9104 (株)商船三井 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 | 5,426 | 5,532 | 5,426 | 5,508 | 4,392,200 | 5,508 |
| 2024-12-27 | 5,399 | 5,433 | 5,361 | 5,405 | 2,961,900 | 5,405 |
| 2024-12-26 | 5,347 | 5,397 | 5,344 | 5,396 | 2,807,400 | 5,396 |
| 2024-12-25 | 5,340 | 5,358 | 5,296 | 5,343 | 2,577,100 | 5,343 |
| 2024-12-24 | 5,232 | 5,315 | 5,216 | 5,315 | 2,664,500 | 5,315 |
| 2024-12-23 | 5,231 | 5,242 | 5,158 | 5,208 | 2,698,000 | 5,208 |
| 2024-12-20 | 5,324 | 5,417 | 5,206 | 5,220 | 6,166,500 | 5,220 |
| 2024-12-19 | 5,199 | 5,299 | 5,195 | 5,280 | 4,010,200 | 5,280 |
| 2024-12-18 | 5,244 | 5,296 | 5,208 | 5,231 | 3,343,300 | 5,231 |
| 2024-12-17 | 5,232 | 5,260 | 5,206 | 5,221 | 2,804,400 | 5,221 |
| 2024-12-16 | 5,276 | 5,298 | 5,210 | 5,239 | 3,596,000 | 5,239 |
| 2024-12-13 | 5,183 | 5,266 | 5,183 | 5,266 | 3,555,200 | 5,266 |
| 2024-12-12 | 5,199 | 5,243 | 5,162 | 5,220 | 3,774,100 | 5,220 |
| 2024-12-11 | 5,201 | 5,239 | 5,143 | 5,175 | 2,708,600 | 5,175 |
| 2024-12-10 | 5,182 | 5,202 | 5,143 | 5,168 | 3,136,300 | 5,168 |
| 2024-12-09 | 5,144 | 5,195 | 5,077 | 5,132 | 3,985,900 | 5,132 |
| 2024-12-06 | 5,136 | 5,149 | 5,083 | 5,085 | 3,847,500 | 5,085 |
| 2024-12-05 | 5,217 | 5,226 | 5,102 | 5,124 | 5,111,500 | 5,124 |
| 2024-12-04 | 5,278 | 5,301 | 5,178 | 5,217 | 4,041,400 | 5,217 |
| 2024-12-03 | 5,248 | 5,370 | 5,238 | 5,286 | 5,232,600 | 5,286 |
| 2024-12-02 | 5,130 | 5,196 | 5,130 | 5,153 | 3,393,200 | 5,153 |
| 2024-11-29 | 5,180 | 5,225 | 5,115 | 5,129 | 3,395,800 | 5,129 |
| 2024-11-28 | 5,140 | 5,193 | 5,115 | 5,181 | 2,985,200 | 5,181 |
| 2024-11-27 | 5,275 | 5,290 | 5,128 | 5,170 | 5,446,500 | 5,170 |
| 2024-11-26 | 5,425 | 5,430 | 5,307 | 5,342 | 4,914,100 | 5,342 |
| 2024-11-25 | 5,441 | 5,450 | 5,398 | 5,430 | 3,536,100 | 5,430 |
| 2024-11-22 | 5,439 | 5,550 | 5,409 | 5,430 | 5,248,200 | 5,430 |
| 2024-11-21 | 5,486 | 5,516 | 5,424 | 5,439 | 2,968,400 | 5,439 |
| 2024-11-20 | 5,487 | 5,540 | 5,429 | 5,480 | 3,784,500 | 5,480 |
| 2024-11-19 | 5,500 | 5,532 | 5,451 | 5,529 | 4,028,000 | 5,529 |
| 2024-11-18 | 5,364 | 5,559 | 5,346 | 5,531 | 8,680,400 | 5,531 |
| 2024-11-15 | 5,315 | 5,390 | 5,304 | 5,366 | 4,855,700 | 5,366 |
| 2024-11-14 | 5,378 | 5,386 | 5,237 | 5,250 | 4,821,400 | 5,250 |
| 2024-11-13 | 5,307 | 5,410 | 5,267 | 5,352 | 5,612,200 | 5,352 |
