9983 (株)ファーストリテイリング 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 | 54,470 | 54,570 | 53,650 | 53,820 | 1,280,800 | 53,820 |
| 2024-12-27 | 53,520 | 55,020 | 53,370 | 54,690 | 1,496,300 | 54,690 |
| 2024-12-26 | 52,940 | 53,510 | 52,860 | 53,250 | 717,400 | 53,250 |
| 2024-12-25 | 53,110 | 53,580 | 53,010 | 53,010 | 954,300 | 53,010 |
| 2024-12-24 | 53,230 | 53,270 | 52,700 | 52,870 | 658,800 | 52,870 |
| 2024-12-23 | 53,550 | 53,580 | 52,810 | 53,180 | 724,600 | 53,180 |
| 2024-12-20 | 53,000 | 53,050 | 52,510 | 52,770 | 944,400 | 52,770 |
| 2024-12-19 | 51,880 | 53,040 | 51,820 | 52,720 | 895,600 | 52,720 |
| 2024-12-18 | 53,020 | 53,310 | 52,490 | 52,490 | 807,800 | 52,490 |
| 2024-12-17 | 52,800 | 53,430 | 52,460 | 53,430 | 809,700 | 53,430 |
| 2024-12-16 | 53,280 | 53,440 | 52,620 | 52,780 | 590,800 | 52,780 |
| 2024-12-13 | 54,170 | 54,760 | 52,850 | 53,240 | 1,636,300 | 53,240 |
| 2024-12-12 | 54,650 | 55,030 | 54,450 | 54,470 | 1,103,400 | 54,470 |
| 2024-12-11 | 53,950 | 54,260 | 53,420 | 54,000 | 1,048,400 | 54,000 |
| 2024-12-10 | 53,700 | 53,800 | 52,890 | 53,800 | 1,186,400 | 53,800 |
| 2024-12-09 | 53,360 | 53,670 | 52,670 | 53,670 | 1,112,900 | 53,670 |
| 2024-12-06 | 53,280 | 53,570 | 52,510 | 52,680 | 756,300 | 52,680 |
| 2024-12-05 | 53,740 | 53,790 | 52,830 | 53,110 | 1,006,700 | 53,110 |
| 2024-12-04 | 52,090 | 53,020 | 51,810 | 52,930 | 1,251,600 | 52,930 |
| 2024-12-03 | 50,420 | 51,850 | 50,370 | 51,690 | 1,593,900 | 51,690 |
| 2024-12-02 | 49,920 | 50,470 | 48,800 | 50,430 | 1,821,500 | 50,430 |
| 2024-11-29 | 50,810 | 51,110 | 50,350 | 51,110 | 850,000 | 51,110 |
| 2024-11-28 | 50,910 | 51,500 | 50,720 | 51,100 | 920,700 | 51,100 |
| 2024-11-27 | 51,130 | 51,290 | 50,860 | 51,190 | 855,300 | 51,190 |
| 2024-11-26 | 50,490 | 51,650 | 50,060 | 51,450 | 1,454,900 | 51,450 |
| 2024-11-25 | 49,760 | 50,750 | 49,640 | 50,730 | 1,801,700 | 50,730 |
| 2024-11-22 | 48,680 | 49,280 | 48,650 | 49,020 | 877,100 | 49,020 |
| 2024-11-21 | 49,380 | 49,440 | 48,220 | 48,470 | 997,300 | 48,470 |
| 2024-11-20 | 49,620 | 49,830 | 49,300 | 49,660 | 726,800 | 49,660 |
| 2024-11-19 | 49,960 | 50,020 | 49,420 | 49,620 | 799,900 | 49,620 |
| 2024-11-18 | 49,850 | 50,030 | 49,440 | 49,460 | 748,400 | 49,460 |
| 2024-11-15 | 49,800 | 50,950 | 49,730 | 50,240 | 1,104,400 | 50,240 |
| 2024-11-14 | 49,460 | 49,830 | 49,030 | 49,590 | 836,000 | 49,590 |
| 2024-11-13 | 49,530 | 49,600 | 48,660 | 48,900 | 983,100 | 48,900 |
| 2024-11-12 | 50,180 | 50,540 | 49,310 | 49,880 | 1,211,800 | 49,880 |
| 2024-11-11 | 49,050 | 49,500 | 48,690 | 49,480 | 710,600 | 49,480 |
| 2024-11-08 | 49,390 | 49,490 | 48,940 | 49,250 | 1,328,200 | 49,250 |
