9042 阪急阪神ホールディングス(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 | 4,148 | 4,159 | 4,091 | 4,117 | 448,200 | 4,117 |
| 2024-12-27 | 4,075 | 4,134 | 4,071 | 4,134 | 466,000 | 4,134 |
| 2024-12-26 | 4,040 | 4,080 | 4,031 | 4,080 | 433,700 | 4,080 |
| 2024-12-25 | 4,035 | 4,049 | 3,998 | 4,043 | 404,000 | 4,043 |
| 2024-12-24 | 4,061 | 4,074 | 4,045 | 4,049 | 265,300 | 4,049 |
| 2024-12-23 | 4,078 | 4,078 | 4,038 | 4,065 | 357,100 | 4,065 |
| 2024-12-20 | 4,090 | 4,090 | 4,048 | 4,065 | 611,800 | 4,065 |
| 2024-12-19 | 4,030 | 4,080 | 4,023 | 4,069 | 381,700 | 4,069 |
| 2024-12-18 | 4,110 | 4,113 | 4,061 | 4,077 | 261,000 | 4,077 |
| 2024-12-17 | 4,114 | 4,151 | 4,102 | 4,110 | 370,900 | 4,110 |
| 2024-12-16 | 4,158 | 4,162 | 4,111 | 4,125 | 262,100 | 4,125 |
| 2024-12-13 | 4,139 | 4,188 | 4,133 | 4,158 | 521,800 | 4,158 |
| 2024-12-12 | 4,159 | 4,204 | 4,146 | 4,188 | 475,400 | 4,188 |
| 2024-12-11 | 4,131 | 4,137 | 4,109 | 4,126 | 385,500 | 4,126 |
| 2024-12-10 | 4,179 | 4,180 | 4,113 | 4,134 | 386,200 | 4,134 |
| 2024-12-09 | 4,160 | 4,160 | 4,122 | 4,143 | 371,200 | 4,143 |
| 2024-12-06 | 4,216 | 4,219 | 4,149 | 4,149 | 405,900 | 4,149 |
| 2024-12-05 | 4,210 | 4,215 | 4,155 | 4,207 | 488,800 | 4,207 |
| 2024-12-04 | 4,214 | 4,214 | 4,173 | 4,207 | 385,300 | 4,207 |
| 2024-12-03 | 4,166 | 4,224 | 4,156 | 4,218 | 665,100 | 4,218 |
| 2024-12-02 | 4,093 | 4,154 | 4,068 | 4,150 | 461,500 | 4,150 |
| 2024-11-29 | 4,094 | 4,131 | 4,085 | 4,106 | 470,100 | 4,106 |
| 2024-11-28 | 4,079 | 4,096 | 4,064 | 4,095 | 317,800 | 4,095 |
| 2024-11-27 | 4,131 | 4,141 | 4,049 | 4,068 | 492,900 | 4,068 |
| 2024-11-26 | 4,056 | 4,123 | 4,039 | 4,116 | 533,200 | 4,116 |
| 2024-11-25 | 4,020 | 4,090 | 4,016 | 4,054 | 2,012,800 | 4,054 |
| 2024-11-22 | 3,960 | 4,001 | 3,960 | 3,987 | 475,900 | 3,987 |
| 2024-11-21 | 3,995 | 4,019 | 3,948 | 3,965 | 501,600 | 3,965 |
| 2024-11-20 | 3,983 | 4,012 | 3,980 | 3,985 | 392,100 | 3,985 |
| 2024-11-19 | 4,001 | 4,023 | 3,986 | 3,999 | 555,500 | 3,999 |
| 2024-11-18 | 3,962 | 4,005 | 3,940 | 3,982 | 382,200 | 3,982 |
| 2024-11-15 | 4,029 | 4,030 | 3,926 | 3,935 | 512,800 | 3,935 |
| 2024-11-14 | 4,031 | 4,062 | 3,977 | 3,978 | 660,500 | 3,978 |
| 2024-11-13 | 4,016 | 4,061 | 4,011 | 4,028 | 531,200 | 4,028 |
