9832 (株)オートバックスセブン 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,433 | 1,457 | 1,433 | 1,446 | 242,900 | 1,446 |
| 2024-12-02 | 1,427 | 1,432 | 1,425 | 1,428 | 125,600 | 1,428 |
| 2024-11-29 | 1,427 | 1,434 | 1,425 | 1,427 | 108,500 | 1,427 |
| 2024-11-28 | 1,421 | 1,432 | 1,418 | 1,427 | 131,000 | 1,427 |
| 2024-11-27 | 1,425 | 1,425 | 1,409 | 1,417 | 177,400 | 1,417 |
| 2024-11-26 | 1,420 | 1,424 | 1,414 | 1,424 | 142,600 | 1,424 |
| 2024-11-25 | 1,434 | 1,435 | 1,416 | 1,416 | 211,200 | 1,416 |
| 2024-11-22 | 1,417 | 1,425 | 1,414 | 1,421 | 206,000 | 1,421 |
| 2024-11-21 | 1,421 | 1,428 | 1,418 | 1,422 | 233,000 | 1,422 |
| 2024-11-20 | 1,432 | 1,438 | 1,426 | 1,431 | 112,100 | 1,431 |
| 2024-11-19 | 1,440 | 1,448 | 1,439 | 1,441 | 141,700 | 1,441 |
| 2024-11-18 | 1,427 | 1,444 | 1,424 | 1,433 | 122,800 | 1,433 |
| 2024-11-15 | 1,425 | 1,427 | 1,421 | 1,422 | 94,300 | 1,422 |
| 2024-11-14 | 1,427 | 1,429 | 1,417 | 1,417 | 116,800 | 1,417 |
| 2024-11-13 | 1,415 | 1,428 | 1,415 | 1,425 | 146,000 | 1,425 |
| 2024-11-12 | 1,417 | 1,425 | 1,411 | 1,416 | 126,400 | 1,416 |
| 2024-11-11 | 1,419 | 1,419 | 1,407 | 1,410 | 148,400 | 1,410 |
| 2024-11-08 | 1,425 | 1,429 | 1,411 | 1,422 | 148,400 | 1,422 |
| 2024-11-07 | 1,419 | 1,433 | 1,419 | 1,427 | 174,600 | 1,427 |
| 2024-11-06 | 1,407 | 1,428 | 1,407 | 1,416 | 227,000 | 1,416 |
| 2024-11-05 | 1,417 | 1,417 | 1,396 | 1,402 | 270,700 | 1,402 |
| 2024-11-01 | 1,420 | 1,428 | 1,403 | 1,418 | 323,900 | 1,418 |
| 2024-10-31 | 1,424 | 1,429 | 1,413 | 1,419 | 213,200 | 1,419 |
| 2024-10-30 | 1,421.5 | 1,424 | 1,407.5 | 1,411.5 | 492,900 | 1,411.50 |
| 2024-10-29 | 1,422 | 1,427 | 1,418.5 | 1,421.5 | 213,500 | 1,421.50 |
| 2024-10-28 | 1,411 | 1,421.5 | 1,408 | 1,421.5 | 156,300 | 1,421.50 |
| 2024-10-25 | 1,428.5 | 1,428.5 | 1,409 | 1,409.5 | 214,800 | 1,409.50 |
| 2024-10-24 | 1,430 | 1,431 | 1,417 | 1,425 | 167,900 | 1,425 |
| 2024-10-23 | 1,438 | 1,443 | 1,432 | 1,432 | 156,300 | 1,432 |
| 2024-10-22 | 1,456 | 1,456.5 | 1,439 | 1,440.5 | 175,800 | 1,440.50 |
| 2024-10-21 | 1,470 | 1,470 | 1,448 | 1,453.5 | 222,100 | 1,453.50 |
| 2024-10-18 | 1,469 | 1,474 | 1,465.5 | 1,471.5 | 88,400 | 1,471.50 |
| 2024-10-17 | 1,469 | 1,473.5 | 1,464.5 | 1,472 | 128,400 | 1,472 |
