9531 東京ガス(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 | 4,450 | 4,463 | 4,355 | 4,370 | 925,900 | 4,370 |
| 2024-12-27 | 4,400 | 4,425 | 4,375 | 4,425 | 791,700 | 4,425 |
| 2024-12-26 | 4,368 | 4,391 | 4,354 | 4,376 | 690,900 | 4,376 |
| 2024-12-25 | 4,377 | 4,386 | 4,315 | 4,368 | 684,300 | 4,368 |
| 2024-12-24 | 4,341 | 4,402 | 4,332 | 4,394 | 926,800 | 4,394 |
| 2024-12-23 | 4,235 | 4,368 | 4,235 | 4,335 | 1,706,600 | 4,335 |
| 2024-12-20 | 4,250 | 4,266 | 4,171 | 4,191 | 3,216,900 | 4,191 |
| 2024-12-19 | 4,308 | 4,325 | 4,226 | 4,236 | 1,818,000 | 4,236 |
| 2024-12-18 | 4,412 | 4,450 | 4,354 | 4,354 | 1,675,500 | 4,354 |
| 2024-12-17 | 4,411 | 4,479 | 4,395 | 4,397 | 1,412,300 | 4,397 |
| 2024-12-16 | 4,514 | 4,543 | 4,453 | 4,458 | 1,266,300 | 4,458 |
| 2024-12-13 | 4,558 | 4,634 | 4,487 | 4,490 | 2,334,100 | 4,490 |
| 2024-12-12 | 4,470 | 4,515 | 4,458 | 4,492 | 1,766,900 | 4,492 |
| 2024-12-11 | 4,474 | 4,522 | 4,425 | 4,443 | 1,816,800 | 4,443 |
| 2024-12-10 | 4,531 | 4,567 | 4,445 | 4,445 | 1,573,700 | 4,445 |
| 2024-12-09 | 4,547 | 4,572 | 4,494 | 4,516 | 1,157,700 | 4,516 |
| 2024-12-06 | 4,512 | 4,587 | 4,507 | 4,558 | 1,592,000 | 4,558 |
| 2024-12-05 | 4,510 | 4,541 | 4,453 | 4,468 | 1,764,800 | 4,468 |
| 2024-12-04 | 4,550 | 4,555 | 4,500 | 4,510 | 1,763,000 | 4,510 |
| 2024-12-03 | 4,493 | 4,572 | 4,493 | 4,540 | 1,924,100 | 4,540 |
| 2024-12-02 | 4,471 | 4,576 | 4,471 | 4,521 | 1,690,100 | 4,521 |
| 2024-11-29 | 4,582 | 4,637 | 4,487 | 4,510 | 2,632,800 | 4,510 |
| 2024-11-28 | 4,372 | 4,526 | 4,363 | 4,442 | 4,779,700 | 4,442 |
| 2024-11-27 | 4,389 | 4,437 | 4,360 | 4,374 | 1,547,200 | 4,374 |
| 2024-11-26 | 4,474 | 4,549 | 4,389 | 4,389 | 1,785,000 | 4,389 |
| 2024-11-25 | 4,528 | 4,550 | 4,418 | 4,466 | 6,438,500 | 4,466 |
| 2024-11-22 | 4,557 | 4,618 | 4,516 | 4,531 | 3,360,000 | 4,531 |
| 2024-11-21 | 4,305 | 4,557 | 4,301 | 4,528 | 5,933,000 | 4,528 |
| 2024-11-20 | 4,393 | 4,393 | 4,129 | 4,315 | 7,204,700 | 4,315 |
| 2024-11-19 | 3,880 | 3,887 | 3,809 | 3,820 | 1,524,600 | 3,820 |
| 2024-11-18 | 3,781 | 3,878 | 3,769 | 3,830 | 1,272,800 | 3,830 |
| 2024-11-15 | 3,788 | 3,815 | 3,761 | 3,806 | 1,160,000 | 3,806 |
| 2024-11-14 | 3,754 | 3,814 | 3,743 | 3,753 | 1,373,000 | 3,753 |
| 2024-11-13 | 3,780 | 3,797 | 3,742 | 3,786 | 1,169,100 | 3,786 |
| 2024-11-12 | 3,761 | 3,798 | 3,735 | 3,763 | 1,478,800 | 3,763 |
