9202 ANA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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,845 | 2,853 | 2,830.5 | 2,837.5 | 1,227,900 | 2,837.50 |
| 2024-11-20 | 2,876 | 2,882 | 2,843 | 2,848 | 1,173,200 | 2,848 |
| 2024-11-19 | 2,889.5 | 2,904.5 | 2,873 | 2,876 | 893,400 | 2,876 |
| 2024-11-18 | 2,876 | 2,897 | 2,874.5 | 2,889.5 | 820,900 | 2,889.50 |
| 2024-11-15 | 2,888.5 | 2,907 | 2,876.5 | 2,877 | 1,248,300 | 2,877 |
| 2024-11-14 | 2,887 | 2,900 | 2,873 | 2,879 | 1,226,200 | 2,879 |
| 2024-11-13 | 2,851 | 2,892 | 2,851 | 2,887.5 | 1,519,400 | 2,887.50 |
| 2024-11-12 | 2,855 | 2,869 | 2,848.5 | 2,867.5 | 1,243,200 | 2,867.50 |
| 2024-11-11 | 2,828 | 2,857 | 2,825 | 2,851.5 | 1,241,300 | 2,851.50 |
| 2024-11-08 | 2,860 | 2,874.5 | 2,826 | 2,826.5 | 2,043,000 | 2,826.50 |
| 2024-11-07 | 2,856.5 | 2,893 | 2,856 | 2,869 | 1,814,100 | 2,869 |
| 2024-11-06 | 2,869 | 2,891 | 2,855 | 2,855 | 1,906,100 | 2,855 |
| 2024-11-05 | 2,901 | 2,915 | 2,853 | 2,866 | 2,968,300 | 2,866 |
| 2024-11-01 | 2,890 | 2,938 | 2,871.5 | 2,916.5 | 2,917,400 | 2,916.50 |
| 2024-10-31 | 2,979 | 3,011 | 2,977 | 3,010 | 1,897,400 | 3,010 |
| 2024-10-30 | 2,988 | 3,000 | 2,976.5 | 2,990 | 2,247,400 | 2,990 |
| 2024-10-29 | 2,960 | 2,987.5 | 2,949 | 2,987 | 1,576,300 | 2,987 |
| 2024-10-28 | 2,905 | 2,952 | 2,897 | 2,950.5 | 1,636,800 | 2,950.50 |
| 2024-10-25 | 2,919.5 | 2,923 | 2,899 | 2,912 | 1,280,800 | 2,912 |
| 2024-10-24 | 2,911 | 2,923.5 | 2,898.5 | 2,913 | 1,420,000 | 2,913 |
| 2024-10-23 | 2,914 | 2,941.5 | 2,914 | 2,921.5 | 884,300 | 2,921.50 |
| 2024-10-22 | 2,930.5 | 2,938.5 | 2,908 | 2,928 | 1,290,700 | 2,928 |
| 2024-10-21 | 2,935.5 | 2,948.5 | 2,924.5 | 2,942.5 | 1,011,500 | 2,942.50 |
| 2024-10-18 | 2,960 | 2,965 | 2,933 | 2,945 | 1,326,100 | 2,945 |
| 2024-10-17 | 2,905 | 2,958 | 2,902.5 | 2,953 | 2,196,200 | 2,953 |
| 2024-10-16 | 2,899.5 | 2,920 | 2,892 | 2,893.5 | 1,297,600 | 2,893.50 |
| 2024-10-15 | 2,896 | 2,905.5 | 2,884 | 2,894 | 1,403,900 | 2,894 |
| 2024-10-11 | 2,910 | 2,919.5 | 2,897.5 | 2,899 | 1,146,200 | 2,899 |
| 2024-10-10 | 2,909.5 | 2,923.5 | 2,902 | 2,906.5 | 1,149,600 | 2,906.50 |
