8830 住友不動産(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4,530 | 4,595 | 4,508 | 4,567 | 993,900 | 4,567 |
| 2024-11-21 | 4,616 | 4,649 | 4,522 | 4,522 | 1,977,900 | 4,522 |
| 2024-11-20 | 4,627 | 4,731 | 4,617 | 4,683 | 1,248,600 | 4,683 |
| 2024-11-19 | 4,604 | 4,648 | 4,584 | 4,628 | 1,068,700 | 4,628 |
| 2024-11-18 | 4,560 | 4,630 | 4,535 | 4,556 | 943,400 | 4,556 |
| 2024-11-15 | 4,676 | 4,734 | 4,574 | 4,574 | 1,121,300 | 4,574 |
| 2024-11-14 | 4,679 | 4,726 | 4,660 | 4,660 | 1,077,600 | 4,660 |
| 2024-11-13 | 4,827 | 4,855 | 4,626 | 4,648 | 1,744,700 | 4,648 |
| 2024-11-12 | 4,895 | 4,961 | 4,864 | 4,897 | 1,214,300 | 4,897 |
| 2024-11-11 | 4,780 | 4,893 | 4,770 | 4,865 | 1,310,800 | 4,865 |
| 2024-11-08 | 4,930 | 4,953 | 4,801 | 4,850 | 1,452,000 | 4,850 |
| 2024-11-07 | 4,832 | 4,858 | 4,764 | 4,838 | 1,578,000 | 4,838 |
| 2024-11-06 | 4,757 | 4,876 | 4,748 | 4,808 | 2,205,000 | 4,808 |
| 2024-11-05 | 4,620 | 4,705 | 4,600 | 4,689 | 1,225,700 | 4,689 |
| 2024-11-01 | 4,541 | 4,622 | 4,528 | 4,604 | 1,053,200 | 4,604 |
| 2024-10-31 | 4,586 | 4,627 | 4,541 | 4,600 | 1,289,300 | 4,600 |
| 2024-10-30 | 4,599 | 4,663 | 4,585 | 4,622 | 4,266,800 | 4,622 |
| 2024-10-29 | 4,588 | 4,643 | 4,575 | 4,588 | 778,800 | 4,588 |
| 2024-10-28 | 4,577 | 4,658 | 4,571 | 4,602 | 897,800 | 4,602 |
| 2024-10-25 | 4,616 | 4,623 | 4,533 | 4,572 | 941,700 | 4,572 |
| 2024-10-24 | 4,580 | 4,657 | 4,536 | 4,640 | 1,055,800 | 4,640 |
| 2024-10-23 | 4,598 | 4,670 | 4,597 | 4,632 | 971,400 | 4,632 |
| 2024-10-22 | 4,656 | 4,676 | 4,573 | 4,609 | 1,048,700 | 4,609 |
| 2024-10-21 | 4,710 | 4,757 | 4,687 | 4,688 | 836,000 | 4,688 |
| 2024-10-18 | 4,709 | 4,770 | 4,672 | 4,701 | 933,900 | 4,701 |
| 2024-10-17 | 4,725 | 4,810 | 4,688 | 4,720 | 1,002,900 | 4,720 |
| 2024-10-16 | 4,585 | 4,705 | 4,564 | 4,681 | 901,800 | 4,681 |
| 2024-10-15 | 4,724 | 4,730 | 4,603 | 4,627 | 1,500,100 | 4,627 |
| 2024-10-11 | 4,727 | 4,747 | 4,655 | 4,682 | 1,580,600 | 4,682 |
| 2024-10-10 | 4,783 | 4,799 | 4,720 | 4,723 | 1,602,000 | 4,723 |
| 2024-10-09 | 4,830 | 4,841 | 4,740 | 4,748 | 1,669,400 | 4,748 |
| 2024-10-08 | 4,813 | 4,916 | 4,809 | 4,832 | 1,399,200 | 4,832 |
| 2024-10-07 | 5,000 | 5,000 | 4,871 | 4,871 | 1,324,400 | 4,871 |
| 2024-10-04 | 4,949 | 4,974 | 4,904 | 4,924 | 938,200 | 4,924 |
| 2024-10-03 | 5,047 | 5,101 | 4,952 | 4,970 | 1,170,400 | 4,970 |
| 2024-10-02 | 4,851 | 4,913 | 4,838 | 4,901 | 1,010,000 | 4,901 |