| 2024-10-16 | 1,473 | 1,475 | 1,460 | 1,462 | 147,400 | 1,462 |
| 2024-10-15 | 1,477.5 | 1,488 | 1,472 | 1,473 | 184,000 | 1,473 |
| 2024-10-11 | 1,470 | 1,479 | 1,467 | 1,468.5 | 165,800 | 1,468.50 |
| 2024-10-10 | 1,469 | 1,475.5 | 1,464 | 1,473 | 144,100 | 1,473 |
| 2024-10-09 | 1,470 | 1,480 | 1,467.5 | 1,470.5 | 148,800 | 1,470.50 |
| 2024-10-08 | 1,474 | 1,475.5 | 1,463 | 1,465 | 138,500 | 1,465 |
| 2024-10-07 | 1,484.5 | 1,484.5 | 1,476 | 1,479.5 | 197,500 | 1,479.50 |
| 2024-10-04 | 1,473 | 1,481.5 | 1,468 | 1,479.5 | 204,900 | 1,479.50 |
| 2024-10-03 | 1,479 | 1,484 | 1,468.5 | 1,473 | 182,500 | 1,473 |
| 2024-10-02 | 1,476.5 | 1,486 | 1,469.5 | 1,471.5 | 178,700 | 1,471.50 |
| 2024-10-01 | 1,483.5 | 1,483.5 | 1,465.5 | 1,476.5 | 189,200 | 1,476.50 |
| 2024-09-30 | 1,463.5 | 1,489.5 | 1,463.5 | 1,480 | 310,400 | 1,480 |
| 2024-09-27 | 1,478 | 1,496 | 1,471.5 | 1,490.5 | 879,800 | 1,490.50 |
| 2024-09-26 | 1,475 | 1,492 | 1,475 | 1,490 | 1,403,600 | 1,490 |
| 2024-09-25 | 1,464 | 1,476.5 | 1,456 | 1,474.5 | 599,300 | 1,474.50 |
| 2024-09-24 | 1,477.5 | 1,479 | 1,465 | 1,469 | 603,700 | 1,469 |
| 2024-09-20 | 1,477.5 | 1,484.5 | 1,473.5 | 1,474 | 440,000 | 1,474 |
| 2024-09-19 | 1,484 | 1,485 | 1,468 | 1,468 | 419,900 | 1,468 |
| 2024-09-18 | 1,469.5 | 1,474.5 | 1,460 | 1,472 | 279,000 | 1,472 |
| 2024-09-17 | 1,465 | 1,471 | 1,454 | 1,469 | 379,200 | 1,469 |
| 2024-09-13 | 1,469.5 | 1,469.5 | 1,456 | 1,459.5 | 331,600 | 1,459.50 |
| 2024-09-12 | 1,475 | 1,478.5 | 1,462.5 | 1,469.5 | 424,800 | 1,469.50 |
| 2024-09-11 | 1,475 | 1,476.5 | 1,462.5 | 1,467 | 269,000 | 1,467 |
| 2024-09-10 | 1,490 | 1,499 | 1,478.5 | 1,480 | 248,400 | 1,480 |
| 2024-09-09 | 1,467 | 1,485.5 | 1,465 | 1,483 | 254,000 | 1,483 |
| 2024-09-06 | 1,486 | 1,492 | 1,476 | 1,476 | 231,000 | 1,476 |
| 2024-09-05 | 1,486.5 | 1,493 | 1,475.5 | 1,480 | 277,800 | 1,480 |
| 2024-09-04 | 1,487 | 1,501.5 | 1,484.5 | 1,492 | 265,900 | 1,492 |
| 2024-09-03 | 1,492 | 1,498 | 1,487 | 1,490.5 | 165,800 | 1,490.50 |
| 2024-09-02 | 1,503 | 1,504.5 | 1,488 | 1,492 | 265,200 | 1,492 |
| 2024-08-30 | 1,503.5 | 1,506.5 | 1,495 | 1,500.5 | 204,000 | 1,500.50 |
| 2024-08-29 | 1,511 | 1,516.5 | 1,500 | 1,501.5 | 188,000 | 1,501.50 |
