9072 ニッコンホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 2,030.5 | 2,041.5 | 2,020 | 2,022.5 | 439,200 | 2,022.50 |
| 2024-12-05 | 2,023 | 2,048 | 2,004.5 | 2,031.5 | 439,900 | 2,031.50 |
| 2024-12-04 | 2,034 | 2,055 | 2,025 | 2,032 | 447,300 | 2,032 |
| 2024-12-03 | 2,000 | 2,052 | 1,996 | 2,030.5 | 539,500 | 2,030.50 |
| 2024-12-02 | 1,959.5 | 2,011 | 1,953 | 1,996 | 525,700 | 1,996 |
| 2024-11-29 | 1,985.5 | 2,000 | 1,970 | 1,974 | 494,100 | 1,974 |
| 2024-11-28 | 1,948.5 | 1,998 | 1,939.5 | 1,985.5 | 521,700 | 1,985.50 |
| 2024-11-27 | 1,856 | 1,984 | 1,850.5 | 1,950 | 2,056,400 | 1,950 |
| 2024-11-26 | 1,927 | 1,951 | 1,917.5 | 1,936 | 210,200 | 1,936 |
| 2024-11-25 | 1,962.5 | 1,962.5 | 1,939 | 1,939 | 175,400 | 1,939 |
| 2024-11-22 | 1,943.5 | 1,952 | 1,934.5 | 1,945.5 | 138,400 | 1,945.50 |
| 2024-11-21 | 1,947 | 1,958.5 | 1,942 | 1,942 | 108,000 | 1,942 |
| 2024-11-20 | 1,950 | 1,952.5 | 1,928.5 | 1,947 | 170,200 | 1,947 |
| 2024-11-19 | 1,960 | 1,980.5 | 1,951.5 | 1,973 | 287,000 | 1,973 |
| 2024-11-18 | 1,939.5 | 1,951 | 1,931.5 | 1,943.5 | 357,800 | 1,943.50 |
| 2024-11-15 | 1,954.5 | 1,954.5 | 1,932.5 | 1,933 | 139,600 | 1,933 |
| 2024-11-14 | 1,940 | 1,952 | 1,931.5 | 1,940.5 | 172,600 | 1,940.50 |
| 2024-11-13 | 1,940 | 1,948.5 | 1,924 | 1,940 | 179,800 | 1,940 |
| 2024-11-12 | 1,928.5 | 1,962.5 | 1,925.5 | 1,944.5 | 289,900 | 1,944.50 |
| 2024-11-11 | 1,970 | 1,974 | 1,908.5 | 1,919 | 381,500 | 1,919 |
| 2024-11-08 | 1,959 | 2,030.5 | 1,943 | 1,969 | 349,700 | 1,969 |
| 2024-11-07 | 1,944 | 1,970 | 1,941.5 | 1,955.5 | 288,500 | 1,955.50 |
| 2024-11-06 | 1,939 | 1,981.5 | 1,928 | 1,930 | 268,900 | 1,930 |
| 2024-11-05 | 1,935 | 1,940 | 1,910 | 1,938 | 263,800 | 1,938 |
| 2024-11-01 | 1,940 | 1,953.5 | 1,928.5 | 1,935 | 282,600 | 1,935 |
| 2024-10-31 | 1,968.5 | 1,977 | 1,956 | 1,959.5 | 430,400 | 1,959.50 |
| 2024-10-30 | 1,934 | 1,958.5 | 1,931 | 1,953.5 | 1,472,000 | 1,953.50 |
| 2024-10-29 | 1,926.5 | 1,940 | 1,921 | 1,937 | 248,800 | 1,937 |
| 2024-10-28 | 1,910.5 | 1,930 | 1,902 | 1,923 | 249,800 | 1,923 |
| 2024-10-25 | 1,916.5 | 1,918 | 1,890 | 1,909 | 366,600 | 1,909 |
| 2024-10-24 | 1,895 | 1,919 | 1,895 | 1,914 | 382,600 | 1,914 |
| 2024-10-23 | 1,887 | 1,903 | 1,885.5 | 1,897 | 302,100 | 1,897 |
