9045 京阪ホールディングス(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 | 3,350 | 3,361 | 3,300 | 3,310 | 159,200 | 3,310 |
| 2024-12-27 | 3,319 | 3,337 | 3,296 | 3,337 | 167,500 | 3,337 |
| 2024-12-26 | 3,279 | 3,310 | 3,274 | 3,301 | 212,400 | 3,301 |
| 2024-12-25 | 3,270 | 3,273 | 3,228 | 3,273 | 146,300 | 3,273 |
| 2024-12-24 | 3,294 | 3,295 | 3,264 | 3,272 | 123,600 | 3,272 |
| 2024-12-23 | 3,291 | 3,307 | 3,276 | 3,286 | 196,600 | 3,286 |
| 2024-12-20 | 3,295 | 3,310 | 3,271 | 3,281 | 264,600 | 3,281 |
| 2024-12-19 | 3,290 | 3,305 | 3,262 | 3,280 | 236,400 | 3,280 |
| 2024-12-18 | 3,275 | 3,307 | 3,270 | 3,303 | 193,200 | 3,303 |
| 2024-12-17 | 3,324 | 3,353 | 3,270 | 3,281 | 257,900 | 3,281 |
| 2024-12-16 | 3,354 | 3,361 | 3,311 | 3,323 | 209,800 | 3,323 |
| 2024-12-13 | 3,383 | 3,397 | 3,340 | 3,351 | 351,700 | 3,351 |
| 2024-12-12 | 3,364 | 3,405 | 3,340 | 3,383 | 401,700 | 3,383 |
| 2024-12-11 | 3,405 | 3,410 | 3,346 | 3,382 | 250,500 | 3,382 |
| 2024-12-10 | 3,409 | 3,449 | 3,396 | 3,397 | 224,500 | 3,397 |
| 2024-12-09 | 3,423 | 3,430 | 3,368 | 3,387 | 277,100 | 3,387 |
| 2024-12-06 | 3,468 | 3,481 | 3,408 | 3,423 | 205,700 | 3,423 |
| 2024-12-05 | 3,423 | 3,447 | 3,414 | 3,447 | 205,200 | 3,447 |
| 2024-12-04 | 3,511 | 3,521 | 3,381 | 3,423 | 462,600 | 3,423 |
| 2024-12-03 | 3,451 | 3,539 | 3,451 | 3,509 | 385,200 | 3,509 |
| 2024-12-02 | 3,458 | 3,472 | 3,396 | 3,438 | 331,700 | 3,438 |
| 2024-11-29 | 3,466 | 3,481 | 3,445 | 3,472 | 236,600 | 3,472 |
| 2024-11-28 | 3,489 | 3,503 | 3,452 | 3,466 | 222,200 | 3,466 |
| 2024-11-27 | 3,547 | 3,551 | 3,454 | 3,472 | 249,900 | 3,472 |
| 2024-11-26 | 3,570 | 3,593 | 3,510 | 3,548 | 273,200 | 3,548 |
| 2024-11-25 | 3,592 | 3,629 | 3,549 | 3,562 | 356,200 | 3,562 |
| 2024-11-22 | 3,575 | 3,597 | 3,544 | 3,589 | 241,300 | 3,589 |
| 2024-11-21 | 3,550 | 3,597 | 3,529 | 3,574 | 313,400 | 3,574 |
| 2024-11-20 | 3,620 | 3,644 | 3,530 | 3,558 | 492,100 | 3,558 |
| 2024-11-19 | 3,581 | 3,647 | 3,569 | 3,631 | 508,700 | 3,631 |
| 2024-11-18 | 3,485 | 3,587 | 3,479 | 3,581 | 556,400 | 3,581 |
| 2024-11-15 | 3,445 | 3,487 | 3,443 | 3,479 | 335,600 | 3,479 |
| 2024-11-14 | 3,477 | 3,495 | 3,438 | 3,445 | 395,700 | 3,445 |
| 2024-11-13 | 3,416 | 3,495 | 3,410 | 3,477 | 642,500 | 3,477 |
| 2024-11-12 | 3,359 | 3,418 | 3,275 | 3,416 | 731,300 | 3,416 |
