8801 三井不動産(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 | 1,261 | 1,266 | 1,240 | 1,245.5 | 10,189,400 | 1,245.50 |
| 2024-11-20 | 1,264.5 | 1,275 | 1,254.5 | 1,258.5 | 7,461,300 | 1,258.50 |
| 2024-11-19 | 1,288 | 1,297 | 1,267 | 1,272 | 8,067,500 | 1,272 |
| 2024-11-18 | 1,279 | 1,286.5 | 1,266.5 | 1,269 | 6,222,900 | 1,269 |
| 2024-11-15 | 1,301 | 1,320.5 | 1,292 | 1,294 | 7,173,700 | 1,294 |
| 2024-11-14 | 1,289.5 | 1,314 | 1,282.5 | 1,296 | 6,255,900 | 1,296 |
| 2024-11-13 | 1,298 | 1,315 | 1,276.5 | 1,293 | 8,650,900 | 1,293 |
| 2024-11-12 | 1,321 | 1,326 | 1,298.5 | 1,298.5 | 8,943,100 | 1,298.50 |
| 2024-11-11 | 1,343.5 | 1,354 | 1,300 | 1,317.5 | 10,200,200 | 1,317.50 |
| 2024-11-08 | 1,401.5 | 1,412.5 | 1,355.5 | 1,363 | 9,122,800 | 1,363 |
| 2024-11-07 | 1,361.5 | 1,379.5 | 1,352.5 | 1,374 | 8,998,900 | 1,374 |
| 2024-11-06 | 1,335.5 | 1,381 | 1,335 | 1,353.5 | 8,187,700 | 1,353.50 |
| 2024-11-05 | 1,345 | 1,347 | 1,322 | 1,332 | 6,923,300 | 1,332 |
| 2024-11-01 | 1,319 | 1,330.5 | 1,310.5 | 1,315 | 5,614,500 | 1,315 |
| 2024-10-31 | 1,315 | 1,335.5 | 1,315 | 1,326 | 10,595,000 | 1,326 |
| 2024-10-30 | 1,327.5 | 1,343.5 | 1,324.5 | 1,329 | 12,502,100 | 1,329 |
| 2024-10-29 | 1,322 | 1,339 | 1,315 | 1,327 | 4,714,900 | 1,327 |
| 2024-10-28 | 1,303.5 | 1,334.5 | 1,302.5 | 1,322 | 6,330,200 | 1,322 |
| 2024-10-25 | 1,307.5 | 1,318.5 | 1,305.5 | 1,308.5 | 4,836,900 | 1,308.50 |
| 2024-10-24 | 1,311.5 | 1,330.5 | 1,307.5 | 1,319 | 9,311,700 | 1,319 |
| 2024-10-23 | 1,335 | 1,356 | 1,333.5 | 1,334.5 | 6,643,300 | 1,334.50 |
| 2024-10-22 | 1,350 | 1,357.5 | 1,331 | 1,338 | 7,198,400 | 1,338 |
| 2024-10-21 | 1,374.5 | 1,375 | 1,352 | 1,354 | 8,012,200 | 1,354 |
| 2024-10-18 | 1,368.5 | 1,391 | 1,365.5 | 1,365.5 | 7,861,000 | 1,365.50 |
| 2024-10-17 | 1,356 | 1,379 | 1,350 | 1,364.5 | 7,104,500 | 1,364.50 |
| 2024-10-16 | 1,329 | 1,367.5 | 1,324 | 1,347 | 7,006,900 | 1,347 |
| 2024-10-15 | 1,372 | 1,372 | 1,348.5 | 1,351 | 8,410,700 | 1,351 |
| 2024-10-11 | 1,378.5 | 1,386.5 | 1,353.5 | 1,356 | 7,862,500 | 1,356 |
| 2024-10-10 | 1,382 | 1,399 | 1,380 | 1,386 | 6,016,600 | 1,386 |
| 2024-10-09 | 1,389 | 1,390.5 | 1,374 | 1,374 | 4,086,500 | 1,374 |
| 2024-10-08 | 1,395 | 1,406.5 | 1,373 | 1,377.5 | 9,361,300 | 1,377.50 |