| 2024-10-09 | 2,916 | 2,922 | 2,901 | 2,905.5 | 971,700 | 2,905.50 |
| 2024-10-08 | 2,920 | 2,930.5 | 2,895 | 2,908.5 | 1,892,700 | 2,908.50 |
| 2024-10-07 | 2,956 | 2,957 | 2,915 | 2,928 | 2,603,600 | 2,928 |
| 2024-10-04 | 2,940 | 2,950 | 2,932 | 2,945 | 1,366,200 | 2,945 |
| 2024-10-03 | 2,956 | 2,963.5 | 2,916 | 2,947.5 | 1,764,900 | 2,947.50 |
| 2024-10-02 | 2,981 | 3,012 | 2,939 | 2,941.5 | 2,719,500 | 2,941.50 |
| 2024-10-01 | 3,072 | 3,078 | 3,025 | 3,025 | 1,478,900 | 3,025 |
| 2024-09-30 | 3,031 | 3,102 | 3,030 | 3,069 | 2,321,100 | 3,069 |
| 2024-09-27 | 3,090 | 3,108 | 3,074 | 3,094 | 3,518,200 | 3,094 |
| 2024-09-26 | 3,054 | 3,076 | 3,043 | 3,076 | 4,115,500 | 3,076 |
| 2024-09-25 | 3,033 | 3,049 | 3,008 | 3,049 | 1,825,400 | 3,049 |
| 2024-09-24 | 3,043 | 3,044 | 3,010 | 3,015 | 1,841,400 | 3,015 |
| 2024-09-20 | 3,059 | 3,077 | 3,043 | 3,051 | 2,620,200 | 3,051 |
| 2024-09-19 | 3,030 | 3,063 | 3,021 | 3,054 | 2,915,300 | 3,054 |
| 2024-09-18 | 3,020 | 3,025 | 2,958 | 2,985.5 | 2,582,500 | 2,985.50 |
| 2024-09-17 | 3,009 | 3,032 | 3,000 | 3,031 | 2,395,400 | 3,031 |
| 2024-09-13 | 2,981.5 | 3,000 | 2,966 | 2,995 | 2,315,500 | 2,995 |
| 2024-09-12 | 2,962 | 2,986 | 2,951.5 | 2,986 | 1,665,800 | 2,986 |
| 2024-09-11 | 2,980 | 2,985 | 2,911 | 2,938.5 | 1,912,000 | 2,938.50 |
| 2024-09-10 | 2,975.5 | 3,004 | 2,965.5 | 2,999 | 2,021,100 | 2,999 |
| 2024-09-09 | 2,930 | 2,965.5 | 2,920 | 2,965.5 | 1,547,200 | 2,965.50 |
| 2024-09-06 | 2,995 | 2,997 | 2,944 | 2,953 | 1,591,500 | 2,953 |
| 2024-09-05 | 2,938 | 2,991 | 2,933 | 2,972 | 2,080,800 | 2,972 |
| 2024-09-04 | 2,925 | 2,960.5 | 2,915 | 2,945 | 2,595,900 | 2,945 |
| 2024-09-03 | 2,944 | 2,972 | 2,940.5 | 2,966 | 949,500 | 2,966 |
| 2024-09-02 | 2,961 | 2,968 | 2,944 | 2,945 | 1,382,500 | 2,945 |
| 2024-08-30 | 2,947 | 2,962 | 2,930.5 | 2,945.5 | 1,758,200 | 2,945.50 |
| 2024-08-29 | 2,922 | 2,947 | 2,903.5 | 2,947 | 1,232,600 | 2,947 |
| 2024-08-28 | 2,925.5 | 2,932 | 2,905 | 2,922 | 907,500 | 2,922 |
| 2024-08-27 | 2,918.5 | 2,932.5 | 2,911 | 2,930 | 1,143,200 | 2,930 |
| 2024-08-26 | 2,887.5 | 2,943.5 | 2,871.5 | 2,931 | 2,845,200 | 2,931 |
| 2024-08-23 | 2,855 | 2,870 | 2,840 | 2,869 | 1,743,900 | 2,869 |