| 2024-10-01 | 4,807 | 4,865 | 4,762 | 4,860 | 1,232,000 | 4,860 |
| 2024-09-30 | 4,855 | 4,879 | 4,701 | 4,806 | 2,720,500 | 4,806 |
| 2024-09-27 | 5,050 | 5,234 | 5,025 | 5,225 | 1,816,700 | 5,225 |
| 2024-09-26 | 4,910 | 4,999 | 4,889 | 4,999 | 1,120,900 | 4,999 |
| 2024-09-25 | 4,819 | 4,875 | 4,787 | 4,852 | 756,400 | 4,852 |
| 2024-09-24 | 4,849 | 4,917 | 4,822 | 4,822 | 1,330,700 | 4,822 |
| 2024-09-20 | 4,862 | 4,866 | 4,757 | 4,782 | 3,968,000 | 4,782 |
| 2024-09-19 | 4,792 | 4,819 | 4,706 | 4,723 | 1,172,900 | 4,723 |
| 2024-09-18 | 4,681 | 4,736 | 4,597 | 4,661 | 1,053,100 | 4,661 |
| 2024-09-17 | 4,714 | 4,729 | 4,577 | 4,665 | 1,111,600 | 4,665 |
| 2024-09-13 | 4,741 | 4,741 | 4,666 | 4,697 | 1,507,500 | 4,697 |
| 2024-09-12 | 4,792 | 4,835 | 4,721 | 4,756 | 1,886,000 | 4,756 |
| 2024-09-11 | 4,721 | 4,786 | 4,586 | 4,666 | 1,126,200 | 4,666 |
| 2024-09-10 | 4,726 | 4,834 | 4,697 | 4,760 | 1,179,500 | 4,760 |
| 2024-09-09 | 4,600 | 4,770 | 4,580 | 4,734 | 1,008,100 | 4,734 |
| 2024-09-06 | 4,677 | 4,759 | 4,675 | 4,686 | 863,900 | 4,686 |
| 2024-09-05 | 4,655 | 4,810 | 4,630 | 4,709 | 945,200 | 4,709 |
| 2024-09-04 | 4,752 | 4,802 | 4,701 | 4,768 | 1,062,300 | 4,768 |
| 2024-09-03 | 4,960 | 5,019 | 4,959 | 4,962 | 631,400 | 4,962 |
| 2024-09-02 | 5,025 | 5,040 | 4,910 | 4,957 | 923,600 | 4,957 |
| 2024-08-30 | 4,859 | 4,978 | 4,843 | 4,965 | 1,361,600 | 4,965 |
| 2024-08-29 | 4,957 | 4,974 | 4,864 | 4,903 | 700,300 | 4,903 |
| 2024-08-28 | 4,895 | 4,967 | 4,867 | 4,932 | 516,700 | 4,932 |
| 2024-08-27 | 4,884 | 4,935 | 4,845 | 4,915 | 733,800 | 4,915 |
| 2024-08-26 | 4,805 | 4,912 | 4,802 | 4,912 | 870,400 | 4,912 |
| 2024-08-23 | 4,773 | 4,843 | 4,738 | 4,791 | 685,500 | 4,791 |
| 2024-08-22 | 4,791 | 4,848 | 4,733 | 4,770 | 740,600 | 4,770 |
| 2024-08-21 | 4,738 | 4,809 | 4,730 | 4,759 | 543,100 | 4,759 |
| 2024-08-20 | 4,884 | 4,884 | 4,767 | 4,808 | 1,223,100 | 4,808 |
| 2024-08-19 | 4,765 | 4,838 | 4,724 | 4,754 | 826,300 | 4,754 |
| 2024-08-16 | 4,711 | 4,828 | 4,699 | 4,800 | 1,086,700 | 4,800 |
| 2024-08-15 | 4,653 | 4,695 | 4,608 | 4,613 | 668,700 | 4,613 |
| 2024-08-14 | 4,621 | 4,711 | 4,553 | 4,660 | 1,423,900 | 4,660 |
| 2024-08-13 | 4,448 | 4,589 | 4,397 | 4,551 | 1,470,700 | 4,551 |
| 2024-08-09 | 4,485 | 4,493 | 4,307 | 4,375 | 2,841,500 | 4,375 |
| 2024-08-08 | 4,311 | 4,542 | 4,291 | 4,400 | 1,760,100 | 4,400 |
| 2024-08-07 | 4,214 | 4,597 | 4,161 | 4,451 | 3,053,900 | 4,451 |
