9064 ヤマトホールディングス(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 | 1,800 | 1,804 | 1,766.5 | 1,773 | 937,400 | 1,773 |
| 2024-12-27 | 1,774 | 1,795.5 | 1,772.5 | 1,795.5 | 842,900 | 1,795.50 |
| 2024-12-26 | 1,755 | 1,783.5 | 1,746 | 1,773.5 | 817,200 | 1,773.50 |
| 2024-12-25 | 1,763.5 | 1,773.5 | 1,746 | 1,761.5 | 1,470,400 | 1,761.50 |
| 2024-12-24 | 1,741 | 1,765 | 1,733 | 1,758.5 | 1,137,900 | 1,758.50 |
| 2024-12-23 | 1,723 | 1,777 | 1,709.5 | 1,764.5 | 2,233,400 | 1,764.50 |
| 2024-12-20 | 1,800 | 1,806 | 1,707 | 1,723.5 | 4,144,100 | 1,723.50 |
| 2024-12-19 | 1,758 | 1,794.5 | 1,748 | 1,791 | 1,202,900 | 1,791 |
| 2024-12-18 | 1,793 | 1,802.5 | 1,764.5 | 1,764.5 | 1,331,000 | 1,764.50 |
| 2024-12-17 | 1,747.5 | 1,790 | 1,741 | 1,781.5 | 2,032,100 | 1,781.50 |
| 2024-12-16 | 1,821 | 1,821 | 1,754.5 | 1,757 | 1,935,000 | 1,757 |
| 2024-12-13 | 1,848.5 | 1,882 | 1,835 | 1,835 | 1,850,000 | 1,835 |
| 2024-12-12 | 1,840 | 1,860 | 1,831.5 | 1,848.5 | 2,349,300 | 1,848.50 |
| 2024-12-11 | 1,820 | 1,843.5 | 1,816.5 | 1,833.5 | 1,747,900 | 1,833.50 |
| 2024-12-10 | 1,849 | 1,850 | 1,803 | 1,805 | 2,155,300 | 1,805 |
| 2024-12-09 | 1,776.5 | 1,845 | 1,775.5 | 1,820 | 3,459,100 | 1,820 |
| 2024-12-06 | 1,753 | 1,779 | 1,746.5 | 1,755.5 | 1,808,700 | 1,755.50 |
| 2024-12-05 | 1,741 | 1,762 | 1,729.5 | 1,751 | 1,291,700 | 1,751 |
| 2024-12-04 | 1,730.5 | 1,749 | 1,723 | 1,746.5 | 1,247,100 | 1,746.50 |
| 2024-12-03 | 1,716 | 1,764 | 1,716 | 1,744 | 1,634,900 | 1,744 |
| 2024-12-02 | 1,725 | 1,728.5 | 1,693 | 1,712.5 | 1,465,300 | 1,712.50 |
| 2024-11-29 | 1,737.5 | 1,741.5 | 1,727.5 | 1,727.5 | 1,348,400 | 1,727.50 |
| 2024-11-28 | 1,756.5 | 1,764 | 1,734.5 | 1,744 | 1,523,600 | 1,744 |
| 2024-11-27 | 1,755 | 1,767 | 1,725 | 1,746 | 1,358,600 | 1,746 |
| 2024-11-26 | 1,775.5 | 1,776 | 1,747.5 | 1,755 | 1,799,800 | 1,755 |
| 2024-11-25 | 1,751 | 1,806 | 1,748 | 1,777.5 | 3,980,300 | 1,777.50 |
| 2024-11-22 | 1,713.5 | 1,733 | 1,704.5 | 1,726 | 1,742,700 | 1,726 |
| 2024-11-21 | 1,661.5 | 1,727.5 | 1,661.5 | 1,720 | 2,759,500 | 1,720 |
| 2024-11-20 | 1,647 | 1,662.5 | 1,641 | 1,661 | 1,133,300 | 1,661 |
| 2024-11-19 | 1,624 | 1,669.5 | 1,621 | 1,653.5 | 1,443,600 | 1,653.50 |