| 2024-11-11 | 3,770 | 3,806 | 3,730 | 3,730 | 1,126,800 | 3,730 |
| 2024-11-08 | 3,915 | 3,915 | 3,788 | 3,790 | 1,294,700 | 3,790 |
| 2024-11-07 | 3,778 | 3,897 | 3,778 | 3,854 | 1,943,200 | 3,854 |
| 2024-11-06 | 3,737 | 3,777 | 3,680 | 3,680 | 1,706,500 | 3,680 |
| 2024-11-05 | 3,636 | 3,764 | 3,618 | 3,750 | 2,033,000 | 3,750 |
| 2024-11-01 | 3,725 | 3,816 | 3,708 | 3,749 | 2,383,500 | 3,749 |
| 2024-10-31 | 3,600 | 3,810 | 3,598 | 3,769 | 4,364,500 | 3,769 |
| 2024-10-30 | 3,285 | 3,548 | 3,264 | 3,532 | 4,739,200 | 3,532 |
| 2024-10-29 | 3,213 | 3,277 | 3,213 | 3,249 | 1,239,000 | 3,249 |
| 2024-10-28 | 3,161 | 3,210 | 3,146 | 3,201 | 934,400 | 3,201 |
| 2024-10-25 | 3,142 | 3,187 | 3,135 | 3,167 | 902,900 | 3,167 |
| 2024-10-24 | 3,162 | 3,193 | 3,129 | 3,177 | 1,126,800 | 3,177 |
| 2024-10-23 | 3,207 | 3,225 | 3,161 | 3,170 | 1,139,900 | 3,170 |
| 2024-10-22 | 3,200 | 3,219 | 3,169 | 3,178 | 868,900 | 3,178 |
| 2024-10-21 | 3,235 | 3,235 | 3,181 | 3,203 | 1,266,000 | 3,203 |
| 2024-10-18 | 3,296 | 3,301 | 3,248 | 3,256 | 883,200 | 3,256 |
| 2024-10-17 | 3,339 | 3,380 | 3,292 | 3,292 | 1,226,500 | 3,292 |
| 2024-10-16 | 3,295 | 3,339 | 3,280 | 3,296 | 1,569,800 | 3,296 |
| 2024-10-15 | 3,303 | 3,330 | 3,271 | 3,319 | 1,768,100 | 3,319 |
| 2024-10-11 | 3,344 | 3,348 | 3,306 | 3,306 | 942,200 | 3,306 |
| 2024-10-10 | 3,335 | 3,353 | 3,304 | 3,329 | 1,117,700 | 3,329 |
| 2024-10-09 | 3,392 | 3,414 | 3,319 | 3,326 | 904,400 | 3,326 |
| 2024-10-08 | 3,375 | 3,403 | 3,361 | 3,374 | 883,500 | 3,374 |
| 2024-10-07 | 3,380 | 3,449 | 3,377 | 3,416 | 1,210,900 | 3,416 |
| 2024-10-04 | 3,355 | 3,394 | 3,352 | 3,377 | 1,139,000 | 3,377 |
| 2024-10-03 | 3,365 | 3,395 | 3,334 | 3,353 | 1,186,900 | 3,353 |
| 2024-10-02 | 3,329 | 3,390 | 3,317 | 3,326 | 995,400 | 3,326 |
| 2024-10-01 | 3,351 | 3,377 | 3,331 | 3,352 | 863,800 | 3,352 |
| 2024-09-30 | 3,333 | 3,371 | 3,319 | 3,337 | 1,349,200 | 3,337 |
| 2024-09-27 | 3,435 | 3,463 | 3,404 | 3,435 | 1,515,600 | 3,435 |
| 2024-09-26 | 3,452 | 3,462 | 3,397 | 3,460 | 1,355,400 | 3,460 |
| 2024-09-25 | 3,359 | 3,438 | 3,349 | 3,420 | 1,029,900 | 3,420 |
| 2024-09-24 | 3,358 | 3,377 | 3,340 | 3,354 | 1,137,000 | 3,354 |
| 2024-09-20 | 3,356 | 3,373 | 3,295 | 3,330 | 4,194,300 | 3,330 |
| 2024-09-19 | 3,360 | 3,382 | 3,337 | 3,344 | 767,400 | 3,344 |
