8750 第一生命ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 4,299 | 4,319 | 4,221 | 4,235 | 1,981,100 | 1,058.75 |
| 2024-12-27 | 4,280 | 4,315 | 4,270 | 4,288 | 1,781,300 | 1,072 |
| 2024-12-26 | 4,219 | 4,283 | 4,211 | 4,267 | 2,004,900 | 1,066.75 |
| 2024-12-25 | 4,212 | 4,214 | 4,162 | 4,212 | 1,433,500 | 1,053 |
| 2024-12-24 | 4,207 | 4,219 | 4,167 | 4,206 | 2,544,700 | 1,051.50 |
| 2024-12-23 | 4,199 | 4,204 | 4,139 | 4,198 | 1,913,900 | 1,049.50 |
| 2024-12-20 | 4,252 | 4,274 | 4,153 | 4,153 | 5,312,100 | 1,038.25 |
| 2024-12-19 | 4,166 | 4,271 | 4,146 | 4,252 | 3,865,200 | 1,063 |
| 2024-12-18 | 4,150 | 4,211 | 4,138 | 4,169 | 2,361,600 | 1,042.25 |
| 2024-12-17 | 4,209 | 4,297 | 4,175 | 4,184 | 1,974,100 | 1,046 |
| 2024-12-16 | 4,289 | 4,308 | 4,215 | 4,230 | 2,278,200 | 1,057.50 |
| 2024-12-13 | 4,211 | 4,263 | 4,193 | 4,219 | 2,271,800 | 1,054.75 |
| 2024-12-12 | 4,285 | 4,305 | 4,245 | 4,281 | 2,539,200 | 1,070.25 |
| 2024-12-11 | 4,337 | 4,340 | 4,268 | 4,285 | 2,107,200 | 1,071.25 |
| 2024-12-10 | 4,360 | 4,364 | 4,234 | 4,267 | 2,052,900 | 1,066.75 |
| 2024-12-09 | 4,330 | 4,345 | 4,293 | 4,308 | 1,752,100 | 1,077 |
| 2024-12-06 | 4,415 | 4,417 | 4,297 | 4,336 | 2,065,800 | 1,084 |
| 2024-12-05 | 4,440 | 4,487 | 4,375 | 4,415 | 3,407,500 | 1,103.75 |
| 2024-12-04 | 4,353 | 4,388 | 4,309 | 4,328 | 3,709,500 | 1,082 |
| 2024-12-03 | 4,348 | 4,373 | 4,306 | 4,350 | 4,026,800 | 1,087.50 |
| 2024-12-02 | 4,081 | 4,317 | 4,077 | 4,305 | 6,059,500 | 1,076.25 |
| 2024-11-29 | 3,933 | 4,085 | 3,920 | 4,051 | 4,264,600 | 1,012.75 |
| 2024-11-28 | 3,774 | 3,967 | 3,738 | 3,913 | 3,395,100 | 978.25 |
| 2024-11-27 | 3,826 | 3,841 | 3,761 | 3,785 | 1,683,200 | 946.25 |
| 2024-11-26 | 3,898 | 3,903 | 3,795 | 3,838 | 2,215,900 | 959.50 |
| 2024-11-25 | 3,829 | 3,900 | 3,795 | 3,881 | 3,526,600 | 970.25 |
| 2024-11-22 | 3,774 | 3,834 | 3,758 | 3,799 | 1,818,900 | 949.75 |
| 2024-11-21 | 3,824 | 3,844 | 3,769 | 3,779 | 1,906,800 | 944.75 |
| 2024-11-20 | 3,925 | 3,933 | 3,809 | 3,840 | 2,836,800 | 960 |
| 2024-11-19 | 3,920 | 3,961 | 3,871 | 3,944 | 2,548,200 | 986 |
| 2024-11-18 | 3,973 | 4,022 | 3,882 | 3,896 | 3,315,400 | 974 |
| 2024-11-15 | 4,097 | 4,165 | 3,993 | 4,003 | 3,649,700 | 1,000.75 |
| 2024-11-14 | 4,233 | 4,250 | 4,025 | 4,027 | 4,673,200 | 1,006.75 |
| 2024-11-13 | 4,257 | 4,290 | 4,207 | 4,247 | 2,638,100 | 1,061.75 |