| 2024-11-12 | 5,296 | 5,340 | 5,246 | 5,317 | 4,487,600 | 5,317 |
| 2024-11-11 | 5,255 | 5,311 | 5,249 | 5,288 | 2,888,900 | 5,288 |
| 2024-11-08 | 5,289 | 5,330 | 5,219 | 5,266 | 4,762,300 | 5,266 |
| 2024-11-07 | 5,150 | 5,289 | 5,127 | 5,284 | 7,166,600 | 5,284 |
| 2024-11-06 | 5,300 | 5,350 | 5,082 | 5,140 | 10,237,000 | 5,140 |
| 2024-11-05 | 5,180 | 5,293 | 5,180 | 5,238 | 7,097,700 | 5,238 |
| 2024-11-01 | 5,220 | 5,295 | 5,153 | 5,179 | 9,533,400 | 5,179 |
| 2024-10-31 | 5,125 | 5,360 | 5,005 | 5,223 | 22,807,200 | 5,223 |
| 2024-10-30 | 5,039 | 5,127 | 5,003 | 5,066 | 12,056,100 | 5,066 |
| 2024-10-29 | 5,000 | 5,068 | 5,000 | 5,034 | 3,696,300 | 5,034 |
| 2024-10-28 | 4,880 | 5,010 | 4,878 | 4,989 | 4,388,000 | 4,989 |
| 2024-10-25 | 5,022 | 5,058 | 4,861 | 4,868 | 5,266,600 | 4,868 |
| 2024-10-24 | 4,997 | 5,034 | 4,932 | 5,026 | 4,934,700 | 5,026 |
| 2024-10-23 | 5,077 | 5,118 | 5,033 | 5,065 | 3,923,900 | 5,065 |
| 2024-10-22 | 5,064 | 5,134 | 5,004 | 5,119 | 7,951,900 | 5,119 |
| 2024-10-21 | 5,010 | 5,094 | 4,943 | 5,055 | 6,018,200 | 5,055 |
| 2024-10-18 | 4,950 | 5,020 | 4,919 | 4,994 | 4,406,200 | 4,994 |
| 2024-10-17 | 4,856 | 4,958 | 4,840 | 4,956 | 4,507,300 | 4,956 |
| 2024-10-16 | 4,843 | 4,855 | 4,823 | 4,841 | 2,502,300 | 4,841 |
| 2024-10-15 | 4,860 | 4,898 | 4,836 | 4,850 | 3,882,600 | 4,850 |
| 2024-10-11 | 4,840 | 4,874 | 4,790 | 4,854 | 5,606,400 | 4,854 |
| 2024-10-10 | 4,741 | 4,810 | 4,729 | 4,774 | 4,323,600 | 4,774 |
| 2024-10-09 | 4,734 | 4,762 | 4,715 | 4,741 | 3,130,600 | 4,741 |
| 2024-10-08 | 4,822 | 4,835 | 4,730 | 4,735 | 5,408,600 | 4,735 |
| 2024-10-07 | 4,890 | 4,891 | 4,794 | 4,827 | 8,473,800 | 4,827 |
| 2024-10-04 | 4,840 | 4,842 | 4,682 | 4,820 | 20,120,600 | 4,820 |
| 2024-10-03 | 5,111 | 5,188 | 5,086 | 5,149 | 8,616,300 | 5,149 |
| 2024-10-02 | 5,049 | 5,133 | 5,004 | 5,024 | 7,592,400 | 5,024 |
| 2024-10-01 | 4,995 | 5,030 | 4,950 | 4,984 | 5,217,700 | 4,984 |
| 2024-09-30 | 4,911 | 5,005 | 4,901 | 4,926 | 5,685,800 | 4,926 |
| 2024-09-27 | 4,978 | 5,077 | 4,952 | 5,063 | 9,900,600 | 5,063 |
| 2024-09-26 | 5,112 | 5,130 | 5,076 | 5,122 | 11,655,500 | 5,122 |
| 2024-09-25 | 5,095 | 5,129 | 5,060 | 5,119 | 6,979,500 | 5,119 |
| 2024-09-24 | 5,100 | 5,140 | 5,028 | 5,098 | 7,563,300 | 5,098 |
| 2024-09-20 | 5,062 | 5,072 | 4,994 | 5,000 | 8,640,900 | 5,000 |
| 2024-09-19 | 4,900 | 5,035 | 4,887 | 5,028 | 7,593,700 | 5,028 |
