9432 日本電信電話(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 | 156.2 | 157.6 | 155.9 | 156.8 | 134,611,700 | 156.80 |
| 2024-12-05 | 155.8 | 156.2 | 154.7 | 155.6 | 151,837,700 | 155.60 |
| 2024-12-04 | 157 | 157.2 | 155.6 | 156.5 | 137,360,300 | 156.50 |
| 2024-12-03 | 154.7 | 157 | 154.7 | 156.9 | 169,742,200 | 156.90 |
| 2024-12-02 | 154.7 | 155.8 | 153.6 | 155.2 | 128,034,700 | 155.20 |
| 2024-11-29 | 154.5 | 154.5 | 153.4 | 153.4 | 97,729,900 | 153.40 |
| 2024-11-28 | 151.6 | 154.5 | 151.5 | 154.5 | 119,994,200 | 154.50 |
| 2024-11-27 | 153.5 | 153.8 | 151.8 | 152.6 | 156,055,200 | 152.60 |
| 2024-11-26 | 154.1 | 154.6 | 153.3 | 154.3 | 106,132,700 | 154.30 |
| 2024-11-25 | 156 | 156.2 | 153.7 | 154.8 | 253,417,500 | 154.80 |
| 2024-11-22 | 156.5 | 156.8 | 155.2 | 156 | 133,500,500 | 156 |
| 2024-11-21 | 156.2 | 157.4 | 155.3 | 156.9 | 123,419,900 | 156.90 |
| 2024-11-20 | 156.9 | 157 | 154.8 | 155.9 | 115,634,100 | 155.90 |
| 2024-11-19 | 155.4 | 156.6 | 155.1 | 156 | 125,869,700 | 156 |
| 2024-11-18 | 154 | 155.4 | 153.8 | 155.2 | 133,843,800 | 155.20 |
| 2024-11-15 | 151.7 | 155.1 | 151.4 | 154.6 | 226,027,900 | 154.60 |
| 2024-11-14 | 151.1 | 152.3 | 151 | 151.6 | 140,642,700 | 151.60 |
| 2024-11-13 | 152 | 152.9 | 150.2 | 151.8 | 183,171,500 | 151.80 |
| 2024-11-12 | 151.2 | 152.5 | 150.8 | 151.8 | 152,049,800 | 151.80 |
| 2024-11-11 | 151.4 | 151.9 | 150.5 | 151.2 | 128,276,900 | 151.20 |
| 2024-11-08 | 153 | 154.8 | 150.8 | 151.4 | 246,117,100 | 151.40 |
| 2024-11-07 | 146.1 | 152.3 | 146.1 | 151.2 | 369,801,000 | 151.20 |
| 2024-11-06 | 146.5 | 147.6 | 146 | 146.7 | 177,144,900 | 146.70 |
| 2024-11-05 | 147.4 | 147.5 | 145.7 | 147 | 135,516,900 | 147 |
| 2024-11-01 | 147 | 148 | 146.7 | 147.4 | 122,261,300 | 147.40 |
| 2024-10-31 | 147.7 | 148.2 | 147.4 | 147.7 | 164,632,700 | 147.70 |
| 2024-10-30 | 147.1 | 148.3 | 147.1 | 147.7 | 234,652,900 | 147.70 |
| 2024-10-29 | 147.2 | 148.3 | 147.1 | 147.4 | 112,061,400 | 147.40 |
| 2024-10-28 | 145 | 147.2 | 144.7 | 146.8 | 151,094,500 | 146.80 |
| 2024-10-25 | 145.9 | 146.1 | 144.9 | 145.4 | 117,503,100 | 145.40 |
| 2024-10-24 | 145 | 146 | 144.8 | 145.9 | 137,705,400 | 145.90 |
| 2024-10-23 | 145.6 | 146.5 | 145.5 | 145.5 | 121,877,100 | 145.50 |