| 2024-11-18 | 1,608.5 | 1,659 | 1,608 | 1,624 | 1,563,200 | 1,624 |
| 2024-11-15 | 1,605 | 1,634.5 | 1,597 | 1,611 | 1,421,700 | 1,611 |
| 2024-11-14 | 1,603 | 1,603 | 1,582 | 1,597.5 | 939,800 | 1,597.50 |
| 2024-11-13 | 1,598 | 1,610.5 | 1,592.5 | 1,598.5 | 1,096,500 | 1,598.50 |
| 2024-11-12 | 1,605 | 1,619.5 | 1,599.5 | 1,599.5 | 1,360,600 | 1,599.50 |
| 2024-11-11 | 1,600 | 1,619.5 | 1,588 | 1,616.5 | 1,485,500 | 1,616.50 |
| 2024-11-08 | 1,650 | 1,650 | 1,606 | 1,612.5 | 1,993,200 | 1,612.50 |
| 2024-11-07 | 1,605.5 | 1,621 | 1,588.5 | 1,594 | 2,545,800 | 1,594 |
| 2024-11-06 | 1,600.5 | 1,640.5 | 1,536 | 1,600 | 6,628,100 | 1,600 |
| 2024-11-05 | 1,645 | 1,645 | 1,599.5 | 1,618.5 | 1,773,200 | 1,618.50 |
| 2024-11-01 | 1,598.5 | 1,615.5 | 1,589 | 1,592 | 857,600 | 1,592 |
| 2024-10-31 | 1,620 | 1,625.5 | 1,609.5 | 1,620.5 | 883,500 | 1,620.50 |
| 2024-10-30 | 1,615 | 1,638 | 1,610.5 | 1,617 | 1,530,200 | 1,617 |
| 2024-10-29 | 1,604 | 1,612 | 1,600.5 | 1,606.5 | 987,500 | 1,606.50 |
| 2024-10-28 | 1,570 | 1,614 | 1,566 | 1,605 | 1,362,300 | 1,605 |
| 2024-10-25 | 1,580 | 1,590.5 | 1,558.5 | 1,573.5 | 1,723,900 | 1,573.50 |
| 2024-10-24 | 1,565.5 | 1,576 | 1,552.5 | 1,572 | 968,000 | 1,572 |
| 2024-10-23 | 1,600 | 1,600 | 1,570 | 1,573 | 1,007,800 | 1,573 |
| 2024-10-22 | 1,621.5 | 1,621.5 | 1,584.5 | 1,593.5 | 1,182,900 | 1,593.50 |
| 2024-10-21 | 1,625 | 1,631 | 1,615 | 1,626 | 719,700 | 1,626 |
| 2024-10-18 | 1,640.5 | 1,644 | 1,621 | 1,627 | 601,700 | 1,627 |
| 2024-10-17 | 1,653 | 1,653.5 | 1,634 | 1,636 | 774,500 | 1,636 |
| 2024-10-16 | 1,668 | 1,679 | 1,646.5 | 1,649 | 1,070,300 | 1,649 |
| 2024-10-15 | 1,670 | 1,687.5 | 1,665.5 | 1,665.5 | 1,010,700 | 1,665.50 |
| 2024-10-11 | 1,685 | 1,685 | 1,668.5 | 1,670 | 1,323,100 | 1,670 |
| 2024-10-10 | 1,668.5 | 1,690 | 1,666.5 | 1,674.5 | 952,200 | 1,674.50 |
| 2024-10-09 | 1,666 | 1,681 | 1,662 | 1,666.5 | 1,141,700 | 1,666.50 |
| 2024-10-08 | 1,646.5 | 1,668 | 1,642 | 1,662.5 | 1,076,500 | 1,662.50 |
| 2024-10-07 | 1,646 | 1,662.5 | 1,631.5 | 1,652 | 1,190,900 | 1,652 |
| 2024-10-04 | 1,630 | 1,644.5 | 1,629.5 | 1,637.5 | 851,900 | 1,637.50 |
| 2024-10-03 | 1,621 | 1,650 | 1,621 | 1,636 | 1,187,700 | 1,636 |