| 2024-08-22 | 2,856 | 2,859 | 2,822 | 2,847.5 | 1,502,000 | 2,847.50 |
| 2024-08-21 | 2,829 | 2,867.5 | 2,823 | 2,855.5 | 1,719,000 | 2,855.50 |
| 2024-08-20 | 2,793 | 2,829 | 2,787.5 | 2,829 | 1,770,400 | 2,829 |
| 2024-08-19 | 2,778 | 2,789 | 2,756.5 | 2,774 | 1,380,100 | 2,774 |
| 2024-08-16 | 2,771 | 2,785 | 2,753.5 | 2,785 | 1,899,500 | 2,785 |
| 2024-08-15 | 2,758 | 2,776.5 | 2,730 | 2,741 | 2,285,700 | 2,741 |
| 2024-08-14 | 2,742 | 2,768.5 | 2,735 | 2,762.5 | 1,445,100 | 2,762.50 |
| 2024-08-13 | 2,728.5 | 2,734.5 | 2,681 | 2,734.5 | 3,000,200 | 2,734.50 |
| 2024-08-09 | 2,816.5 | 2,820 | 2,724.5 | 2,755 | 2,855,600 | 2,755 |
| 2024-08-08 | 2,770 | 2,823 | 2,756.5 | 2,793 | 2,137,700 | 2,793 |
| 2024-08-07 | 2,715 | 2,838.5 | 2,712 | 2,781 | 3,136,800 | 2,781 |
| 2024-08-06 | 2,740 | 2,801.5 | 2,709 | 2,757.5 | 4,963,300 | 2,757.50 |
| 2024-08-05 | 2,701 | 2,764 | 2,596.5 | 2,625 | 6,863,000 | 2,625 |
| 2024-08-02 | 2,800 | 2,820.5 | 2,761 | 2,776 | 4,127,400 | 2,776 |
| 2024-08-01 | 2,859 | 2,862.5 | 2,791.5 | 2,860.5 | 3,758,600 | 2,860.50 |
| 2024-07-31 | 2,888 | 2,915.5 | 2,840 | 2,876.5 | 6,137,700 | 2,876.50 |
| 2024-07-30 | 2,950 | 2,971 | 2,935 | 2,963.5 | 2,303,700 | 2,963.50 |
| 2024-07-29 | 2,913 | 2,963.5 | 2,910.5 | 2,958.5 | 1,794,000 | 2,958.50 |
| 2024-07-26 | 2,930 | 2,934.5 | 2,897.5 | 2,897.5 | 1,487,900 | 2,897.50 |
| 2024-07-25 | 2,900 | 2,927 | 2,884 | 2,922 | 2,153,100 | 2,922 |
| 2024-07-24 | 2,965 | 2,965 | 2,900 | 2,900 | 2,448,700 | 2,900 |
| 2024-07-23 | 2,964 | 2,987 | 2,962.5 | 2,977 | 730,500 | 2,977 |
| 2024-07-22 | 2,995.5 | 2,997 | 2,965 | 2,966.5 | 1,370,700 | 2,966.50 |
| 2024-07-19 | 3,022 | 3,024 | 2,961.5 | 2,988.5 | 1,771,200 | 2,988.50 |
| 2024-07-18 | 3,038 | 3,060 | 3,021 | 3,027 | 1,559,400 | 3,027 |
| 2024-07-17 | 3,025 | 3,045 | 3,021 | 3,038 | 943,300 | 3,038 |
| 2024-07-16 | 3,040 | 3,042 | 3,015 | 3,015 | 1,205,600 | 3,015 |
| 2024-07-12 | 3,009 | 3,049 | 3,005 | 3,047 | 1,486,000 | 3,047 |
| 2024-07-11 | 3,025 | 3,027 | 3,015 | 3,021 | 1,180,300 | 3,021 |
| 2024-07-10 | 3,000 | 3,021 | 2,988.5 | 3,021 | 1,418,200 | 3,021 |
