3,071 | 3,100 | 1,421,300 | 3,100 |
| 2024-05-01 | 3,104 | 3,107 | 3,049 | 3,088 | 1,400,000 | 3,088 |
| 2024-04-30 | 3,100 | 3,126 | 3,059 | 3,120 | 3,080,800 | 3,120 |
| 2024-04-26 | 3,030 | 3,083 | 3,016 | 3,063 | 1,858,100 | 3,063 |
| 2024-04-25 | 3,065 | 3,113 | 3,045 | 3,050 | 2,129,800 | 3,050 |
| 2024-04-24 | 3,060 | 3,103 | 3,045 | 3,102 | 1,978,500 | 3,102 |
| 2024-04-23 | 3,081 | 3,103 | 3,043 | 3,058 | 1,655,300 | 3,058 |
| 2024-04-22 | 3,040 | 3,067 | 2,997 | 3,039 | 3,567,200 | 3,039 |
| 2024-04-19 | 3,090 | 3,099 | 2,990 | 3,021 | 2,791,000 | 3,021 |
| 2024-04-18 | 3,042 | 3,095 | 3,003 | 3,068 | 2,670,600 | 3,068 |
| 2024-04-17 | 3,070 | 3,079 | 3,014 | 3,017 | 2,711,700 | 3,017 |
| 2024-04-16 | 3,129 | 3,146 | 3,048 | 3,069 | 2,848,700 | 3,069 |
| 2024-04-15 | 3,150 | 3,195 | 3,128 | 3,187 | 2,155,800 | 3,187 |
| 2024-04-12 | 3,240 | 3,240 | 3,170 | 3,190 | 2,907,800 | 3,190 |
| 2024-04-11 | 3,189 | 3,234 | 3,157 | 3,227 | 2,574,400 | 3,227 |
| 2024-04-10 | 3,220 | 3,226 | 3,180 | 3,190 | 2,295,800 | 3,190 |
| 2024-04-09 | 3,230 | 3,258 | 3,208 | 3,241 | 2,933,200 | 3,241 |
| 2024-04-08 | 3,161 | 3,216 | 3,155 | 3,195 | 2,751,000 | 3,195 |
| 2024-04-05 | 3,163 | 3,180 | 3,117 | 3,167 | 2,622,400 | 3,167 |
| 2024-04-04 | 3,101 | 3,153 | 3,092 | 3,151 | 2,998,200 | 3,151 |
| 2024-04-03 | 3,128 | 3,135 | 3,061 | 3,080 | 3,991,700 | 3,080 |
| 2024-04-02 | 3,036 | 3,093 | 3,035 | 3,077 | 2,671,600 | 3,077 |
| 2024-04-01 | 3,187 | 3,198 | 3,017 | 3,017 | 4,651,200 | 3,017 |
| 2024-03-29 | 3,230 | 3,232 | 3,182 | 3,190 | 2,729,600 | 3,190 |
| 2024-03-28 | 3,190 | 3,242 | 3,155 | 3,160 | 2,548,500 | 3,160 |
| 2024-03-27 | 9,764 | 9,817 | 9,653 | 9,730 | 1,098,400 | 3,243.33 |
| 2024-03-26 | 9,576 | 9,639 | 9,497 | 9,564 | 1,112,300 | 3,188 |
| 2024-03-25 | 9,507 | 9,535 | 9,396 | 9,426 | 955,800 | 3,142 |
| 2024-03-22 | 9,707 | 9,720 | 9,527 | 9,560 | 964,600 | 3,186.67 |
| 2024-03-21 | 9,596 | 9,636 | 9,420 | 9,632 | 1,405,600 | 3,210.67 |
| 2024-03-19 | 9,120 | 9,362 | 9,111 | 9,358 | 1,422,400 | 3,119.33 |
| 2024-03-18 | 9,050 | 9,289 | 9,035 | 9,176 | 1,115,100 | 3,058.67 |
| 2024-03-15 | 9,005 | 9,101 | 8,965 | 9,056 | 1,737,900 | 3,018.67 |
| 2024-03-14 | 9,036 | 9,093 | 8,994 | 9,043 | 949,100 | 3,014.33 |
| 2024-03-13 | 9,084 | 9,122 | 8,967 | 9,041 | 1,007,900 | 3,013.67 |
| 2024-03-12 | 8,974 | 9,049 | 8,853 | 8,990 | 1,228,500 | 2,996.67 |
| 2024-03-11 | 9,397 | 9,431 | 9,072 | 9,195 | 1,521,600 | 3,065 |
| 2024-03-08 | 9,294 | 9,546 | 9,206 | 9,446 | 1,680,000 | 3,148.67 |
| 2024-03-07 | 9,195 | 9,421 | 9,195 | 9,270 | 1,472,900 | 3,090 |
| 2024-03-06 | 9,080 | 9,221 | 9,030 | 9,053 | 1,436,100 | 3,017.67 |
| 2024-03-05 | 9,076 | 9,150 | 8,961 | 9,052 | 798,400 | 3,017.33 |