| 2024-10-22 | 145.5 | 145.6 | 144.5 | 145.6 | 203,516,500 | 145.60 |
| 2024-10-21 | 147 | 147.1 | 145.6 | 145.7 | 160,667,200 | 145.70 |
| 2024-10-18 | 147.5 | 148 | 147 | 147 | 123,590,000 | 147 |
| 2024-10-17 | 148.2 | 148.4 | 147.7 | 148 | 123,670,200 | 148 |
| 2024-10-16 | 147.1 | 148.6 | 146.9 | 148.3 | 149,167,300 | 148.30 |
| 2024-10-15 | 148.8 | 149.2 | 147.1 | 147.1 | 199,494,300 | 147.10 |
| 2024-10-11 | 148.7 | 149.8 | 147.9 | 148 | 172,433,500 | 148 |
| 2024-10-10 | 150.1 | 151.4 | 149.7 | 149.9 | 165,207,100 | 149.90 |
| 2024-10-09 | 149.2 | 149.9 | 148.3 | 149 | 156,108,600 | 149 |
| 2024-10-08 | 148.4 | 149.2 | 147.7 | 148.3 | 149,255,700 | 148.30 |
| 2024-10-07 | 149.7 | 149.9 | 148.8 | 149.6 | 144,291,300 | 149.60 |
| 2024-10-04 | 148.4 | 148.9 | 147.5 | 148.4 | 157,401,100 | 148.40 |
| 2024-10-03 | 148.4 | 149.7 | 147.5 | 148.5 | 168,221,200 | 148.50 |
| 2024-10-02 | 146.5 | 147.5 | 146.3 | 147.4 | 193,771,100 | 147.40 |
| 2024-10-01 | 147.4 | 148 | 146.4 | 147.4 | 193,368,400 | 147.40 |
| 2024-09-30 | 147.1 | 149.1 | 146.6 | 146.8 | 224,760,500 | 146.80 |
| 2024-09-27 | 148.8 | 150.3 | 148.1 | 149.8 | 195,558,600 | 149.80 |
| 2024-09-26 | 148.9 | 151.3 | 148.4 | 151.3 | 240,243,300 | 151.30 |
| 2024-09-25 | 149.7 | 150.4 | 148.5 | 148.5 | 159,343,700 | 148.50 |
| 2024-09-24 | 150.2 | 151.1 | 149.6 | 150 | 151,273,400 | 150 |
| 2024-09-20 | 150.2 | 150.7 | 149.4 | 149.8 | 261,980,100 | 149.80 |
| 2024-09-19 | 150 | 151.2 | 149.7 | 150.2 | 151,222,500 | 150.20 |
| 2024-09-18 | 148.9 | 149.5 | 147.9 | 149 | 146,308,200 | 149 |
| 2024-09-17 | 148.2 | 148.7 | 146.7 | 148.4 | 229,609,900 | 148.40 |
| 2024-09-13 | 150 | 151 | 148.8 | 148.8 | 175,862,400 | 148.80 |
| 2024-09-12 | 148 | 150.2 | 147.3 | 150 | 267,649,000 | 150 |
| 2024-09-11 | 150.1 | 150.5 | 148.3 | 149.2 | 218,104,700 | 149.20 |
| 2024-09-10 | 153.7 | 153.9 | 150.1 | 150.2 | 247,502,600 | 150.20 |
| 2024-09-09 | 152.7 | 154.7 | 152.5 | 154.2 | 170,081,900 | 154.20 |
| 2024-09-06 | 156 | 156.9 | 155 | 155.5 | 157,246,900 | 155.50 |
| 2024-09-05 | 153.6 | 157 | 153.6 | 156.9 | 148,652,700 | 156.90 |
| 2024-09-04 | 156 | 156.6 | 154 | 154.8 | 218,188,500 | 154.80 |
| 2024-09-03 | 156.6 | 158.8 | 156.2 | 158.8 | 134,970,900 | 158.80 |