| 2024-10-02 | 1,593.5 | 1,620 | 1,591 | 1,613.5 | 1,663,600 | 1,613.50 |
| 2024-10-01 | 1,647.5 | 1,648 | 1,629 | 1,633.5 | 1,039,900 | 1,633.50 |
| 2024-09-30 | 1,630 | 1,649 | 1,625.5 | 1,634 | 1,713,200 | 1,634 |
| 2024-09-27 | 1,654 | 1,673.5 | 1,641.5 | 1,661.5 | 1,831,500 | 1,661.50 |
| 2024-09-26 | 1,652 | 1,675 | 1,640.5 | 1,675 | 1,798,500 | 1,675 |
| 2024-09-25 | 1,655.5 | 1,689.5 | 1,642 | 1,667 | 2,258,100 | 1,667 |
| 2024-09-24 | 1,654.5 | 1,658.5 | 1,631 | 1,633 | 1,323,000 | 1,633 |
| 2024-09-20 | 1,655 | 1,661.5 | 1,645.5 | 1,647.5 | 1,383,300 | 1,647.50 |
| 2024-09-19 | 1,649.5 | 1,670.5 | 1,644 | 1,655 | 1,119,700 | 1,655 |
| 2024-09-18 | 1,649.5 | 1,663 | 1,630 | 1,641.5 | 1,221,300 | 1,641.50 |
| 2024-09-17 | 1,634.5 | 1,658.5 | 1,631.5 | 1,641.5 | 1,320,200 | 1,641.50 |
| 2024-09-13 | 1,617.5 | 1,626.5 | 1,607.5 | 1,620 | 1,472,300 | 1,620 |
| 2024-09-12 | 1,608.5 | 1,626.5 | 1,604 | 1,623.5 | 1,554,800 | 1,623.50 |
| 2024-09-11 | 1,592 | 1,616 | 1,590.5 | 1,608 | 1,862,800 | 1,608 |
| 2024-09-10 | 1,613 | 1,624.5 | 1,590.5 | 1,592.5 | 2,008,200 | 1,592.50 |
| 2024-09-09 | 1,606 | 1,636 | 1,592.5 | 1,613 | 1,916,000 | 1,613 |
| 2024-09-06 | 1,647.5 | 1,662.5 | 1,633 | 1,646 | 1,522,800 | 1,646 |
| 2024-09-05 | 1,650 | 1,668.5 | 1,629 | 1,639.5 | 1,786,100 | 1,639.50 |
| 2024-09-04 | 1,661.5 | 1,677 | 1,658.5 | 1,661.5 | 1,658,400 | 1,661.50 |
| 2024-09-03 | 1,660 | 1,694 | 1,655.5 | 1,684 | 2,113,000 | 1,684 |
| 2024-09-02 | 1,685.5 | 1,685.5 | 1,633 | 1,635 | 2,479,600 | 1,635 |
| 2024-08-30 | 1,660.5 | 1,714 | 1,638 | 1,692 | 25,452,000 | 1,692 |
| 2024-08-29 | 1,696.5 | 1,702.5 | 1,670 | 1,688 | 2,133,400 | 1,688 |
| 2024-08-28 | 1,693 | 1,700 | 1,673 | 1,697.5 | 1,984,900 | 1,697.50 |
| 2024-08-27 | 1,700.5 | 1,716 | 1,687.5 | 1,696.5 | 1,571,800 | 1,696.50 |
| 2024-08-26 | 1,695.5 | 1,708 | 1,670.5 | 1,701.5 | 2,714,900 | 1,701.50 |
| 2024-08-23 | 1,658.5 | 1,684 | 1,646 | 1,683.5 | 1,777,600 | 1,683.50 |
| 2024-08-22 | 1,641 | 1,656.5 | 1,620 | 1,656 | 1,724,100 | 1,656 |
| 2024-08-21 | 1,662 | 1,678 | 1,653 | 1,654 | 1,715,200 | 1,654 |
| 2024-08-20 | 1,618 | 1,669 | 1,608 | 1,657.5 | 1,779,000 | 1,657.50 |