| 2024-08-06 | 4,067 | 4,394 | 4,060 | 4,386 | 3,113,100 | 4,386 |
| 2024-08-05 | 4,030 | 4,165 | 3,692 | 3,717 | 2,541,100 | 3,717 |
| 2024-08-02 | 4,546 | 4,546 | 4,343 | 4,365 | 1,744,500 | 4,365 |
| 2024-08-01 | 4,763 | 4,789 | 4,452 | 4,545 | 2,746,300 | 4,545 |
| 2024-07-31 | 4,915 | 5,019 | 4,900 | 5,003 | 1,400,100 | 5,003 |
| 2024-07-30 | 5,025 | 5,084 | 4,982 | 5,015 | 943,200 | 5,015 |
| 2024-07-29 | 4,900 | 5,041 | 4,851 | 4,977 | 1,112,100 | 4,977 |
| 2024-07-26 | 4,802 | 4,882 | 4,755 | 4,791 | 1,073,000 | 4,791 |
| 2024-07-25 | 4,750 | 4,813 | 4,676 | 4,787 | 1,202,700 | 4,787 |
| 2024-07-24 | 4,975 | 4,983 | 4,812 | 4,820 | 928,300 | 4,820 |
| 2024-07-23 | 5,002 | 5,076 | 4,990 | 5,015 | 495,600 | 5,015 |
| 2024-07-22 | 5,023 | 5,055 | 4,987 | 5,008 | 673,300 | 5,008 |
| 2024-07-19 | 5,100 | 5,102 | 4,971 | 5,023 | 901,600 | 5,023 |
| 2024-07-18 | 5,057 | 5,155 | 5,051 | 5,074 | 1,113,400 | 5,074 |
| 2024-07-17 | 5,085 | 5,180 | 5,044 | 5,138 | 1,039,600 | 5,138 |
| 2024-07-16 | 5,049 | 5,072 | 4,963 | 5,013 | 943,100 | 5,013 |
| 2024-07-12 | 4,908 | 5,171 | 4,870 | 5,086 | 2,499,900 | 5,086 |
| 2024-07-11 | 4,912 | 4,920 | 4,848 | 4,896 | 1,311,800 | 4,896 |
| 2024-07-10 | 4,950 | 4,963 | 4,853 | 4,855 | 1,341,900 | 4,855 |
| 2024-07-09 | 4,989 | 5,023 | 4,924 | 4,979 | 1,154,600 | 4,979 |
| 2024-07-08 | 5,024 | 5,050 | 4,958 | 5,010 | 1,055,700 | 5,010 |
| 2024-07-05 | 5,063 | 5,097 | 4,994 | 5,032 | 1,276,300 | 5,032 |
| 2024-07-04 | 4,936 | 5,031 | 4,928 | 4,993 | 1,288,300 | 4,993 |
| 2024-07-03 | 4,895 | 4,923 | 4,826 | 4,891 | 1,001,100 | 4,891 |
| 2024-07-02 | 4,803 | 4,866 | 4,760 | 4,853 | 996,700 | 4,853 |
| 2024-07-01 | 4,839 | 4,899 | 4,757 | 4,783 | 1,038,500 | 4,783 |
| 2024-06-28 | 4,720 | 4,737 | 4,661 | 4,721 | 1,545,900 | 4,721 |
| 2024-06-27 | 4,700 | 4,706 | 4,648 | 4,677 | 822,300 | 4,677 |
| 2024-06-26 | 4,700 | 4,736 | 4,666 | 4,720 | 1,247,200 | 4,720 |
| 2024-06-25 | 4,704 | 4,784 | 4,675 | 4,713 | 1,359,200 | 4,713 |
| 2024-06-24 | 4,636 | 4,673 | 4,577 | 4,652 | 847,400 | 4,652 |
| 2024-06-21 | 4,634 | 4,658 | 4,571 | 4,607 | 1,744,300 | 4,607 |
| 2024-06-20 | 4,655 | 4,697 | 4,610 | 4,661 | 949,700 | 4,661 |
| 2024-06-19 | 4,630 | 4,704 | 4,626 | 4,704 | 1,011,500 | 4,704 |
| 2024-06-18 | 4,730 | 4,741 | 4,622 | 4,646 | 1,021,600 | 4,646 |
| 2024-06-17 | 4,763 | 4,768 | 4,609 | 4,664 | 1,830,400 | 4,664 |
| 2024-06-14 | 4,766 | 5,036 | 4,760 | 4,903 | 3,047,600 | 4,903 |