| 2024-09-18 | 3,339 | 3,375 | 3,278 | 3,334 | 1,358,500 | 3,334 |
| 2024-09-17 | 3,318 | 3,376 | 3,301 | 3,364 | 1,421,700 | 3,364 |
| 2024-09-13 | 3,349 | 3,366 | 3,283 | 3,315 | 1,330,800 | 3,315 |
| 2024-09-12 | 3,410 | 3,410 | 3,315 | 3,355 | 1,316,900 | 3,355 |
| 2024-09-11 | 3,474 | 3,491 | 3,286 | 3,340 | 2,792,500 | 3,340 |
| 2024-09-10 | 3,511 | 3,585 | 3,504 | 3,538 | 1,412,300 | 3,538 |
| 2024-09-09 | 3,514 | 3,582 | 3,488 | 3,562 | 750,300 | 3,562 |
| 2024-09-06 | 3,553 | 3,605 | 3,548 | 3,571 | 1,061,500 | 3,571 |
| 2024-09-05 | 3,572 | 3,594 | 3,513 | 3,540 | 1,799,000 | 3,540 |
| 2024-09-04 | 3,631 | 3,657 | 3,568 | 3,587 | 1,605,200 | 3,587 |
| 2024-09-03 | 3,587 | 3,669 | 3,587 | 3,641 | 884,300 | 3,641 |
| 2024-09-02 | 3,614 | 3,647 | 3,602 | 3,623 | 925,800 | 3,623 |
| 2024-08-30 | 3,630 | 3,681 | 3,630 | 3,644 | 1,636,100 | 3,644 |
| 2024-08-29 | 3,580 | 3,633 | 3,570 | 3,623 | 900,600 | 3,623 |
| 2024-08-28 | 3,595 | 3,631 | 3,566 | 3,583 | 933,300 | 3,583 |
| 2024-08-27 | 3,594 | 3,625 | 3,575 | 3,587 | 1,015,900 | 3,587 |
| 2024-08-26 | 3,623 | 3,625 | 3,570 | 3,571 | 979,600 | 3,571 |
| 2024-08-23 | 3,578 | 3,664 | 3,578 | 3,641 | 1,028,700 | 3,641 |
| 2024-08-22 | 3,522 | 3,589 | 3,522 | 3,586 | 1,111,000 | 3,586 |
| 2024-08-21 | 3,547 | 3,580 | 3,526 | 3,544 | 1,003,400 | 3,544 |
| 2024-08-20 | 3,550 | 3,608 | 3,542 | 3,564 | 1,360,200 | 3,564 |
| 2024-08-19 | 3,590 | 3,591 | 3,488 | 3,504 | 1,264,900 | 3,504 |
| 2024-08-16 | 3,534 | 3,572 | 3,511 | 3,557 | 1,665,200 | 3,557 |
| 2024-08-15 | 3,471 | 3,544 | 3,466 | 3,495 | 1,440,500 | 3,495 |
| 2024-08-14 | 3,425 | 3,510 | 3,403 | 3,461 | 1,322,000 | 3,461 |
| 2024-08-13 | 3,363 | 3,410 | 3,319 | 3,410 | 1,971,900 | 3,410 |
| 2024-08-09 | 3,391 | 3,462 | 3,324 | 3,376 | 1,634,400 | 3,376 |
| 2024-08-08 | 3,365 | 3,440 | 3,341 | 3,377 | 1,349,800 | 3,377 |
| 2024-08-07 | 3,204 | 3,465 | 3,200 | 3,376 | 1,882,400 | 3,376 |
| 2024-08-06 | 3,194 | 3,286 | 3,136 | 3,270 | 2,531,500 | 3,270 |
| 2024-08-05 | 3,061 | 3,179 | 2,961.5 | 3,000 | 2,805,800 | 3,000 |
| 2024-08-02 | 3,100 | 3,221 | 3,092 | 3,109 | 2,171,800 | 3,109 |
| 2024-08-01 | 3,245 | 3,251 | 3,096 | 3,138 | 2,207,700 | 3,138 |
| 2024-07-31 | 3,310 | 3,389 | 3,115 | 3,302 | 3,525,800 | 3,302 |
| 2024-07-30 | 3,281 | 3,362 | 3,281 | 3,304 | 1,718,300 | 3,304 |