| 2024-09-02 | 156 | 156.5 | 155.2 | 156.5 | 110,446,200 | 156.50 |
| 2024-08-30 | 157.6 | 157.7 | 155.5 | 155.7 | 207,328,400 | 155.70 |
| 2024-08-29 | 156 | 157.9 | 155.2 | 157.9 | 226,067,900 | 157.90 |
| 2024-08-28 | 154.3 | 155.8 | 154.2 | 155.2 | 113,543,700 | 155.20 |
| 2024-08-27 | 152.5 | 155.6 | 152.5 | 155.2 | 132,204,800 | 155.20 |
| 2024-08-26 | 152 | 152.7 | 151.3 | 152.2 | 103,760,300 | 152.20 |
| 2024-08-23 | 152.2 | 153.3 | 151.8 | 152 | 119,974,700 | 152 |
| 2024-08-22 | 151.6 | 152.4 | 151.2 | 152.4 | 95,919,200 | 152.40 |
| 2024-08-21 | 150.4 | 152 | 149.8 | 152 | 122,849,000 | 152 |
| 2024-08-20 | 152 | 152.8 | 151.7 | 152 | 152,627,700 | 152 |
| 2024-08-19 | 151 | 152.7 | 150.3 | 152.2 | 131,794,100 | 152.20 |
| 2024-08-16 | 151.1 | 151.8 | 149.8 | 151 | 167,453,900 | 151 |
| 2024-08-15 | 148.2 | 150 | 147.6 | 149.3 | 133,632,800 | 149.30 |
| 2024-08-14 | 149.7 | 150.3 | 146.6 | 147.5 | 209,370,900 | 147.50 |
| 2024-08-13 | 147.5 | 149.6 | 147.1 | 148.9 | 191,822,600 | 148.90 |
| 2024-08-09 | 145 | 147 | 144.6 | 145.7 | 274,674,000 | 145.70 |
| 2024-08-08 | 146.5 | 149.6 | 145 | 145.4 | 284,017,400 | 145.40 |
| 2024-08-07 | 145 | 151.9 | 144.5 | 148.8 | 397,287,200 | 148.80 |
| 2024-08-06 | 150 | 151.9 | 144.3 | 145.9 | 396,866,700 | 145.90 |
| 2024-08-05 | 148.1 | 151.4 | 142.5 | 145 | 455,092,600 | 145 |
| 2024-08-02 | 151.9 | 155 | 151.3 | 152.9 | 292,366,900 | 152.90 |
| 2024-08-01 | 159.3 | 159.5 | 154.6 | 155.8 | 250,955,100 | 155.80 |
| 2024-07-31 | 158.2 | 160.7 | 158.1 | 160.4 | 173,907,800 | 160.40 |
| 2024-07-30 | 158.8 | 159.2 | 158 | 158.7 | 138,139,600 | 158.70 |
| 2024-07-29 | 158.7 | 160.2 | 158.4 | 159.7 | 126,280,000 | 159.70 |
| 2024-07-26 | 159.3 | 159.6 | 157.9 | 157.9 | 155,075,500 | 157.90 |
| 2024-07-25 | 157 | 159 | 156.8 | 158.1 | 190,618,100 | 158.10 |
| 2024-07-24 | 160 | 160.4 | 158.4 | 158.5 | 168,571,900 | 158.50 |
| 2024-07-23 | 161.6 | 161.7 | 159.8 | 160.7 | 165,793,000 | 160.70 |
| 2024-07-22 | 159.5 | 159.9 | 157.9 | 159.9 | 136,123,300 | 159.90 |
| 2024-07-19 | 160.1 | 160.9 | 158.7 | 159 | 166,570,000 | 159 |
| 2024-07-18 | 159.1 | 161.2 | 158.6 | 160.8 | 202,725,800 | 160.80 |
| 2024-07-17 | 157.5 | 159.9 | 157.4 | 159.7 | 181,478,900 | 159.70 |