| 2024-11-12 | 4,259 | 4,310 | 4,216 | 4,216 | 2,659,300 | 1,054 |
| 2024-11-11 | 4,220 | 4,229 | 4,160 | 4,198 | 1,735,000 | 1,049.50 |
| 2024-11-08 | 4,215 | 4,263 | 4,181 | 4,226 | 2,659,700 | 1,056.50 |
| 2024-11-07 | 4,261 | 4,319 | 4,190 | 4,267 | 6,320,300 | 1,066.75 |
| 2024-11-06 | 3,835 | 3,993 | 3,821 | 3,981 | 2,477,000 | 995.25 |
| 2024-11-05 | 3,851 | 3,861 | 3,807 | 3,828 | 1,540,100 | 957 |
| 2024-11-01 | 3,816 | 3,879 | 3,805 | 3,840 | 1,700,300 | 960 |
| 2024-10-31 | 3,885 | 3,904 | 3,841 | 3,864 | 2,311,000 | 966 |
| 2024-10-30 | 3,866 | 3,900 | 3,842 | 3,860 | 3,562,200 | 965 |
| 2024-10-29 | 3,781 | 3,877 | 3,780 | 3,852 | 2,043,500 | 963 |
| 2024-10-28 | 3,700 | 3,801 | 3,699 | 3,754 | 1,949,100 | 938.50 |
| 2024-10-25 | 3,746 | 3,768 | 3,703 | 3,742 | 1,614,700 | 935.50 |
| 2024-10-24 | 3,755 | 3,818 | 3,730 | 3,779 | 1,508,000 | 944.75 |
| 2024-10-23 | 3,808 | 3,840 | 3,783 | 3,794 | 1,150,300 | 948.50 |
| 2024-10-22 | 3,855 | 3,867 | 3,781 | 3,831 | 1,788,300 | 957.75 |
| 2024-10-21 | 3,903 | 3,905 | 3,850 | 3,868 | 1,024,300 | 967 |
| 2024-10-18 | 3,917 | 3,924 | 3,878 | 3,893 | 1,603,800 | 973.25 |
| 2024-10-17 | 3,941 | 3,966 | 3,900 | 3,915 | 1,633,700 | 978.75 |
| 2024-10-16 | 3,852 | 3,975 | 3,825 | 3,927 | 1,513,200 | 981.75 |
| 2024-10-15 | 4,001 | 4,008 | 3,921 | 3,922 | 2,149,000 | 980.50 |
| 2024-10-11 | 3,857 | 3,952 | 3,853 | 3,909 | 2,880,700 | 977.25 |
| 2024-10-10 | 3,877 | 3,877 | 3,814 | 3,835 | 1,712,500 | 958.75 |
| 2024-10-09 | 3,895 | 3,904 | 3,797 | 3,814 | 2,028,000 | 953.50 |
| 2024-10-08 | 3,906 | 3,925 | 3,831 | 3,851 | 2,385,300 | 962.75 |
| 2024-10-07 | 3,934 | 3,988 | 3,902 | 3,973 | 2,850,700 | 993.25 |
| 2024-10-04 | 3,764 | 3,830 | 3,745 | 3,810 | 2,230,200 | 952.50 |
| 2024-10-03 | 3,767 | 3,778 | 3,729 | 3,746 | 2,412,100 | 936.50 |
| 2024-10-02 | 3,680 | 3,739 | 3,653 | 3,677 | 2,384,300 | 919.25 |
| 2024-10-01 | 3,715 | 3,754 | 3,662 | 3,729 | 2,436,900 | 932.25 |
| 2024-09-30 | 3,664 | 3,741 | 3,625 | 3,682 | 3,569,700 | 920.50 |
| 2024-09-27 | 3,710 | 3,739 | 3,658 | 3,734 | 2,933,400 | 933.50 |
| 2024-09-26 | 3,661 | 3,738 | 3,622 | 3,737 | 3,483,600 | 934.25 |
| 2024-09-25 | 3,655 | 3,664 | 3,587 | 3,626 | 2,741,100 | 906.50 |
| 2024-09-24 | 3,711 | 3,733 | 3,673 | 3,686 | 2,484,800 | 921.50 |
| 2024-09-20 | 3,695 | 3,696 | 3,622 | 3,641 | 3,538,400 | 910.25 |
| 2024-09-19 | 3,623 | 3,658 | 3,572 | 3,607 | 3,270,200 | 901.75 |