| 2024-07-29 | 3,252 | 3,355 | 3,251 | 3,335 | 1,737,400 | 3,335 |
| 2024-07-26 | 3,315 | 3,320 | 3,266 | 3,269 | 1,377,600 | 3,269 |
| 2024-07-25 | 3,272 | 3,336 | 3,254 | 3,309 | 1,625,600 | 3,309 |
| 2024-07-24 | 3,355 | 3,361 | 3,272 | 3,276 | 1,551,800 | 3,276 |
| 2024-07-23 | 3,361 | 3,421 | 3,358 | 3,386 | 798,700 | 3,386 |
| 2024-07-22 | 3,364 | 3,404 | 3,359 | 3,379 | 949,300 | 3,379 |
| 2024-07-19 | 3,398 | 3,417 | 3,342 | 3,347 | 1,386,900 | 3,347 |
| 2024-07-18 | 3,338 | 3,457 | 3,337 | 3,408 | 1,714,900 | 3,408 |
| 2024-07-17 | 3,413 | 3,463 | 3,395 | 3,401 | 1,554,100 | 3,401 |
| 2024-07-16 | 3,383 | 3,489 | 3,376 | 3,413 | 1,347,800 | 3,413 |
| 2024-07-12 | 3,427 | 3,473 | 3,411 | 3,411 | 1,317,600 | 3,411 |
| 2024-07-11 | 3,436 | 3,473 | 3,420 | 3,435 | 1,442,600 | 3,435 |
| 2024-07-10 | 3,390 | 3,441 | 3,380 | 3,411 | 1,408,200 | 3,411 |
| 2024-07-09 | 3,424 | 3,480 | 3,402 | 3,402 | 1,582,200 | 3,402 |
| 2024-07-08 | 3,433 | 3,438 | 3,368 | 3,403 | 1,655,900 | 3,403 |
| 2024-07-05 | 3,499 | 3,512 | 3,450 | 3,451 | 1,158,300 | 3,451 |
| 2024-07-04 | 3,450 | 3,497 | 3,445 | 3,494 | 966,700 | 3,494 |
| 2024-07-03 | 3,435 | 3,462 | 3,393 | 3,450 | 1,884,600 | 3,450 |
| 2024-07-02 | 3,441 | 3,478 | 3,406 | 3,460 | 1,946,900 | 3,460 |
| 2024-07-01 | 3,477 | 3,487 | 3,432 | 3,475 | 1,727,900 | 3,475 |
| 2024-06-28 | 3,449 | 3,519 | 3,448 | 3,455 | 1,124,000 | 3,455 |
| 2024-06-27 | 3,506 | 3,537 | 3,453 | 3,461 | 1,004,800 | 3,461 |
| 2024-06-26 | 3,516 | 3,540 | 3,497 | 3,523 | 1,433,100 | 3,523 |
| 2024-06-25 | 3,497 | 3,534 | 3,462 | 3,516 | 1,385,300 | 3,516 |
| 2024-06-24 | 3,535 | 3,539 | 3,475 | 3,497 | 1,396,100 | 3,497 |
| 2024-06-21 | 3,552 | 3,610 | 3,523 | 3,523 | 3,706,700 | 3,523 |
| 2024-06-20 | 3,496 | 3,547 | 3,493 | 3,540 | 929,000 | 3,540 |
| 2024-06-19 | 3,513 | 3,569 | 3,513 | 3,523 | 1,065,500 | 3,523 |
| 2024-06-18 | 3,540 | 3,583 | 3,496 | 3,517 | 1,310,600 | 3,517 |
| 2024-06-17 | 3,524 | 3,598 | 3,523 | 3,548 | 1,035,000 | 3,548 |
| 2024-06-14 | 3,488 | 3,586 | 3,483 | 3,534 | 1,804,200 | 3,534 |
| 2024-06-13 | 3,530 | 3,573 | 3,496 | 3,496 | 1,533,300 | 3,496 |
| 2024-06-12 | 3,528 | 3,584 | 3,515 | 3,570 | 1,354,400 | 3,570 |
| 2024-06-11 | 3,601 | 3,662 | 3,560 | 3,564 | 1,406,400 | 3,564 |
| 2024-06-10 | 3,481 | 3,618 | 3,480 | 3,582 | 1,272,700 | 3,582 |