| 2024-07-16 | 159.5 | 159.9 | 156.3 | 157.2 | 182,234,100 | 157.20 |
| 2024-07-12 | 158.9 | 160.5 | 158.5 | 158.7 | 250,559,800 | 158.70 |
| 2024-07-11 | 159 | 160.3 | 158.4 | 159.5 | 228,263,700 | 159.50 |
| 2024-07-10 | 156.2 | 158.3 | 155.7 | 158.3 | 226,569,200 | 158.30 |
| 2024-07-09 | 154.3 | 157 | 153.5 | 156.5 | 214,952,300 | 156.50 |
| 2024-07-08 | 155 | 155.3 | 152.9 | 154.3 | 250,576,800 | 154.30 |
| 2024-07-05 | 157.5 | 157.6 | 155.7 | 155.9 | 199,500,900 | 155.90 |
| 2024-07-04 | 159 | 159.1 | 157.2 | 157.6 | 220,243,000 | 157.60 |
| 2024-07-03 | 157 | 158.5 | 156.7 | 158.5 | 262,907,200 | 158.50 |
| 2024-07-02 | 157 | 157.1 | 155.3 | 156.2 | 258,892,300 | 156.20 |
| 2024-07-01 | 154.1 | 156.4 | 153.2 | 156.2 | 285,904,100 | 156.20 |
| 2024-06-28 | 151.9 | 153.5 | 151.6 | 151.8 | 243,807,700 | 151.80 |
| 2024-06-27 | 150.4 | 151.3 | 149.7 | 151.3 | 210,597,700 | 151.30 |
| 2024-06-26 | 151 | 151.4 | 149.3 | 151.3 | 211,789,000 | 151.30 |
| 2024-06-25 | 149.4 | 150.9 | 148.6 | 150.9 | 210,781,500 | 150.90 |
| 2024-06-24 | 148 | 149.5 | 147.5 | 149.4 | 213,447,200 | 149.40 |
| 2024-06-21 | 146 | 148.6 | 146 | 147 | 244,113,400 | 147 |
| 2024-06-20 | 145.7 | 146.6 | 145.3 | 146 | 174,165,700 | 146 |
| 2024-06-19 | 145.5 | 145.8 | 144.4 | 145.6 | 199,446,400 | 145.60 |
| 2024-06-18 | 144 | 146.4 | 144 | 145.5 | 188,528,400 | 145.50 |
| 2024-06-17 | 145.2 | 146.5 | 144.5 | 144.9 | 234,210,900 | 144.90 |
| 2024-06-14 | 146 | 146.9 | 145.4 | 146.5 | 421,260,300 | 146.50 |
| 2024-06-13 | 148 | 148.4 | 147 | 147.8 | 288,604,400 | 147.80 |
| 2024-06-12 | 149.9 | 150 | 147.6 | 148 | 362,473,600 | 148 |
| 2024-06-11 | 150.5 | 151.6 | 150.2 | 150.2 | 171,467,200 | 150.20 |
| 2024-06-10 | 150.4 | 151.4 | 149.5 | 151.2 | 205,286,400 | 151.20 |
| 2024-06-07 | 150 | 150.6 | 150 | 150 | 260,569,900 | 150 |
| 2024-06-06 | 152 | 152.1 | 150.5 | 151.3 | 324,085,100 | 151.30 |
| 2024-06-05 | 152.6 | 153 | 152 | 152.5 | 212,277,000 | 152.50 |
| 2024-06-04 | 154.5 | 154.7 | 153.6 | 154.2 | 151,724,000 | 154.20 |
| 2024-06-03 | 155.9 | 156.4 | 154.6 | 155 | 156,841,600 | 155 |
| 2024-05-31 | 152 | 154.7 | 152 | 154.3 | 301,193,300 | 154.30 |
| 2024-05-30 | 151.8 | 153 | 151.2 | 152.2 | 170,568,400 | 152.20 |