| 2024-06-13 | 4,866 | 4,866 | 4,736 | 4,777 | 957,800 | 4,777 |
| 2024-06-12 | 4,822 | 4,876 | 4,800 | 4,806 | 1,069,600 | 4,806 |
| 2024-06-11 | 4,893 | 4,940 | 4,876 | 4,892 | 862,300 | 4,892 |
| 2024-06-10 | 4,882 | 4,969 | 4,874 | 4,922 | 1,085,200 | 4,922 |
| 2024-06-07 | 4,898 | 4,932 | 4,866 | 4,899 | 647,400 | 4,899 |
| 2024-06-06 | 4,969 | 4,969 | 4,878 | 4,879 | 1,038,400 | 4,879 |
| 2024-06-05 | 4,960 | 5,093 | 4,939 | 4,981 | 1,668,900 | 4,981 |
| 2024-06-04 | 4,920 | 5,026 | 4,908 | 4,988 | 1,535,400 | 4,988 |
| 2024-06-03 | 4,973 | 5,059 | 4,961 | 4,966 | 1,112,600 | 4,966 |
| 2024-05-31 | 4,854 | 4,958 | 4,840 | 4,903 | 3,116,800 | 4,903 |
| 2024-05-30 | 4,712 | 4,791 | 4,656 | 4,784 | 1,752,000 | 4,784 |
| 2024-05-29 | 4,817 | 4,852 | 4,754 | 4,775 | 1,122,000 | 4,775 |
| 2024-05-28 | 4,877 | 4,887 | 4,804 | 4,807 | 1,025,200 | 4,807 |
| 2024-05-27 | 4,897 | 4,897 | 4,813 | 4,877 | 735,600 | 4,877 |
| 2024-05-24 | 4,801 | 4,887 | 4,779 | 4,861 | 1,021,300 | 4,861 |
| 2024-05-23 | 4,965 | 4,980 | 4,826 | 4,935 | 1,602,100 | 4,935 |
| 2024-05-22 | 5,060 | 5,060 | 4,947 | 4,966 | 1,498,600 | 4,966 |
| 2024-05-21 | 5,191 | 5,191 | 5,079 | 5,079 | 862,200 | 5,079 |
| 2024-05-20 | 5,138 | 5,265 | 5,107 | 5,206 | 1,499,900 | 5,206 |
| 2024-05-17 | 5,107 | 5,165 | 5,072 | 5,139 | 1,176,100 | 5,139 |
| 2024-05-16 | 5,240 | 5,287 | 5,158 | 5,207 | 1,292,400 | 5,207 |
| 2024-05-15 | 5,350 | 5,370 | 5,173 | 5,194 | 1,118,900 | 5,194 |
| 2024-05-14 | 5,322 | 5,418 | 5,203 | 5,343 | 1,675,900 | 5,343 |
| 2024-05-13 | 5,438 | 5,443 | 5,287 | 5,392 | 1,882,900 | 5,392 |
| 2024-05-10 | 5,889 | 6,023 | 5,496 | 5,502 | 4,876,300 | 5,502 |
| 2024-05-09 | 5,248 | 5,530 | 5,242 | 5,389 | 1,856,200 | 5,389 |
| 2024-05-08 | 5,378 | 5,405 | 5,283 | 5,326 | 1,435,700 | 5,326 |
| 2024-05-07 | 5,400 | 5,467 | 5,360 | 5,415 | 1,454,900 | 5,415 |
| 2024-05-02 | 5,380 | 5,454 | 5,351 | 5,406 | 1,110,900 | 5,406 |
| 2024-05-01 | 5,362 | 5,428 | 5,323 | 5,393 | 1,154,100 | 5,393 |
| 2024-04-30 | 5,500 | 5,545 | 5,447 | 5,492 | 1,445,000 | 5,492 |
| 2024-04-26 | 5,246 | 5,442 | 5,207 | 5,391 | 1,824,800 | 5,391 |
| 2024-04-25 | 5,503 | 5,550 | 5,274 | 5,290 | 1,662,700 | 5,290 |
| 2024-04-24 | 5,511 | 5,524 | 5,375 | 5,482 | 1,428,600 | 5,482 |
| 2024-04-23 | 5,519 | 5,536 | 5,382 | 5,442 | 1,072,000 | 5,442 |
| 2024-04-22 | 5,523 | 5,548 | 5,417 | 5,467 | 1,333,400 | 5,467 |
| 2024-04-19 | 5,450 | 5,496 | 5,340 | 5,423 | 1,811,400 | 5,423 |