| 2024-09-18 | 3,510 | 3,532 | 3,478 | 3,514 | 2,536,600 | 878.50 |
| 2024-09-17 | 3,615 | 3,645 | 3,377 | 3,484 | 5,576,200 | 871 |
| 2024-09-13 | 3,609 | 3,645 | 3,554 | 3,589 | 4,697,000 | 897.25 |
| 2024-09-12 | 3,678 | 3,688 | 3,583 | 3,638 | 4,553,200 | 909.50 |
| 2024-09-11 | 3,700 | 3,727 | 3,565 | 3,596 | 4,666,200 | 899 |
| 2024-09-10 | 3,843 | 3,878 | 3,750 | 3,752 | 2,981,400 | 938 |
| 2024-09-09 | 3,802 | 3,856 | 3,754 | 3,844 | 3,570,300 | 961 |
| 2024-09-06 | 3,965 | 4,012 | 3,955 | 3,974 | 2,246,100 | 993.50 |
| 2024-09-05 | 3,998 | 4,098 | 3,939 | 3,990 | 2,500,200 | 997.50 |
| 2024-09-04 | 4,123 | 4,157 | 4,052 | 4,086 | 3,111,900 | 1,021.50 |
| 2024-09-03 | 4,187 | 4,313 | 4,182 | 4,300 | 2,062,100 | 1,075 |
| 2024-09-02 | 4,211 | 4,217 | 4,148 | 4,165 | 1,361,400 | 1,041.25 |
| 2024-08-30 | 4,196 | 4,219 | 4,153 | 4,177 | 3,107,800 | 1,044.25 |
| 2024-08-29 | 4,247 | 4,260 | 4,183 | 4,207 | 2,498,500 | 1,051.75 |
| 2024-08-28 | 4,141 | 4,215 | 4,140 | 4,215 | 2,504,500 | 1,053.75 |
| 2024-08-27 | 4,100 | 4,155 | 4,061 | 4,122 | 2,211,600 | 1,030.50 |
| 2024-08-26 | 4,108 | 4,122 | 4,031 | 4,039 | 2,094,500 | 1,009.75 |
| 2024-08-23 | 4,100 | 4,128 | 4,043 | 4,114 | 3,039,600 | 1,028.50 |
| 2024-08-22 | 4,080 | 4,120 | 4,054 | 4,073 | 1,748,700 | 1,018.25 |
| 2024-08-21 | 4,030 | 4,068 | 4,014 | 4,059 | 2,477,500 | 1,014.75 |
| 2024-08-20 | 4,193 | 4,199 | 4,142 | 4,165 | 1,343,500 | 1,041.25 |
| 2024-08-19 | 4,175 | 4,187 | 4,097 | 4,127 | 1,767,400 | 1,031.75 |
| 2024-08-16 | 4,199 | 4,214 | 4,133 | 4,159 | 2,885,100 | 1,039.75 |
| 2024-08-15 | 3,999 | 4,091 | 3,973 | 4,034 | 2,588,800 | 1,008.50 |
| 2024-08-14 | 3,915 | 4,049 | 3,900 | 3,959 | 4,036,300 | 989.75 |
| 2024-08-13 | 3,863 | 3,959 | 3,791 | 3,860 | 5,140,400 | 965 |
| 2024-08-09 | 3,697 | 3,849 | 3,695 | 3,803 | 6,302,100 | 950.75 |
| 2024-08-08 | 3,644 | 3,784 | 3,601 | 3,687 | 4,791,500 | 921.75 |
| 2024-08-07 | 3,425 | 3,799 | 3,425 | 3,667 | 9,061,900 | 916.75 |
| 2024-08-06 | 3,513 | 3,767 | 3,462 | 3,594 | 8,377,700 | 898.50 |
| 2024-08-05 | 3,411 | 3,602 | 3,411 | 3,411 | 9,589,900 | 852.75 |
| 2024-08-02 | 4,195 | 4,211 | 3,984 | 4,111 | 8,133,800 | 1,027.75 |
| 2024-08-01 | 4,578 | 4,586 | 4,441 | 4,492 | 3,156,800 | 1,123 |
| 2024-07-31 | 4,547 | 4,664 | 4,525 | 4,648 | 3,724,400 | 1,162 |
| 2024-07-30 | 4,518 | 4,601 | 4,510 | 4,547 | 2,316,300 | 1,136.75 |