| 2024-11-11 | 3,330 | 3,406 | 3,251 | 3,367 | 2,090,200 | 3,367 |
| 2024-11-08 | 2,857.5 | 2,952.5 | 2,852 | 2,952.5 | 563,800 | 2,952.50 |
| 2024-11-07 | 2,807.5 | 2,868 | 2,807.5 | 2,846.5 | 356,800 | 2,846.50 |
| 2024-11-06 | 2,823.5 | 2,853.5 | 2,777 | 2,777 | 357,900 | 2,777 |
| 2024-11-05 | 2,824.5 | 2,861.5 | 2,805 | 2,839 | 217,900 | 2,839 |
| 2024-11-01 | 2,850 | 2,865.5 | 2,820.5 | 2,824.5 | 171,900 | 2,824.50 |
| 2024-10-31 | 2,850 | 2,865 | 2,840 | 2,854.5 | 127,000 | 2,854.50 |
| 2024-10-30 | 2,843 | 2,848 | 2,813.5 | 2,832 | 300,000 | 2,832 |
| 2024-10-29 | 2,813.5 | 2,840 | 2,802.5 | 2,834 | 149,200 | 2,834 |
| 2024-10-28 | 2,770 | 2,814 | 2,766 | 2,802 | 213,500 | 2,802 |
| 2024-10-25 | 2,776 | 2,781.5 | 2,744.5 | 2,764.5 | 164,700 | 2,764.50 |
| 2024-10-24 | 2,793 | 2,793 | 2,753 | 2,760.5 | 227,800 | 2,760.50 |
| 2024-10-23 | 2,838 | 2,855 | 2,792 | 2,803 | 195,600 | 2,803 |
| 2024-10-22 | 2,840 | 2,855.5 | 2,826 | 2,838 | 211,400 | 2,838 |
| 2024-10-21 | 2,881 | 2,894.5 | 2,853.5 | 2,856 | 137,800 | 2,856 |
| 2024-10-18 | 2,935 | 2,945 | 2,878 | 2,878 | 137,200 | 2,878 |
| 2024-10-17 | 2,944 | 2,952.5 | 2,925 | 2,930 | 164,100 | 2,930 |
| 2024-10-16 | 2,962 | 2,996.5 | 2,922 | 2,935.5 | 139,500 | 2,935.50 |
| 2024-10-15 | 2,935 | 2,981 | 2,916 | 2,976 | 246,800 | 2,976 |
| 2024-10-11 | 2,941 | 2,945 | 2,909.5 | 2,916 | 163,100 | 2,916 |
| 2024-10-10 | 2,973 | 2,993 | 2,946 | 2,949.5 | 127,900 | 2,949.50 |
| 2024-10-09 | 2,980 | 2,998 | 2,952.5 | 2,954 | 121,900 | 2,954 |
| 2024-10-08 | 3,000 | 3,018 | 2,968 | 2,978 | 126,000 | 2,978 |
| 2024-10-07 | 3,021 | 3,042 | 3,005 | 3,021 | 183,600 | 3,021 |
| 2024-10-04 | 2,980 | 3,015 | 2,960 | 3,005 | 156,100 | 3,005 |
| 2024-10-03 | 2,988.5 | 3,009 | 2,965.5 | 2,978.5 | 261,800 | 2,978.50 |
| 2024-10-02 | 3,011 | 3,034 | 2,938 | 2,947 | 287,500 | 2,947 |
| 2024-10-01 | 3,043 | 3,059 | 3,010 | 3,022 | 233,500 | 3,022 |
| 2024-09-30 | 2,995 | 3,059 | 2,986.5 | 3,029 | 311,200 | 3,029 |
| 2024-09-27 | 3,035 | 3,062 | 3,017 | 3,038 | 650,800 | 3,038 |
| 2024-09-26 | 2,996.5 | 3,017 | 2,972.5 | 3,017 | 978,300 | 3,017 |
| 2024-09-25 | 2,950 | 2,990 | 2,931 | 2,984.5 | 557,900 | 2,984.50 |
| 2024-09-24 | 2,977 | 2,987.5 | 2,957.5 | 2,960.5 | 459,700 | 2,960.50 |
| 2024-09-20 | 2,993.5 | 3,026 | 2,981.5 | 2,981.5 | 282,800 | 2,981.50 |
| 2024-09-19 | 3,000 | 3,029 | 2,985 | 2,985 | 238,600 | 2,985 |