| 2024-11-07 | 50,720 | 50,830 | 48,420 | 48,690 | 1,784,300 | 48,690 |
| 2024-11-06 | 49,100 | 50,480 | 48,690 | 50,350 | 1,551,300 | 50,350 |
| 2024-11-05 | 48,790 | 49,320 | 48,750 | 49,100 | 913,800 | 49,100 |
| 2024-11-01 | 48,520 | 48,970 | 48,110 | 48,140 | 1,123,500 | 48,140 |
| 2024-10-31 | 50,730 | 50,760 | 49,110 | 49,520 | 1,429,300 | 49,520 |
| 2024-10-30 | 50,650 | 50,880 | 50,450 | 50,640 | 1,076,100 | 50,640 |
| 2024-10-29 | 50,170 | 50,540 | 49,750 | 50,540 | 746,900 | 50,540 |
| 2024-10-28 | 49,540 | 50,740 | 49,370 | 50,430 | 1,113,500 | 50,430 |
| 2024-10-25 | 49,820 | 50,040 | 49,420 | 49,850 | 870,800 | 49,850 |
| 2024-10-24 | 50,130 | 50,860 | 49,790 | 50,200 | 1,120,300 | 50,200 |
| 2024-10-23 | 51,370 | 51,700 | 50,200 | 50,570 | 1,022,500 | 50,570 |
| 2024-10-22 | 53,350 | 53,370 | 51,340 | 51,430 | 1,397,500 | 51,430 |
| 2024-10-21 | 53,300 | 53,560 | 52,580 | 53,120 | 765,500 | 53,120 |
| 2024-10-18 | 53,480 | 54,060 | 53,380 | 53,570 | 829,600 | 53,570 |
| 2024-10-17 | 54,100 | 54,290 | 53,010 | 53,010 | 1,369,200 | 53,010 |
| 2024-10-16 | 52,850 | 53,700 | 52,590 | 53,580 | 1,415,300 | 53,580 |
| 2024-10-15 | 55,300 | 55,310 | 53,520 | 53,520 | 2,031,400 | 53,520 |
| 2024-10-11 | 52,450 | 54,510 | 51,330 | 54,490 | 3,733,300 | 54,490 |
| 2024-10-10 | 50,990 | 51,380 | 50,870 | 51,360 | 1,265,300 | 51,360 |
| 2024-10-09 | 50,790 | 50,940 | 50,430 | 50,710 | 1,159,200 | 50,710 |
| 2024-10-08 | 49,860 | 50,520 | 49,800 | 50,140 | 1,166,600 | 50,140 |
| 2024-10-07 | 50,610 | 50,940 | 50,260 | 50,450 | 1,508,300 | 50,450 |
| 2024-10-04 | 49,000 | 49,360 | 48,830 | 49,210 | 1,139,700 | 49,210 |
| 2024-10-03 | 48,550 | 48,670 | 48,010 | 48,490 | 1,730,400 | 48,490 |
| 2024-10-02 | 47,830 | 47,910 | 46,610 | 46,780 | 1,606,400 | 46,780 |
| 2024-10-01 | 47,920 | 48,710 | 47,650 | 48,710 | 1,713,800 | 48,710 |
| 2024-09-30 | 47,120 | 48,300 | 46,810 | 47,420 | 6,729,400 | 47,420 |
| 2024-09-27 | 48,510 | 49,110 | 47,620 | 49,110 | 2,589,600 | 49,110 |
| 2024-09-26 | 47,800 | 48,400 | 47,650 | 47,900 | 1,626,200 | 47,900 |
| 2024-09-25 | 47,640 | 47,920 | 47,100 | 47,100 | 1,382,700 | 47,100 |
| 2024-09-24 | 48,500 | 49,130 | 47,750 | 47,930 | 1,894,600 | 47,930 |
| 2024-09-20 | 46,780 | 47,970 | 46,710 | 47,810 | 3,414,700 | 47,810 |
| 2024-09-19 | 45,520 | 46,320 | 45,280 | 45,900 | 1,557,600 | 45,900 |
| 2024-09-18 | 44,990 | 45,220 | 44,510 | 44,820 | 1,167,200 | 44,820 |
| 2024-09-17 | 44,250 | 44,460 | 43,730 | 44,070 | 1,285,700 | 44,070 |
| 2024-09-13 | 44,730 | 45,000 | 43,680 | 43,900 | 1,963,700 | 43,900 |
| 2024-09-12 | 44,080 | 44,590 | 43,880 | 44,520 | 1,836,400 | 44,520 |
| 2024-09-11 | 43,490 | 43,590 | 42,520 | 42,900 | 1,855,400 | 42,900 |