| 2024-07-29 | 4,447 | 4,590 | 4,447 | 4,583 | 3,101,200 | 1,145.75 |
| 2024-07-26 | 4,310 | 4,411 | 4,257 | 4,352 | 3,298,300 | 1,088 |
| 2024-07-25 | 4,450 | 4,485 | 4,392 | 4,410 | 3,234,300 | 1,102.50 |
| 2024-07-24 | 4,656 | 4,675 | 4,564 | 4,569 | 2,854,100 | 1,142.25 |
| 2024-07-23 | 4,637 | 4,734 | 4,637 | 4,710 | 2,346,700 | 1,177.50 |
| 2024-07-22 | 4,622 | 4,697 | 4,617 | 4,636 | 1,576,800 | 1,159 |
| 2024-07-19 | 4,635 | 4,645 | 4,557 | 4,614 | 2,326,600 | 1,153.50 |
| 2024-07-18 | 4,626 | 4,723 | 4,606 | 4,685 | 2,979,800 | 1,171.25 |
| 2024-07-17 | 4,654 | 4,675 | 4,627 | 4,627 | 1,767,500 | 1,156.75 |
| 2024-07-16 | 4,646 | 4,679 | 4,616 | 4,642 | 2,433,700 | 1,160.50 |
| 2024-07-12 | 4,601 | 4,629 | 4,508 | 4,543 | 3,600,300 | 1,135.75 |
| 2024-07-11 | 4,765 | 4,806 | 4,711 | 4,735 | 3,253,700 | 1,183.75 |
| 2024-07-10 | 4,697 | 4,796 | 4,675 | 4,768 | 3,860,700 | 1,192 |
| 2024-07-09 | 4,677 | 4,705 | 4,609 | 4,683 | 2,523,900 | 1,170.75 |
| 2024-07-08 | 4,680 | 4,719 | 4,600 | 4,643 | 2,180,000 | 1,160.75 |
| 2024-07-05 | 4,688 | 4,725 | 4,668 | 4,669 | 1,999,400 | 1,167.25 |
| 2024-07-04 | 4,612 | 4,708 | 4,591 | 4,698 | 2,778,400 | 1,174.50 |
| 2024-07-03 | 4,596 | 4,635 | 4,546 | 4,612 | 3,783,000 | 1,153 |
| 2024-07-02 | 4,519 | 4,649 | 4,506 | 4,613 | 4,278,700 | 1,153.25 |
| 2024-07-01 | 4,480 | 4,524 | 4,420 | 4,459 | 3,198,200 | 1,114.75 |
| 2024-06-28 | 4,260 | 4,330 | 4,250 | 4,298 | 2,761,800 | 1,074.50 |
| 2024-06-27 | 4,209 | 4,252 | 4,193 | 4,219 | 2,108,800 | 1,054.75 |
| 2024-06-26 | 4,203 | 4,244 | 4,154 | 4,200 | 2,886,000 | 1,050 |
| 2024-06-25 | 4,141 | 4,236 | 4,122 | 4,198 | 3,001,700 | 1,049.50 |
| 2024-06-24 | 4,044 | 4,133 | 4,007 | 4,086 | 3,072,400 | 1,021.50 |
| 2024-06-21 | 4,019 | 4,065 | 4,001 | 4,052 | 4,505,500 | 1,013 |
| 2024-06-20 | 3,988 | 4,027 | 3,901 | 3,965 | 2,728,700 | 991.25 |
| 2024-06-19 | 3,958 | 4,019 | 3,955 | 3,999 | 2,476,600 | 999.75 |
| 2024-06-18 | 3,934 | 3,981 | 3,905 | 3,921 | 2,406,300 | 980.25 |
| 2024-06-17 | 3,903 | 3,926 | 3,850 | 3,864 | 2,372,300 | 966 |
| 2024-06-14 | 3,885 | 3,983 | 3,872 | 3,909 | 4,298,800 | 977.25 |
| 2024-06-13 | 4,035 | 4,039 | 3,937 | 3,944 | 4,358,200 | 986 |
| 2024-06-12 | 4,072 | 4,153 | 4,062 | 4,073 | 2,695,000 | 1,018.25 |
| 2024-06-11 | 4,200 | 4,253 | 4,122 | 4,123 | 2,509,200 | 1,030.75 |