| 2024-08-28 | 1,506.5 | 1,513.5 | 1,499 | 1,511.5 | 142,300 | 1,511.50 |
| 2024-08-27 | 1,520 | 1,522.5 | 1,509.5 | 1,510.5 | 183,700 | 1,510.50 |
| 2024-08-26 | 1,522.5 | 1,524 | 1,507 | 1,519.5 | 124,800 | 1,519.50 |
| 2024-08-23 | 1,518 | 1,524 | 1,515.5 | 1,522.5 | 109,800 | 1,522.50 |
| 2024-08-22 | 1,517.5 | 1,519 | 1,505 | 1,518 | 92,000 | 1,518 |
| 2024-08-21 | 1,515.5 | 1,526.5 | 1,511.5 | 1,518 | 173,300 | 1,518 |
| 2024-08-20 | 1,500 | 1,526 | 1,490.5 | 1,522.5 | 374,900 | 1,522.50 |
| 2024-08-19 | 1,483 | 1,491.5 | 1,475.5 | 1,488 | 197,200 | 1,488 |
| 2024-08-16 | 1,477.5 | 1,479 | 1,466.5 | 1,473.5 | 142,100 | 1,473.50 |
| 2024-08-15 | 1,463.5 | 1,469 | 1,457 | 1,463.5 | 160,700 | 1,463.50 |
| 2024-08-14 | 1,443.5 | 1,456 | 1,438 | 1,456 | 152,200 | 1,456 |
| 2024-08-13 | 1,444 | 1,455 | 1,436.5 | 1,444 | 206,400 | 1,444 |
| 2024-08-09 | 1,482.5 | 1,482.5 | 1,432.5 | 1,445 | 230,900 | 1,445 |
| 2024-08-08 | 1,451 | 1,482.5 | 1,449 | 1,458 | 171,100 | 1,458 |
| 2024-08-07 | 1,440 | 1,479 | 1,435 | 1,450.5 | 314,500 | 1,450.50 |
| 2024-08-06 | 1,436 | 1,474.5 | 1,425.5 | 1,451 | 461,700 | 1,451 |
| 2024-08-05 | 1,444 | 1,469.5 | 1,381.5 | 1,388 | 679,500 | 1,388 |
| 2024-08-02 | 1,504.5 | 1,507.5 | 1,475.5 | 1,488.5 | 453,100 | 1,488.50 |
| 2024-08-01 | 1,526 | 1,547.5 | 1,504.5 | 1,517 | 605,800 | 1,517 |
| 2024-07-31 | 1,625.5 | 1,662.5 | 1,620.5 | 1,660.5 | 435,300 | 1,660.50 |
| 2024-07-30 | 1,624 | 1,635.5 | 1,620 | 1,627 | 253,200 | 1,627 |
| 2024-07-29 | 1,600 | 1,621 | 1,599 | 1,621 | 195,200 | 1,621 |
| 2024-07-26 | 1,605 | 1,605 | 1,592 | 1,599 | 131,000 | 1,599 |
| 2024-07-25 | 1,588 | 1,612 | 1,580.5 | 1,602.5 | 274,400 | 1,602.50 |
| 2024-07-24 | 1,600 | 1,606.5 | 1,586.5 | 1,588 | 185,500 | 1,588 |
| 2024-07-23 | 1,585.5 | 1,599.5 | 1,585 | 1,599 | 136,000 | 1,599 |
| 2024-07-22 | 1,589 | 1,590 | 1,580.5 | 1,585.5 | 110,800 | 1,585.50 |
| 2024-07-19 | 1,592.5 | 1,592.5 | 1,578 | 1,586 | 115,200 | 1,586 |
| 2024-07-18 | 1,582 | 1,597.5 | 1,581 | 1,591.5 | 163,400 | 1,591.50 |
| 2024-07-17 | 1,573 | 1,587 | 1,571.5 | 1,583.5 | 129,700 | 1,583.50 |
| 2024-07-16 | 1,590 | 1,590 | 1,564.5 | 1,566 | 178,100 | 1,566 |
| 2024-07-12 | 1,576.5 | 1,589.5 | 1,575 | 1,588 | 173,900 | 1,588 |