| 2024-08-19 | 1,609 | 1,609 | 1,577 | 1,600.5 | 1,942,900 | 1,600.50 |
| 2024-08-16 | 1,601.5 | 1,621 | 1,585 | 1,616.5 | 1,997,900 | 1,616.50 |
| 2024-08-15 | 1,568 | 1,603.5 | 1,563 | 1,587 | 2,530,400 | 1,587 |
| 2024-08-14 | 1,565.5 | 1,608 | 1,552.5 | 1,599 | 2,482,200 | 1,599 |
| 2024-08-13 | 1,590 | 1,593.5 | 1,526 | 1,546 | 4,363,500 | 1,546 |
| 2024-08-09 | 1,598.5 | 1,635.5 | 1,580 | 1,614 | 2,654,200 | 1,614 |
| 2024-08-08 | 1,603.5 | 1,648 | 1,578.5 | 1,581.5 | 2,186,600 | 1,581.50 |
| 2024-08-07 | 1,531 | 1,637.5 | 1,524.5 | 1,617.5 | 2,862,600 | 1,617.50 |
| 2024-08-06 | 1,615.5 | 1,648.5 | 1,531 | 1,563.5 | 3,583,200 | 1,563.50 |
| 2024-08-05 | 1,611 | 1,658.5 | 1,543.5 | 1,624 | 3,689,100 | 1,624 |
| 2024-08-02 | 1,604.5 | 1,676 | 1,540 | 1,650 | 5,932,400 | 1,650 |
| 2024-08-01 | 1,826 | 1,828 | 1,777 | 1,794 | 1,688,000 | 1,794 |
| 2024-07-31 | 1,802 | 1,829.5 | 1,788 | 1,827 | 1,346,800 | 1,827 |
| 2024-07-30 | 1,803.5 | 1,812.5 | 1,788 | 1,800 | 1,173,100 | 1,800 |
| 2024-07-29 | 1,810 | 1,826.5 | 1,799.5 | 1,811 | 1,182,300 | 1,811 |
| 2024-07-26 | 1,816.5 | 1,821.5 | 1,781 | 1,785 | 1,553,300 | 1,785 |
| 2024-07-25 | 1,778 | 1,820 | 1,774 | 1,796.5 | 2,723,500 | 1,796.50 |
| 2024-07-24 | 1,808.5 | 1,809 | 1,771 | 1,778 | 1,635,300 | 1,778 |
| 2024-07-23 | 1,827.5 | 1,844.5 | 1,806.5 | 1,822 | 1,401,000 | 1,822 |
| 2024-07-22 | 1,849.5 | 1,856.5 | 1,825.5 | 1,833 | 909,300 | 1,833 |
| 2024-07-19 | 1,872.5 | 1,886 | 1,838 | 1,843.5 | 1,667,700 | 1,843.50 |
| 2024-07-18 | 1,849 | 1,895 | 1,840.5 | 1,884 | 2,191,400 | 1,884 |
| 2024-07-17 | 1,830 | 1,840.5 | 1,818 | 1,838.5 | 1,251,400 | 1,838.50 |
| 2024-07-16 | 1,864 | 1,867 | 1,814 | 1,822 | 1,583,300 | 1,822 |
| 2024-07-12 | 1,830 | 1,866 | 1,817 | 1,853 | 2,748,300 | 1,853 |
| 2024-07-11 | 1,810 | 1,846.5 | 1,806.5 | 1,838 | 2,135,200 | 1,838 |
| 2024-07-10 | 1,795 | 1,802 | 1,772.5 | 1,787.5 | 1,216,400 | 1,787.50 |
| 2024-07-09 | 1,804 | 1,821.5 | 1,791 | 1,804 | 1,685,800 | 1,804 |
| 2024-07-08 | 1,788.5 | 1,808 | 1,771 | 1,797 | 2,135,300 | 1,797 |
| 2024-07-05 | 1,770 | 1,781.5 | 1,760 | 1,780 | 1,740,900 | 1,780 |
| 2024-07-04 | 1,750 | 1,767 | 1,745.5 | 1,766 | 1,214,400 | 1,766 |