| 2024-06-10 | 4,054 | 4,175 | 4,046 | 4,164 | 2,585,400 | 1,041 |
| 2024-06-07 | 4,070 | 4,076 | 4,010 | 4,020 | 2,080,100 | 1,005 |
| 2024-06-06 | 3,995 | 4,045 | 3,981 | 4,027 | 3,043,300 | 1,006.75 |
| 2024-06-05 | 4,035 | 4,049 | 3,953 | 3,974 | 3,744,200 | 993.50 |
| 2024-06-04 | 4,267 | 4,324 | 4,146 | 4,155 | 3,625,200 | 1,038.75 |
| 2024-06-03 | 4,230 | 4,306 | 4,229 | 4,300 | 2,782,900 | 1,075 |
| 2024-05-31 | 4,158 | 4,224 | 4,151 | 4,207 | 6,318,600 | 1,051.75 |
| 2024-05-30 | 4,100 | 4,169 | 4,059 | 4,140 | 3,115,500 | 1,035 |
| 2024-05-29 | 4,102 | 4,208 | 4,100 | 4,157 | 4,121,800 | 1,039.25 |
| 2024-05-28 | 4,008 | 4,084 | 4,007 | 4,082 | 2,668,800 | 1,020.50 |
| 2024-05-27 | 3,900 | 4,001 | 3,893 | 4,001 | 2,753,400 | 1,000.25 |
| 2024-05-24 | 3,816 | 3,917 | 3,816 | 3,880 | 2,621,700 | 970 |
| 2024-05-23 | 3,894 | 3,926 | 3,861 | 3,916 | 2,330,800 | 979 |
| 2024-05-22 | 3,900 | 3,954 | 3,841 | 3,860 | 3,340,200 | 965 |
| 2024-05-21 | 3,943 | 3,954 | 3,854 | 3,859 | 3,483,700 | 964.75 |
| 2024-05-20 | 3,766 | 3,883 | 3,758 | 3,876 | 3,148,200 | 969 |
| 2024-05-17 | 3,700 | 3,812 | 3,689 | 3,796 | 4,919,700 | 949 |
| 2024-05-16 | 3,780 | 3,812 | 3,632 | 3,667 | 6,474,500 | 916.75 |
| 2024-05-15 | 3,648 | 3,710 | 3,567 | 3,659 | 5,605,200 | 914.75 |
| 2024-05-14 | 3,602 | 3,640 | 3,566 | 3,626 | 2,282,300 | 906.50 |
| 2024-05-13 | 3,597 | 3,624 | 3,567 | 3,606 | 2,173,200 | 901.50 |
| 2024-05-10 | 3,588 | 3,659 | 3,578 | 3,616 | 2,475,700 | 904 |
| 2024-05-09 | 3,530 | 3,607 | 3,530 | 3,603 | 2,663,200 | 900.75 |
| 2024-05-08 | 3,595 | 3,625 | 3,509 | 3,510 | 4,311,800 | 877.50 |
| 2024-05-07 | 3,701 | 3,706 | 3,621 | 3,660 | 2,113,200 | 915 |
| 2024-05-02 | 3,635 | 3,666 | 3,620 | 3,666 | 1,703,500 | 916.50 |
| 2024-05-01 | 3,601 | 3,667 | 3,584 | 3,647 | 1,983,800 | 911.75 |
| 2024-04-30 | 3,668 | 3,668 | 3,581 | 3,649 | 3,747,600 | 912.25 |
| 2024-04-26 | 3,489 | 3,650 | 3,462 | 3,611 | 7,807,300 | 902.75 |
| 2024-04-25 | 3,497 | 3,519 | 3,447 | 3,478 | 2,213,600 | 869.50 |
| 2024-04-24 | 3,495 | 3,533 | 3,489 | 3,528 | 2,574,200 | 882 |
| 2024-04-23 | 3,535 | 3,548 | 3,492 | 3,507 | 2,403,100 | 876.75 |
| 2024-04-22 | 3,468 | 3,515 | 3,455 | 3,489 | 2,316,200 | 872.25 |
| 2024-04-19 | 3,476 | 3,501 | 3,399 | 3,433 | 3,060,100 | 858.25 |
| 2024-04-18 | 3,454 | 3,516 | 3,428 | 3,504 | 2,622,900 | 876 |
| 2024-04-17 | 3,558 | 3,560 | 3,460 | 3,464 | 2,439,500 | 866 |