| 2024-09-18 | 4,865 | 4,865 | 4,788 | 4,847 | 4,743,800 | 4,847 |
| 2024-09-17 | 4,823 | 4,893 | 4,743 | 4,802 | 6,182,400 | 4,802 |
| 2024-09-13 | 4,680 | 4,783 | 4,658 | 4,753 | 5,048,900 | 4,753 |
| 2024-09-12 | 4,685 | 4,757 | 4,622 | 4,683 | 5,437,100 | 4,683 |
| 2024-09-11 | 4,650 | 4,669 | 4,511 | 4,545 | 6,570,000 | 4,545 |
| 2024-09-10 | 4,833 | 4,841 | 4,685 | 4,688 | 6,504,500 | 4,688 |
| 2024-09-09 | 4,749 | 4,799 | 4,712 | 4,791 | 6,561,000 | 4,791 |
| 2024-09-06 | 4,950 | 4,950 | 4,836 | 4,889 | 4,851,200 | 4,889 |
| 2024-09-05 | 4,988 | 5,048 | 4,901 | 4,917 | 6,060,200 | 4,917 |
| 2024-09-04 | 4,952 | 5,083 | 4,950 | 5,008 | 6,106,500 | 5,008 |
| 2024-09-03 | 5,232 | 5,232 | 5,085 | 5,095 | 5,812,400 | 5,095 |
| 2024-09-02 | 5,282 | 5,295 | 5,180 | 5,200 | 5,120,700 | 5,200 |
| 2024-08-30 | 5,150 | 5,242 | 5,121 | 5,237 | 6,842,600 | 5,237 |
| 2024-08-29 | 5,052 | 5,143 | 5,045 | 5,125 | 4,183,900 | 5,125 |
| 2024-08-28 | 5,100 | 5,129 | 5,046 | 5,070 | 4,001,500 | 5,070 |
| 2024-08-27 | 5,016 | 5,117 | 4,998 | 5,108 | 6,758,400 | 5,108 |
| 2024-08-26 | 5,001 | 5,020 | 4,975 | 4,986 | 3,797,200 | 4,986 |
| 2024-08-23 | 5,064 | 5,130 | 5,031 | 5,045 | 4,798,100 | 5,045 |
| 2024-08-22 | 5,033 | 5,053 | 5,002 | 5,049 | 3,398,000 | 5,049 |
| 2024-08-21 | 4,940 | 5,033 | 4,924 | 5,033 | 4,663,900 | 5,033 |
| 2024-08-20 | 5,000 | 5,015 | 4,927 | 4,986 | 5,183,400 | 4,986 |
| 2024-08-19 | 4,989 | 5,111 | 4,971 | 4,973 | 8,276,100 | 4,973 |
| 2024-08-16 | 4,986 | 5,048 | 4,926 | 4,977 | 6,543,900 | 4,977 |
| 2024-08-15 | 4,809 | 4,937 | 4,803 | 4,936 | 5,870,100 | 4,936 |
| 2024-08-14 | 4,767 | 4,793 | 4,732 | 4,793 | 4,527,900 | 4,793 |
| 2024-08-13 | 4,657 | 4,755 | 4,621 | 4,753 | 5,823,400 | 4,753 |
| 2024-08-09 | 4,650 | 4,670 | 4,502 | 4,561 | 6,439,700 | 4,561 |
| 2024-08-08 | 4,535 | 4,690 | 4,507 | 4,586 | 6,278,000 | 4,586 |
| 2024-08-07 | 4,540 | 4,695 | 4,462 | 4,586 | 9,911,400 | 4,586 |
| 2024-08-06 | 4,491 | 4,699 | 4,451 | 4,610 | 10,439,400 | 4,610 |
| 2024-08-05 | 4,420 | 4,457 | 3,992 | 4,005 | 15,618,800 | 4,005 |
| 2024-08-02 | 4,612 | 4,749 | 4,512 | 4,692 | 11,812,900 | 4,692 |
| 2024-08-01 | 4,774 | 4,863 | 4,750 | 4,816 | 10,261,400 | 4,816 |
| 2024-07-31 | 4,553 | 4,816 | 4,493 | 4,812 | 14,110,500 | 4,812 |
| 2024-07-30 | 4,577 | 4,597 | 4,534 | 4,573 | 3,783,000 | 4,573 |