| 2024-09-18 | 3,051 | 3,054 | 2,942 | 2,980.5 | 271,100 | 2,980.50 |
| 2024-09-17 | 3,055 | 3,077 | 3,001 | 3,055 | 254,100 | 3,055 |
| 2024-09-13 | 3,042 | 3,051 | 3,008 | 3,021 | 239,900 | 3,021 |
| 2024-09-12 | 3,042 | 3,098 | 3,030 | 3,045 | 320,800 | 3,045 |
| 2024-09-11 | 3,029 | 3,029 | 2,963 | 3,013 | 303,700 | 3,013 |
| 2024-09-10 | 2,970 | 3,065 | 2,955 | 3,029 | 347,900 | 3,029 |
| 2024-09-09 | 2,871.5 | 2,968.5 | 2,865.5 | 2,967 | 314,800 | 2,967 |
| 2024-09-06 | 2,925.5 | 2,940 | 2,882.5 | 2,900.5 | 164,600 | 2,900.50 |
| 2024-09-05 | 2,858 | 2,954.5 | 2,852 | 2,927 | 269,900 | 2,927 |
| 2024-09-04 | 2,831 | 2,862 | 2,827.5 | 2,839 | 233,000 | 2,839 |
| 2024-09-03 | 2,795 | 2,875 | 2,786.5 | 2,869 | 212,700 | 2,869 |
| 2024-09-02 | 2,830 | 2,830 | 2,774 | 2,787.5 | 195,800 | 2,787.50 |
| 2024-08-30 | 2,828.5 | 2,837 | 2,806 | 2,821 | 144,800 | 2,821 |
| 2024-08-29 | 2,833.5 | 2,845 | 2,813 | 2,825 | 124,300 | 2,825 |
| 2024-08-28 | 2,868.5 | 2,872.5 | 2,830.5 | 2,846 | 121,700 | 2,846 |
| 2024-08-27 | 2,898.5 | 2,914 | 2,868.5 | 2,875 | 119,300 | 2,875 |
| 2024-08-26 | 2,864 | 2,890.5 | 2,838.5 | 2,890 | 166,200 | 2,890 |
| 2024-08-23 | 2,858.5 | 2,874.5 | 2,847.5 | 2,865 | 114,100 | 2,865 |
| 2024-08-22 | 2,860 | 2,861 | 2,816.5 | 2,840 | 181,700 | 2,840 |
| 2024-08-21 | 2,855.5 | 2,886 | 2,853.5 | 2,868 | 125,100 | 2,868 |
| 2024-08-20 | 2,828 | 2,884 | 2,824 | 2,878 | 155,900 | 2,878 |
| 2024-08-19 | 2,845 | 2,848 | 2,800 | 2,811 | 154,600 | 2,811 |
| 2024-08-16 | 2,846.5 | 2,861.5 | 2,837.5 | 2,857 | 182,700 | 2,857 |
| 2024-08-15 | 2,838 | 2,843 | 2,805 | 2,826.5 | 143,900 | 2,826.50 |
| 2024-08-14 | 2,768 | 2,832 | 2,764.5 | 2,828 | 199,900 | 2,828 |
| 2024-08-13 | 2,762 | 2,763.5 | 2,705.5 | 2,753 | 279,500 | 2,753 |
| 2024-08-09 | 2,834 | 2,834 | 2,752 | 2,789 | 400,300 | 2,789 |
| 2024-08-08 | 2,740 | 2,866 | 2,730 | 2,795.5 | 601,700 | 2,795.50 |
| 2024-08-07 | 2,730 | 2,809 | 2,622.5 | 2,622.5 | 789,200 | 2,622.50 |
| 2024-08-06 | 2,612 | 2,811.5 | 2,605.5 | 2,780 | 503,100 | 2,780 |
| 2024-08-05 | 2,704 | 2,742 | 2,514.5 | 2,533 | 577,100 | 2,533 |
| 2024-08-02 | 2,881.5 | 2,885 | 2,804 | 2,804 | 444,400 | 2,804 |
| 2024-08-01 | 3,034 | 3,054 | 2,946.5 | 2,970 | 318,200 | 2,970 |
| 2024-07-31 | 3,037 | 3,070 | 3,021 | 3,061 | 301,200 | 3,061 |