| 2024-07-03 | 1,742.5 | 1,769.5 | 1,738 | 1,753 | 1,345,600 | 1,753 |
| 2024-07-02 | 1,746 | 1,764.5 | 1,729.5 | 1,759 | 1,134,800 | 1,759 |
| 2024-07-01 | 1,788 | 1,791 | 1,736.5 | 1,751.5 | 1,394,100 | 1,751.50 |
| 2024-06-28 | 1,779.5 | 1,796 | 1,764 | 1,768.5 | 1,462,300 | 1,768.50 |
| 2024-06-27 | 1,775 | 1,782.5 | 1,762 | 1,774.5 | 1,534,600 | 1,774.50 |
| 2024-06-26 | 1,788.5 | 1,802.5 | 1,780.5 | 1,786 | 1,778,100 | 1,786 |
| 2024-06-25 | 1,763.5 | 1,798 | 1,762.5 | 1,788.5 | 2,259,700 | 1,788.50 |
| 2024-06-24 | 1,749 | 1,754 | 1,727 | 1,750.5 | 1,229,900 | 1,750.50 |
| 2024-06-21 | 1,730 | 1,743.5 | 1,721.5 | 1,721.5 | 1,984,700 | 1,721.50 |
| 2024-06-20 | 1,720 | 1,725 | 1,711.5 | 1,715 | 1,097,900 | 1,715 |
| 2024-06-19 | 1,725 | 1,727 | 1,697.5 | 1,709.5 | 1,119,000 | 1,709.50 |
| 2024-06-18 | 1,689 | 1,730 | 1,676 | 1,716 | 2,499,600 | 1,716 |
| 2024-06-17 | 1,653.5 | 1,683 | 1,653 | 1,669 | 1,600,900 | 1,669 |
| 2024-06-14 | 1,636.5 | 1,660.5 | 1,636.5 | 1,652 | 2,389,100 | 1,652 |
| 2024-06-13 | 1,681.5 | 1,685 | 1,645 | 1,648 | 2,414,800 | 1,648 |
| 2024-06-12 | 1,700 | 1,706 | 1,666.5 | 1,675 | 3,055,300 | 1,675 |
| 2024-06-11 | 1,739.5 | 1,745 | 1,708.5 | 1,716 | 1,825,100 | 1,716 |
| 2024-06-10 | 1,757 | 1,765.5 | 1,739 | 1,744 | 1,339,500 | 1,744 |
| 2024-06-07 | 1,762.5 | 1,776.5 | 1,747 | 1,749.5 | 1,552,600 | 1,749.50 |
| 2024-06-06 | 1,773 | 1,776.5 | 1,758 | 1,758 | 2,188,800 | 1,758 |
| 2024-06-05 | 1,814 | 1,814 | 1,772.5 | 1,773 | 2,293,400 | 1,773 |
| 2024-06-04 | 1,820 | 1,834 | 1,806 | 1,826 | 2,068,100 | 1,826 |
| 2024-06-03 | 1,801 | 1,821 | 1,795 | 1,811.5 | 1,827,600 | 1,811.50 |
| 2024-05-31 | 1,790 | 1,817.5 | 1,770.5 | 1,802 | 6,905,600 | 1,802 |
| 2024-05-30 | 1,753 | 1,753 | 1,721 | 1,728.5 | 1,753,600 | 1,728.50 |
| 2024-05-29 | 1,715 | 1,748 | 1,715 | 1,737.5 | 1,839,200 | 1,737.50 |
| 2024-05-28 | 1,754 | 1,770 | 1,714 | 1,717 | 1,860,300 | 1,717 |
| 2024-05-27 | 1,750 | 1,763 | 1,727 | 1,738.5 | 2,485,800 | 1,738.50 |
| 2024-05-24 | 1,760 | 1,766.5 | 1,747.5 | 1,756.5 | 1,440,200 | 1,756.50 |
| 2024-05-23 | 1,730.5 | 1,790.5 | 1,728 | 1,762.5 | 2,632,300 | 1,762.50 |
| 2024-05-22 | 1,761 | 1,762 | 1,707.5 | 1,715.5 | 2,352,100 | 1,715.50 |