| 2024-07-29 | 4,542 | 4,579 | 4,488 | 4,567 | 4,177,300 | 4,567 |
| 2024-07-26 | 4,576 | 4,626 | 4,500 | 4,545 | 5,208,500 | 4,545 |
| 2024-07-25 | 4,574 | 4,612 | 4,542 | 4,578 | 5,010,800 | 4,578 |
| 2024-07-24 | 4,780 | 4,818 | 4,640 | 4,640 | 5,848,400 | 4,640 |
| 2024-07-23 | 4,849 | 4,859 | 4,752 | 4,810 | 8,640,500 | 4,810 |
| 2024-07-22 | 4,651 | 4,666 | 4,565 | 4,569 | 4,473,400 | 4,569 |
| 2024-07-19 | 4,788 | 4,788 | 4,670 | 4,690 | 4,074,700 | 4,690 |
| 2024-07-18 | 4,801 | 4,839 | 4,742 | 4,775 | 3,965,500 | 4,775 |
| 2024-07-17 | 4,863 | 4,868 | 4,805 | 4,815 | 2,757,500 | 4,815 |
| 2024-07-16 | 4,877 | 4,911 | 4,815 | 4,822 | 3,065,700 | 4,822 |
| 2024-07-12 | 4,869 | 4,923 | 4,823 | 4,843 | 4,453,000 | 4,843 |
| 2024-07-11 | 4,980 | 5,009 | 4,933 | 4,937 | 2,980,700 | 4,937 |
| 2024-07-10 | 4,940 | 5,004 | 4,927 | 4,943 | 3,215,200 | 4,943 |
| 2024-07-09 | 4,961 | 4,996 | 4,905 | 4,937 | 4,576,400 | 4,937 |
| 2024-07-08 | 5,110 | 5,111 | 4,960 | 4,990 | 6,171,100 | 4,990 |
| 2024-07-05 | 5,300 | 5,324 | 5,090 | 5,111 | 5,429,600 | 5,111 |
| 2024-07-04 | 5,176 | 5,360 | 5,160 | 5,300 | 9,396,500 | 5,300 |
| 2024-07-03 | 5,079 | 5,200 | 5,015 | 5,179 | 6,497,600 | 5,179 |
| 2024-07-02 | 4,920 | 5,088 | 4,908 | 5,079 | 6,156,500 | 5,079 |
| 2024-07-01 | 4,877 | 4,982 | 4,875 | 4,963 | 5,619,500 | 4,963 |
| 2024-06-28 | 4,804 | 4,830 | 4,786 | 4,818 | 3,261,000 | 4,818 |
| 2024-06-27 | 4,829 | 4,847 | 4,768 | 4,769 | 2,959,800 | 4,769 |
| 2024-06-26 | 4,860 | 4,867 | 4,796 | 4,812 | 3,130,400 | 4,812 |
| 2024-06-25 | 4,840 | 4,886 | 4,811 | 4,868 | 2,161,200 | 4,868 |
| 2024-06-24 | 4,817 | 4,862 | 4,803 | 4,807 | 2,646,500 | 4,807 |
| 2024-06-21 | 4,800 | 4,852 | 4,762 | 4,778 | 5,951,500 | 4,778 |
| 2024-06-20 | 4,772 | 4,773 | 4,680 | 4,718 | 3,906,800 | 4,718 |
| 2024-06-19 | 4,891 | 4,897 | 4,771 | 4,778 | 2,876,200 | 4,778 |
| 2024-06-18 | 4,913 | 4,922 | 4,823 | 4,890 | 2,548,800 | 4,890 |
| 2024-06-17 | 4,920 | 4,962 | 4,850 | 4,850 | 2,743,300 | 4,850 |
| 2024-06-14 | 4,797 | 4,979 | 4,771 | 4,964 | 5,141,600 | 4,964 |
| 2024-06-13 | 4,860 | 4,871 | 4,749 | 4,762 | 4,876,500 | 4,762 |
| 2024-06-12 | 4,857 | 4,897 | 4,825 | 4,860 | 4,838,400 | 4,860 |
| 2024-06-11 | 5,134 | 5,238 | 4,920 | 4,927 | 7,666,000 | 4,927 |
| 2024-06-10 | 5,181 | 5,193 | 5,097 | 5,116 | 2,716,200 | 5,116 |