| 2024-10-22 | 1,891 | 1,896 | 1,876 | 1,885.5 | 285,100 | 1,885.50 |
| 2024-10-21 | 1,907.5 | 1,911 | 1,894.5 | 1,900.5 | 224,600 | 1,900.50 |
| 2024-10-18 | 1,915 | 1,928.5 | 1,903.5 | 1,903.5 | 191,900 | 1,903.50 |
| 2024-10-17 | 1,909.5 | 1,913 | 1,894.5 | 1,908 | 239,200 | 1,908 |
| 2024-10-16 | 1,905 | 1,925.5 | 1,896.5 | 1,901 | 230,800 | 1,901 |
| 2024-10-15 | 1,900 | 1,903 | 1,885 | 1,900 | 282,300 | 1,900 |
| 2024-10-11 | 1,900 | 1,902.5 | 1,890 | 1,890 | 301,000 | 1,890 |
| 2024-10-10 | 1,912 | 1,914 | 1,896 | 1,904.5 | 194,600 | 1,904.50 |
| 2024-10-09 | 1,908 | 1,915.5 | 1,897.5 | 1,902.5 | 371,300 | 1,902.50 |
| 2024-10-08 | 1,900 | 1,920 | 1,896 | 1,913 | 329,000 | 1,913 |
| 2024-10-07 | 1,915 | 1,927 | 1,898 | 1,914 | 307,600 | 1,914 |
| 2024-10-04 | 1,916 | 1,934 | 1,908.5 | 1,914.5 | 305,300 | 1,914.50 |
| 2024-10-03 | 1,930.5 | 1,930.5 | 1,891 | 1,919 | 282,800 | 1,919 |
| 2024-10-02 | 1,923 | 1,939.5 | 1,891 | 1,900.5 | 393,300 | 1,900.50 |
| 2024-10-01 | 1,904.5 | 1,922 | 1,897 | 1,913.5 | 268,500 | 1,913.50 |
| 2024-09-30 | 1,869.5 | 1,916 | 1,854 | 1,893.5 | 491,100 | 1,893.50 |
| 2024-09-27 | 1,855.5 | 1,925 | 1,851 | 1,909.5 | 303,900 | 1,909.50 |
| 2024-09-26 | 3,813 | 3,813 | 3,750 | 3,806 | 220,800 | 1,903 |
| 2024-09-25 | 3,800 | 3,821 | 3,775 | 3,798 | 174,600 | 1,899 |
| 2024-09-24 | 3,800 | 3,822 | 3,744 | 3,770 | 222,300 | 1,885 |
| 2024-09-20 | 3,803 | 3,827 | 3,779 | 3,789 | 253,100 | 1,894.50 |
| 2024-09-19 | 3,769 | 3,806 | 3,757 | 3,800 | 159,500 | 1,900 |
| 2024-09-18 | 3,746 | 3,771 | 3,735 | 3,768 | 193,500 | 1,884 |
| 2024-09-17 | 3,770 | 3,783 | 3,706 | 3,755 | 174,100 | 1,877.50 |
| 2024-09-13 | 3,747 | 3,769 | 3,728 | 3,756 | 145,500 | 1,878 |
| 2024-09-12 | 3,738 | 3,768 | 3,717 | 3,750 | 275,800 | 1,875 |
| 2024-09-11 | 3,724 | 3,740 | 3,688 | 3,722 | 175,600 | 1,861 |
| 2024-09-10 | 3,742 | 3,778 | 3,734 | 3,752 | 189,700 | 1,876 |
| 2024-09-09 | 3,688 | 3,722 | 3,660 | 3,722 | 160,900 | 1,861 |
| 2024-09-06 | 3,748 | 3,758 | 3,732 | 3,747 | 152,400 | 1,873.50 |
| 2024-09-05 | 3,731 | 3,759 | 3,714 | 3,735 | 144,300 | 1,867.50 |
| 2024-09-04 | 3,680 | 3,753 | 3,659 | 3,740 | 144,400 | 1,870 |