| 2024-07-30 | 3,021 | 3,025 | 3,000 | 3,004 | 170,700 | 3,004 |
| 2024-07-29 | 2,977 | 3,032 | 2,954 | 3,025 | 235,100 | 3,025 |
| 2024-07-26 | 3,010 | 3,033 | 2,966.5 | 2,970 | 207,000 | 2,970 |
| 2024-07-25 | 2,981 | 3,002 | 2,961 | 2,981 | 327,700 | 2,981 |
| 2024-07-24 | 3,032 | 3,040 | 2,968.5 | 2,982 | 317,500 | 2,982 |
| 2024-07-23 | 2,999.5 | 3,030 | 2,997 | 3,014 | 239,800 | 3,014 |
| 2024-07-22 | 2,936.5 | 3,035 | 2,936 | 2,979.5 | 401,300 | 2,979.50 |
| 2024-07-19 | 2,925 | 2,932.5 | 2,900.5 | 2,927.5 | 172,200 | 2,927.50 |
| 2024-07-18 | 2,928.5 | 2,958.5 | 2,920.5 | 2,921 | 258,600 | 2,921 |
| 2024-07-17 | 2,888 | 2,919 | 2,888 | 2,903 | 114,600 | 2,903 |
| 2024-07-16 | 2,912.5 | 2,913.5 | 2,869 | 2,873.5 | 177,400 | 2,873.50 |
| 2024-07-12 | 2,884 | 2,911.5 | 2,874.5 | 2,907 | 197,900 | 2,907 |
| 2024-07-11 | 2,838 | 2,879.5 | 2,836.5 | 2,877 | 193,100 | 2,877 |
| 2024-07-10 | 2,810.5 | 2,826.5 | 2,799.5 | 2,819 | 231,000 | 2,819 |
| 2024-07-09 | 2,817 | 2,837.5 | 2,804.5 | 2,827 | 136,300 | 2,827 |
| 2024-07-08 | 2,810 | 2,820 | 2,793 | 2,818.5 | 221,200 | 2,818.50 |
| 2024-07-05 | 2,850 | 2,858 | 2,810 | 2,810 | 229,600 | 2,810 |
| 2024-07-04 | 2,866.5 | 2,878.5 | 2,849 | 2,857.5 | 176,800 | 2,857.50 |
| 2024-07-03 | 2,851 | 2,871 | 2,840 | 2,862.5 | 190,100 | 2,862.50 |
| 2024-07-02 | 2,855 | 2,871.5 | 2,845 | 2,861.5 | 166,700 | 2,861.50 |
| 2024-07-01 | 2,900 | 2,907.5 | 2,850 | 2,859 | 220,700 | 2,859 |
| 2024-06-28 | 2,889.5 | 2,890 | 2,869 | 2,878 | 147,800 | 2,878 |
| 2024-06-27 | 2,867 | 2,881 | 2,857 | 2,869.5 | 184,000 | 2,869.50 |
| 2024-06-26 | 2,875 | 2,890 | 2,861 | 2,873 | 174,200 | 2,873 |
| 2024-06-25 | 2,878 | 2,909.5 | 2,877 | 2,882.5 | 228,900 | 2,882.50 |
| 2024-06-24 | 2,829 | 2,858.5 | 2,829 | 2,858 | 200,100 | 2,858 |
| 2024-06-21 | 2,814.5 | 2,850 | 2,810 | 2,815 | 343,300 | 2,815 |
| 2024-06-20 | 2,829 | 2,829 | 2,775 | 2,801.5 | 207,100 | 2,801.50 |
| 2024-06-19 | 2,798 | 2,833.5 | 2,785 | 2,831 | 194,500 | 2,831 |
| 2024-06-18 | 2,770 | 2,799 | 2,765 | 2,784 | 220,500 | 2,784 |
| 2024-06-17 | 2,830 | 2,838.5 | 2,767.5 | 2,776 | 245,200 | 2,776 |
| 2024-06-14 | 2,804 | 2,863 | 2,802 | 2,845.5 | 298,700 | 2,845.50 |
| 2024-06-13 | 2,862.5 | 2,882.5 | 2,821.5 | 2,826.5 | 249,900 | 2,826.50 |
| 2024-06-12 | 2,886 | 2,899.5 | 2,862 | 2,869 | 227,800 | 2,869 |