| 2024-06-07 | 5,180 | 5,258 | 5,175 | 5,209 | 3,174,200 | 5,209 |
| 2024-06-06 | 5,057 | 5,165 | 5,046 | 5,158 | 3,196,600 | 5,158 |
| 2024-06-05 | 5,076 | 5,083 | 4,948 | 5,017 | 4,142,700 | 5,017 |
| 2024-06-04 | 5,212 | 5,259 | 5,104 | 5,116 | 4,238,200 | 5,116 |
| 2024-06-03 | 5,130 | 5,247 | 4,987 | 5,243 | 5,787,300 | 5,243 |
| 2024-05-31 | 5,110 | 5,195 | 5,085 | 5,184 | 5,397,800 | 5,184 |
| 2024-05-30 | 5,119 | 5,169 | 5,061 | 5,105 | 3,076,700 | 5,105 |
| 2024-05-29 | 5,250 | 5,250 | 5,156 | 5,156 | 3,472,900 | 5,156 |
| 2024-05-28 | 5,207 | 5,287 | 5,171 | 5,258 | 4,224,900 | 5,258 |
| 2024-05-27 | 5,159 | 5,290 | 5,142 | 5,184 | 6,282,500 | 5,184 |
| 2024-05-24 | 5,048 | 5,108 | 5,040 | 5,078 | 2,886,000 | 5,078 |
| 2024-05-23 | 5,041 | 5,095 | 5,029 | 5,074 | 1,598,000 | 5,074 |
| 2024-05-22 | 5,116 | 5,147 | 5,046 | 5,047 | 2,925,800 | 5,047 |
| 2024-05-21 | 5,130 | 5,182 | 5,116 | 5,148 | 3,411,400 | 5,148 |
| 2024-05-20 | 5,076 | 5,133 | 5,065 | 5,121 | 3,989,600 | 5,121 |
| 2024-05-17 | 5,059 | 5,095 | 5,013 | 5,064 | 3,202,800 | 5,064 |
| 2024-05-16 | 5,060 | 5,073 | 4,973 | 5,031 | 3,269,700 | 5,031 |
| 2024-05-15 | 5,100 | 5,101 | 5,040 | 5,077 | 4,010,300 | 5,077 |
| 2024-05-14 | 5,031 | 5,120 | 5,030 | 5,110 | 6,076,400 | 5,110 |
| 2024-05-13 | 4,955 | 5,029 | 4,923 | 5,019 | 5,487,700 | 5,019 |
| 2024-05-10 | 4,900 | 4,999 | 4,889 | 4,969 | 7,603,500 | 4,969 |
| 2024-05-09 | 4,791 | 4,840 | 4,663 | 4,816 | 5,271,200 | 4,816 |
| 2024-05-08 | 4,775 | 4,789 | 4,670 | 4,759 | 5,727,900 | 4,759 |
| 2024-05-07 | 4,719 | 4,782 | 4,687 | 4,764 | 4,978,400 | 4,764 |
| 2024-05-02 | 4,714 | 4,733 | 4,631 | 4,660 | 4,953,100 | 4,660 |
| 2024-05-01 | 4,968 | 4,970 | 4,729 | 4,729 | 8,444,200 | 4,729 |
| 2024-04-30 | 4,783 | 4,990 | 4,738 | 4,990 | 15,775,300 | 4,990 |
| 2024-04-26 | 4,615 | 4,713 | 4,591 | 4,713 | 3,188,900 | 4,713 |
| 2024-04-25 | 4,706 | 4,713 | 4,611 | 4,615 | 2,638,200 | 4,615 |
| 2024-04-24 | 4,697 | 4,726 | 4,658 | 4,706 | 2,974,400 | 4,706 |
| 2024-04-23 | 4,720 | 4,752 | 4,671 | 4,687 | 3,639,800 | 4,687 |
| 2024-04-22 | 4,590 | 4,742 | 4,564 | 4,729 | 5,245,900 | 4,729 |
| 2024-04-19 | 4,529 | 4,685 | 4,491 | 4,590 | 8,209,700 | 4,590 |
| 2024-04-18 | 4,509 | 4,567 | 4,496 | 4,538 | 2,810,600 | 4,538 |
| 2024-04-17 | 4,506 | 4,566 | 4,493 | 4,506 | 4,105,300 | 4,506 |