| 2024-09-03 | 3,736 | 3,766 | 3,735 | 3,750 | 148,800 | 1,875 |
| 2024-09-02 | 3,728 | 3,746 | 3,715 | 3,746 | 112,100 | 1,873 |
| 2024-08-30 | 3,723 | 3,730 | 3,680 | 3,720 | 135,900 | 1,860 |
| 2024-08-29 | 3,750 | 3,768 | 3,738 | 3,750 | 151,600 | 1,875 |
| 2024-08-28 | 3,769 | 3,776 | 3,746 | 3,773 | 142,000 | 1,886.50 |
| 2024-08-27 | 3,798 | 3,810 | 3,775 | 3,804 | 130,200 | 1,902 |
| 2024-08-26 | 3,756 | 3,786 | 3,751 | 3,770 | 103,000 | 1,885 |
| 2024-08-23 | 3,696 | 3,759 | 3,692 | 3,757 | 134,300 | 1,878.50 |
| 2024-08-22 | 3,730 | 3,732 | 3,668 | 3,696 | 193,700 | 1,848 |
| 2024-08-21 | 3,680 | 3,717 | 3,669 | 3,715 | 111,700 | 1,857.50 |
| 2024-08-20 | 3,715 | 3,715 | 3,672 | 3,695 | 163,900 | 1,847.50 |
| 2024-08-19 | 3,690 | 3,720 | 3,661 | 3,690 | 121,100 | 1,845 |
| 2024-08-16 | 3,731 | 3,733 | 3,681 | 3,692 | 164,600 | 1,846 |
| 2024-08-15 | 3,662 | 3,698 | 3,657 | 3,676 | 179,800 | 1,838 |
| 2024-08-14 | 3,611 | 3,672 | 3,589 | 3,647 | 178,300 | 1,823.50 |
| 2024-08-13 | 3,563 | 3,608 | 3,561 | 3,605 | 216,300 | 1,802.50 |
| 2024-08-09 | 3,612 | 3,641 | 3,534 | 3,610 | 267,800 | 1,805 |
| 2024-08-08 | 3,510 | 3,599 | 3,500 | 3,545 | 235,700 | 1,772.50 |
| 2024-08-07 | 3,525 | 3,656 | 3,525 | 3,580 | 211,000 | 1,790 |
| 2024-08-06 | 3,544 | 3,646 | 3,504 | 3,585 | 233,600 | 1,792.50 |
| 2024-08-05 | 3,550 | 3,589 | 3,376 | 3,404 | 364,200 | 1,702 |
| 2024-08-02 | 3,638 | 3,671 | 3,600 | 3,607 | 298,200 | 1,803.50 |
| 2024-08-01 | 3,735 | 3,750 | 3,690 | 3,721 | 165,100 | 1,860.50 |
| 2024-07-31 | 3,675 | 3,807 | 3,670 | 3,791 | 204,400 | 1,895.50 |
| 2024-07-30 | 3,672 | 3,721 | 3,670 | 3,698 | 196,200 | 1,849 |
| 2024-07-29 | 3,695 | 3,750 | 3,671 | 3,735 | 153,200 | 1,867.50 |
| 2024-07-26 | 3,679 | 3,702 | 3,638 | 3,668 | 164,000 | 1,834 |
| 2024-07-25 | 3,681 | 3,704 | 3,662 | 3,679 | 248,000 | 1,839.50 |
| 2024-07-24 | 3,718 | 3,732 | 3,687 | 3,695 | 226,600 | 1,847.50 |
| 2024-07-23 | 3,688 | 3,723 | 3,673 | 3,718 | 148,800 | 1,859 |
| 2024-07-22 | 3,727 | 3,734 | 3,682 | 3,688 | 142,100 | 1,844 |
| 2024-07-19 | 3,720 | 3,732 | 3,691 | 3,727 | 169,800 | 1,863.50 |
| 2024-07-18 | 3,702 | 3,770 | 3,702 | 3,735 | 174,100 | 1,867.50 |
| 2024-07-17 | 3,691 | 3,719 | 3,670 | 3,701 | 126,200 | 1,850.50 |