| 2024-11-12 | 4,010 | 4,033 | 3,987 | 4,017 | 557,600 | 4,017 |
| 2024-11-11 | 3,962 | 4,004 | 3,953 | 3,990 | 401,800 | 3,990 |
| 2024-11-08 | 3,989 | 4,031 | 3,964 | 3,982 | 527,500 | 3,982 |
| 2024-11-07 | 3,937 | 4,004 | 3,936 | 3,964 | 639,900 | 3,964 |
| 2024-11-06 | 3,967 | 3,998 | 3,932 | 3,932 | 548,600 | 3,932 |
| 2024-11-05 | 3,938 | 3,968 | 3,914 | 3,968 | 536,700 | 3,968 |
| 2024-11-01 | 3,979 | 4,032 | 3,922 | 3,925 | 990,200 | 3,925 |
| 2024-10-31 | 4,150 | 4,168 | 4,122 | 4,158 | 552,200 | 4,158 |
| 2024-10-30 | 4,118 | 4,151 | 4,100 | 4,123 | 950,300 | 4,123 |
| 2024-10-29 | 4,096 | 4,120 | 4,073 | 4,118 | 305,000 | 4,118 |
| 2024-10-28 | 4,047 | 4,097 | 4,034 | 4,076 | 299,400 | 4,076 |
| 2024-10-25 | 4,089 | 4,094 | 4,030 | 4,047 | 371,900 | 4,047 |
| 2024-10-24 | 4,100 | 4,105 | 4,058 | 4,060 | 410,900 | 4,060 |
| 2024-10-23 | 4,151 | 4,165 | 4,103 | 4,105 | 243,200 | 4,105 |
| 2024-10-22 | 4,174 | 4,185 | 4,129 | 4,134 | 243,600 | 4,134 |
| 2024-10-21 | 4,216 | 4,237 | 4,196 | 4,196 | 203,900 | 4,196 |
| 2024-10-18 | 4,254 | 4,270 | 4,231 | 4,238 | 239,300 | 4,238 |
| 2024-10-17 | 4,241 | 4,265 | 4,224 | 4,249 | 286,700 | 4,249 |
| 2024-10-16 | 4,303 | 4,330 | 4,249 | 4,249 | 331,300 | 4,249 |
| 2024-10-15 | 4,284 | 4,323 | 4,268 | 4,305 | 392,400 | 4,305 |
| 2024-10-11 | 4,313 | 4,347 | 4,280 | 4,284 | 347,200 | 4,284 |
| 2024-10-10 | 4,359 | 4,376 | 4,326 | 4,347 | 225,500 | 4,347 |
| 2024-10-09 | 4,408 | 4,427 | 4,356 | 4,359 | 197,400 | 4,359 |
| 2024-10-08 | 4,350 | 4,400 | 4,350 | 4,388 | 366,600 | 4,388 |
| 2024-10-07 | 4,405 | 4,431 | 4,385 | 4,410 | 442,000 | 4,410 |
| 2024-10-04 | 4,400 | 4,430 | 4,390 | 4,390 | 471,500 | 4,390 |
| 2024-10-03 | 4,390 | 4,408 | 4,361 | 4,390 | 494,700 | 4,390 |
| 2024-10-02 | 4,355 | 4,355 | 4,297 | 4,322 | 411,300 | 4,322 |
| 2024-10-01 | 4,422 | 4,422 | 4,322 | 4,369 | 426,400 | 4,369 |
| 2024-09-30 | 4,355 | 4,465 | 4,352 | 4,422 | 574,300 | 4,422 |
| 2024-09-27 | 4,458 | 4,492 | 4,414 | 4,490 | 571,600 | 4,490 |
| 2024-09-26 | 4,463 | 4,481 | 4,410 | 4,469 | 1,127,500 | 4,469 |
| 2024-09-25 | 4,439 | 4,460 | 4,392 | 4,447 | 406,900 | 4,447 |
| 2024-09-24 | 4,418 | 4,471 | 4,405 | 4,446 | 716,700 | 4,446 |
| 2024-09-20 | 4,444 | 4,488 | 4,384 | 4,398 | 709,100 | 4,398 |
| 2024-09-19 | 4,449 | 4,475 | 4,401 | 4,443 | 540,900 | 4,443 |