| 2024-03-04 | 8,927 | 9,104 | 8,857 | 9,012 | 1,084,300 | 3,004 |
| 2024-03-01 | 8,787 | 9,057 | 8,782 | 8,929 | 1,542,900 | 2,976.33 |
| 2024-02-29 | 8,811 | 8,822 | 8,660 | 8,782 | 1,884,000 | 2,927.33 |
| 2024-02-28 | 8,749 | 8,791 | 8,662 | 8,700 | 1,096,600 | 2,900 |
| 2024-02-27 | 8,660 | 8,757 | 8,650 | 8,670 | 1,035,900 | 2,890 |
| 2024-02-26 | 8,700 | 8,749 | 8,623 | 8,700 | 1,332,100 | 2,900 |
| 2024-02-22 | 8,760 | 8,805 | 8,671 | 8,737 | 1,127,600 | 2,912.33 |
| 2024-02-21 | 8,733 | 8,751 | 8,646 | 8,718 | 1,374,900 | 2,906 |
| 2024-02-20 | 8,990 | 9,047 | 8,775 | 8,833 | 1,722,900 | 2,944.33 |
| 2024-02-19 | 8,820 | 9,075 | 8,805 | 9,016 | 1,194,100 | 3,005.33 |
| 2024-02-16 | 8,820 | 8,977 | 8,672 | 8,797 | 3,068,600 | 2,932.33 |
| 2024-02-15 | 8,750 | 8,750 | 8,477 | 8,627 | 2,194,000 | 2,875.67 |
| 2024-02-14 | 8,170 | 8,266 | 8,106 | 8,111 | 1,639,700 | 2,703.67 |
| 2024-02-13 | 8,030 | 8,393 | 7,960 | 8,229 | 2,980,900 | 2,743 |
| 2024-02-09 | 7,834 | 7,846 | 7,734 | 7,748 | 722,200 | 2,582.67 |
| 2024-02-08 | 7,728 | 7,882 | 7,682 | 7,841 | 1,386,500 | 2,613.67 |
| 2024-02-07 | 7,634 | 7,706 | 7,619 | 7,695 | 1,241,200 | 2,565 |
| 2024-02-06 | 7,757 | 7,798 | 7,664 | 7,664 | 1,162,000 | 2,554.67 |
| 2024-02-05 | 7,699 | 7,728 | 7,624 | 7,692 | 801,500 | 2,564 |
| 2024-02-02 | 7,597 | 7,628 | 7,515 | 7,615 | 743,100 | 2,538.33 |
| 2024-02-01 | 7,649 | 7,679 | 7,609 | 7,650 | 948,200 | 2,550 |
| 2024-01-31 | 7,601 | 7,691 | 7,573 | 7,691 | 971,600 | 2,563.67 |
| 2024-01-30 | 7,601 | 7,676 | 7,590 | 7,610 | 1,004,000 | 2,536.67 |
| 2024-01-29 | 7,525 | 7,602 | 7,522 | 7,602 | 741,300 | 2,534 |
| 2024-01-26 | 7,574 | 7,609 | 7,451 | 7,491 | 1,485,800 | 2,497 |
| 2024-01-25 | 7,658 | 7,676 | 7,513 | 7,530 | 1,154,200 | 2,510 |
| 2024-01-24 | 7,691 | 7,698 | 7,601 | 7,604 | 1,020,900 | 2,534.67 |
| 2024-01-23 | 7,713 | 7,749 | 7,606 | 7,707 | 1,227,900 | 2,569 |
| 2024-01-22 | 7,693 | 7,704 | 7,588 | 7,697 | 1,092,700 | 2,565.67 |
| 2024-01-19 | 7,622 | 7,646 | 7,524 | 7,575 | 1,203,700 | 2,525 |
| 2024-01-18 | 7,551 | 7,596 | 7,453 | 7,474 | 1,060,400 | 2,491.33 |
| 2024-01-17 | 7,490 | 7,725 | 7,471 | 7,528 | 1,888,400 | 2,509.33 |
| 2024-01-16 | 7,453 | 7,490 | 7,396 | 7,403 | 1,008,300 | 2,467.67 |
| 2024-01-15 | 7,345 | 7,466 | 7,334 | 7,454 | 978,900 | 2,484.67 |
| 2024-01-12 | 7,355 | 7,358 | 7,232 | 7,292 | 1,176,900 | 2,430.67 |
| 2024-01-11 | 7,279 | 7,367 | 7,263 | 7,303 | 1,200,300 | 2,434.33 |
| 2024-01-10 | 7,240 | 7,270 | 7,179 | 7,215 | 1,301,700 | 2,405 |
| 2024-01-09 | 7,165 | 7,196 | 7,109 | 7,135 | 1,009,000 | 2,378.33 |
| 2024-01-05 | 7,049 | 7,125 | 7,036 | 7,080 | 872,000 | 2,360 |
| 2024-01-04 | 6,821 | 7,017 | 6,780 | 6,995 | 1,207,200 | 2,331.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株