| 2024-05-21 | 1,755 | 1,763 | 1,741 | 1,756 | 1,432,100 | 1,756 |
| 2024-05-20 | 1,750 | 1,776.5 | 1,731.5 | 1,753 | 2,492,400 | 1,753 |
| 2024-05-17 | 1,708 | 1,749.5 | 1,707 | 1,743 | 1,708,600 | 1,743 |
| 2024-05-16 | 1,710 | 1,725.5 | 1,689 | 1,710.5 | 3,214,700 | 1,710.50 |
| 2024-05-15 | 1,798 | 1,798.5 | 1,722 | 1,722 | 2,719,700 | 1,722 |
| 2024-05-14 | 1,780.5 | 1,806 | 1,775.5 | 1,786 | 2,742,100 | 1,786 |
| 2024-05-13 | 1,750 | 1,779.5 | 1,680 | 1,771 | 5,373,800 | 1,771 |
| 2024-05-10 | 1,796 | 1,802.5 | 1,745 | 1,758 | 5,271,900 | 1,758 |
| 2024-05-09 | 1,814.5 | 1,816 | 1,739.5 | 1,777 | 7,930,800 | 1,777 |
| 2024-05-08 | 2,055 | 2,057 | 2,007.5 | 2,016 | 1,334,300 | 2,016 |
| 2024-05-07 | 2,026 | 2,034.5 | 2,011.5 | 2,028 | 1,595,500 | 2,028 |
| 2024-05-02 | 2,055 | 2,065.5 | 2,021 | 2,021 | 1,339,900 | 2,021 |
| 2024-05-01 | 2,059.5 | 2,061.5 | 2,022.5 | 2,040 | 1,383,500 | 2,040 |
| 2024-04-30 | 2,092 | 2,100 | 2,070.5 | 2,087 | 1,250,700 | 2,087 |
| 2024-04-26 | 2,041 | 2,069.5 | 2,032.5 | 2,068 | 2,176,400 | 2,068 |
| 2024-04-25 | 2,066.5 | 2,093 | 2,047 | 2,057.5 | 1,606,700 | 2,057.50 |
| 2024-04-24 | 2,050 | 2,082 | 2,050 | 2,066 | 1,148,700 | 2,066 |
| 2024-04-23 | 2,060 | 2,067.5 | 2,046.5 | 2,048.5 | 1,361,200 | 2,048.50 |
| 2024-04-22 | 2,023 | 2,059 | 2,008 | 2,056.5 | 1,773,700 | 2,056.50 |
| 2024-04-19 | 2,061 | 2,068.5 | 1,982.5 | 1,997.5 | 2,596,400 | 1,997.50 |
| 2024-04-18 | 2,074 | 2,081.5 | 2,050.5 | 2,055.5 | 1,382,800 | 2,055.50 |
| 2024-04-17 | 2,110 | 2,116 | 2,083 | 2,091.5 | 955,300 | 2,091.50 |
| 2024-04-16 | 2,123 | 2,126.5 | 2,103.5 | 2,114 | 1,155,800 | 2,114 |
| 2024-04-15 | 2,155.5 | 2,155.5 | 2,132 | 2,138 | 1,055,900 | 2,138 |
| 2024-04-12 | 2,188 | 2,188 | 2,157 | 2,161 | 972,700 | 2,161 |
| 2024-04-11 | 2,162.5 | 2,176.5 | 2,144.5 | 2,169 | 728,400 | 2,169 |
| 2024-04-10 | 2,174.5 | 2,199.5 | 2,172.5 | 2,181 | 815,900 | 2,181 |
| 2024-04-09 | 2,164 | 2,178 | 2,153 | 2,169 | 816,600 | 2,169 |
| 2024-04-08 | 2,174 | 2,181 | 2,151.5 | 2,164 | 959,300 | 2,164 |
| 2024-04-05 | 2,130 | 2,167 | 2,127 | 2,161 | 1,123,500 | 2,161 |
| 2024-04-04 | 2,160 | 2,175 | 2,146 | 2,146 | 876,600 | 2,146 |