| 2024-04-16 | 3,595 | 3,606 | 3,509 | 3,524 | 3,986,200 | 881 |
| 2024-04-15 | 3,623 | 3,664 | 3,582 | 3,652 | 2,177,500 | 913 |
| 2024-04-12 | 3,643 | 3,656 | 3,593 | 3,653 | 2,951,800 | 913.25 |
| 2024-04-11 | 3,650 | 3,668 | 3,598 | 3,633 | 3,879,500 | 908.25 |
| 2024-04-10 | 3,700 | 3,701 | 3,658 | 3,664 | 2,541,300 | 916 |
| 2024-04-09 | 3,713 | 3,758 | 3,711 | 3,732 | 2,602,200 | 933 |
| 2024-04-08 | 3,757 | 3,793 | 3,713 | 3,731 | 3,196,900 | 932.75 |
| 2024-04-05 | 3,719 | 3,779 | 3,713 | 3,742 | 3,350,400 | 935.50 |
| 2024-04-04 | 3,785 | 3,815 | 3,754 | 3,769 | 4,247,200 | 942.25 |
| 2024-04-03 | 3,749 | 3,794 | 3,707 | 3,772 | 4,029,200 | 943 |
| 2024-04-02 | 3,782 | 3,886 | 3,771 | 3,793 | 5,753,600 | 948.25 |
| 2024-04-01 | 3,923 | 3,971 | 3,776 | 3,777 | 10,659,900 | 944.25 |
| 2024-03-29 | 3,890 | 3,895 | 3,823 | 3,853 | 2,677,100 | 963.25 |
| 2024-03-28 | 3,876 | 3,907 | 3,822 | 3,850 | 4,260,200 | 962.50 |
| 2024-03-27 | 3,942 | 4,012 | 3,941 | 3,979 | 3,593,400 | 994.75 |
| 2024-03-26 | 3,936 | 3,964 | 3,896 | 3,931 | 3,466,900 | 982.75 |
| 2024-03-25 | 3,900 | 3,910 | 3,879 | 3,893 | 2,606,900 | 973.25 |
| 2024-03-22 | 3,830 | 3,943 | 3,823 | 3,890 | 4,011,300 | 972.50 |
| 2024-03-21 | 3,823 | 3,856 | 3,777 | 3,808 | 3,572,700 | 952 |
| 2024-03-19 | 3,666 | 3,764 | 3,656 | 3,753 | 3,172,300 | 938.25 |
| 2024-03-18 | 3,640 | 3,710 | 3,638 | 3,668 | 2,568,900 | 917 |
| 2024-03-15 | 3,629 | 3,664 | 3,581 | 3,636 | 4,875,400 | 909 |
| 2024-03-14 | 3,631 | 3,667 | 3,593 | 3,619 | 2,601,800 | 904.75 |
| 2024-03-13 | 3,691 | 3,691 | 3,596 | 3,636 | 2,638,600 | 909 |
| 2024-03-12 | 3,568 | 3,615 | 3,541 | 3,597 | 3,324,800 | 899.25 |
| 2024-03-11 | 3,690 | 3,748 | 3,570 | 3,621 | 3,805,500 | 905.25 |
| 2024-03-08 | 3,663 | 3,717 | 3,608 | 3,693 | 4,107,500 | 923.25 |
| 2024-03-07 | 3,657 | 3,696 | 3,643 | 3,665 | 3,525,000 | 916.25 |
| 2024-03-06 | 3,591 | 3,605 | 3,552 | 3,605 | 2,611,500 | 901.25 |
| 2024-03-05 | 3,570 | 3,604 | 3,529 | 3,591 | 3,737,400 | 897.75 |
| 2024-03-04 | 3,493 | 3,533 | 3,488 | 3,524 | 2,587,500 | 881 |
| 2024-03-01 | 3,440 | 3,525 | 3,426 | 3,506 | 3,274,400 | 876.50 |
| 2024-02-29 | 3,397 | 3,428 | 3,373 | 3,408 | 3,838,500 | 852 |
| 2024-02-28 | 3,394 | 3,409 | 3,352 | 3,379 | 2,091,000 | 844.75 |
| 2024-02-27 | 3,338 | 3,410 | 3,332 | 3,385 | 2,868,100 | 846.25 |