| 2024-04-18 | 5,300 | 5,587 | 5,299 | 5,538 | 1,884,000 | 5,538 |
| 2024-04-17 | 5,680 | 5,792 | 5,567 | 5,596 | 1,800,900 | 5,596 |
| 2024-04-16 | 5,840 | 5,843 | 5,623 | 5,650 | 2,017,700 | 5,650 |
| 2024-04-15 | 5,847 | 5,974 | 5,780 | 5,936 | 1,449,400 | 5,936 |
| 2024-04-12 | 5,770 | 6,062 | 5,744 | 5,935 | 3,337,900 | 5,935 |
| 2024-04-11 | 5,580 | 5,638 | 5,555 | 5,608 | 1,013,300 | 5,608 |
| 2024-04-10 | 5,772 | 5,787 | 5,685 | 5,693 | 1,460,000 | 5,693 |
| 2024-04-09 | 5,735 | 5,818 | 5,700 | 5,817 | 1,721,400 | 5,817 |
| 2024-04-08 | 5,655 | 5,715 | 5,563 | 5,683 | 1,529,500 | 5,683 |
| 2024-04-05 | 5,549 | 5,670 | 5,469 | 5,608 | 1,722,900 | 5,608 |
| 2024-04-04 | 5,500 | 5,655 | 5,486 | 5,571 | 1,663,900 | 5,571 |
| 2024-04-03 | 5,500 | 5,590 | 5,441 | 5,477 | 2,377,200 | 5,477 |
| 2024-04-02 | 5,687 | 5,750 | 5,495 | 5,589 | 2,074,500 | 5,589 |
| 2024-04-01 | 5,825 | 5,855 | 5,530 | 5,587 | 2,707,400 | 5,587 |
| 2024-03-29 | 5,640 | 5,873 | 5,616 | 5,797 | 3,817,800 | 5,797 |
| 2024-03-28 | 5,560 | 5,745 | 5,529 | 5,616 | 3,598,300 | 5,616 |
| 2024-03-27 | 5,296 | 5,545 | 5,277 | 5,502 | 2,911,800 | 5,502 |
| 2024-03-26 | 5,259 | 5,284 | 5,190 | 5,228 | 1,750,200 | 5,228 |
| 2024-03-25 | 5,420 | 5,420 | 5,254 | 5,260 | 1,977,400 | 5,260 |
| 2024-03-22 | 5,345 | 5,442 | 5,287 | 5,442 | 2,315,900 | 5,442 |
| 2024-03-21 | 5,319 | 5,367 | 5,179 | 5,303 | 3,106,100 | 5,303 |
| 2024-03-19 | 4,900 | 5,252 | 4,900 | 5,243 | 4,137,400 | 5,243 |
| 2024-03-18 | 4,648 | 4,848 | 4,648 | 4,841 | 2,384,600 | 4,841 |
| 2024-03-15 | 4,482 | 4,612 | 4,479 | 4,612 | 2,278,500 | 4,612 |
| 2024-03-14 | 4,475 | 4,500 | 4,430 | 4,492 | 1,394,300 | 4,492 |
| 2024-03-13 | 4,475 | 4,492 | 4,386 | 4,418 | 1,140,600 | 4,418 |
| 2024-03-12 | 4,362 | 4,437 | 4,314 | 4,421 | 1,253,200 | 4,421 |
| 2024-03-11 | 4,427 | 4,433 | 4,352 | 4,391 | 1,447,600 | 4,391 |
| 2024-03-08 | 4,486 | 4,514 | 4,427 | 4,469 | 1,547,300 | 4,469 |
| 2024-03-07 | 4,530 | 4,602 | 4,434 | 4,443 | 1,292,700 | 4,443 |
| 2024-03-06 | 4,515 | 4,604 | 4,496 | 4,535 | 1,344,500 | 4,535 |
| 2024-03-05 | 4,550 | 4,566 | 4,470 | 4,476 | 1,291,500 | 4,476 |
| 2024-03-04 | 4,560 | 4,637 | 4,521 | 4,605 | 1,260,300 | 4,605 |
| 2024-03-01 | 4,406 | 4,532 | 4,385 | 4,511 | 1,148,400 | 4,511 |
| 2024-02-29 | 4,450 | 4,505 | 4,415 | 4,438 | 1,867,200 | 4,438 |
| 2024-02-28 | 4,454 | 4,489 | 4,355 | 4,432 | 2,601,000 | 4,432 |