| 2024-04-03 | 2,145 | 2,149.5 | 2,129.5 | 2,137.5 | 1,194,900 | 2,137.50 |
| 2024-04-02 | 2,150 | 2,162 | 2,136 | 2,145.5 | 1,101,300 | 2,145.50 |
| 2024-04-01 | 2,177.5 | 2,198 | 2,159.5 | 2,159.5 | 1,342,200 | 2,159.50 |
| 2024-03-29 | 2,161 | 2,183 | 2,144 | 2,158 | 1,883,200 | 2,158 |
| 2024-03-28 | 2,200 | 2,210.5 | 2,172 | 2,176 | 1,384,100 | 2,176 |
| 2024-03-27 | 2,220 | 2,253 | 2,209.5 | 2,234.5 | 1,763,900 | 2,234.50 |
| 2024-03-26 | 2,221 | 2,232.5 | 2,197 | 2,202 | 1,424,200 | 2,202 |
| 2024-03-25 | 2,228 | 2,246.5 | 2,219 | 2,232.5 | 1,841,800 | 2,232.50 |
| 2024-03-22 | 2,207.5 | 2,231.5 | 2,201 | 2,224.5 | 1,459,100 | 2,224.50 |
| 2024-03-21 | 2,200 | 2,232.5 | 2,193 | 2,206.5 | 1,656,400 | 2,206.50 |
| 2024-03-19 | 2,173 | 2,199.5 | 2,164 | 2,188.5 | 1,534,600 | 2,188.50 |
| 2024-03-18 | 2,143 | 2,156.5 | 2,130.5 | 2,156.5 | 1,362,800 | 2,156.50 |
| 2024-03-15 | 2,125 | 2,134.5 | 2,099.5 | 2,113 | 1,039,500 | 2,113 |
| 2024-03-14 | 2,100.5 | 2,131.5 | 2,091 | 2,126 | 1,362,300 | 2,126 |
| 2024-03-13 | 2,147 | 2,150 | 2,103.5 | 2,110.5 | 1,582,000 | 2,110.50 |
| 2024-03-12 | 2,164 | 2,164.5 | 2,130.5 | 2,148.5 | 1,259,800 | 2,148.50 |
| 2024-03-11 | 2,125.5 | 2,165.5 | 2,123 | 2,162.5 | 1,583,400 | 2,162.50 |
| 2024-03-08 | 2,155 | 2,170.5 | 2,139 | 2,150 | 1,842,700 | 2,150 |
| 2024-03-07 | 2,192 | 2,206.5 | 2,166.5 | 2,172.5 | 1,583,900 | 2,172.50 |
| 2024-03-06 | 2,178 | 2,214.5 | 2,173 | 2,191 | 1,526,300 | 2,191 |
| 2024-03-05 | 2,220 | 2,222 | 2,178.5 | 2,182 | 1,581,700 | 2,182 |
| 2024-03-04 | 2,250 | 2,252.5 | 2,217 | 2,228 | 1,526,200 | 2,228 |
| 2024-03-01 | 2,304.5 | 2,313.5 | 2,281.5 | 2,284 | 1,046,200 | 2,284 |
| 2024-02-29 | 2,292.5 | 2,306.5 | 2,266 | 2,275 | 2,990,500 | 2,275 |
| 2024-02-28 | 2,316 | 2,322.5 | 2,292.5 | 2,321 | 1,046,200 | 2,321 |
| 2024-02-27 | 2,299.5 | 2,333.5 | 2,280.5 | 2,316 | 1,473,800 | 2,316 |
| 2024-02-26 | 2,345 | 2,364 | 2,328 | 2,335.5 | 2,010,400 | 2,335.50 |
| 2024-02-22 | 2,391 | 2,392.5 | 2,351 | 2,351 | 1,759,800 | 2,351 |
| 2024-02-21 | 2,395 | 2,399 | 2,376 | 2,390 | 1,123,200 | 2,390 |
| 2024-02-20 | 2,425.5 | 2,443 | 2,402.5 | 2,403.5 | 1,054,700 | 2,403.50 |
| 2024-02-19 | 2,409.5 | 2,431.5 | 2,400.5 | 2,419.5 | 963,800 | 2,419.50 |