| 2024-07-16 | 3,660 | 3,682 | 3,652 | 3,667 | 142,700 | 1,833.50 |
| 2024-07-12 | 3,605 | 3,671 | 3,594 | 3,655 | 235,700 | 1,827.50 |
| 2024-07-11 | 3,627 | 3,642 | 3,602 | 3,618 | 247,800 | 1,809 |
| 2024-07-10 | 3,595 | 3,638 | 3,595 | 3,627 | 213,200 | 1,813.50 |
| 2024-07-09 | 3,572 | 3,599 | 3,546 | 3,585 | 198,300 | 1,792.50 |
| 2024-07-08 | 3,604 | 3,617 | 3,531 | 3,572 | 244,100 | 1,786 |
| 2024-07-05 | 3,640 | 3,646 | 3,592 | 3,604 | 234,300 | 1,802 |
| 2024-07-04 | 3,636 | 3,668 | 3,616 | 3,634 | 211,500 | 1,817 |
| 2024-07-03 | 3,665 | 3,759 | 3,640 | 3,644 | 421,800 | 1,822 |
| 2024-07-02 | 3,570 | 3,704 | 3,570 | 3,696 | 319,900 | 1,848 |
| 2024-07-01 | 3,640 | 3,654 | 3,550 | 3,562 | 356,800 | 1,781 |
| 2024-06-28 | 3,680 | 3,712 | 3,635 | 3,639 | 300,000 | 1,819.50 |
| 2024-06-27 | 3,660 | 3,700 | 3,645 | 3,680 | 335,000 | 1,840 |
| 2024-06-26 | 3,533 | 3,631 | 3,515 | 3,627 | 277,800 | 1,813.50 |
| 2024-06-25 | 3,528 | 3,575 | 3,502 | 3,538 | 304,600 | 1,769 |
| 2024-06-24 | 3,531 | 3,542 | 3,455 | 3,478 | 480,500 | 1,739 |
| 2024-06-21 | 3,467 | 3,658 | 3,467 | 3,534 | 1,025,100 | 1,767 |
| 2024-06-20 | 3,300 | 3,460 | 3,253 | 3,452 | 3,342,200 | 1,726 |
| 2024-06-19 | 3,050 | 3,082 | 3,050 | 3,078 | 516,600 | 1,539 |
| 2024-06-18 | 2,967.5 | 3,063 | 2,956 | 3,036 | 1,522,300 | 1,518 |
| 2024-06-17 | 3,032 | 3,045 | 2,966 | 2,988 | 1,551,600 | 1,494 |
| 2024-06-14 | 2,996 | 3,044 | 2,972.5 | 3,037 | 491,700 | 1,518.50 |
| 2024-06-13 | 2,939.5 | 2,993 | 2,920.5 | 2,980.5 | 418,100 | 1,490.25 |
| 2024-06-12 | 2,920 | 2,946.5 | 2,896.5 | 2,918 | 374,100 | 1,459 |
| 2024-06-11 | 2,950 | 3,008 | 2,912 | 2,912 | 616,000 | 1,456 |
| 2024-06-10 | 2,730.5 | 2,965.5 | 2,725.5 | 2,955 | 1,449,800 | 1,477.50 |
| 2024-06-07 | 2,936.5 | 2,969 | 2,923.5 | 2,930.5 | 53,000 | 1,465.25 |
| 2024-06-06 | 2,968 | 2,974 | 2,930.5 | 2,954.5 | 61,900 | 1,477.25 |
| 2024-06-05 | 2,990 | 3,000 | 2,958.5 | 2,968 | 62,200 | 1,484 |
| 2024-06-04 | 2,976 | 3,010 | 2,972 | 3,004 | 58,000 | 1,502 |
| 2024-06-03 | 3,002 | 3,043 | 3,002 | 3,018 | 68,700 | 1,509 |
| 2024-05-31 | 2,934 | 2,997.5 | 2,931 | 2,984 | 183,100 | 1,492 |
| 2024-05-30 | 2,893.5 | 2,921.5 | 2,870 | 2,919 | 69,100 | 1,459.50 |