| 2024-07-11 | 1,578 | 1,582 | 1,575 | 1,579 | 146,700 | 1,579 |
| 2024-07-10 | 1,563.5 | 1,574 | 1,558.5 | 1,573.5 | 183,800 | 1,573.50 |
| 2024-07-09 | 1,565 | 1,568.5 | 1,558 | 1,561 | 167,800 | 1,561 |
| 2024-07-08 | 1,548 | 1,571 | 1,544.5 | 1,561.5 | 304,300 | 1,561.50 |
| 2024-07-05 | 1,552 | 1,554.5 | 1,543 | 1,545.5 | 90,700 | 1,545.50 |
| 2024-07-04 | 1,546 | 1,558 | 1,543.5 | 1,551 | 167,600 | 1,551 |
| 2024-07-03 | 1,548 | 1,550.5 | 1,539 | 1,546.5 | 281,800 | 1,546.50 |
| 2024-07-02 | 1,576.5 | 1,584 | 1,560 | 1,560 | 190,100 | 1,560 |
| 2024-07-01 | 1,569 | 1,581 | 1,569 | 1,576.5 | 278,200 | 1,576.50 |
| 2024-06-28 | 1,558 | 1,561.5 | 1,551.5 | 1,555 | 136,000 | 1,555 |
| 2024-06-27 | 1,544.5 | 1,558 | 1,544 | 1,557.5 | 150,700 | 1,557.50 |
| 2024-06-26 | 1,545.5 | 1,550 | 1,541.5 | 1,541.5 | 152,300 | 1,541.50 |
| 2024-06-25 | 1,549 | 1,559.5 | 1,546.5 | 1,554.5 | 202,700 | 1,554.50 |
| 2024-06-24 | 1,530 | 1,543.5 | 1,525 | 1,540 | 211,100 | 1,540 |
| 2024-06-21 | 1,522.5 | 1,538 | 1,520 | 1,520.5 | 286,000 | 1,520.50 |
| 2024-06-20 | 1,522.5 | 1,525 | 1,508 | 1,519 | 186,900 | 1,519 |
| 2024-06-19 | 1,517 | 1,521 | 1,513.5 | 1,521 | 106,300 | 1,521 |
| 2024-06-18 | 1,509 | 1,524 | 1,508.5 | 1,522.5 | 127,200 | 1,522.50 |
| 2024-06-17 | 1,533.5 | 1,534 | 1,502.5 | 1,514.5 | 208,500 | 1,514.50 |
| 2024-06-14 | 1,521.5 | 1,537.5 | 1,518.5 | 1,537.5 | 253,600 | 1,537.50 |
| 2024-06-13 | 1,550.5 | 1,551 | 1,533.5 | 1,537 | 176,600 | 1,537 |
| 2024-06-12 | 1,553.5 | 1,559 | 1,546 | 1,553 | 182,200 | 1,553 |
| 2024-06-11 | 1,550 | 1,562.5 | 1,547 | 1,557.5 | 272,900 | 1,557.50 |
| 2024-06-10 | 1,529.5 | 1,544 | 1,529 | 1,541 | 167,200 | 1,541 |
| 2024-06-07 | 1,522.5 | 1,529 | 1,521 | 1,529 | 93,200 | 1,529 |
| 2024-06-06 | 1,524.5 | 1,532 | 1,519 | 1,522.5 | 124,100 | 1,522.50 |
| 2024-06-05 | 1,517 | 1,526.5 | 1,515 | 1,524.5 | 134,800 | 1,524.50 |
| 2024-06-04 | 1,513 | 1,525 | 1,511 | 1,522 | 148,600 | 1,522 |
| 2024-06-03 | 1,530 | 1,537 | 1,512 | 1,512 | 298,900 | 1,512 |
| 2024-05-31 | 1,527 | 1,540 | 1,525.5 | 1,539 | 257,400 | 1,539 |
| 2024-05-30 | 1,515.5 | 1,522.5 | 1,509 | 1,522.5 | 146,300 | 1,522.50 |
| 2024-05-29 | 1,513.5 | 1,525 | 1,513.5 | 1,515.5 | 132,200 | 1,515.50 |