| 2024-04-16 | 4,690 | 4,697 | 4,450 | 4,450 | 6,735,700 | 4,450 |
| 2024-04-15 | 4,552 | 4,668 | 4,550 | 4,664 | 5,068,900 | 4,664 |
| 2024-04-12 | 4,604 | 4,604 | 4,513 | 4,550 | 2,688,900 | 4,550 |
| 2024-04-11 | 4,556 | 4,610 | 4,526 | 4,582 | 2,573,000 | 4,582 |
| 2024-04-10 | 4,510 | 4,574 | 4,498 | 4,563 | 3,068,600 | 4,563 |
| 2024-04-09 | 4,540 | 4,563 | 4,496 | 4,516 | 2,519,700 | 4,516 |
| 2024-04-08 | 4,552 | 4,575 | 4,509 | 4,540 | 2,857,100 | 4,540 |
| 2024-04-05 | 4,550 | 4,570 | 4,510 | 4,525 | 2,906,500 | 4,525 |
| 2024-04-04 | 4,569 | 4,585 | 4,503 | 4,541 | 3,267,300 | 4,541 |
| 2024-04-03 | 4,416 | 4,537 | 4,403 | 4,502 | 4,859,200 | 4,502 |
| 2024-04-02 | 4,535 | 4,579 | 4,425 | 4,429 | 6,059,800 | 4,429 |
| 2024-04-01 | 4,595 | 4,617 | 4,494 | 4,520 | 4,814,100 | 4,520 |
| 2024-03-29 | 4,623 | 4,633 | 4,526 | 4,610 | 5,437,800 | 4,610 |
| 2024-03-28 | 4,683 | 4,722 | 4,550 | 4,612 | 7,463,400 | 4,612 |
| 2024-03-27 | 4,810 | 4,854 | 4,755 | 4,758 | 6,481,700 | 4,758 |
| 2024-03-26 | 4,702 | 4,744 | 4,686 | 4,726 | 4,539,500 | 4,726 |
| 2024-03-25 | 4,756 | 4,785 | 4,655 | 4,715 | 5,798,400 | 4,715 |
| 2024-03-22 | 4,686 | 4,753 | 4,670 | 4,715 | 6,041,000 | 4,715 |
| 2024-03-21 | 4,709 | 4,735 | 4,631 | 4,662 | 8,692,300 | 4,662 |
| 2024-03-19 | 4,808 | 4,867 | 4,668 | 4,772 | 6,401,200 | 4,772 |
| 2024-03-18 | 4,859 | 4,889 | 4,786 | 4,819 | 4,193,200 | 4,819 |
| 2024-03-15 | 4,760 | 4,760 | 4,670 | 4,692 | 4,403,500 | 4,692 |
| 2024-03-14 | 4,701 | 4,755 | 4,665 | 4,747 | 4,462,000 | 4,747 |
| 2024-03-13 | 4,810 | 4,825 | 4,645 | 4,672 | 5,564,000 | 4,672 |
| 2024-03-12 | 4,757 | 4,800 | 4,717 | 4,775 | 4,386,300 | 4,775 |
| 2024-03-11 | 4,867 | 4,867 | 4,747 | 4,789 | 4,959,700 | 4,789 |
| 2024-03-08 | 4,912 | 4,956 | 4,855 | 4,913 | 4,301,100 | 4,913 |
| 2024-03-07 | 5,003 | 5,006 | 4,891 | 4,921 | 5,940,100 | 4,921 |
| 2024-03-06 | 5,016 | 5,051 | 4,983 | 4,993 | 4,865,400 | 4,993 |
| 2024-03-05 | 5,082 | 5,114 | 5,000 | 5,029 | 5,347,700 | 5,029 |
| 2024-03-04 | 5,176 | 5,182 | 5,070 | 5,082 | 6,299,300 | 5,082 |
| 2024-03-01 | 5,100 | 5,187 | 5,085 | 5,175 | 5,744,100 | 5,175 |
| 2024-02-29 | 5,105 | 5,186 | 5,100 | 5,132 | 6,154,900 | 5,132 |
| 2024-02-28 | 5,139 | 5,182 | 5,063 | 5,090 | 6,119,800 | 5,090 |
| 2024-02-27 | 5,254 | 5,282 | 5,154 | 5,165 | 6,035,400 | 5,165 |
| 2024-02-26 | 5,345 | 5,377 | 5,257 | 5,273 | 5,961,100 | 5,273 |