| 2024-05-29 | 2,912.5 | 2,928.5 | 2,889.5 | 2,897.5 | 65,300 | 1,448.75 |
| 2024-05-28 | 2,927 | 2,942 | 2,912 | 2,920.5 | 62,800 | 1,460.25 |
| 2024-05-27 | 2,940 | 2,940 | 2,904 | 2,927 | 47,900 | 1,463.50 |
| 2024-05-24 | 2,929 | 2,965 | 2,916 | 2,925 | 84,700 | 1,462.50 |
| 2024-05-23 | 2,948 | 2,992 | 2,939 | 2,952.5 | 65,200 | 1,476.25 |
| 2024-05-22 | 3,038 | 3,038 | 2,958 | 2,959 | 118,900 | 1,479.50 |
| 2024-05-21 | 3,056 | 3,082 | 3,040 | 3,047 | 68,800 | 1,523.50 |
| 2024-05-20 | 3,055 | 3,082 | 3,049 | 3,049 | 61,700 | 1,524.50 |
| 2024-05-17 | 3,000 | 3,053 | 3,000 | 3,050 | 54,100 | 1,525 |
| 2024-05-16 | 3,070 | 3,070 | 3,009 | 3,029 | 54,100 | 1,514.50 |
| 2024-05-15 | 3,112 | 3,112 | 3,041 | 3,043 | 98,800 | 1,521.50 |
| 2024-05-14 | 3,173 | 3,173 | 3,091 | 3,101 | 92,300 | 1,550.50 |
| 2024-05-13 | 3,117 | 3,185 | 3,116 | 3,168 | 126,600 | 1,584 |
| 2024-05-10 | 3,100 | 3,200 | 3,071 | 3,130 | 218,900 | 1,565 |
| 2024-05-09 | 3,035 | 3,080 | 3,025 | 3,055 | 101,600 | 1,527.50 |
| 2024-05-08 | 2,996 | 2,999.5 | 2,951.5 | 2,981.5 | 84,300 | 1,490.75 |
| 2024-05-07 | 3,008 | 3,008 | 2,982 | 3,001 | 61,300 | 1,500.50 |
| 2024-05-02 | 3,021 | 3,036 | 2,995.5 | 3,008 | 65,000 | 1,504 |
| 2024-05-01 | 3,083 | 3,083 | 3,019 | 3,030 | 81,200 | 1,515 |
| 2024-04-30 | 3,109 | 3,118 | 3,071 | 3,100 | 120,300 | 1,550 |
| 2024-04-26 | 3,047 | 3,072 | 3,011 | 3,065 | 410,200 | 1,532.50 |
| 2024-04-25 | 3,046 | 3,055 | 3,013 | 3,044 | 125,100 | 1,522 |
| 2024-04-24 | 3,011 | 3,052 | 3,009 | 3,046 | 102,800 | 1,523 |
| 2024-04-23 | 3,005 | 3,027 | 2,982.5 | 3,011 | 122,300 | 1,505.50 |
| 2024-04-22 | 2,999.5 | 3,045 | 2,958.5 | 3,033 | 114,900 | 1,516.50 |
| 2024-04-19 | 2,945 | 2,963.5 | 2,934.5 | 2,949.5 | 119,700 | 1,474.75 |
| 2024-04-18 | 2,960 | 2,982.5 | 2,949 | 2,949 | 90,600 | 1,474.50 |
| 2024-04-17 | 2,994.5 | 2,994.5 | 2,909 | 2,941 | 110,800 | 1,470.50 |
| 2024-04-16 | 2,958.5 | 2,983 | 2,950.5 | 2,973.5 | 123,200 | 1,486.75 |
| 2024-04-15 | 2,944 | 2,991 | 2,921 | 2,991 | 98,700 | 1,495.50 |
| 2024-04-12 | 2,960 | 2,985 | 2,949.5 | 2,964.5 | 101,200 | 1,482.25 |
| 2024-04-11 | 2,901 | 2,951 | 2,897 | 2,946.5 | 90,900 | 1,473.25 |
| 2024-04-10 | 2,932 | 2,942 | 2,919 | 2,937 | 81,300 | 1,468.50 |