| 2024-05-29 | 153.6 | 154.4 | 152 | 152 | 215,768,300 | 152 |
| 2024-05-28 | 156.2 | 156.8 | 153.2 | 153.8 | 236,008,300 | 153.80 |
| 2024-05-27 | 153.5 | 155.8 | 152.9 | 155.8 | 217,613,000 | 155.80 |
| 2024-05-24 | 152 | 152.8 | 151.4 | 152.6 | 200,563,900 | 152.60 |
| 2024-05-23 | 153.8 | 154.3 | 152 | 152.8 | 211,366,700 | 152.80 |
| 2024-05-22 | 154.8 | 156.1 | 153.9 | 154.5 | 220,480,300 | 154.50 |
| 2024-05-21 | 153 | 153.3 | 152.3 | 153.2 | 206,234,500 | 153.20 |
| 2024-05-20 | 152 | 154.4 | 151.5 | 151.8 | 357,280,500 | 151.80 |
| 2024-05-17 | 152 | 156.5 | 151.6 | 151.8 | 417,046,700 | 151.80 |
| 2024-05-16 | 156.7 | 157.6 | 153.4 | 154 | 381,523,400 | 154 |
| 2024-05-15 | 158.1 | 159 | 156.7 | 156.7 | 322,152,100 | 156.70 |
| 2024-05-14 | 160 | 161.3 | 159.5 | 159.5 | 289,391,900 | 159.50 |
| 2024-05-13 | 160.1 | 161.6 | 160 | 160.2 | 318,639,200 | 160.20 |
| 2024-05-10 | 169 | 170.1 | 160.9 | 162.3 | 437,076,500 | 162.30 |
| 2024-05-09 | 168.1 | 169.2 | 167.9 | 167.9 | 130,100,900 | 167.90 |
| 2024-05-08 | 170.1 | 170.6 | 168.1 | 168.1 | 132,531,200 | 168.10 |
| 2024-05-07 | 170.5 | 170.8 | 168.8 | 169.8 | 144,726,800 | 169.80 |
| 2024-05-02 | 171 | 171 | 169.6 | 170.4 | 123,658,200 | 170.40 |
| 2024-05-01 | 170.2 | 171.2 | 169.9 | 170.5 | 87,150,900 | 170.50 |
| 2024-04-30 | 170.3 | 170.9 | 169.3 | 170.8 | 152,798,700 | 170.80 |
| 2024-04-26 | 168.5 | 168.9 | 167.5 | 168.2 | 219,864,600 | 168.20 |
| 2024-04-25 | 170 | 171.1 | 169 | 169.4 | 164,722,700 | 169.40 |
| 2024-04-24 | 172.4 | 172.4 | 169.8 | 171 | 192,816,500 | 171 |
| 2024-04-23 | 172.3 | 173.4 | 171 | 171.4 | 133,773,700 | 171.40 |
| 2024-04-22 | 170.9 | 172.5 | 170.8 | 172 | 193,572,200 | 172 |
| 2024-04-19 | 168.1 | 168.3 | 166 | 167.9 | 324,954,800 | 167.90 |
| 2024-04-18 | 169.1 | 170.8 | 169 | 169.8 | 179,465,200 | 169.80 |
| 2024-04-17 | 172.2 | 172.3 | 169.3 | 169.9 | 190,922,100 | 169.90 |
| 2024-04-16 | 173.1 | 173.5 | 171.7 | 172.4 | 230,615,900 | 172.40 |
| 2024-04-15 | 174.5 | 175.1 | 173.7 | 174.6 | 144,592,800 | 174.60 |
| 2024-04-12 | 175 | 175.7 | 174.6 | 175.2 | 135,428,400 | 175.20 |
| 2024-04-11 | 175.3 | 176.1 | 174.6 | 175.3 | 111,470,800 | 175.30 |
| 2024-04-10 | 176.8 | 176.8 | 175.1 | 175.6 | 103,794,100 | 175.60 |