| 2024-07-09 | 2,990.5 | 3,007 | 2,988 | 2,995.5 | 1,111,900 | 2,995.50 |
| 2024-07-08 | 3,005 | 3,006 | 2,983.5 | 2,997 | 1,069,800 | 2,997 |
| 2024-07-05 | 3,025 | 3,028 | 3,003 | 3,007 | 750,100 | 3,007 |
| 2024-07-04 | 3,021 | 3,033 | 3,017 | 3,033 | 904,200 | 3,033 |
| 2024-07-03 | 3,006 | 3,035 | 3,001 | 3,025 | 1,516,100 | 3,025 |
| 2024-07-02 | 3,002 | 3,015 | 2,985.5 | 2,998.5 | 1,886,900 | 2,998.50 |
| 2024-07-01 | 2,997 | 3,003 | 2,963 | 2,971 | 1,576,800 | 2,971 |
| 2024-06-28 | 2,986.5 | 2,990.5 | 2,961.5 | 2,969.5 | 1,303,800 | 2,969.50 |
| 2024-06-27 | 2,960.5 | 3,000 | 2,953.5 | 2,978.5 | 2,071,700 | 2,978.50 |
| 2024-06-26 | 2,975 | 2,985 | 2,956 | 2,973.5 | 1,694,800 | 2,973.50 |
| 2024-06-25 | 2,968 | 2,983.5 | 2,958.5 | 2,975.5 | 1,528,200 | 2,975.50 |
| 2024-06-24 | 2,930 | 2,951 | 2,922.5 | 2,948 | 1,426,300 | 2,948 |
| 2024-06-21 | 2,931 | 2,958.5 | 2,924.5 | 2,932 | 2,414,900 | 2,932 |
| 2024-06-20 | 2,915.5 | 2,922 | 2,896 | 2,920 | 1,461,000 | 2,920 |
| 2024-06-19 | 2,880 | 2,895.5 | 2,876.5 | 2,892 | 1,265,100 | 2,892 |
| 2024-06-18 | 2,896.5 | 2,904 | 2,876.5 | 2,884 | 1,703,000 | 2,884 |
| 2024-06-17 | 2,914.5 | 2,914.5 | 2,870 | 2,888.5 | 2,488,100 | 2,888.50 |
| 2024-06-14 | 2,900 | 2,941 | 2,898 | 2,936 | 2,484,300 | 2,936 |
| 2024-06-13 | 2,923 | 2,934 | 2,894 | 2,896 | 1,891,500 | 2,896 |
| 2024-06-12 | 2,939.5 | 2,947 | 2,916.5 | 2,919 | 1,590,900 | 2,919 |
| 2024-06-11 | 2,988 | 2,992 | 2,950 | 2,950 | 1,613,900 | 2,950 |
| 2024-06-10 | 2,978 | 2,989.5 | 2,971.5 | 2,989 | 1,019,000 | 2,989 |
| 2024-06-07 | 2,972.5 | 2,987 | 2,970.5 | 2,981.5 | 1,167,300 | 2,981.50 |
| 2024-06-06 | 2,975 | 2,989.5 | 2,969 | 2,973 | 1,272,300 | 2,973 |
| 2024-06-05 | 3,020 | 3,022 | 2,975.5 | 2,975.5 | 2,198,800 | 2,975.50 |
| 2024-06-04 | 3,000 | 3,032 | 2,998.5 | 3,030 | 1,474,500 | 3,030 |
| 2024-06-03 | 3,015 | 3,015 | 2,995 | 3,005 | 1,078,400 | 3,005 |
| 2024-05-31 | 2,984 | 3,013 | 2,981.5 | 2,992 | 4,184,000 | 2,992 |
| 2024-05-30 | 2,957.5 | 2,973 | 2,938.5 | 2,964 | 1,889,200 | 2,964 |
| 2024-05-29 | 3,020 | 3,024 | 2,980 | 2,980 | 1,937,200 | 2,980 |
| 2024-05-28 | 3,057 | 3,065 | 3,030 | 3,031 | 1,007,300 | 3,031 |