| 2024-09-10 | 44,020 | 44,190 | 43,270 | 43,640 | 1,391,800 | 43,640 |
| 2024-09-09 | 43,300 | 43,900 | 42,520 | 43,900 | 1,638,200 | 43,900 |
| 2024-09-06 | 44,600 | 45,300 | 44,080 | 44,100 | 1,660,600 | 44,100 |
| 2024-09-05 | 44,340 | 44,730 | 43,570 | 44,020 | 2,169,500 | 44,020 |
| 2024-09-04 | 46,470 | 46,870 | 45,660 | 45,740 | 2,475,200 | 45,740 |
| 2024-09-03 | 46,550 | 47,280 | 46,500 | 46,980 | 973,900 | 46,980 |
| 2024-09-02 | 47,300 | 47,580 | 46,550 | 46,820 | 1,142,500 | 46,820 |
| 2024-08-30 | 46,540 | 46,770 | 46,060 | 46,650 | 2,745,300 | 46,650 |
| 2024-08-29 | 45,330 | 46,510 | 45,100 | 46,510 | 1,301,100 | 46,510 |
| 2024-08-28 | 46,450 | 46,900 | 46,200 | 46,200 | 1,160,400 | 46,200 |
| 2024-08-27 | 46,260 | 46,980 | 45,960 | 46,620 | 1,214,400 | 46,620 |
| 2024-08-26 | 45,730 | 46,400 | 45,670 | 46,360 | 1,545,700 | 46,360 |
| 2024-08-23 | 45,180 | 45,950 | 45,110 | 45,690 | 1,318,900 | 45,690 |
| 2024-08-22 | 44,320 | 45,350 | 44,110 | 45,050 | 1,773,300 | 45,050 |
| 2024-08-21 | 43,450 | 44,140 | 43,050 | 43,950 | 1,374,300 | 43,950 |
| 2024-08-20 | 43,130 | 44,250 | 42,840 | 44,150 | 1,625,800 | 44,150 |
| 2024-08-19 | 43,470 | 43,790 | 42,480 | 42,600 | 1,566,600 | 42,600 |
| 2024-08-16 | 42,360 | 43,990 | 42,020 | 43,750 | 2,413,900 | 43,750 |
| 2024-08-15 | 40,400 | 41,270 | 40,110 | 41,210 | 1,419,500 | 41,210 |
| 2024-08-14 | 41,040 | 41,080 | 40,060 | 40,360 | 1,676,600 | 40,360 |
| 2024-08-13 | 40,340 | 40,600 | 39,720 | 40,600 | 1,954,400 | 40,600 |
| 2024-08-09 | 39,920 | 40,480 | 38,990 | 39,640 | 3,034,000 | 39,640 |
| 2024-08-08 | 38,040 | 40,070 | 38,030 | 39,840 | 2,043,800 | 39,840 |
| 2024-08-07 | 37,220 | 39,990 | 37,210 | 39,060 | 2,797,800 | 39,060 |
| 2024-08-06 | 39,210 | 39,660 | 36,710 | 39,320 | 4,001,900 | 39,320 |
| 2024-08-05 | 39,640 | 40,080 | 35,140 | 36,470 | 3,144,500 | 36,470 |
| 2024-08-02 | 39,850 | 41,100 | 39,850 | 40,340 | 2,784,800 | 40,340 |
| 2024-08-01 | 40,980 | 41,100 | 39,790 | 41,100 | 1,992,500 | 41,100 |
| 2024-07-31 | 40,550 | 42,090 | 40,500 | 41,650 | 1,969,700 | 41,650 |
| 2024-07-30 | 40,530 | 40,940 | 40,060 | 40,940 | 1,396,200 | 40,940 |
| 2024-07-29 | 41,200 | 41,800 | 40,830 | 41,160 | 1,190,200 | 41,160 |
| 2024-07-26 | 40,550 | 41,120 | 40,380 | 40,850 | 1,668,400 | 40,850 |
| 2024-07-25 | 40,250 | 40,560 | 40,050 | 40,130 | 1,590,600 | 40,130 |
| 2024-07-24 | 40,820 | 41,370 | 40,630 | 40,980 | 962,200 | 40,980 |
| 2024-07-23 | 41,770 | 41,880 | 41,280 | 41,320 | 712,100 | 41,320 |
| 2024-07-22 | 41,600 | 41,750 | 41,240 | 41,590 | 903,700 | 41,590 |
| 2024-07-19 | 42,000 | 42,000 | 41,310 | 41,680 | 1,159,500 | 41,680 |