| 2024-02-22 | 5,375 | 5,467 | 5,325 | 5,378 | 6,352,300 | 5,378 |
| 2024-02-21 | 5,290 | 5,511 | 5,279 | 5,351 | 9,106,300 | 5,351 |
| 2024-02-20 | 5,270 | 5,382 | 5,256 | 5,324 | 6,751,300 | 5,324 |
| 2024-02-19 | 5,301 | 5,310 | 5,205 | 5,262 | 3,968,900 | 5,262 |
| 2024-02-16 | 5,230 | 5,387 | 5,202 | 5,287 | 7,542,000 | 5,287 |
| 2024-02-15 | 5,220 | 5,265 | 5,152 | 5,215 | 4,471,700 | 5,215 |
| 2024-02-14 | 5,100 | 5,239 | 5,088 | 5,237 | 4,860,500 | 5,237 |
| 2024-02-13 | 4,979 | 5,105 | 4,952 | 5,099 | 5,018,900 | 5,099 |
| 2024-02-09 | 5,000 | 5,048 | 4,948 | 5,000 | 8,302,000 | 5,000 |
| 2024-02-08 | 5,282 | 5,305 | 5,208 | 5,222 | 4,132,600 | 5,222 |
| 2024-02-07 | 5,122 | 5,295 | 5,118 | 5,285 | 6,827,000 | 5,285 |
| 2024-02-06 | 5,167 | 5,195 | 5,118 | 5,118 | 4,237,500 | 5,118 |
| 2024-02-05 | 5,252 | 5,267 | 5,097 | 5,133 | 7,273,700 | 5,133 |
| 2024-02-02 | 5,200 | 5,259 | 5,102 | 5,208 | 9,009,900 | 5,208 |
| 2024-02-01 | 5,317 | 5,395 | 5,274 | 5,317 | 6,756,000 | 5,317 |
| 2024-01-31 | 5,310 | 5,339 | 5,131 | 5,310 | 14,640,700 | 5,310 |
| 2024-01-30 | 5,229 | 5,374 | 5,188 | 5,328 | 8,879,800 | 5,328 |
| 2024-01-29 | 5,140 | 5,229 | 5,113 | 5,225 | 4,950,800 | 5,225 |
| 2024-01-26 | 5,277 | 5,305 | 5,106 | 5,113 | 7,456,000 | 5,113 |
| 2024-01-25 | 5,180 | 5,262 | 5,158 | 5,232 | 6,426,300 | 5,232 |
| 2024-01-24 | 5,157 | 5,195 | 5,115 | 5,128 | 4,715,100 | 5,128 |
| 2024-01-23 | 5,188 | 5,266 | 5,152 | 5,173 | 6,300,600 | 5,173 |
| 2024-01-22 | 5,069 | 5,200 | 4,993 | 5,200 | 6,433,000 | 5,200 |
| 2024-01-19 | 5,250 | 5,251 | 5,056 | 5,157 | 7,115,200 | 5,157 |
| 2024-01-18 | 5,195 | 5,282 | 5,137 | 5,157 | 7,923,900 | 5,157 |
| 2024-01-17 | 5,188 | 5,422 | 5,165 | 5,166 | 14,057,400 | 5,166 |
| 2024-01-16 | 5,112 | 5,231 | 5,087 | 5,150 | 10,739,000 | 5,150 |
| 2024-01-15 | 4,856 | 5,112 | 4,856 | 5,067 | 10,351,000 | 5,067 |
| 2024-01-12 | 4,830 | 4,882 | 4,802 | 4,844 | 5,686,600 | 4,844 |
| 2024-01-11 | 4,800 | 4,836 | 4,767 | 4,790 | 4,317,400 | 4,790 |
| 2024-01-10 | 4,784 | 4,815 | 4,755 | 4,780 | 5,132,100 | 4,780 |
| 2024-01-09 | 4,788 | 4,891 | 4,773 | 4,802 | 6,416,800 | 4,802 |
| 2024-01-05 | 4,885 | 4,942 | 4,801 | 4,908 | 8,203,800 | 4,908 |
| 2024-01-04 | 4,797 | 4,926 | 4,747 | 4,872 | 13,546,500 | 4,872 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株