| 2024-10-07 | 1,406 | 1,413.5 | 1,392.5 | 1,405 | 7,795,800 | 1,405 |
| 2024-10-04 | 1,397.5 | 1,401.5 | 1,385.5 | 1,386 | 8,317,200 | 1,386 |
| 2024-10-03 | 1,417.5 | 1,421 | 1,393 | 1,398 | 11,584,500 | 1,398 |
| 2024-10-02 | 1,354 | 1,371.5 | 1,347 | 1,357.5 | 9,790,400 | 1,357.50 |
| 2024-10-01 | 1,359 | 1,381 | 1,352.5 | 1,368 | 12,378,100 | 1,368 |
| 2024-09-30 | 1,350 | 1,375 | 1,327.5 | 1,338 | 20,775,000 | 1,338 |
| 2024-09-27 | 1,428 | 1,471 | 1,403.5 | 1,465.5 | 18,248,900 | 1,465.50 |
| 2024-09-26 | 1,396 | 1,420.5 | 1,389 | 1,416.5 | 11,987,100 | 1,416.50 |
| 2024-09-25 | 1,367.5 | 1,385 | 1,355.5 | 1,376 | 8,313,300 | 1,376 |
| 2024-09-24 | 1,393.5 | 1,411 | 1,381 | 1,381 | 12,746,400 | 1,381 |
| 2024-09-20 | 1,405 | 1,408.5 | 1,366 | 1,371.5 | 16,960,700 | 1,371.50 |
| 2024-09-19 | 1,382 | 1,403.5 | 1,375 | 1,382 | 9,503,900 | 1,382 |
| 2024-09-18 | 1,371 | 1,377.5 | 1,338.5 | 1,352 | 9,939,500 | 1,352 |
| 2024-09-17 | 1,396 | 1,404.5 | 1,347.5 | 1,373 | 9,635,400 | 1,373 |
| 2024-09-13 | 1,392.5 | 1,413.5 | 1,380 | 1,396.5 | 10,549,600 | 1,396.50 |
| 2024-09-12 | 1,405.5 | 1,410.5 | 1,379 | 1,392.5 | 10,809,000 | 1,392.50 |
| 2024-09-11 | 1,404.5 | 1,415 | 1,353.5 | 1,365.5 | 12,390,600 | 1,365.50 |
| 2024-09-10 | 1,415 | 1,450.5 | 1,415 | 1,421.5 | 6,682,300 | 1,421.50 |
| 2024-09-09 | 1,400 | 1,450 | 1,398 | 1,440 | 7,679,900 | 1,440 |
| 2024-09-06 | 1,459 | 1,468.5 | 1,438.5 | 1,442.5 | 6,837,700 | 1,442.50 |
| 2024-09-05 | 1,462 | 1,491 | 1,436 | 1,467.5 | 8,603,000 | 1,467.50 |
| 2024-09-04 | 1,490.5 | 1,509 | 1,476.5 | 1,482.5 | 7,331,900 | 1,482.50 |
| 2024-09-03 | 1,554 | 1,569.5 | 1,551.5 | 1,563.5 | 4,957,900 | 1,563.50 |
| 2024-09-02 | 1,587 | 1,588.5 | 1,542.5 | 1,549.5 | 5,938,600 | 1,549.50 |
| 2024-08-30 | 1,530 | 1,580.5 | 1,519 | 1,568 | 12,528,100 | 1,568 |
| 2024-08-29 | 1,550 | 1,565 | 1,535 | 1,544.5 | 5,035,000 | 1,544.50 |
| 2024-08-28 | 1,541.5 | 1,554.5 | 1,533 | 1,547 | 3,997,700 | 1,547 |
| 2024-08-27 | 1,523 | 1,554.5 | 1,520.5 | 1,551 | 4,963,300 | 1,551 |
| 2024-08-26 | 1,517.5 | 1,553.5 | 1,513 | 1,547.5 | 8,154,800 | 1,547.50 |
| 2024-08-23 | 1,517 | 1,523 | 1,495 | 1,506 | 6,543,700 | 1,506 |
| 2024-08-22 | 1,490 | 1,506 | 1,480 | 1,504 | 5,358,200 | 1,504 |