| 2024-06-11 | 2,919.5 | 2,929.5 | 2,881 | 2,886 | 210,900 | 2,886 |
| 2024-06-10 | 2,900.5 | 2,936 | 2,884 | 2,931 | 239,800 | 2,931 |
| 2024-06-07 | 2,874 | 2,912 | 2,874 | 2,905 | 230,200 | 2,905 |
| 2024-06-06 | 2,896 | 2,900 | 2,866 | 2,874 | 226,900 | 2,874 |
| 2024-06-05 | 2,930 | 2,933 | 2,889 | 2,889.5 | 285,900 | 2,889.50 |
| 2024-06-04 | 2,900 | 2,938 | 2,878.5 | 2,938 | 242,800 | 2,938 |
| 2024-06-03 | 2,933 | 2,944 | 2,904.5 | 2,913.5 | 280,000 | 2,913.50 |
| 2024-05-31 | 2,882 | 2,915.5 | 2,875 | 2,914 | 416,100 | 2,914 |
| 2024-05-30 | 2,877 | 2,882 | 2,841.5 | 2,882 | 419,300 | 2,882 |
| 2024-05-29 | 2,968.5 | 2,973 | 2,890 | 2,903 | 442,900 | 2,903 |
| 2024-05-28 | 3,003 | 3,012 | 2,983 | 2,985 | 207,600 | 2,985 |
| 2024-05-27 | 3,013 | 3,020 | 2,988 | 3,017 | 214,900 | 3,017 |
| 2024-05-24 | 3,000 | 3,026 | 2,988 | 3,012 | 207,700 | 3,012 |
| 2024-05-23 | 3,020 | 3,035 | 3,003 | 3,012 | 149,100 | 3,012 |
| 2024-05-22 | 3,050 | 3,050 | 3,005 | 3,020 | 249,100 | 3,020 |
| 2024-05-21 | 3,113 | 3,118 | 3,051 | 3,052 | 262,000 | 3,052 |
| 2024-05-20 | 3,120 | 3,145 | 3,110 | 3,110 | 169,800 | 3,110 |
| 2024-05-17 | 3,091 | 3,143 | 3,089 | 3,116 | 198,300 | 3,116 |
| 2024-05-16 | 3,128 | 3,137 | 3,080 | 3,096 | 226,100 | 3,096 |
| 2024-05-15 | 3,165 | 3,179 | 3,122 | 3,122 | 251,200 | 3,122 |
| 2024-05-14 | 3,191 | 3,214 | 3,164 | 3,164 | 301,600 | 3,164 |
| 2024-05-13 | 3,289 | 3,340 | 3,157 | 3,180 | 601,500 | 3,180 |
| 2024-05-10 | 3,213 | 3,294 | 3,145 | 3,281 | 684,500 | 3,281 |
| 2024-05-09 | 3,197 | 3,227 | 3,181 | 3,212 | 245,800 | 3,212 |
| 2024-05-08 | 3,204 | 3,214 | 3,185 | 3,193 | 308,700 | 3,193 |
| 2024-05-07 | 3,247 | 3,250 | 3,218 | 3,227 | 290,000 | 3,227 |
| 2024-05-02 | 3,278 | 3,289 | 3,250 | 3,250 | 221,600 | 3,250 |
| 2024-05-01 | 3,293 | 3,298 | 3,275 | 3,275 | 236,700 | 3,275 |
| 2024-04-30 | 3,316 | 3,349 | 3,295 | 3,302 | 332,700 | 3,302 |
| 2024-04-26 | 3,267 | 3,319 | 3,243 | 3,307 | 274,400 | 3,307 |
| 2024-04-25 | 3,313 | 3,323 | 3,279 | 3,280 | 215,300 | 3,280 |
| 2024-04-24 | 3,382 | 3,382 | 3,300 | 3,335 | 333,900 | 3,335 |
| 2024-04-23 | 3,393 | 3,418 | 3,372 | 3,394 | 242,700 | 3,394 |
| 2024-04-22 | 3,272 | 3,394 | 3,263 | 3,393 | 423,400 | 3,393 |
| 2024-04-19 | 3,251 | 3,255 | 3,180 | 3,223 | 340,300 | 3,223 |
| 2024-04-18 | 3,247 | 3,293 | 3,247 | 3,263 | 181,900 | 3,263 |