| 2024-09-18 | 4,469 | 4,474 | 4,363 | 4,406 | 802,100 | 4,406 |
| 2024-09-17 | 4,490 | 4,520 | 4,422 | 4,500 | 768,700 | 4,500 |
| 2024-09-13 | 4,453 | 4,480 | 4,413 | 4,459 | 718,900 | 4,459 |
| 2024-09-12 | 4,384 | 4,507 | 4,371 | 4,466 | 564,800 | 4,466 |
| 2024-09-11 | 4,520 | 4,530 | 4,347 | 4,368 | 747,500 | 4,368 |
| 2024-09-10 | 4,510 | 4,588 | 4,502 | 4,537 | 521,200 | 4,537 |
| 2024-09-09 | 4,459 | 4,530 | 4,451 | 4,510 | 374,800 | 4,510 |
| 2024-09-06 | 4,538 | 4,586 | 4,507 | 4,529 | 424,800 | 4,529 |
| 2024-09-05 | 4,500 | 4,568 | 4,478 | 4,538 | 437,900 | 4,538 |
| 2024-09-04 | 4,443 | 4,545 | 4,404 | 4,503 | 574,400 | 4,503 |
| 2024-09-03 | 4,445 | 4,500 | 4,431 | 4,500 | 288,200 | 4,500 |
| 2024-09-02 | 4,469 | 4,473 | 4,405 | 4,461 | 297,600 | 4,461 |
| 2024-08-30 | 4,446 | 4,480 | 4,442 | 4,471 | 664,800 | 4,471 |
| 2024-08-29 | 4,430 | 4,483 | 4,409 | 4,483 | 381,000 | 4,483 |
| 2024-08-28 | 4,402 | 4,449 | 4,398 | 4,432 | 373,600 | 4,432 |
| 2024-08-27 | 4,405 | 4,438 | 4,391 | 4,402 | 325,500 | 4,402 |
| 2024-08-26 | 4,353 | 4,407 | 4,334 | 4,401 | 340,100 | 4,401 |
| 2024-08-23 | 4,304 | 4,350 | 4,293 | 4,350 | 442,900 | 4,350 |
| 2024-08-22 | 4,269 | 4,308 | 4,259 | 4,308 | 330,300 | 4,308 |
| 2024-08-21 | 4,215 | 4,260 | 4,196 | 4,258 | 310,900 | 4,258 |
| 2024-08-20 | 4,199 | 4,240 | 4,196 | 4,240 | 390,000 | 4,240 |
| 2024-08-19 | 4,140 | 4,200 | 4,133 | 4,171 | 285,600 | 4,171 |
| 2024-08-16 | 4,216 | 4,238 | 4,152 | 4,177 | 424,900 | 4,177 |
| 2024-08-15 | 4,161 | 4,199 | 4,141 | 4,146 | 388,700 | 4,146 |
| 2024-08-14 | 4,133 | 4,190 | 4,101 | 4,137 | 507,000 | 4,137 |
| 2024-08-13 | 4,129 | 4,158 | 4,073 | 4,133 | 410,000 | 4,133 |
| 2024-08-09 | 4,170 | 4,183 | 4,093 | 4,114 | 660,600 | 4,114 |
| 2024-08-08 | 4,100 | 4,223 | 4,087 | 4,136 | 570,700 | 4,136 |
| 2024-08-07 | 3,980 | 4,217 | 3,980 | 4,155 | 711,800 | 4,155 |
| 2024-08-06 | 3,980 | 4,105 | 3,947 | 4,049 | 756,800 | 4,049 |
| 2024-08-05 | 3,842 | 3,988 | 3,752 | 3,791 | 824,500 | 3,791 |
| 2024-08-02 | 4,158 | 4,177 | 3,997 | 3,997 | 728,100 | 3,997 |
| 2024-08-01 | 4,252 | 4,275 | 4,155 | 4,184 | 519,000 | 4,184 |
| 2024-07-31 | 4,218 | 4,316 | 4,216 | 4,305 | 526,100 | 4,305 |
| 2024-07-30 | 4,200 | 4,214 | 4,177 | 4,204 | 417,900 | 4,204 |