| 2024-04-09 | 2,915.5 | 2,939 | 2,909 | 2,929 | 104,700 | 1,464.50 |
| 2024-04-08 | 2,928.5 | 2,928.5 | 2,896.5 | 2,911 | 129,300 | 1,455.50 |
| 2024-04-05 | 2,889.5 | 2,924.5 | 2,874 | 2,914.5 | 191,300 | 1,457.25 |
| 2024-04-04 | 2,875 | 2,912 | 2,875 | 2,893 | 219,700 | 1,446.50 |
| 2024-04-03 | 2,832.5 | 2,891.5 | 2,830.5 | 2,865 | 199,400 | 1,432.50 |
| 2024-04-02 | 2,908 | 2,911.5 | 2,830.5 | 2,837 | 231,900 | 1,418.50 |
| 2024-04-01 | 2,968 | 2,976.5 | 2,919 | 2,931 | 141,500 | 1,465.50 |
| 2024-03-29 | 2,900 | 2,971 | 2,883 | 2,954.5 | 200,900 | 1,477.25 |
| 2024-03-28 | 3,025 | 3,035 | 2,896.5 | 2,913.5 | 172,000 | 1,456.75 |
| 2024-03-27 | 3,076 | 3,092 | 3,062 | 3,075 | 166,500 | 1,537.50 |
| 2024-03-26 | 3,048 | 3,071 | 3,038 | 3,050 | 104,400 | 1,525 |
| 2024-03-25 | 3,077 | 3,088 | 3,053 | 3,053 | 127,600 | 1,526.50 |
| 2024-03-22 | 3,056 | 3,077 | 3,034 | 3,077 | 106,600 | 1,538.50 |
| 2024-03-21 | 3,060 | 3,079 | 3,047 | 3,047 | 146,500 | 1,523.50 |
| 2024-03-19 | 2,986.5 | 3,041 | 2,986.5 | 3,025 | 113,900 | 1,512.50 |
| 2024-03-18 | 3,005 | 3,015 | 2,986.5 | 2,988 | 86,500 | 1,494 |
| 2024-03-15 | 2,975 | 3,021 | 2,968.5 | 2,985 | 341,900 | 1,492.50 |
| 2024-03-14 | 2,965 | 2,986 | 2,948 | 2,969.5 | 84,700 | 1,484.75 |
| 2024-03-13 | 2,961 | 2,977 | 2,921.5 | 2,951 | 98,100 | 1,475.50 |
| 2024-03-12 | 2,940.5 | 2,951 | 2,899.5 | 2,944.5 | 117,900 | 1,472.25 |
| 2024-03-11 | 2,951 | 2,985.5 | 2,908 | 2,946 | 142,000 | 1,473 |
| 2024-03-08 | 2,935 | 2,994 | 2,931 | 2,967 | 160,100 | 1,483.50 |
| 2024-03-07 | 3,020 | 3,038 | 2,998 | 3,005 | 82,200 | 1,502.50 |
| 2024-03-06 | 2,983 | 3,004 | 2,971 | 2,979 | 140,700 | 1,489.50 |
| 2024-03-05 | 3,022 | 3,031 | 2,995.5 | 3,005 | 129,100 | 1,502.50 |
| 2024-03-04 | 3,101 | 3,104 | 3,037 | 3,040 | 172,100 | 1,520 |
| 2024-03-01 | 3,078 | 3,131 | 3,071 | 3,119 | 83,400 | 1,559.50 |
| 2024-02-29 | 3,108 | 3,122 | 3,057 | 3,076 | 181,500 | 1,538 |
| 2024-02-28 | 3,120 | 3,137 | 3,101 | 3,107 | 72,700 | 1,553.50 |
| 2024-02-27 | 3,147 | 3,182 | 3,103 | 3,139 | 94,800 | 1,569.50 |
| 2024-02-26 | 3,183 | 3,183 | 3,151 | 3,162 | 91,100 | 1,581 |
| 2024-02-22 | 3,184 | 3,184 | 3,144 | 3,158 | 64,700 | 1,579 |