| 2024-08-21 | 1,478.5 | 1,510 | 1,474.5 | 1,501.5 | 4,922,400 | 1,501.50 |
| 2024-08-20 | 1,512 | 1,517.5 | 1,484 | 1,499.5 | 7,149,000 | 1,499.50 |
| 2024-08-19 | 1,502.5 | 1,529.5 | 1,486.5 | 1,492.5 | 6,705,300 | 1,492.50 |
| 2024-08-16 | 1,489 | 1,515 | 1,485.5 | 1,510.5 | 6,977,000 | 1,510.50 |
| 2024-08-15 | 1,498 | 1,508.5 | 1,470.5 | 1,470.5 | 9,588,500 | 1,470.50 |
| 2024-08-14 | 1,496.5 | 1,514.5 | 1,470.5 | 1,498.5 | 9,423,900 | 1,498.50 |
| 2024-08-13 | 1,463 | 1,505 | 1,454 | 1,497 | 10,535,700 | 1,497 |
| 2024-08-09 | 1,456.5 | 1,459.5 | 1,397.5 | 1,435 | 14,127,000 | 1,435 |
| 2024-08-08 | 1,446.5 | 1,491.5 | 1,428 | 1,438.5 | 11,252,400 | 1,438.50 |
| 2024-08-07 | 1,426.5 | 1,540 | 1,407 | 1,469.5 | 19,195,900 | 1,469.50 |
| 2024-08-06 | 1,427.5 | 1,472 | 1,371.5 | 1,456.5 | 23,668,600 | 1,456.50 |
| 2024-08-05 | 1,281 | 1,375.5 | 1,240 | 1,247.5 | 27,862,900 | 1,247.50 |
| 2024-08-02 | 1,390 | 1,414.5 | 1,367 | 1,371 | 15,095,300 | 1,371 |
| 2024-08-01 | 1,488 | 1,499.5 | 1,425 | 1,446.5 | 17,302,900 | 1,446.50 |
| 2024-07-31 | 1,521.5 | 1,585 | 1,520 | 1,573.5 | 11,433,800 | 1,573.50 |
| 2024-07-30 | 1,554 | 1,588 | 1,545 | 1,578 | 10,865,800 | 1,578 |
| 2024-07-29 | 1,506.5 | 1,552 | 1,495 | 1,549 | 6,797,000 | 1,549 |
| 2024-07-26 | 1,476.5 | 1,500.5 | 1,454 | 1,476.5 | 6,008,200 | 1,476.50 |
| 2024-07-25 | 1,496 | 1,502 | 1,467 | 1,483 | 8,282,900 | 1,483 |
| 2024-07-24 | 1,540.5 | 1,542 | 1,510 | 1,518 | 7,138,300 | 1,518 |
| 2024-07-23 | 1,530 | 1,560.5 | 1,521.5 | 1,547.5 | 8,279,200 | 1,547.50 |
| 2024-07-22 | 1,536 | 1,538.5 | 1,514.5 | 1,518 | 4,701,700 | 1,518 |
| 2024-07-19 | 1,560 | 1,565.5 | 1,525.5 | 1,539 | 6,769,100 | 1,539 |
| 2024-07-18 | 1,560 | 1,592.5 | 1,560 | 1,566.5 | 8,846,900 | 1,566.50 |
| 2024-07-17 | 1,540 | 1,585 | 1,534 | 1,584 | 8,485,600 | 1,584 |
| 2024-07-16 | 1,547.5 | 1,553.5 | 1,516.5 | 1,531 | 6,142,000 | 1,531 |
| 2024-07-12 | 1,477 | 1,542 | 1,469.5 | 1,537 | 11,136,400 | 1,537 |
| 2024-07-11 | 1,516 | 1,516 | 1,487 | 1,493 | 5,748,900 | 1,493 |
| 2024-07-10 | 1,485 | 1,495 | 1,471.5 | 1,491 | 7,233,500 | 1,491 |
| 2024-07-09 | 1,501 | 1,505 | 1,476.5 | 1,490 | 6,269,300 | 1,490 |
| 2024-07-08 | 1,523.5 | 1,524 | 1,496 | 1,500.5 | 6,163,300 | 1,500.50 |