| 2024-05-27 | 3,050 | 3,069 | 3,044 | 3,064 | 1,061,700 | 3,064 |
| 2024-05-24 | 3,042 | 3,062 | 3,031 | 3,053 | 1,138,300 | 3,053 |
| 2024-05-23 | 3,055 | 3,069 | 3,042 | 3,052 | 1,196,300 | 3,052 |
| 2024-05-22 | 3,045 | 3,054 | 3,028 | 3,042 | 1,375,500 | 3,042 |
| 2024-05-21 | 3,038 | 3,057 | 3,037 | 3,056 | 1,228,400 | 3,056 |
| 2024-05-20 | 2,998.5 | 3,039 | 2,997.5 | 3,035 | 1,328,100 | 3,035 |
| 2024-05-17 | 2,995 | 3,011 | 2,988 | 3,005 | 1,501,700 | 3,005 |
| 2024-05-16 | 2,987 | 3,003 | 2,960 | 3,002 | 2,224,700 | 3,002 |
| 2024-05-15 | 3,011 | 3,019 | 2,985 | 2,987 | 1,996,700 | 2,987 |
| 2024-05-14 | 3,020 | 3,028 | 3,011 | 3,016 | 2,366,200 | 3,016 |
| 2024-05-13 | 3,004 | 3,030 | 3,001 | 3,023 | 1,551,800 | 3,023 |
| 2024-05-10 | 2,977.5 | 3,013 | 2,972.5 | 3,002 | 2,322,500 | 3,002 |
| 2024-05-09 | 2,973.5 | 2,982 | 2,959 | 2,960 | 2,080,500 | 2,960 |
| 2024-05-08 | 3,018 | 3,027 | 2,967.5 | 2,967.5 | 2,718,900 | 2,967.50 |
| 2024-05-07 | 3,005 | 3,040 | 3,001 | 3,040 | 2,368,600 | 3,040 |
| 2024-05-02 | 3,000 | 3,017 | 2,985.5 | 2,996.5 | 1,976,700 | 2,996.50 |
| 2024-05-01 | 2,990 | 3,014 | 2,986 | 3,001 | 2,482,300 | 3,001 |
| 2024-04-30 | 3,010 | 3,017 | 2,958 | 3,000 | 7,584,500 | 3,000 |
| 2024-04-26 | 3,021 | 3,067 | 3,008 | 3,060 | 2,347,500 | 3,060 |
| 2024-04-25 | 3,080 | 3,080 | 3,021 | 3,032 | 2,491,800 | 3,032 |
| 2024-04-24 | 3,038 | 3,077 | 3,031 | 3,075 | 1,911,900 | 3,075 |
| 2024-04-23 | 3,056 | 3,076 | 3,054 | 3,069 | 2,068,500 | 3,069 |
| 2024-04-22 | 3,005 | 3,055 | 3,004 | 3,054 | 2,749,200 | 3,054 |
| 2024-04-19 | 3,046 | 3,052 | 2,953.5 | 2,958 | 4,437,700 | 2,958 |
| 2024-04-18 | 3,013 | 3,052 | 3,007 | 3,036 | 2,323,400 | 3,036 |
| 2024-04-17 | 3,070 | 3,071 | 3,001 | 3,002 | 2,588,800 | 3,002 |
| 2024-04-16 | 3,080 | 3,090 | 3,045 | 3,056 | 3,024,000 | 3,056 |
| 2024-04-15 | 3,100 | 3,104 | 3,061 | 3,100 | 2,725,600 | 3,100 |
| 2024-04-12 | 3,125 | 3,140 | 3,110 | 3,114 | 1,691,100 | 3,114 |
| 2024-04-11 | 3,126 | 3,139 | 3,113 | 3,121 | 1,813,800 | 3,121 |
| 2024-04-10 | 3,150 | 3,168 | 3,139 | 3,144 | 1,665,000 | 3,144 |
| 2024-04-09 | 3,111 | 3,154 | 3,100 | 3,148 | 2,600,800 | 3,148 |