| 2024-06-07 | 3,542 | 3,552 | 3,450 | 3,482 | 1,184,900 | 3,482 |
| 2024-06-06 | 3,526 | 3,564 | 3,504 | 3,551 | 1,269,300 | 3,551 |
| 2024-06-05 | 3,556 | 3,590 | 3,518 | 3,521 | 1,998,500 | 3,521 |
| 2024-06-04 | 3,571 | 3,599 | 3,501 | 3,566 | 1,399,600 | 3,566 |
| 2024-06-03 | 3,563 | 3,603 | 3,559 | 3,571 | 1,525,600 | 3,571 |
| 2024-05-31 | 3,444 | 3,535 | 3,442 | 3,525 | 3,764,100 | 3,525 |
| 2024-05-30 | 3,348 | 3,408 | 3,332 | 3,387 | 1,625,400 | 3,387 |
| 2024-05-29 | 3,451 | 3,480 | 3,411 | 3,411 | 1,262,400 | 3,411 |
| 2024-05-28 | 3,413 | 3,469 | 3,411 | 3,450 | 1,273,100 | 3,450 |
| 2024-05-27 | 3,350 | 3,441 | 3,350 | 3,441 | 1,066,000 | 3,441 |
| 2024-05-24 | 3,297 | 3,381 | 3,294 | 3,357 | 1,118,500 | 3,357 |
| 2024-05-23 | 3,314 | 3,366 | 3,293 | 3,338 | 1,297,200 | 3,338 |
| 2024-05-22 | 3,470 | 3,487 | 3,325 | 3,325 | 1,841,200 | 3,325 |
| 2024-05-21 | 3,497 | 3,544 | 3,490 | 3,509 | 1,046,800 | 3,509 |
| 2024-05-20 | 3,399 | 3,526 | 3,388 | 3,518 | 1,256,200 | 3,518 |
| 2024-05-17 | 3,350 | 3,410 | 3,350 | 3,389 | 1,019,100 | 3,389 |
| 2024-05-16 | 3,325 | 3,400 | 3,320 | 3,373 | 1,482,200 | 3,373 |
| 2024-05-15 | 3,394 | 3,406 | 3,323 | 3,327 | 1,785,700 | 3,327 |
| 2024-05-14 | 3,470 | 3,505 | 3,399 | 3,413 | 1,283,100 | 3,413 |
| 2024-05-13 | 3,484 | 3,502 | 3,441 | 3,477 | 1,082,800 | 3,477 |
| 2024-05-10 | 3,510 | 3,579 | 3,499 | 3,511 | 1,389,500 | 3,511 |
| 2024-05-09 | 3,431 | 3,504 | 3,420 | 3,485 | 1,174,800 | 3,485 |
| 2024-05-08 | 3,479 | 3,499 | 3,421 | 3,462 | 1,457,700 | 3,462 |
| 2024-05-07 | 3,549 | 3,587 | 3,503 | 3,514 | 1,722,700 | 3,514 |
| 2024-05-02 | 3,590 | 3,659 | 3,559 | 3,565 | 1,294,800 | 3,565 |
| 2024-05-01 | 3,529 | 3,642 | 3,510 | 3,591 | 1,612,200 | 3,591 |
| 2024-04-30 | 3,615 | 3,617 | 3,509 | 3,539 | 2,717,500 | 3,539 |
| 2024-04-26 | 3,500 | 3,624 | 3,457 | 3,589 | 3,598,400 | 3,589 |
| 2024-04-25 | 4,100 | 4,155 | 3,640 | 3,656 | 4,348,800 | 3,656 |
| 2024-04-24 | 4,065 | 4,092 | 4,024 | 4,043 | 1,343,500 | 4,043 |
| 2024-04-23 | 4,000 | 4,124 | 3,999 | 4,055 | 2,000,300 | 4,055 |
| 2024-04-22 | 3,828 | 3,945 | 3,828 | 3,945 | 1,157,300 | 3,945 |
| 2024-04-19 | 3,757 | 3,776 | 3,691 | 3,758 | 928,900 | 3,758 |
| 2024-04-18 | 3,763 | 3,819 | 3,713 | 3,802 | 801,400 | 3,802 |
| 2024-04-17 | 3,819 | 3,829 | 3,722 | 3,735 | 1,251,300 | 3,735 |
| 2024-04-16 | 3,867 | 3,896 | 3,775 | 3,796 | 1,359,000 | 3,796 |