| 2024-04-09 | 175.7 | 176.9 | 175.3 | 176.8 | 152,408,900 | 176.80 |
| 2024-04-08 | 174.5 | 176 | 174.5 | 175.5 | 153,481,300 | 175.50 |
| 2024-04-05 | 174 | 175.2 | 173 | 175 | 177,545,800 | 175 |
| 2024-04-04 | 178 | 178 | 174.8 | 175 | 278,400,200 | 175 |
| 2024-04-03 | 177 | 177.8 | 176.2 | 177.3 | 173,358,100 | 177.30 |
| 2024-04-02 | 177 | 178.4 | 176.5 | 177.4 | 159,739,500 | 177.40 |
| 2024-04-01 | 180 | 180.1 | 176.7 | 176.7 | 219,683,100 | 176.70 |
| 2024-03-29 | 180.1 | 180.8 | 179.4 | 179.8 | 198,076,100 | 179.80 |
| 2024-03-28 | 181 | 181.9 | 180 | 180 | 194,143,300 | 180 |
| 2024-03-27 | 184 | 184.8 | 183.7 | 184 | 190,678,800 | 184 |
| 2024-03-26 | 183.7 | 185.2 | 182.7 | 184.2 | 150,796,400 | 184.20 |
| 2024-03-25 | 184.3 | 184.4 | 182.5 | 183 | 136,082,300 | 183 |
| 2024-03-22 | 181 | 184.1 | 180.8 | 183.5 | 234,835,100 | 183.50 |
| 2024-03-21 | 182.1 | 183 | 180 | 180.2 | 303,574,300 | 180.20 |
| 2024-03-19 | 181 | 182.9 | 180.3 | 182.1 | 183,215,300 | 182.10 |
| 2024-03-18 | 181.1 | 181.8 | 180.7 | 180.9 | 140,511,200 | 180.90 |
| 2024-03-15 | 180.5 | 181.9 | 180.4 | 180.5 | 196,363,100 | 180.50 |
| 2024-03-14 | 180.5 | 182.2 | 180.2 | 181.8 | 119,554,300 | 181.80 |
| 2024-03-13 | 180.9 | 181.6 | 180 | 180.6 | 122,312,000 | 180.60 |
| 2024-03-12 | 181.3 | 182.3 | 180 | 180.9 | 157,159,400 | 180.90 |
| 2024-03-11 | 185.1 | 185.1 | 180.7 | 182.4 | 174,603,900 | 182.40 |
| 2024-03-08 | 184.8 | 185.5 | 183 | 185.5 | 194,965,400 | 185.50 |
| 2024-03-07 | 181.5 | 184.3 | 181.4 | 184.1 | 189,961,200 | 184.10 |
| 2024-03-06 | 180.2 | 183.2 | 180.2 | 182.1 | 153,554,100 | 182.10 |
| 2024-03-05 | 180 | 181.5 | 180 | 180.7 | 139,326,000 | 180.70 |
| 2024-03-04 | 181 | 182.3 | 180.5 | 180.7 | 156,417,800 | 180.70 |
| 2024-03-01 | 182.1 | 182.2 | 180.7 | 180.7 | 184,182,700 | 180.70 |
| 2024-02-29 | 183.1 | 183.9 | 182.3 | 182.3 | 140,079,700 | 182.30 |
| 2024-02-28 | 183.1 | 184.4 | 182.1 | 183.5 | 131,490,200 | 183.50 |
| 2024-02-27 | 182.5 | 183.5 | 182 | 182.5 | 127,585,600 | 182.50 |
| 2024-02-26 | 180 | 182.1 | 179.3 | 182 | 211,867,600 | 182 |
| 2024-02-22 | 181.4 | 182.3 | 180.6 | 180.6 | 179,049,000 | 180.60 |
| 2024-02-21 | 180.7 | 182.6 | 180.7 | 182 | 157,198,600 | 182 |