| 2024-02-27 | 4,565 | 4,571 | 4,445 | 4,467 | 2,099,400 | 4,467 |
| 2024-02-26 | 4,713 | 4,739 | 4,561 | 4,615 | 1,495,100 | 4,615 |
| 2024-02-22 | 4,605 | 4,659 | 4,576 | 4,650 | 1,107,500 | 4,650 |
| 2024-02-21 | 4,595 | 4,636 | 4,581 | 4,614 | 1,299,700 | 4,614 |
| 2024-02-20 | 4,714 | 4,721 | 4,596 | 4,596 | 1,006,900 | 4,596 |
| 2024-02-19 | 4,674 | 4,703 | 4,630 | 4,686 | 668,900 | 4,686 |
| 2024-02-16 | 4,570 | 4,688 | 4,525 | 4,664 | 1,190,700 | 4,664 |
| 2024-02-15 | 4,546 | 4,560 | 4,480 | 4,521 | 1,030,600 | 4,521 |
| 2024-02-14 | 4,538 | 4,570 | 4,480 | 4,486 | 1,365,300 | 4,486 |
| 2024-02-13 | 4,760 | 4,760 | 4,563 | 4,575 | 1,921,900 | 4,575 |
| 2024-02-09 | 4,833 | 4,859 | 4,750 | 4,778 | 1,470,600 | 4,778 |
| 2024-02-08 | 4,760 | 4,813 | 4,702 | 4,805 | 1,244,000 | 4,805 |
| 2024-02-07 | 4,710 | 4,845 | 4,702 | 4,771 | 1,364,200 | 4,771 |
| 2024-02-06 | 4,707 | 4,751 | 4,622 | 4,710 | 1,568,600 | 4,710 |
| 2024-02-05 | 4,633 | 4,862 | 4,582 | 4,789 | 2,040,700 | 4,789 |
| 2024-02-02 | 4,709 | 4,808 | 4,631 | 4,632 | 1,142,200 | 4,632 |
| 2024-02-01 | 4,650 | 4,711 | 4,625 | 4,653 | 1,323,300 | 4,653 |
| 2024-01-31 | 4,590 | 4,684 | 4,579 | 4,676 | 1,147,800 | 4,676 |
| 2024-01-30 | 4,649 | 4,672 | 4,611 | 4,622 | 1,043,500 | 4,622 |
| 2024-01-29 | 4,570 | 4,616 | 4,553 | 4,608 | 1,027,100 | 4,608 |
| 2024-01-26 | 4,554 | 4,603 | 4,528 | 4,548 | 898,100 | 4,548 |
| 2024-01-25 | 4,570 | 4,604 | 4,484 | 4,571 | 1,013,200 | 4,571 |
| 2024-01-24 | 4,616 | 4,683 | 4,557 | 4,564 | 2,255,400 | 4,564 |
| 2024-01-23 | 4,659 | 4,759 | 4,659 | 4,735 | 1,501,700 | 4,735 |
| 2024-01-22 | 4,626 | 4,712 | 4,620 | 4,708 | 2,264,400 | 4,708 |
| 2024-01-19 | 4,538 | 4,546 | 4,464 | 4,519 | 899,600 | 4,519 |
| 2024-01-18 | 4,436 | 4,490 | 4,410 | 4,445 | 850,400 | 4,445 |
| 2024-01-17 | 4,526 | 4,593 | 4,466 | 4,470 | 1,022,400 | 4,470 |
| 2024-01-16 | 4,516 | 4,549 | 4,468 | 4,500 | 787,200 | 4,500 |
| 2024-01-15 | 4,510 | 4,555 | 4,465 | 4,532 | 1,096,700 | 4,532 |
| 2024-01-12 | 4,565 | 4,567 | 4,453 | 4,516 | 1,756,300 | 4,516 |
| 2024-01-11 | 4,466 | 4,541 | 4,459 | 4,495 | 1,213,600 | 4,495 |
| 2024-01-10 | 4,313 | 4,446 | 4,313 | 4,419 | 1,391,800 | 4,419 |
| 2024-01-09 | 4,362 | 4,403 | 4,317 | 4,323 | 1,307,100 | 4,323 |
| 2024-01-05 | 4,204 | 4,347 | 4,194 | 4,289 | 1,726,900 | 4,289 |
| 2024-01-04 | 4,177 | 4,177 | 4,091 | 4,154 | 1,126,100 | 4,154 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