| 2024-02-26 | 3,360 | 3,404 | 3,318 | 3,361 | 2,397,100 | 840.25 |
| 2024-02-22 | 3,341 | 3,391 | 3,335 | 3,373 | 2,847,600 | 843.25 |
| 2024-02-21 | 3,360 | 3,365 | 3,266 | 3,311 | 4,408,800 | 827.75 |
| 2024-02-20 | 3,445 | 3,448 | 3,375 | 3,402 | 2,668,900 | 850.50 |
| 2024-02-19 | 3,406 | 3,455 | 3,392 | 3,445 | 2,908,700 | 861.25 |
| 2024-02-16 | 3,270 | 3,390 | 3,240 | 3,383 | 6,674,800 | 845.75 |
| 2024-02-15 | 3,247 | 3,292 | 3,192 | 3,200 | 4,817,000 | 800 |
| 2024-02-14 | 3,197 | 3,229 | 3,073 | 3,182 | 5,831,700 | 795.50 |
| 2024-02-13 | 3,129 | 3,234 | 3,115 | 3,194 | 4,821,600 | 798.50 |
| 2024-02-09 | 3,104 | 3,127 | 3,062 | 3,102 | 3,100,700 | 775.50 |
| 2024-02-08 | 3,072 | 3,135 | 3,071 | 3,123 | 3,678,900 | 780.75 |
| 2024-02-07 | 3,053 | 3,073 | 3,042 | 3,065 | 3,597,000 | 766.25 |
| 2024-02-06 | 3,102 | 3,122 | 3,058 | 3,058 | 4,242,100 | 764.50 |
| 2024-02-05 | 3,096 | 3,145 | 3,075 | 3,122 | 4,432,700 | 780.50 |
| 2024-02-02 | 3,105 | 3,130 | 3,034 | 3,050 | 6,333,900 | 762.50 |
| 2024-02-01 | 3,237 | 3,244 | 3,102 | 3,144 | 5,494,700 | 786 |
| 2024-01-31 | 3,195 | 3,267 | 3,189 | 3,261 | 3,242,500 | 815.25 |
| 2024-01-30 | 3,217 | 3,242 | 3,200 | 3,203 | 3,234,400 | 800.75 |
| 2024-01-29 | 3,199 | 3,235 | 3,190 | 3,227 | 3,561,200 | 806.75 |
| 2024-01-26 | 3,181 | 3,184 | 3,144 | 3,148 | 4,190,800 | 787 |
| 2024-01-25 | 3,229 | 3,249 | 3,165 | 3,181 | 3,321,800 | 795.25 |
| 2024-01-24 | 3,134 | 3,231 | 3,131 | 3,229 | 5,012,000 | 807.25 |
| 2024-01-23 | 3,158 | 3,167 | 3,113 | 3,132 | 3,514,800 | 783 |
| 2024-01-22 | 3,120 | 3,158 | 3,100 | 3,158 | 3,113,200 | 789.50 |
| 2024-01-19 | 3,126 | 3,133 | 3,057 | 3,073 | 3,204,000 | 768.25 |
| 2024-01-18 | 3,120 | 3,145 | 3,079 | 3,088 | 3,293,600 | 772 |
| 2024-01-17 | 3,123 | 3,198 | 3,116 | 3,120 | 3,950,400 | 780 |
| 2024-01-16 | 3,140 | 3,164 | 3,108 | 3,117 | 2,430,600 | 779.25 |
| 2024-01-15 | 3,115 | 3,166 | 3,109 | 3,146 | 2,760,300 | 786.50 |
| 2024-01-12 | 3,114 | 3,128 | 3,074 | 3,101 | 3,356,400 | 775.25 |
| 2024-01-11 | 3,096 | 3,169 | 3,092 | 3,114 | 3,843,500 | 778.50 |
| 2024-01-10 | 3,044 | 3,102 | 3,044 | 3,065 | 3,296,800 | 766.25 |
| 2024-01-09 | 3,128 | 3,136 | 3,039 | 3,044 | 3,296,700 | 761 |
| 2024-01-05 | 3,082 | 3,111 | 3,078 | 3,107 | 2,209,300 | 776.75 |
| 2024-01-04 | 3,021 | 3,062 | 2,998.5 | 3,048 | 3,351,200 | 762 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2013-09-26]1株→100株