| 2024-07-29 | 4,196 | 4,254 | 4,184 | 4,235 | 404,900 | 4,235 |
| 2024-07-26 | 4,169 | 4,186 | 4,120 | 4,158 | 418,000 | 4,158 |
| 2024-07-25 | 4,155 | 4,187 | 4,129 | 4,158 | 530,700 | 4,158 |
| 2024-07-24 | 4,245 | 4,245 | 4,157 | 4,160 | 348,300 | 4,160 |
| 2024-07-23 | 4,270 | 4,304 | 4,240 | 4,269 | 362,000 | 4,269 |
| 2024-07-22 | 4,260 | 4,301 | 4,258 | 4,279 | 405,400 | 4,279 |
| 2024-07-19 | 4,230 | 4,256 | 4,203 | 4,253 | 442,100 | 4,253 |
| 2024-07-18 | 4,227 | 4,291 | 4,225 | 4,230 | 404,400 | 4,230 |
| 2024-07-17 | 4,235 | 4,281 | 4,230 | 4,270 | 352,700 | 4,270 |
| 2024-07-16 | 4,327 | 4,328 | 4,224 | 4,224 | 409,600 | 4,224 |
| 2024-07-12 | 4,301 | 4,356 | 4,289 | 4,327 | 419,700 | 4,327 |
| 2024-07-11 | 4,298 | 4,321 | 4,290 | 4,300 | 486,700 | 4,300 |
| 2024-07-10 | 4,300 | 4,310 | 4,255 | 4,298 | 501,600 | 4,298 |
| 2024-07-09 | 4,286 | 4,299 | 4,237 | 4,279 | 372,500 | 4,279 |
| 2024-07-08 | 4,263 | 4,286 | 4,251 | 4,269 | 326,800 | 4,269 |
| 2024-07-05 | 4,275 | 4,299 | 4,248 | 4,263 | 318,300 | 4,263 |
| 2024-07-04 | 4,279 | 4,310 | 4,253 | 4,275 | 255,700 | 4,275 |
| 2024-07-03 | 4,285 | 4,288 | 4,243 | 4,252 | 426,500 | 4,252 |
| 2024-07-02 | 4,238 | 4,313 | 4,232 | 4,285 | 557,900 | 4,285 |
| 2024-07-01 | 4,309 | 4,328 | 4,208 | 4,252 | 411,800 | 4,252 |
| 2024-06-28 | 4,265 | 4,288 | 4,238 | 4,274 | 417,100 | 4,274 |
| 2024-06-27 | 4,208 | 4,257 | 4,208 | 4,239 | 490,400 | 4,239 |
| 2024-06-26 | 4,207 | 4,230 | 4,184 | 4,216 | 496,500 | 4,216 |
| 2024-06-25 | 4,188 | 4,230 | 4,183 | 4,209 | 409,000 | 4,209 |
| 2024-06-24 | 4,121 | 4,176 | 4,121 | 4,157 | 459,900 | 4,157 |
| 2024-06-21 | 4,125 | 4,169 | 4,121 | 4,121 | 753,900 | 4,121 |
| 2024-06-20 | 4,175 | 4,175 | 4,050 | 4,077 | 509,000 | 4,077 |
| 2024-06-19 | 4,020 | 4,161 | 3,992 | 4,152 | 789,500 | 4,152 |
| 2024-06-18 | 3,979 | 3,990 | 3,942 | 3,948 | 533,900 | 3,948 |
| 2024-06-17 | 4,080 | 4,080 | 3,952 | 3,952 | 684,600 | 3,952 |
| 2024-06-14 | 4,061 | 4,125 | 4,061 | 4,094 | 672,800 | 4,094 |
| 2024-06-13 | 4,135 | 4,142 | 4,080 | 4,083 | 451,100 | 4,083 |
| 2024-06-12 | 4,170 | 4,202 | 4,130 | 4,135 | 552,700 | 4,135 |
| 2024-06-11 | 4,194 | 4,217 | 4,167 | 4,179 | 365,800 | 4,179 |
| 2024-06-10 | 4,111 | 4,208 | 4,111 | 4,181 | 441,000 | 4,181 |