| 2024-07-05 | 1,516 | 1,529 | 1,499 | 1,519.5 | 6,105,500 | 1,519.50 |
| 2024-07-04 | 1,500 | 1,524 | 1,490 | 1,508.5 | 6,441,400 | 1,508.50 |
| 2024-07-03 | 1,487.5 | 1,489 | 1,452 | 1,488.5 | 6,969,400 | 1,488.50 |
| 2024-07-02 | 1,485 | 1,489 | 1,458.5 | 1,482 | 8,265,700 | 1,482 |
| 2024-07-01 | 1,494.5 | 1,509 | 1,463.5 | 1,474 | 6,121,100 | 1,474 |
| 2024-06-28 | 1,474 | 1,478.5 | 1,454 | 1,468.5 | 8,013,900 | 1,468.50 |
| 2024-06-27 | 1,464.5 | 1,474 | 1,442.5 | 1,453.5 | 7,662,900 | 1,453.50 |
| 2024-06-26 | 1,456.5 | 1,474.5 | 1,448 | 1,470 | 9,675,200 | 1,470 |
| 2024-06-25 | 1,451 | 1,471.5 | 1,444 | 1,463.5 | 10,766,800 | 1,463.50 |
| 2024-06-24 | 1,411 | 1,430 | 1,393.5 | 1,429 | 7,484,700 | 1,429 |
| 2024-06-21 | 1,422 | 1,430 | 1,409 | 1,415 | 10,827,400 | 1,415 |
| 2024-06-20 | 1,437 | 1,439.5 | 1,406 | 1,425 | 4,583,100 | 1,425 |
| 2024-06-19 | 1,418.5 | 1,448.5 | 1,413.5 | 1,445.5 | 6,529,200 | 1,445.50 |
| 2024-06-18 | 1,434.5 | 1,434.5 | 1,402.5 | 1,408.5 | 6,269,100 | 1,408.50 |
| 2024-06-17 | 1,450 | 1,455 | 1,403 | 1,416 | 7,663,000 | 1,416 |
| 2024-06-14 | 1,447.5 | 1,506 | 1,442.5 | 1,476.5 | 13,604,000 | 1,476.50 |
| 2024-06-13 | 1,486.5 | 1,491 | 1,460.5 | 1,462 | 5,611,200 | 1,462 |
| 2024-06-12 | 1,479 | 1,510 | 1,472.5 | 1,474.5 | 6,542,700 | 1,474.50 |
| 2024-06-11 | 1,520.5 | 1,535 | 1,511 | 1,512.5 | 5,201,400 | 1,512.50 |
| 2024-06-10 | 1,517 | 1,537.5 | 1,515 | 1,515 | 7,659,500 | 1,515 |
| 2024-06-07 | 1,513 | 1,513 | 1,488.5 | 1,505.5 | 4,818,900 | 1,505.50 |
| 2024-06-06 | 1,527 | 1,527 | 1,499 | 1,499.5 | 8,214,500 | 1,499.50 |
| 2024-06-05 | 1,483.5 | 1,535 | 1,481.5 | 1,520.5 | 17,141,800 | 1,520.50 |
| 2024-06-04 | 1,462.5 | 1,500.5 | 1,460.5 | 1,492 | 13,310,400 | 1,492 |
| 2024-06-03 | 1,478 | 1,491.5 | 1,454.5 | 1,467.5 | 9,728,500 | 1,467.50 |
| 2024-05-31 | 1,430 | 1,458 | 1,414 | 1,440.5 | 24,571,500 | 1,440.50 |
| 2024-05-30 | 1,370 | 1,388.5 | 1,351.5 | 1,386.5 | 8,870,600 | 1,386.50 |
| 2024-05-29 | 1,395 | 1,409.5 | 1,378 | 1,391.5 | 8,636,000 | 1,391.50 |
| 2024-05-28 | 1,419.5 | 1,427 | 1,394 | 1,401.5 | 6,599,300 | 1,401.50 |
| 2024-05-27 | 1,417 | 1,419.5 | 1,398.5 | 1,418 | 4,654,200 | 1,418 |