| 2024-04-17 | 3,349 | 3,349 | 3,228 | 3,239 | 437,400 | 3,239 |
| 2024-04-16 | 3,398 | 3,401 | 3,345 | 3,349 | 253,600 | 3,349 |
| 2024-04-15 | 3,383 | 3,411 | 3,371 | 3,411 | 166,600 | 3,411 |
| 2024-04-12 | 3,408 | 3,420 | 3,393 | 3,405 | 162,200 | 3,405 |
| 2024-04-11 | 3,387 | 3,403 | 3,363 | 3,395 | 169,200 | 3,395 |
| 2024-04-10 | 3,388 | 3,417 | 3,388 | 3,407 | 146,700 | 3,407 |
| 2024-04-09 | 3,374 | 3,396 | 3,361 | 3,387 | 156,500 | 3,387 |
| 2024-04-08 | 3,351 | 3,371 | 3,334 | 3,364 | 190,100 | 3,364 |
| 2024-04-05 | 3,314 | 3,351 | 3,295 | 3,350 | 226,300 | 3,350 |
| 2024-04-04 | 3,310 | 3,341 | 3,299 | 3,321 | 225,800 | 3,321 |
| 2024-04-03 | 3,306 | 3,325 | 3,285 | 3,299 | 329,000 | 3,299 |
| 2024-04-02 | 3,379 | 3,389 | 3,307 | 3,307 | 365,700 | 3,307 |
| 2024-04-01 | 3,405 | 3,415 | 3,375 | 3,389 | 312,500 | 3,389 |
| 2024-03-29 | 3,366 | 3,416 | 3,364 | 3,393 | 293,900 | 3,393 |
| 2024-03-28 | 3,416 | 3,428 | 3,350 | 3,350 | 510,000 | 3,350 |
| 2024-03-27 | 3,463 | 3,478 | 3,444 | 3,448 | 749,200 | 3,448 |
| 2024-03-26 | 3,425 | 3,449 | 3,384 | 3,441 | 413,200 | 3,441 |
| 2024-03-25 | 3,470 | 3,505 | 3,452 | 3,452 | 432,200 | 3,452 |
| 2024-03-22 | 3,484 | 3,493 | 3,461 | 3,482 | 404,500 | 3,482 |
| 2024-03-21 | 3,523 | 3,532 | 3,480 | 3,493 | 257,400 | 3,493 |
| 2024-03-19 | 3,460 | 3,513 | 3,443 | 3,509 | 251,600 | 3,509 |
| 2024-03-18 | 3,429 | 3,461 | 3,416 | 3,457 | 229,300 | 3,457 |
| 2024-03-15 | 3,394 | 3,448 | 3,386 | 3,405 | 188,400 | 3,405 |
| 2024-03-14 | 3,338 | 3,401 | 3,335 | 3,398 | 291,500 | 3,398 |
| 2024-03-13 | 3,340 | 3,368 | 3,308 | 3,332 | 347,000 | 3,332 |
| 2024-03-12 | 3,342 | 3,355 | 3,297 | 3,351 | 290,000 | 3,351 |
| 2024-03-11 | 3,385 | 3,397 | 3,315 | 3,351 | 372,600 | 3,351 |
| 2024-03-08 | 3,414 | 3,425 | 3,370 | 3,400 | 446,400 | 3,400 |
| 2024-03-07 | 3,418 | 3,435 | 3,403 | 3,435 | 314,900 | 3,435 |
| 2024-03-06 | 3,422 | 3,444 | 3,409 | 3,412 | 293,300 | 3,412 |
| 2024-03-05 | 3,420 | 3,448 | 3,388 | 3,431 | 253,800 | 3,431 |
| 2024-03-04 | 3,459 | 3,462 | 3,420 | 3,430 | 214,300 | 3,430 |
| 2024-03-01 | 3,455 | 3,485 | 3,440 | 3,465 | 226,400 | 3,465 |
| 2024-02-29 | 3,456 | 3,465 | 3,408 | 3,464 | 425,300 | 3,464 |
| 2024-02-28 | 3,439 | 3,460 | 3,426 | 3,446 | 172,700 | 3,446 |
| 2024-02-27 | 3,455 | 3,482 | 3,421 | 3,445 | 187,800 | 3,445 |