| 2024-04-08 | 3,051 | 3,089 | 3,044 | 3,087 | 2,213,100 | 3,087 |
| 2024-04-05 | 3,047 | 3,074 | 3,041 | 3,063 | 2,058,300 | 3,063 |
| 2024-04-04 | 3,120 | 3,121 | 3,063 | 3,063 | 3,071,000 | 3,063 |
| 2024-04-03 | 3,115 | 3,133 | 3,107 | 3,120 | 1,761,700 | 3,120 |
| 2024-04-02 | 3,177 | 3,178 | 3,117 | 3,124 | 2,454,000 | 3,124 |
| 2024-04-01 | 3,190 | 3,204 | 3,162 | 3,182 | 1,900,300 | 3,182 |
| 2024-03-29 | 3,160 | 3,210 | 3,160 | 3,210 | 2,104,400 | 3,210 |
| 2024-03-28 | 3,180 | 3,205 | 3,160 | 3,160 | 2,573,300 | 3,160 |
| 2024-03-27 | 3,218 | 3,223 | 3,188 | 3,210 | 4,065,600 | 3,210 |
| 2024-03-26 | 3,218 | 3,229 | 3,187 | 3,198 | 2,538,900 | 3,198 |
| 2024-03-25 | 3,225 | 3,242 | 3,214 | 3,219 | 2,190,000 | 3,219 |
| 2024-03-22 | 3,223 | 3,252 | 3,213 | 3,224 | 3,563,500 | 3,224 |
| 2024-03-21 | 3,200 | 3,210 | 3,181 | 3,194 | 3,656,500 | 3,194 |
| 2024-03-19 | 3,204 | 3,213 | 3,186 | 3,200 | 2,686,900 | 3,200 |
| 2024-03-18 | 3,198 | 3,209 | 3,187 | 3,206 | 1,958,100 | 3,206 |
| 2024-03-15 | 3,197 | 3,197 | 3,168 | 3,195 | 1,727,800 | 3,195 |
| 2024-03-14 | 3,158 | 3,190 | 3,152 | 3,190 | 1,739,200 | 3,190 |
| 2024-03-13 | 3,150 | 3,166 | 3,130 | 3,158 | 2,170,300 | 3,158 |
| 2024-03-12 | 3,124 | 3,148 | 3,087 | 3,145 | 2,061,500 | 3,145 |
| 2024-03-11 | 3,133 | 3,140 | 3,096 | 3,124 | 2,606,800 | 3,124 |
| 2024-03-08 | 3,178 | 3,190 | 3,137 | 3,140 | 2,779,600 | 3,140 |
| 2024-03-07 | 3,166 | 3,193 | 3,163 | 3,189 | 1,861,400 | 3,189 |
| 2024-03-06 | 3,167 | 3,196 | 3,163 | 3,163 | 2,366,900 | 3,163 |
| 2024-03-05 | 3,171 | 3,196 | 3,148 | 3,182 | 1,981,700 | 3,182 |
| 2024-03-04 | 3,225 | 3,230 | 3,174 | 3,174 | 3,646,100 | 3,174 |
| 2024-03-01 | 3,262 | 3,271 | 3,241 | 3,244 | 1,616,600 | 3,244 |
| 2024-02-29 | 3,244 | 3,264 | 3,218 | 3,264 | 3,146,700 | 3,264 |
| 2024-02-28 | 3,236 | 3,265 | 3,224 | 3,247 | 1,944,400 | 3,247 |
| 2024-02-27 | 3,237 | 3,245 | 3,211 | 3,234 | 2,412,900 | 3,234 |
| 2024-02-26 | 3,225 | 3,262 | 3,223 | 3,250 | 2,284,000 | 3,250 |
| 2024-02-22 | 3,228 | 3,240 | 3,216 | 3,231 | 2,010,100 | 3,231 |
| 2024-02-21 | 3,214 | 3,228 | 3,209 | 3,226 | 1,509,100 | 3,226 |