| 2024-04-15 | 3,822 | 3,956 | 3,814 | 3,891 | 1,237,600 | 3,891 |
| 2024-04-12 | 3,857 | 3,899 | 3,801 | 3,849 | 1,592,700 | 3,849 |
| 2024-04-11 | 3,706 | 3,892 | 3,692 | 3,845 | 2,346,400 | 3,845 |
| 2024-04-10 | 3,624 | 3,749 | 3,620 | 3,739 | 2,192,800 | 3,739 |
| 2024-04-09 | 3,531 | 3,564 | 3,506 | 3,557 | 775,700 | 3,557 |
| 2024-04-08 | 3,495 | 3,541 | 3,492 | 3,504 | 862,400 | 3,504 |
| 2024-04-05 | 3,499 | 3,512 | 3,434 | 3,507 | 888,100 | 3,507 |
| 2024-04-04 | 3,513 | 3,554 | 3,489 | 3,534 | 1,126,900 | 3,534 |
| 2024-04-03 | 3,415 | 3,521 | 3,399 | 3,500 | 1,530,200 | 3,500 |
| 2024-04-02 | 3,447 | 3,455 | 3,352 | 3,357 | 1,173,600 | 3,357 |
| 2024-04-01 | 3,500 | 3,546 | 3,413 | 3,413 | 1,066,500 | 3,413 |
| 2024-03-29 | 3,457 | 3,555 | 3,457 | 3,511 | 1,460,400 | 3,511 |
| 2024-03-28 | 3,473 | 3,514 | 3,413 | 3,436 | 4,452,900 | 3,436 |
| 2024-03-27 | 3,562 | 3,571 | 3,486 | 3,511 | 1,321,100 | 3,511 |
| 2024-03-26 | 3,517 | 3,529 | 3,476 | 3,496 | 1,170,300 | 3,496 |
| 2024-03-25 | 3,560 | 3,564 | 3,499 | 3,521 | 1,030,500 | 3,521 |
| 2024-03-22 | 3,553 | 3,591 | 3,519 | 3,561 | 1,073,400 | 3,561 |
| 2024-03-21 | 3,595 | 3,595 | 3,528 | 3,553 | 1,278,400 | 3,553 |
| 2024-03-19 | 3,514 | 3,614 | 3,510 | 3,549 | 1,308,000 | 3,549 |
| 2024-03-18 | 3,520 | 3,607 | 3,501 | 3,549 | 1,707,600 | 3,549 |
| 2024-03-15 | 3,462 | 3,480 | 3,403 | 3,438 | 1,088,000 | 3,438 |
| 2024-03-14 | 3,365 | 3,445 | 3,349 | 3,424 | 1,331,600 | 3,424 |
| 2024-03-13 | 3,315 | 3,365 | 3,276 | 3,309 | 1,328,800 | 3,309 |
| 2024-03-12 | 3,373 | 3,373 | 3,254 | 3,316 | 1,689,700 | 3,316 |
| 2024-03-11 | 3,498 | 3,513 | 3,368 | 3,407 | 1,512,300 | 3,407 |
| 2024-03-08 | 3,454 | 3,525 | 3,424 | 3,507 | 1,838,600 | 3,507 |
| 2024-03-07 | 3,396 | 3,455 | 3,388 | 3,453 | 1,302,800 | 3,453 |
| 2024-03-06 | 3,349 | 3,424 | 3,333 | 3,392 | 1,568,900 | 3,392 |
| 2024-03-05 | 3,294 | 3,353 | 3,290 | 3,351 | 1,001,300 | 3,351 |
| 2024-03-04 | 3,270 | 3,298 | 3,254 | 3,294 | 1,231,500 | 3,294 |
| 2024-03-01 | 3,296 | 3,330 | 3,286 | 3,310 | 1,039,700 | 3,310 |
| 2024-02-29 | 3,394 | 3,395 | 3,276 | 3,279 | 2,296,700 | 3,279 |
| 2024-02-28 | 3,391 | 3,484 | 3,363 | 3,427 | 1,851,400 | 3,427 |
| 2024-02-27 | 3,232 | 3,395 | 3,211 | 3,361 | 2,018,800 | 3,361 |
| 2024-02-26 | 3,289 | 3,294 | 3,220 | 3,256 | 1,628,900 | 3,256 |