| 2024-05-24 | 1,389 | 1,413.5 | 1,384.5 | 1,402.5 | 7,068,000 | 1,402.50 |
| 2024-05-23 | 1,426 | 1,426 | 1,391.5 | 1,417 | 10,530,400 | 1,417 |
| 2024-05-22 | 1,466 | 1,468 | 1,415 | 1,416 | 11,843,000 | 1,416 |
| 2024-05-21 | 1,488.5 | 1,494.5 | 1,465.5 | 1,469 | 5,724,800 | 1,469 |
| 2024-05-20 | 1,462 | 1,510.5 | 1,458 | 1,490 | 12,526,000 | 1,490 |
| 2024-05-17 | 1,431 | 1,457 | 1,417.5 | 1,455 | 8,460,800 | 1,455 |
| 2024-05-16 | 1,431 | 1,449.5 | 1,427 | 1,442 | 13,387,800 | 1,442 |
| 2024-05-15 | 1,461 | 1,474 | 1,442.5 | 1,443.5 | 12,839,000 | 1,443.50 |
| 2024-05-14 | 1,468 | 1,486.5 | 1,439 | 1,474 | 16,895,700 | 1,474 |
| 2024-05-13 | 1,483 | 1,505 | 1,453.5 | 1,492.5 | 21,330,600 | 1,492.50 |
| 2024-05-10 | 1,575 | 1,597 | 1,560.5 | 1,577.5 | 10,967,100 | 1,577.50 |
| 2024-05-09 | 1,588.5 | 1,592 | 1,538 | 1,547.5 | 12,439,200 | 1,547.50 |
| 2024-05-08 | 1,610.5 | 1,619.5 | 1,572 | 1,575 | 6,697,200 | 1,575 |
| 2024-05-07 | 1,635 | 1,635 | 1,598.5 | 1,610 | 9,588,000 | 1,610 |
| 2024-05-02 | 1,597.5 | 1,631.5 | 1,591 | 1,618.5 | 7,234,300 | 1,618.50 |
| 2024-05-01 | 1,568 | 1,599 | 1,563 | 1,588 | 6,605,200 | 1,588 |
| 2024-04-30 | 1,620 | 1,630 | 1,591.5 | 1,613 | 11,430,300 | 1,613 |
| 2024-04-26 | 1,518 | 1,577 | 1,517 | 1,569.5 | 16,845,100 | 1,569.50 |
| 2024-04-25 | 1,555 | 1,573 | 1,508.5 | 1,514.5 | 13,633,600 | 1,514.50 |
| 2024-04-24 | 1,578 | 1,599 | 1,566 | 1,570.5 | 10,374,500 | 1,570.50 |
| 2024-04-23 | 1,600.5 | 1,624 | 1,568.5 | 1,577 | 9,947,600 | 1,577 |
| 2024-04-22 | 1,597.5 | 1,616 | 1,558.5 | 1,585 | 13,872,200 | 1,585 |
| 2024-04-19 | 1,589 | 1,607.5 | 1,551.5 | 1,570.5 | 16,231,400 | 1,570.50 |
| 2024-04-18 | 1,592 | 1,627 | 1,567.5 | 1,614 | 11,726,100 | 1,614 |
| 2024-04-17 | 1,661.5 | 1,683 | 1,605.5 | 1,621.5 | 16,920,600 | 1,621.50 |
| 2024-04-16 | 1,662.5 | 1,674.5 | 1,609 | 1,621.5 | 15,489,000 | 1,621.50 |
| 2024-04-15 | 1,652.5 | 1,709.5 | 1,647 | 1,677 | 22,446,100 | 1,677 |
| 2024-04-12 | 1,593.5 | 1,687 | 1,571 | 1,675 | 31,479,800 | 1,675 |
| 2024-04-11 | 1,580 | 1,583.5 | 1,546.5 | 1,553.5 | 15,738,300 | 1,553.50 |
| 2024-04-10 | 1,640 | 1,653 | 1,616 | 1,618.5 | 10,084,200 | 1,618.50 |
| 2024-04-09 | 1,637.5 | 1,652 | 1,626 | 1,638 | 10,553,100 | 1,638 |