| 2024-06-07 | 4,124 | 4,136 | 4,082 | 4,106 | 312,200 | 4,106 |
| 2024-06-06 | 4,100 | 4,138 | 4,080 | 4,125 | 434,500 | 4,125 |
| 2024-06-05 | 4,112 | 4,170 | 4,104 | 4,128 | 399,100 | 4,128 |
| 2024-06-04 | 4,107 | 4,152 | 4,106 | 4,134 | 390,800 | 4,134 |
| 2024-06-03 | 4,150 | 4,187 | 4,133 | 4,139 | 445,600 | 4,139 |
| 2024-05-31 | 4,079 | 4,164 | 4,075 | 4,123 | 2,113,700 | 4,123 |
| 2024-05-30 | 4,031 | 4,095 | 4,010 | 4,080 | 462,800 | 4,080 |
| 2024-05-29 | 4,079 | 4,114 | 4,048 | 4,050 | 420,800 | 4,050 |
| 2024-05-28 | 4,095 | 4,135 | 4,086 | 4,094 | 373,200 | 4,094 |
| 2024-05-27 | 4,077 | 4,108 | 4,062 | 4,108 | 342,100 | 4,108 |
| 2024-05-24 | 4,046 | 4,086 | 4,030 | 4,059 | 373,800 | 4,059 |
| 2024-05-23 | 4,116 | 4,135 | 4,061 | 4,072 | 483,600 | 4,072 |
| 2024-05-22 | 4,037 | 4,106 | 4,013 | 4,079 | 496,300 | 4,079 |
| 2024-05-21 | 4,050 | 4,062 | 4,026 | 4,039 | 314,700 | 4,039 |
| 2024-05-20 | 4,020 | 4,083 | 4,020 | 4,033 | 351,000 | 4,033 |
| 2024-05-17 | 3,990 | 4,028 | 3,979 | 4,008 | 465,500 | 4,008 |
| 2024-05-16 | 4,095 | 4,095 | 3,973 | 3,990 | 646,900 | 3,990 |
| 2024-05-15 | 4,053 | 4,163 | 4,046 | 4,056 | 761,200 | 4,056 |
| 2024-05-14 | 4,058 | 4,112 | 4,058 | 4,093 | 689,700 | 4,093 |
| 2024-05-13 | 4,043 | 4,081 | 4,039 | 4,057 | 371,100 | 4,057 |
| 2024-05-10 | 4,038 | 4,084 | 4,032 | 4,050 | 302,300 | 4,050 |
| 2024-05-09 | 4,044 | 4,065 | 4,010 | 4,037 | 287,300 | 4,037 |
| 2024-05-08 | 4,082 | 4,108 | 4,023 | 4,023 | 442,000 | 4,023 |
| 2024-05-07 | 4,100 | 4,105 | 4,059 | 4,082 | 460,800 | 4,082 |
| 2024-05-02 | 4,131 | 4,145 | 4,099 | 4,104 | 301,900 | 4,104 |
| 2024-05-01 | 4,130 | 4,145 | 4,105 | 4,113 | 265,800 | 4,113 |
| 2024-04-30 | 4,120 | 4,159 | 4,101 | 4,134 | 551,800 | 4,134 |
| 2024-04-26 | 4,077 | 4,098 | 4,047 | 4,074 | 639,100 | 4,074 |
| 2024-04-25 | 4,142 | 4,166 | 4,077 | 4,077 | 499,900 | 4,077 |
| 2024-04-24 | 4,150 | 4,194 | 4,145 | 4,166 | 408,400 | 4,166 |
| 2024-04-23 | 4,247 | 4,250 | 4,204 | 4,210 | 357,700 | 4,210 |
| 2024-04-22 | 4,163 | 4,240 | 4,162 | 4,231 | 395,900 | 4,231 |
| 2024-04-19 | 4,132 | 4,139 | 4,050 | 4,093 | 476,600 | 4,093 |
| 2024-04-18 | 4,154 | 4,187 | 4,140 | 4,145 | 334,100 | 4,145 |
| 2024-04-17 | 4,210 | 4,215 | 4,133 | 4,133 | 486,800 | 4,133 |