| 2024-02-20 | 3,245 | 3,257 | 3,222 | 3,229 | 1,603,100 | 3,229 |
| 2024-02-19 | 3,239 | 3,243 | 3,216 | 3,232 | 2,282,200 | 3,232 |
| 2024-02-16 | 3,225 | 3,271 | 3,223 | 3,255 | 3,302,100 | 3,255 |
| 2024-02-15 | 3,211 | 3,223 | 3,178 | 3,217 | 2,794,900 | 3,217 |
| 2024-02-14 | 3,245 | 3,252 | 3,208 | 3,218 | 2,201,700 | 3,218 |
| 2024-02-13 | 3,260 | 3,277 | 3,244 | 3,269 | 2,850,500 | 3,269 |
| 2024-02-09 | 3,252 | 3,276 | 3,239 | 3,249 | 2,292,700 | 3,249 |
| 2024-02-08 | 3,247 | 3,279 | 3,227 | 3,276 | 3,243,400 | 3,276 |
| 2024-02-07 | 3,306 | 3,322 | 3,230 | 3,242 | 3,545,400 | 3,242 |
| 2024-02-06 | 3,275 | 3,323 | 3,275 | 3,301 | 2,624,100 | 3,301 |
| 2024-02-05 | 3,300 | 3,303 | 3,266 | 3,286 | 2,330,600 | 3,286 |
| 2024-02-02 | 3,319 | 3,324 | 3,264 | 3,279 | 3,132,600 | 3,279 |
| 2024-02-01 | 3,333 | 3,385 | 3,290 | 3,309 | 9,493,000 | 3,309 |
| 2024-01-31 | 3,234 | 3,270 | 3,220 | 3,270 | 3,786,000 | 3,270 |
| 2024-01-30 | 3,216 | 3,238 | 3,199 | 3,229 | 2,257,000 | 3,229 |
| 2024-01-29 | 3,179 | 3,231 | 3,177 | 3,225 | 2,534,900 | 3,225 |
| 2024-01-26 | 3,198 | 3,198 | 3,151 | 3,162 | 1,861,200 | 3,162 |
| 2024-01-25 | 3,184 | 3,193 | 3,162 | 3,191 | 1,562,700 | 3,191 |
| 2024-01-24 | 3,200 | 3,206 | 3,166 | 3,175 | 1,428,800 | 3,175 |
| 2024-01-23 | 3,206 | 3,228 | 3,197 | 3,204 | 2,442,500 | 3,204 |
| 2024-01-22 | 3,185 | 3,198 | 3,173 | 3,198 | 2,236,500 | 3,198 |
| 2024-01-19 | 3,160 | 3,170 | 3,140 | 3,165 | 1,669,500 | 3,165 |
| 2024-01-18 | 3,145 | 3,151 | 3,116 | 3,139 | 2,041,600 | 3,139 |
| 2024-01-17 | 3,157 | 3,183 | 3,146 | 3,162 | 2,159,500 | 3,162 |
| 2024-01-16 | 3,176 | 3,183 | 3,156 | 3,158 | 1,365,900 | 3,158 |
| 2024-01-15 | 3,166 | 3,182 | 3,144 | 3,178 | 1,780,700 | 3,178 |
| 2024-01-12 | 3,201 | 3,202 | 3,168 | 3,182 | 2,246,800 | 3,182 |
| 2024-01-11 | 3,185 | 3,205 | 3,177 | 3,200 | 2,600,400 | 3,200 |
| 2024-01-10 | 3,170 | 3,194 | 3,163 | 3,183 | 2,685,300 | 3,183 |
| 2024-01-09 | 3,150 | 3,165 | 3,137 | 3,165 | 2,633,400 | 3,165 |
| 2024-01-05 | 3,124 | 3,137 | 3,104 | 3,137 | 2,231,100 | 3,137 |
| 2024-01-04 | 3,000 | 3,119 | 2,991 | 3,119 | 3,890,000 | 3,119 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