| 2024-02-20 | 183.2 | 183.9 | 181.6 | 181.6 | 154,037,500 | 181.60 |
| 2024-02-19 | 182.1 | 182.6 | 181.3 | 181.3 | 119,497,000 | 181.30 |
| 2024-02-16 | 182.1 | 185.5 | 181.7 | 183.2 | 209,983,200 | 183.20 |
| 2024-02-15 | 182.8 | 182.9 | 180.3 | 181 | 165,043,300 | 181 |
| 2024-02-14 | 180.1 | 181.9 | 179.9 | 181.3 | 151,747,000 | 181.30 |
| 2024-02-13 | 182 | 182.6 | 179.8 | 181 | 153,824,400 | 181 |
| 2024-02-09 | 178.3 | 181.9 | 176.8 | 180.8 | 202,669,800 | 180.80 |
| 2024-02-08 | 184.3 | 184.9 | 179.3 | 179.3 | 277,836,200 | 179.30 |
| 2024-02-07 | 181.4 | 184.1 | 180.6 | 183.4 | 140,669,200 | 183.40 |
| 2024-02-06 | 186 | 186.5 | 183.4 | 183.4 | 159,652,800 | 183.40 |
| 2024-02-05 | 189.1 | 189.3 | 186.4 | 186.7 | 127,494,200 | 186.70 |
| 2024-02-02 | 187.5 | 188.2 | 186.6 | 187.5 | 104,495,700 | 187.50 |
| 2024-02-01 | 185.7 | 187.9 | 185.6 | 187.2 | 122,600,400 | 187.20 |
| 2024-01-31 | 185 | 186.3 | 183.9 | 186.3 | 141,456,800 | 186.30 |
| 2024-01-30 | 187 | 187.6 | 185.1 | 185.1 | 136,840,500 | 185.10 |
| 2024-01-29 | 183.4 | 185.3 | 183.4 | 185 | 91,501,900 | 185 |
| 2024-01-26 | 185.5 | 185.9 | 183.4 | 183.4 | 145,135,700 | 183.40 |
| 2024-01-25 | 186.6 | 188.3 | 186.3 | 186.3 | 101,700,700 | 186.30 |
| 2024-01-24 | 189 | 189.6 | 186.9 | 187.5 | 138,930,800 | 187.50 |
| 2024-01-23 | 191.9 | 192.9 | 189.7 | 189.8 | 144,947,500 | 189.80 |
| 2024-01-22 | 189 | 191.2 | 188.6 | 191.2 | 165,392,000 | 191.20 |
| 2024-01-19 | 188.5 | 189.3 | 186.7 | 187.1 | 152,763,600 | 187.10 |
| 2024-01-18 | 188 | 189.3 | 187.7 | 188.3 | 134,889,900 | 188.30 |
| 2024-01-17 | 187.4 | 191.1 | 186.8 | 188 | 244,854,000 | 188 |
| 2024-01-16 | 188 | 188.4 | 185.6 | 186.8 | 182,391,200 | 186.80 |
| 2024-01-15 | 181 | 186 | 181 | 186 | 208,830,100 | 186 |
| 2024-01-12 | 181.4 | 182.8 | 180 | 180.4 | 215,851,600 | 180.40 |
| 2024-01-11 | 179 | 180.6 | 178.7 | 180.6 | 202,652,000 | 180.60 |
| 2024-01-10 | 176.2 | 177.4 | 175.9 | 176.9 | 168,389,900 | 176.90 |
| 2024-01-09 | 173.9 | 175.4 | 173.9 | 175.1 | 156,436,300 | 175.10 |
| 2024-01-05 | 173.5 | 175 | 173.1 | 173.9 | 185,151,700 | 173.90 |
| 2024-01-04 | 170.1 | 173.3 | 169.5 | 172.7 | 161,224,000 | 172.70 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