| 2024-02-21 | 3,182 | 3,195 | 3,160 | 3,178 | 63,100 | 1,589 |
| 2024-02-20 | 3,225 | 3,238 | 3,169 | 3,174 | 95,900 | 1,587 |
| 2024-02-19 | 3,167 | 3,234 | 3,160 | 3,229 | 95,300 | 1,614.50 |
| 2024-02-16 | 3,148 | 3,187 | 3,141 | 3,159 | 102,300 | 1,579.50 |
| 2024-02-15 | 3,180 | 3,180 | 3,097 | 3,142 | 107,500 | 1,571 |
| 2024-02-14 | 3,183 | 3,187 | 3,134 | 3,167 | 139,000 | 1,583.50 |
| 2024-02-13 | 3,164 | 3,226 | 3,134 | 3,189 | 165,100 | 1,594.50 |
| 2024-02-09 | 3,155 | 3,183 | 3,140 | 3,156 | 67,100 | 1,578 |
| 2024-02-08 | 3,190 | 3,203 | 3,150 | 3,189 | 72,300 | 1,594.50 |
| 2024-02-07 | 3,158 | 3,197 | 3,158 | 3,189 | 84,200 | 1,594.50 |
| 2024-02-06 | 3,200 | 3,205 | 3,158 | 3,177 | 82,000 | 1,588.50 |
| 2024-02-05 | 3,218 | 3,239 | 3,191 | 3,196 | 147,800 | 1,598 |
| 2024-02-02 | 3,216 | 3,239 | 3,202 | 3,218 | 125,900 | 1,609 |
| 2024-02-01 | 3,157 | 3,209 | 3,157 | 3,190 | 179,400 | 1,595 |
| 2024-01-31 | 3,143 | 3,179 | 3,131 | 3,179 | 131,800 | 1,589.50 |
| 2024-01-30 | 3,149 | 3,171 | 3,142 | 3,143 | 75,600 | 1,571.50 |
| 2024-01-29 | 3,104 | 3,153 | 3,104 | 3,141 | 71,900 | 1,570.50 |
| 2024-01-26 | 3,098 | 3,122 | 3,090 | 3,104 | 92,400 | 1,552 |
| 2024-01-25 | 3,062 | 3,127 | 3,062 | 3,118 | 76,100 | 1,559 |
| 2024-01-24 | 3,104 | 3,121 | 3,066 | 3,091 | 95,800 | 1,545.50 |
| 2024-01-23 | 3,154 | 3,165 | 3,118 | 3,129 | 57,000 | 1,564.50 |
| 2024-01-22 | 3,115 | 3,147 | 3,115 | 3,142 | 64,300 | 1,571 |
| 2024-01-19 | 3,100 | 3,118 | 3,088 | 3,102 | 67,800 | 1,551 |
| 2024-01-18 | 3,130 | 3,146 | 3,101 | 3,101 | 59,500 | 1,550.50 |
| 2024-01-17 | 3,165 | 3,189 | 3,129 | 3,129 | 86,400 | 1,564.50 |
| 2024-01-16 | 3,188 | 3,194 | 3,133 | 3,143 | 74,200 | 1,571.50 |
| 2024-01-15 | 3,164 | 3,191 | 3,150 | 3,187 | 73,400 | 1,593.50 |
| 2024-01-12 | 3,178 | 3,178 | 3,128 | 3,141 | 73,200 | 1,570.50 |
| 2024-01-11 | 3,150 | 3,171 | 3,147 | 3,147 | 86,500 | 1,573.50 |
| 2024-01-10 | 3,125 | 3,143 | 3,106 | 3,130 | 79,000 | 1,565 |
| 2024-01-09 | 3,143 | 3,164 | 3,103 | 3,119 | 110,800 | 1,559.50 |
| 2024-01-05 | 3,159 | 3,160 | 3,112 | 3,114 | 99,700 | 1,557 |
| 2024-01-04 | 3,081 | 3,136 | 3,046 | 3,136 | 169,500 | 1,568 |
分割・併合履歴 ： [2024-09-27]1株→2株 [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株