| 2024-04-08 | 1,609 | 1,627 | 1,597.5 | 1,621 | 8,913,700 | 1,621 |
| 2024-04-05 | 1,570 | 1,596.5 | 1,543 | 1,590 | 10,757,500 | 1,590 |
| 2024-04-04 | 1,608 | 1,624 | 1,585 | 1,589.5 | 11,643,800 | 1,589.50 |
| 2024-04-03 | 1,592 | 1,606 | 1,562 | 1,590 | 19,213,200 | 1,590 |
| 2024-04-02 | 1,615.5 | 1,629.5 | 1,594.5 | 1,618.5 | 15,302,700 | 1,618.50 |
| 2024-04-01 | 1,656.5 | 1,664.5 | 1,561.5 | 1,593.5 | 14,190,500 | 1,593.50 |
| 2024-03-29 | 1,636.5 | 1,709.5 | 1,630 | 1,647.5 | 17,786,400 | 1,647.50 |
| 2024-03-28 | 1,650 | 1,705 | 1,610.5 | 1,623.5 | 12,228,600 | 1,623.50 |
| 2024-03-27 | 4,843 | 4,946 | 4,835 | 4,884 | 4,970,500 | 1,628 |
| 2024-03-26 | 4,710 | 4,798 | 4,700 | 4,782 | 3,901,500 | 1,594 |
| 2024-03-25 | 4,879 | 4,887 | 4,740 | 4,769 | 5,200,500 | 1,589.67 |
| 2024-03-22 | 4,850 | 4,982 | 4,821 | 4,934 | 4,889,700 | 1,644.67 |
| 2024-03-21 | 4,829 | 4,871 | 4,714 | 4,844 | 5,775,400 | 1,614.67 |
| 2024-03-19 | 4,500 | 4,763 | 4,493 | 4,763 | 8,222,200 | 1,587.67 |
| 2024-03-18 | 4,335 | 4,520 | 4,334 | 4,520 | 5,567,300 | 1,506.67 |
| 2024-03-15 | 4,190 | 4,316 | 4,176 | 4,316 | 7,206,600 | 1,438.67 |
| 2024-03-14 | 4,160 | 4,205 | 4,122 | 4,204 | 3,345,800 | 1,401.33 |
| 2024-03-13 | 4,180 | 4,213 | 4,105 | 4,122 | 2,874,300 | 1,374 |
| 2024-03-12 | 4,112 | 4,131 | 4,061 | 4,130 | 3,803,400 | 1,376.67 |
| 2024-03-11 | 4,298 | 4,304 | 4,136 | 4,181 | 3,646,900 | 1,393.67 |
| 2024-03-08 | 4,311 | 4,381 | 4,253 | 4,336 | 5,352,400 | 1,445.33 |
| 2024-03-07 | 4,300 | 4,349 | 4,202 | 4,208 | 3,688,400 | 1,402.67 |
| 2024-03-06 | 4,236 | 4,289 | 4,219 | 4,275 | 2,310,100 | 1,425 |
| 2024-03-05 | 4,240 | 4,258 | 4,203 | 4,220 | 2,703,300 | 1,406.67 |
| 2024-03-04 | 4,300 | 4,318 | 4,232 | 4,234 | 5,103,600 | 1,411.33 |
| 2024-03-01 | 4,043 | 4,150 | 4,040 | 4,144 | 2,605,600 | 1,381.33 |
| 2024-02-29 | 4,072 | 4,095 | 4,015 | 4,061 | 4,755,300 | 1,353.67 |
| 2024-02-28 | 4,101 | 4,120 | 3,981 | 4,015 | 5,157,100 | 1,338.33 |
| 2024-02-27 | 4,131 | 4,148 | 4,073 | 4,103 | 2,559,800 | 1,367.67 |
| 2024-02-26 | 4,182 | 4,210 | 4,119 | 4,140 | 3,132,200 | 1,380 |
| 2024-02-22 | 4,050 | 4,138 | 4,011 | 4,129 | 2,883,000 | 1,376.33 |
| 2024-02-21 | 4,084 | 4,118 | 4,031 | 4,051 | 2,760,300 | 1,350.33 |