| 2024-02-26 | 3,462 | 3,476 | 3,439 | 3,466 | 227,300 | 3,466 |
| 2024-02-22 | 3,443 | 3,467 | 3,429 | 3,462 | 185,200 | 3,462 |
| 2024-02-21 | 3,475 | 3,480 | 3,431 | 3,442 | 195,400 | 3,442 |
| 2024-02-20 | 3,504 | 3,518 | 3,466 | 3,474 | 169,000 | 3,474 |
| 2024-02-19 | 3,470 | 3,507 | 3,458 | 3,504 | 165,700 | 3,504 |
| 2024-02-16 | 3,428 | 3,482 | 3,419 | 3,470 | 229,900 | 3,470 |
| 2024-02-15 | 3,443 | 3,449 | 3,395 | 3,415 | 261,100 | 3,415 |
| 2024-02-14 | 3,480 | 3,480 | 3,420 | 3,434 | 280,900 | 3,434 |
| 2024-02-13 | 3,489 | 3,495 | 3,442 | 3,492 | 267,500 | 3,492 |
| 2024-02-09 | 3,449 | 3,497 | 3,401 | 3,480 | 451,400 | 3,480 |
| 2024-02-08 | 3,579 | 3,589 | 3,456 | 3,459 | 698,800 | 3,459 |
| 2024-02-07 | 3,546 | 3,626 | 3,505 | 3,589 | 816,500 | 3,589 |
| 2024-02-06 | 3,721 | 3,788 | 3,710 | 3,727 | 493,000 | 3,727 |
| 2024-02-05 | 3,698 | 3,710 | 3,662 | 3,700 | 224,000 | 3,700 |
| 2024-02-02 | 3,644 | 3,688 | 3,628 | 3,657 | 186,100 | 3,657 |
| 2024-02-01 | 3,607 | 3,664 | 3,589 | 3,647 | 256,100 | 3,647 |
| 2024-01-31 | 3,590 | 3,613 | 3,556 | 3,610 | 222,300 | 3,610 |
| 2024-01-30 | 3,621 | 3,645 | 3,584 | 3,589 | 228,300 | 3,589 |
| 2024-01-29 | 3,603 | 3,628 | 3,595 | 3,627 | 212,600 | 3,627 |
| 2024-01-26 | 3,627 | 3,637 | 3,600 | 3,601 | 169,800 | 3,601 |
| 2024-01-25 | 3,622 | 3,647 | 3,614 | 3,635 | 104,400 | 3,635 |
| 2024-01-24 | 3,690 | 3,701 | 3,617 | 3,631 | 196,400 | 3,631 |
| 2024-01-23 | 3,722 | 3,735 | 3,694 | 3,716 | 133,900 | 3,716 |
| 2024-01-22 | 3,647 | 3,712 | 3,636 | 3,712 | 156,400 | 3,712 |
| 2024-01-19 | 3,672 | 3,680 | 3,628 | 3,642 | 192,600 | 3,642 |
| 2024-01-18 | 3,693 | 3,697 | 3,636 | 3,648 | 231,300 | 3,648 |
| 2024-01-17 | 3,714 | 3,772 | 3,696 | 3,706 | 257,000 | 3,706 |
| 2024-01-16 | 3,787 | 3,803 | 3,674 | 3,695 | 361,700 | 3,695 |
| 2024-01-15 | 3,796 | 3,818 | 3,766 | 3,800 | 161,400 | 3,800 |
| 2024-01-12 | 3,801 | 3,809 | 3,751 | 3,784 | 208,600 | 3,784 |
| 2024-01-11 | 3,800 | 3,810 | 3,769 | 3,787 | 230,000 | 3,787 |
| 2024-01-10 | 3,760 | 3,799 | 3,738 | 3,786 | 196,400 | 3,786 |
| 2024-01-09 | 3,700 | 3,752 | 3,686 | 3,745 | 236,200 | 3,745 |
| 2024-01-05 | 3,690 | 3,706 | 3,670 | 3,695 | 131,800 | 3,695 |
| 2024-01-04 | 3,670 | 3,694 | 3,631 | 3,678 | 127,500 | 3,678 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.05株 [1990-03-27]1株→1.07株 [1986-03-27]1株→1.05株