| 2024-02-16 | 2,407 | 2,445 | 2,393.5 | 2,421 | 970,100 | 2,421 |
| 2024-02-15 | 2,411.5 | 2,426 | 2,379 | 2,400 | 1,102,700 | 2,400 |
| 2024-02-14 | 2,450 | 2,453 | 2,397 | 2,417 | 958,000 | 2,417 |
| 2024-02-13 | 2,401 | 2,434.5 | 2,389 | 2,433 | 1,010,700 | 2,433 |
| 2024-02-09 | 2,424 | 2,449.5 | 2,409.5 | 2,420.5 | 1,232,300 | 2,420.50 |
| 2024-02-08 | 2,403 | 2,451 | 2,390 | 2,439.5 | 1,373,200 | 2,439.50 |
| 2024-02-07 | 2,440.5 | 2,470 | 2,407 | 2,416 | 1,684,800 | 2,416 |
| 2024-02-06 | 2,432 | 2,463.5 | 2,378 | 2,440.5 | 4,284,200 | 2,440.50 |
| 2024-02-05 | 2,602 | 2,655 | 2,602 | 2,632 | 1,779,300 | 2,632 |
| 2024-02-02 | 2,562 | 2,573.5 | 2,554 | 2,569 | 1,102,600 | 2,569 |
| 2024-02-01 | 2,544 | 2,554.5 | 2,521 | 2,548.5 | 665,700 | 2,548.50 |
| 2024-01-31 | 2,483 | 2,560.5 | 2,480.5 | 2,556.5 | 1,149,500 | 2,556.50 |
| 2024-01-30 | 2,584.5 | 2,594 | 2,518.5 | 2,521.5 | 1,174,000 | 2,521.50 |
| 2024-01-29 | 2,571 | 2,583 | 2,564.5 | 2,573.5 | 941,100 | 2,573.50 |
| 2024-01-26 | 2,590 | 2,600 | 2,568 | 2,591 | 815,100 | 2,591 |
| 2024-01-25 | 2,570.5 | 2,598 | 2,566.5 | 2,589 | 1,084,600 | 2,589 |
| 2024-01-24 | 2,579 | 2,596 | 2,555.5 | 2,591.5 | 801,500 | 2,591.50 |
| 2024-01-23 | 2,619.5 | 2,639 | 2,594 | 2,616 | 827,100 | 2,616 |
| 2024-01-22 | 2,608.5 | 2,628 | 2,599.5 | 2,619.5 | 782,500 | 2,619.50 |
| 2024-01-19 | 2,569 | 2,581.5 | 2,540.5 | 2,580 | 924,000 | 2,580 |
| 2024-01-18 | 2,552.5 | 2,555 | 2,506 | 2,544.5 | 1,423,700 | 2,544.50 |
| 2024-01-17 | 2,580 | 2,620.5 | 2,578 | 2,579.5 | 1,126,900 | 2,579.50 |
| 2024-01-16 | 2,634 | 2,641 | 2,559 | 2,581.5 | 1,636,700 | 2,581.50 |
| 2024-01-15 | 2,655 | 2,678 | 2,642.5 | 2,659 | 1,027,100 | 2,659 |
| 2024-01-12 | 2,696 | 2,696 | 2,631 | 2,649.5 | 1,782,800 | 2,649.50 |
| 2024-01-11 | 2,742 | 2,752 | 2,645 | 2,646 | 2,016,000 | 2,646 |
| 2024-01-10 | 2,712.5 | 2,761.5 | 2,705.5 | 2,752 | 1,115,900 | 2,752 |
| 2024-01-09 | 2,650.5 | 2,717 | 2,646 | 2,696.5 | 1,278,600 | 2,696.50 |
| 2024-01-05 | 2,633.5 | 2,665 | 2,625 | 2,632.5 | 824,200 | 2,632.50 |
| 2024-01-04 | 2,600 | 2,648.5 | 2,571 | 2,633.5 | 1,088,400 | 2,633.50 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株