| 2024-02-20 | 4,115 | 4,136 | 4,070 | 4,072 | 3,209,200 | 1,357.33 |
| 2024-02-19 | 4,052 | 4,088 | 4,025 | 4,074 | 2,952,900 | 1,358 |
| 2024-02-16 | 4,014 | 4,083 | 3,980 | 4,059 | 4,153,400 | 1,353 |
| 2024-02-15 | 3,912 | 3,959 | 3,895 | 3,923 | 3,126,000 | 1,307.67 |
| 2024-02-14 | 3,901 | 3,920 | 3,826 | 3,852 | 5,277,800 | 1,284 |
| 2024-02-13 | 4,100 | 4,102 | 3,921 | 3,971 | 5,489,300 | 1,323.67 |
| 2024-02-09 | 4,020 | 4,077 | 3,990 | 4,025 | 4,942,600 | 1,341.67 |
| 2024-02-08 | 4,005 | 4,020 | 3,934 | 3,989 | 4,313,400 | 1,329.67 |
| 2024-02-07 | 3,949 | 4,020 | 3,922 | 3,997 | 6,365,500 | 1,332.33 |
| 2024-02-06 | 3,841 | 3,895 | 3,805 | 3,850 | 5,616,800 | 1,283.33 |
| 2024-02-05 | 3,698 | 4,100 | 3,636 | 3,907 | 11,454,000 | 1,302.33 |
| 2024-02-02 | 3,702 | 3,720 | 3,660 | 3,666 | 1,919,900 | 1,222 |
| 2024-02-01 | 3,698 | 3,701 | 3,622 | 3,667 | 3,290,900 | 1,222.33 |
| 2024-01-31 | 3,615 | 3,728 | 3,610 | 3,728 | 2,477,200 | 1,242.67 |
| 2024-01-30 | 3,726 | 3,730 | 3,658 | 3,663 | 2,146,500 | 1,221 |
| 2024-01-29 | 3,647 | 3,711 | 3,647 | 3,708 | 2,246,700 | 1,236 |
| 2024-01-26 | 3,675 | 3,687 | 3,634 | 3,642 | 2,794,700 | 1,214 |
| 2024-01-25 | 3,670 | 3,694 | 3,597 | 3,665 | 4,111,800 | 1,221.67 |
| 2024-01-24 | 3,724 | 3,780 | 3,666 | 3,671 | 4,098,300 | 1,223.67 |
| 2024-01-23 | 3,838 | 3,883 | 3,792 | 3,831 | 2,937,900 | 1,277 |
| 2024-01-22 | 3,777 | 3,872 | 3,774 | 3,844 | 4,103,000 | 1,281.33 |
| 2024-01-19 | 3,727 | 3,730 | 3,671 | 3,709 | 2,411,900 | 1,236.33 |
| 2024-01-18 | 3,675 | 3,701 | 3,634 | 3,635 | 3,177,900 | 1,211.67 |
| 2024-01-17 | 3,703 | 3,765 | 3,676 | 3,676 | 4,596,000 | 1,225.33 |
| 2024-01-16 | 3,746 | 3,751 | 3,670 | 3,670 | 2,558,500 | 1,223.33 |
| 2024-01-15 | 3,713 | 3,777 | 3,699 | 3,752 | 2,083,700 | 1,250.67 |
| 2024-01-12 | 3,780 | 3,787 | 3,702 | 3,713 | 3,519,900 | 1,237.67 |
| 2024-01-11 | 3,696 | 3,785 | 3,695 | 3,750 | 3,963,500 | 1,250 |
| 2024-01-10 | 3,568 | 3,649 | 3,564 | 3,644 | 2,472,200 | 1,214.67 |
| 2024-01-09 | 3,563 | 3,638 | 3,561 | 3,576 | 3,186,900 | 1,192 |
| 2024-01-05 | 3,460 | 3,613 | 3,451 | 3,551 | 3,764,000 | 1,183.67 |
| 2024-01-04 | 3,451 | 3,456 | 3,398 | 3,439 | 2,748,400 | 1,146.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