| 2024-07-18 | 41,680 | 42,390 | 41,530 | 42,010 | 1,407,400 | 42,010 |
| 2024-07-17 | 42,710 | 42,790 | 42,350 | 42,380 | 1,348,300 | 42,380 |
| 2024-07-16 | 43,000 | 43,000 | 42,310 | 42,470 | 1,552,100 | 42,470 |
| 2024-07-12 | 44,200 | 44,440 | 42,950 | 43,010 | 4,023,800 | 43,010 |
| 2024-07-11 | 45,000 | 45,340 | 44,760 | 45,200 | 1,853,400 | 45,200 |
| 2024-07-10 | 43,400 | 44,490 | 43,320 | 44,200 | 1,758,900 | 44,200 |
| 2024-07-09 | 42,460 | 43,770 | 42,460 | 43,610 | 1,921,600 | 43,610 |
| 2024-07-08 | 42,110 | 42,330 | 41,950 | 42,250 | 1,076,000 | 42,250 |
| 2024-07-05 | 42,100 | 42,310 | 41,820 | 42,100 | 1,030,300 | 42,100 |
| 2024-07-04 | 41,820 | 42,090 | 41,540 | 41,830 | 1,088,500 | 41,830 |
| 2024-07-03 | 41,680 | 42,300 | 41,650 | 41,950 | 1,512,600 | 41,950 |
| 2024-07-02 | 40,240 | 41,380 | 40,230 | 41,380 | 1,367,900 | 41,380 |
| 2024-07-01 | 40,870 | 41,020 | 40,320 | 40,520 | 969,800 | 40,520 |
| 2024-06-28 | 40,410 | 40,840 | 40,310 | 40,560 | 1,307,500 | 40,560 |
| 2024-06-27 | 40,980 | 41,050 | 40,300 | 40,490 | 1,310,700 | 40,490 |
| 2024-06-26 | 40,810 | 41,600 | 40,620 | 41,300 | 1,151,800 | 41,300 |
| 2024-06-25 | 40,660 | 40,990 | 40,410 | 40,890 | 966,000 | 40,890 |
| 2024-06-24 | 40,140 | 40,560 | 40,010 | 40,460 | 986,200 | 40,460 |
| 2024-06-21 | 39,780 | 40,520 | 39,780 | 40,350 | 1,263,900 | 40,350 |
| 2024-06-20 | 39,720 | 39,820 | 39,350 | 39,810 | 808,200 | 39,810 |
| 2024-06-19 | 39,870 | 40,120 | 39,790 | 39,960 | 861,900 | 39,960 |
| 2024-06-18 | 39,910 | 39,960 | 39,570 | 39,850 | 932,300 | 39,850 |
| 2024-06-17 | 39,990 | 40,020 | 39,220 | 39,460 | 1,107,400 | 39,460 |
| 2024-06-14 | 40,510 | 40,750 | 40,160 | 40,400 | 2,358,500 | 40,400 |
| 2024-06-13 | 41,070 | 41,390 | 40,630 | 40,750 | 1,201,400 | 40,750 |
| 2024-06-12 | 41,330 | 41,410 | 40,580 | 40,680 | 961,600 | 40,680 |
| 2024-06-11 | 41,320 | 41,860 | 41,270 | 41,700 | 793,300 | 41,700 |
| 2024-06-10 | 41,020 | 41,620 | 40,890 | 41,490 | 937,700 | 41,490 |
| 2024-06-07 | 40,640 | 41,090 | 40,540 | 41,080 | 687,000 | 41,080 |
| 2024-06-06 | 41,260 | 41,400 | 40,570 | 40,790 | 840,200 | 40,790 |
| 2024-06-05 | 40,510 | 40,880 | 40,290 | 40,740 | 1,036,700 | 40,740 |
| 2024-06-04 | 40,370 | 40,510 | 40,090 | 40,510 | 1,281,100 | 40,510 |
| 2024-06-03 | 40,720 | 41,390 | 40,650 | 40,930 | 1,193,800 | 40,930 |
| 2024-05-31 | 39,730 | 40,260 | 39,620 | 40,210 | 1,555,800 | 40,210 |
| 2024-05-30 | 39,960 | 40,030 | 39,140 | 39,580 | 1,569,000 | 39,580 |
| 2024-05-29 | 40,660 | 41,110 | 40,280 | 40,420 | 966,500 | 40,420 |
| 2024-05-28 | 40,930 | 41,310 | 40,810 | 40,890 | 673,500 | 40,890 |
| 2024-05-27 | 40,470 | 40,830 | 40,400 | 40,830 | 770,500 | 40,830 |