| 2024-05-28 | 1,523 | 1,524.5 | 1,514 | 1,518 | 122,100 | 1,518 |
| 2024-05-27 | 1,520 | 1,525 | 1,511.5 | 1,521.5 | 149,800 | 1,521.50 |
| 2024-05-24 | 1,508.5 | 1,521.5 | 1,505 | 1,520 | 219,000 | 1,520 |
| 2024-05-23 | 1,509 | 1,511 | 1,500 | 1,507 | 149,300 | 1,507 |
| 2024-05-22 | 1,495 | 1,508 | 1,495 | 1,504 | 180,200 | 1,504 |
| 2024-05-21 | 1,510 | 1,510 | 1,492 | 1,492 | 432,400 | 1,492 |
| 2024-05-20 | 1,517 | 1,521 | 1,514 | 1,520 | 140,300 | 1,520 |
| 2024-05-17 | 1,521.5 | 1,525.5 | 1,509 | 1,517 | 207,300 | 1,517 |
| 2024-05-16 | 1,528.5 | 1,530 | 1,507 | 1,528 | 170,500 | 1,528 |
| 2024-05-15 | 1,541 | 1,549 | 1,526.5 | 1,530 | 183,800 | 1,530 |
| 2024-05-14 | 1,535 | 1,547 | 1,528.5 | 1,541 | 207,700 | 1,541 |
| 2024-05-13 | 1,500 | 1,544.5 | 1,469 | 1,536 | 579,300 | 1,536 |
| 2024-05-10 | 1,545 | 1,551 | 1,532.5 | 1,533.5 | 262,000 | 1,533.50 |
| 2024-05-09 | 1,547 | 1,561.5 | 1,543 | 1,548.5 | 171,100 | 1,548.50 |
| 2024-05-08 | 1,551 | 1,558 | 1,545.5 | 1,545.5 | 172,300 | 1,545.50 |
| 2024-05-07 | 1,571 | 1,572.5 | 1,548 | 1,553 | 258,200 | 1,553 |
| 2024-05-02 | 1,593 | 1,593 | 1,567.5 | 1,572 | 158,200 | 1,572 |
| 2024-05-01 | 1,589 | 1,594 | 1,582.5 | 1,589 | 113,800 | 1,589 |
| 2024-04-30 | 1,599.5 | 1,608 | 1,591 | 1,594 | 159,100 | 1,594 |
| 2024-04-26 | 1,577.5 | 1,596 | 1,575 | 1,594 | 195,000 | 1,594 |
| 2024-04-25 | 1,596 | 1,596 | 1,580 | 1,585 | 180,800 | 1,585 |
| 2024-04-24 | 1,595 | 1,597 | 1,582 | 1,584.5 | 169,600 | 1,584.50 |
| 2024-04-23 | 1,590 | 1,590 | 1,578 | 1,586.5 | 125,000 | 1,586.50 |
| 2024-04-22 | 1,573 | 1,588 | 1,572 | 1,585 | 175,600 | 1,585 |
| 2024-04-19 | 1,561 | 1,570.5 | 1,550 | 1,557 | 186,100 | 1,557 |
| 2024-04-18 | 1,562 | 1,574 | 1,562 | 1,568 | 136,900 | 1,568 |
| 2024-04-17 | 1,569 | 1,569 | 1,548 | 1,556 | 145,500 | 1,556 |
| 2024-04-16 | 1,579.5 | 1,579.5 | 1,561 | 1,564 | 177,100 | 1,564 |
| 2024-04-15 | 1,571 | 1,579.5 | 1,570.5 | 1,579.5 | 131,600 | 1,579.50 |
| 2024-04-12 | 1,575 | 1,575.5 | 1,565 | 1,571 | 136,800 | 1,571 |
| 2024-04-11 | 1,565 | 1,576 | 1,554 | 1,575 | 186,400 | 1,575 |
| 2024-04-10 | 1,572 | 1,572.5 | 1,562 | 1,565.5 | 168,900 | 1,565.50 |
| 2024-04-09 | 1,578 | 1,579.5 | 1,556.5 | 1,560 | 210,200 | 1,560 |