| 2024-02-22 | 3,253 | 3,321 | 3,236 | 3,303 | 1,603,900 | 3,303 |
| 2024-02-21 | 3,262 | 3,289 | 3,242 | 3,276 | 1,767,000 | 3,276 |
| 2024-02-20 | 3,253 | 3,253 | 3,210 | 3,249 | 1,275,900 | 3,249 |
| 2024-02-19 | 3,127 | 3,225 | 3,114 | 3,216 | 1,161,800 | 3,216 |
| 2024-02-16 | 3,140 | 3,182 | 3,112 | 3,142 | 899,000 | 3,142 |
| 2024-02-15 | 3,136 | 3,147 | 3,086 | 3,122 | 1,397,200 | 3,122 |
| 2024-02-14 | 3,170 | 3,178 | 3,103 | 3,134 | 1,394,600 | 3,134 |
| 2024-02-13 | 3,169 | 3,206 | 3,137 | 3,193 | 1,600,800 | 3,193 |
| 2024-02-09 | 3,193 | 3,211 | 3,148 | 3,178 | 1,388,800 | 3,178 |
| 2024-02-08 | 3,287 | 3,292 | 3,212 | 3,213 | 1,521,000 | 3,213 |
| 2024-02-07 | 3,285 | 3,334 | 3,270 | 3,305 | 1,489,800 | 3,305 |
| 2024-02-06 | 3,362 | 3,385 | 3,275 | 3,280 | 1,895,500 | 3,280 |
| 2024-02-05 | 3,399 | 3,450 | 3,342 | 3,402 | 1,943,900 | 3,402 |
| 2024-02-02 | 3,445 | 3,567 | 3,385 | 3,440 | 2,357,400 | 3,440 |
| 2024-02-01 | 3,380 | 3,438 | 3,352 | 3,429 | 1,773,000 | 3,429 |
| 2024-01-31 | 3,339 | 3,424 | 3,317 | 3,401 | 2,551,000 | 3,401 |
| 2024-01-30 | 3,335 | 3,341 | 3,304 | 3,309 | 1,369,100 | 3,309 |
| 2024-01-29 | 3,307 | 3,361 | 3,306 | 3,330 | 1,275,100 | 3,330 |
| 2024-01-26 | 3,315 | 3,315 | 3,261 | 3,295 | 1,359,800 | 3,295 |
| 2024-01-25 | 3,300 | 3,313 | 3,258 | 3,297 | 1,555,300 | 3,297 |
| 2024-01-24 | 3,367 | 3,384 | 3,316 | 3,326 | 1,211,900 | 3,326 |
| 2024-01-23 | 3,380 | 3,402 | 3,326 | 3,334 | 1,337,500 | 3,334 |
| 2024-01-22 | 3,332 | 3,408 | 3,314 | 3,404 | 1,347,100 | 3,404 |
| 2024-01-19 | 3,417 | 3,430 | 3,290 | 3,327 | 2,187,300 | 3,327 |
| 2024-01-18 | 3,478 | 3,536 | 3,410 | 3,410 | 1,231,200 | 3,410 |
| 2024-01-17 | 3,480 | 3,574 | 3,457 | 3,476 | 1,512,300 | 3,476 |
| 2024-01-16 | 3,526 | 3,550 | 3,494 | 3,504 | 993,100 | 3,504 |
| 2024-01-15 | 3,415 | 3,528 | 3,415 | 3,524 | 1,058,500 | 3,524 |
| 2024-01-12 | 3,484 | 3,484 | 3,398 | 3,401 | 1,423,300 | 3,401 |
| 2024-01-11 | 3,555 | 3,564 | 3,446 | 3,456 | 2,495,800 | 3,456 |
| 2024-01-10 | 3,443 | 3,510 | 3,414 | 3,506 | 2,205,900 | 3,506 |
| 2024-01-09 | 3,376 | 3,419 | 3,334 | 3,394 | 1,905,600 | 3,394 |
| 2024-01-05 | 3,302 | 3,367 | 3,302 | 3,339 | 1,367,300 | 3,339 |
| 2024-01-04 | 3,245 | 3,291 | 3,195 | 3,275 | 1,255,400 | 3,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1985-09-26]1株→1.05株