| 2024-04-16 | 4,251 | 4,256 | 4,187 | 4,210 | 546,900 | 4,210 |
| 2024-04-15 | 4,284 | 4,296 | 4,254 | 4,285 | 389,000 | 4,285 |
| 2024-04-12 | 4,290 | 4,328 | 4,283 | 4,308 | 309,700 | 4,308 |
| 2024-04-11 | 4,298 | 4,302 | 4,264 | 4,296 | 355,600 | 4,296 |
| 2024-04-10 | 4,353 | 4,369 | 4,333 | 4,348 | 189,200 | 4,348 |
| 2024-04-09 | 4,350 | 4,365 | 4,311 | 4,338 | 254,100 | 4,338 |
| 2024-04-08 | 4,325 | 4,368 | 4,315 | 4,344 | 312,100 | 4,344 |
| 2024-04-05 | 4,262 | 4,333 | 4,262 | 4,330 | 323,700 | 4,330 |
| 2024-04-04 | 4,289 | 4,322 | 4,262 | 4,279 | 459,000 | 4,279 |
| 2024-04-03 | 4,280 | 4,303 | 4,260 | 4,279 | 633,600 | 4,279 |
| 2024-04-02 | 4,374 | 4,384 | 4,305 | 4,316 | 528,900 | 4,316 |
| 2024-04-01 | 4,400 | 4,424 | 4,367 | 4,368 | 301,300 | 4,368 |
| 2024-03-29 | 4,362 | 4,428 | 4,362 | 4,398 | 451,800 | 4,398 |
| 2024-03-28 | 4,450 | 4,454 | 4,329 | 4,332 | 699,700 | 4,332 |
| 2024-03-27 | 4,512 | 4,516 | 4,471 | 4,481 | 828,500 | 4,481 |
| 2024-03-26 | 4,502 | 4,516 | 4,429 | 4,456 | 479,700 | 4,456 |
| 2024-03-25 | 4,550 | 4,566 | 4,505 | 4,516 | 475,500 | 4,516 |
| 2024-03-22 | 4,510 | 4,535 | 4,483 | 4,522 | 471,400 | 4,522 |
| 2024-03-21 | 4,522 | 4,547 | 4,487 | 4,512 | 516,700 | 4,512 |
| 2024-03-19 | 4,448 | 4,511 | 4,419 | 4,507 | 474,900 | 4,507 |
| 2024-03-18 | 4,382 | 4,442 | 4,372 | 4,427 | 419,900 | 4,427 |
| 2024-03-15 | 4,334 | 4,411 | 4,323 | 4,369 | 686,800 | 4,369 |
| 2024-03-14 | 4,272 | 4,338 | 4,270 | 4,324 | 472,900 | 4,324 |
| 2024-03-13 | 4,292 | 4,338 | 4,252 | 4,288 | 465,300 | 4,288 |
| 2024-03-12 | 4,320 | 4,324 | 4,242 | 4,292 | 590,600 | 4,292 |
| 2024-03-11 | 4,439 | 4,452 | 4,294 | 4,345 | 655,000 | 4,345 |
| 2024-03-08 | 4,447 | 4,479 | 4,414 | 4,472 | 667,400 | 4,472 |
| 2024-03-07 | 4,419 | 4,512 | 4,402 | 4,512 | 673,000 | 4,512 |
| 2024-03-06 | 4,369 | 4,422 | 4,354 | 4,400 | 550,200 | 4,400 |
| 2024-03-05 | 4,400 | 4,425 | 4,344 | 4,409 | 485,500 | 4,409 |
| 2024-03-04 | 4,361 | 4,418 | 4,312 | 4,414 | 620,200 | 4,414 |
| 2024-03-01 | 4,293 | 4,361 | 4,276 | 4,361 | 583,200 | 4,361 |
| 2024-02-29 | 4,221 | 4,324 | 4,185 | 4,317 | 2,905,300 | 4,317 |
| 2024-02-28 | 4,205 | 4,253 | 4,182 | 4,224 | 782,300 | 4,224 |
| 2024-02-27 | 4,268 | 4,268 | 4,207 | 4,231 | 660,500 | 4,231 |
| 2024-02-26 | 4,276 | 4,321 | 4,264 | 4,285 | 557,200 | 4,285 |