| 2024-04-08 | 1,575 | 1,578 | 1,567 | 1,574 | 156,800 | 1,574 |
| 2024-04-05 | 1,554.5 | 1,581 | 1,551.5 | 1,581 | 290,300 | 1,581 |
| 2024-04-04 | 1,551.5 | 1,560 | 1,542.5 | 1,554.5 | 296,400 | 1,554.50 |
| 2024-04-03 | 1,525.5 | 1,542.5 | 1,522.5 | 1,542 | 276,300 | 1,542 |
| 2024-04-02 | 1,543 | 1,545 | 1,524 | 1,529.5 | 429,800 | 1,529.50 |
| 2024-04-01 | 1,598.5 | 1,600 | 1,541 | 1,543 | 696,100 | 1,543 |
| 2024-03-29 | 1,589.5 | 1,609 | 1,586.5 | 1,603.5 | 297,400 | 1,603.50 |
| 2024-03-28 | 1,611 | 1,611.5 | 1,577 | 1,578.5 | 1,051,600 | 1,578.50 |
| 2024-03-27 | 1,651.5 | 1,660.5 | 1,650 | 1,651 | 1,052,600 | 1,651 |
| 2024-03-26 | 1,644 | 1,654 | 1,640 | 1,649 | 527,600 | 1,649 |
| 2024-03-25 | 1,651.5 | 1,655 | 1,641 | 1,649.5 | 650,000 | 1,649.50 |
| 2024-03-22 | 1,640 | 1,665 | 1,633.5 | 1,656.5 | 616,300 | 1,656.50 |
| 2024-03-21 | 1,625 | 1,632 | 1,622 | 1,626 | 619,100 | 1,626 |
| 2024-03-19 | 1,623.5 | 1,626.5 | 1,614 | 1,624.5 | 474,600 | 1,624.50 |
| 2024-03-18 | 1,636 | 1,637 | 1,620.5 | 1,629 | 428,800 | 1,629 |
| 2024-03-15 | 1,633.5 | 1,635 | 1,619 | 1,629.5 | 268,700 | 1,629.50 |
| 2024-03-14 | 1,619 | 1,626.5 | 1,612 | 1,625 | 285,900 | 1,625 |
| 2024-03-13 | 1,628 | 1,632.5 | 1,615 | 1,618 | 194,300 | 1,618 |
| 2024-03-12 | 1,627 | 1,633.5 | 1,605 | 1,631 | 286,300 | 1,631 |
| 2024-03-11 | 1,638 | 1,638 | 1,617.5 | 1,626.5 | 350,100 | 1,626.50 |
| 2024-03-08 | 1,625 | 1,642 | 1,623.5 | 1,640.5 | 238,500 | 1,640.50 |
| 2024-03-07 | 1,628 | 1,639.5 | 1,626.5 | 1,637 | 202,600 | 1,637 |
| 2024-03-06 | 1,621 | 1,635 | 1,619 | 1,630 | 225,200 | 1,630 |
| 2024-03-05 | 1,629 | 1,635 | 1,619 | 1,627.5 | 299,500 | 1,627.50 |
| 2024-03-04 | 1,652 | 1,657.5 | 1,621 | 1,623.5 | 535,700 | 1,623.50 |
| 2024-03-01 | 1,663.5 | 1,673.5 | 1,659 | 1,659 | 284,800 | 1,659 |
| 2024-02-29 | 1,666 | 1,675.5 | 1,659.5 | 1,675 | 307,400 | 1,675 |
| 2024-02-28 | 1,663 | 1,674.5 | 1,661 | 1,664.5 | 249,200 | 1,664.50 |
| 2024-02-27 | 1,659 | 1,672.5 | 1,656.5 | 1,659 | 201,100 | 1,659 |
| 2024-02-26 | 1,670.5 | 1,673 | 1,649 | 1,659 | 189,300 | 1,659 |
| 2024-02-22 | 1,675 | 1,681 | 1,663.5 | 1,665.5 | 238,600 | 1,665.50 |
| 2024-02-21 | 1,659 | 1,673.5 | 1,654 | 1,663 | 283,500 | 1,663 |
| 2024-02-20 | 1,657.5 | 1,657.5 | 1,639 | 1,644 | 165,500 | 1,644 |
| 2024-02-19 | 1,640 | 1,652 | 1,637.5 | 1,649.5 | 192,600 | 1,649.50 |
| 2024-02-16 | 1,643.5 | 1,650 | 1,628 | 1,632.5 | 223,900 | 1,632.50 |
| 2024-02-15 | 1,672 | 1,672 | 1,631.5 | 1,633.5 | 214,800 | 1,633.50 |
| 2024-02-14 | 1,660.5 | 1,672 | 1,657 | 1,665 | 194,100 | 1,665 |
| 2024-02-13 | 1,655 | 1,666 | 1,646.5 | 1,660.5 | 273,000 | 1,660.50 |
| 2024-02-09 | 1,629 | 1,652 | 1,621.5 | 1,651 | 243,000 | 1,651 |
| 2024-02-08 | 1,617.5 | 1,637 | 1,609.5 | 1,632 | 349,400 | 1,632 |
| 2024-02-07 | 1,635.5 | 1,638.5 | 1,621 | 1,625 | 184,500 | 1,625 |
| 2024-02-06 | 1,650.5 | 1,653 | 1,638 | 1,641 | 187,800 | 1,641 |
| 2024-02-05 | 1,655 | 1,660.5 | 1,647 | 1,651 | 194,600 | 1,651 |
| 2024-02-02 | 1,633 | 1,657.5 | 1,629.5 | 1,652 | 268,200 | 1,652 |
| 2024-02-01 | 1,609.5 | 1,650 | 1,609 | 1,628.5 | 407,700 | 1,628.50 |
| 2024-01-31 | 1,584 | 1,605.5 | 1,578 | 1,605 | 266,800 | 1,605 |
| 2024-01-30 | 1,594 | 1,594 | 1,585 | 1,587.5 | 154,300 | 1,587.50 |
| 2024-01-29 | 1,585 | 1,593 | 1,582.5 | 1,590 | 168,300 | 1,590 |
| 2024-01-26 | 1,588 | 1,588.5 | 1,573 | 1,573 | 236,800 | 1,573 |
| 2024-01-25 | 1,596 | 1,596 | 1,583.5 | 1,591 | 162,300 | 1,591 |
| 2024-01-24 | 1,603 | 1,604 | 1,588 | 1,590 | 218,900 | 1,590 |
| 2024-01-23 | 1,616 | 1,622 | 1,603 | 1,609 | 205,000 | 1,609 |
| 2024-01-22 | 1,609 | 1,615.5 | 1,605.5 | 1,613.5 | 118,600 | 1,613.50 |
| 2024-01-19 | 1,615.5 | 1,618 | 1,605.5 | 1,605.5 | 159,800 | 1,605.50 |
| 2024-01-18 | 1,599 | 1,614 | 1,598.5 | 1,610.5 | 126,200 | 1,610.50 |
| 2024-01-17 | 1,595 | 1,621.5 | 1,595 | 1,599.5 | 244,900 | 1,599.50 |
| 2024-01-16 | 1,601 | 1,609 | 1,590 | 1,590 | 217,300 | 1,590 |
| 2024-01-15 | 1,583 | 1,604.5 | 1,582.5 | 1,600 | 164,300 | 1,600 |
| 2024-01-12 | 1,594.5 | 1,599.5 | 1,573 | 1,584 | 238,300 | 1,584 |
| 2024-01-11 | 1,601 | 1,604 | 1,585.5 | 1,585.5 | 391,500 | 1,585.50 |
| 2024-01-10 | 1,609 | 1,609 | 1,599 | 1,600.5 | 217,400 | 1,600.50 |
| 2024-01-09 | 1,587.5 | 1,610 | 1,584 | 1,610 | 273,900 | 1,610 |
| 2024-01-05 | 1,577 | 1,582 | 1,571.5 | 1,579.5 | 175,300 | 1,579.50 |
| 2024-01-04 | 1,555 | 1,572 | 1,542 | 1,571 | 272,000 | 1,571 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