| 2024-02-22 | 4,295 | 4,306 | 4,276 | 4,276 | 571,700 | 4,276 |
| 2024-02-21 | 4,306 | 4,323 | 4,267 | 4,296 | 562,700 | 4,296 |
| 2024-02-20 | 4,389 | 4,407 | 4,306 | 4,306 | 587,900 | 4,306 |
| 2024-02-19 | 4,328 | 4,382 | 4,313 | 4,378 | 354,400 | 4,378 |
| 2024-02-16 | 4,287 | 4,364 | 4,279 | 4,328 | 610,600 | 4,328 |
| 2024-02-15 | 4,305 | 4,309 | 4,263 | 4,277 | 598,500 | 4,277 |
| 2024-02-14 | 4,330 | 4,338 | 4,268 | 4,280 | 767,900 | 4,280 |
| 2024-02-13 | 4,320 | 4,358 | 4,272 | 4,349 | 780,600 | 4,349 |
| 2024-02-09 | 4,325 | 4,369 | 4,287 | 4,294 | 918,700 | 4,294 |
| 2024-02-08 | 4,350 | 4,372 | 4,290 | 4,355 | 1,760,300 | 4,355 |
| 2024-02-07 | 4,571 | 4,592 | 4,522 | 4,560 | 626,900 | 4,560 |
| 2024-02-06 | 4,557 | 4,611 | 4,556 | 4,562 | 510,000 | 4,562 |
| 2024-02-05 | 4,570 | 4,613 | 4,538 | 4,571 | 461,000 | 4,571 |
| 2024-02-02 | 4,538 | 4,558 | 4,518 | 4,534 | 358,300 | 4,534 |
| 2024-02-01 | 4,527 | 4,542 | 4,479 | 4,507 | 367,200 | 4,507 |
| 2024-01-31 | 4,458 | 4,532 | 4,447 | 4,529 | 410,600 | 4,529 |
| 2024-01-30 | 4,533 | 4,553 | 4,488 | 4,490 | 309,600 | 4,490 |
| 2024-01-29 | 4,489 | 4,545 | 4,485 | 4,545 | 381,900 | 4,545 |
| 2024-01-26 | 4,520 | 4,526 | 4,473 | 4,473 | 357,800 | 4,473 |
| 2024-01-25 | 4,488 | 4,532 | 4,485 | 4,514 | 359,200 | 4,514 |
| 2024-01-24 | 4,572 | 4,576 | 4,493 | 4,510 | 521,700 | 4,510 |
| 2024-01-23 | 4,680 | 4,708 | 4,607 | 4,613 | 376,300 | 4,613 |
| 2024-01-22 | 4,610 | 4,674 | 4,594 | 4,657 | 320,700 | 4,657 |
| 2024-01-19 | 4,685 | 4,685 | 4,577 | 4,600 | 378,500 | 4,600 |
| 2024-01-18 | 4,696 | 4,712 | 4,629 | 4,629 | 427,400 | 4,629 |
| 2024-01-17 | 4,676 | 4,754 | 4,667 | 4,697 | 284,000 | 4,697 |
| 2024-01-16 | 4,739 | 4,753 | 4,672 | 4,683 | 266,600 | 4,683 |
| 2024-01-15 | 4,719 | 4,739 | 4,669 | 4,733 | 251,100 | 4,733 |
| 2024-01-12 | 4,731 | 4,758 | 4,689 | 4,696 | 550,800 | 4,696 |
| 2024-01-11 | 4,699 | 4,735 | 4,690 | 4,699 | 519,700 | 4,699 |
| 2024-01-10 | 4,570 | 4,676 | 4,568 | 4,662 | 370,300 | 4,662 |
| 2024-01-09 | 4,551 | 4,614 | 4,546 | 4,575 | 356,800 | 4,575 |
| 2024-01-05 | 4,560 | 4,560 | 4,515 | 4,543 | 342,000 | 4,543 |
| 2024-01-04 | 4,490 | 4,516 | 4,438 | 4,516 | 379,900 | 4,516 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株