| 2024-05-24 | 40,160 | 40,470 | 39,860 | 40,310 | 1,166,600 | 40,310 |
| 2024-05-23 | 40,720 | 41,140 | 40,640 | 41,120 | 782,000 | 41,120 |
| 2024-05-22 | 41,120 | 41,120 | 40,550 | 40,680 | 969,500 | 40,680 |
| 2024-05-21 | 41,770 | 41,870 | 41,410 | 41,450 | 613,400 | 41,450 |
| 2024-05-20 | 41,030 | 41,880 | 40,840 | 41,360 | 1,148,000 | 41,360 |
| 2024-05-17 | 40,680 | 41,130 | 40,620 | 41,010 | 791,700 | 41,010 |
| 2024-05-16 | 41,030 | 41,380 | 40,750 | 41,380 | 947,100 | 41,380 |
| 2024-05-15 | 41,120 | 41,430 | 40,600 | 40,750 | 1,092,700 | 40,750 |
| 2024-05-14 | 40,770 | 40,970 | 40,310 | 40,700 | 1,132,400 | 40,700 |
| 2024-05-13 | 40,570 | 40,750 | 40,320 | 40,640 | 754,900 | 40,640 |
| 2024-05-10 | 40,980 | 41,350 | 40,660 | 40,720 | 1,348,600 | 40,720 |
| 2024-05-09 | 41,150 | 41,240 | 40,580 | 40,630 | 767,600 | 40,630 |
| 2024-05-08 | 41,870 | 42,120 | 40,970 | 41,160 | 1,368,500 | 41,160 |
| 2024-05-07 | 42,220 | 42,530 | 41,950 | 42,110 | 1,838,500 | 42,110 |
| 2024-05-02 | 40,630 | 41,080 | 40,610 | 40,820 | 1,139,600 | 40,820 |
| 2024-05-01 | 40,850 | 41,390 | 40,840 | 41,190 | 1,185,600 | 41,190 |
| 2024-04-30 | 41,880 | 42,290 | 41,430 | 41,550 | 1,316,200 | 41,550 |
| 2024-04-26 | 41,530 | 41,950 | 41,390 | 41,390 | 3,133,100 | 41,390 |
| 2024-04-25 | 42,170 | 42,200 | 41,440 | 41,540 | 1,597,300 | 41,540 |
| 2024-04-24 | 42,660 | 43,360 | 42,430 | 43,080 | 1,968,100 | 43,080 |
| 2024-04-23 | 41,890 | 42,230 | 41,650 | 42,180 | 1,745,700 | 42,180 |
| 2024-04-22 | 41,070 | 41,510 | 40,600 | 41,450 | 1,596,700 | 41,450 |
| 2024-04-19 | 40,560 | 40,890 | 40,120 | 40,520 | 1,837,500 | 40,520 |
| 2024-04-18 | 40,630 | 41,130 | 40,150 | 40,950 | 1,484,700 | 40,950 |
| 2024-04-17 | 41,060 | 41,120 | 40,630 | 40,690 | 1,432,100 | 40,690 |
| 2024-04-16 | 40,700 | 41,020 | 40,490 | 40,870 | 1,458,600 | 40,870 |
| 2024-04-15 | 41,720 | 41,760 | 41,250 | 41,620 | 1,770,400 | 41,620 |
| 2024-04-12 | 43,400 | 43,400 | 41,720 | 42,160 | 4,003,100 | 42,160 |
| 2024-04-11 | 43,660 | 44,210 | 43,560 | 44,100 | 1,341,400 | 44,100 |
| 2024-04-10 | 44,230 | 44,460 | 43,880 | 44,360 | 1,569,200 | 44,360 |
| 2024-04-09 | 45,030 | 45,350 | 44,660 | 44,860 | 1,155,400 | 44,860 |
| 2024-04-08 | 44,860 | 45,370 | 44,480 | 44,850 | 1,145,300 | 44,850 |
| 2024-04-05 | 44,300 | 44,570 | 43,960 | 44,160 | 1,561,300 | 44,160 |
| 2024-04-04 | 46,110 | 46,110 | 45,180 | 45,180 | 2,155,800 | 45,180 |
| 2024-04-03 | 46,440 | 46,440 | 44,780 | 45,410 | 2,423,400 | 45,410 |
| 2024-04-02 | 47,080 | 47,440 | 46,810 | 46,980 | 1,253,600 | 46,980 |
| 2024-04-01 | 47,570 | 48,040 | 46,670 | 46,920 | 1,303,200 | 46,920 |
| 2024-03-29 | 46,860 | 47,500 | 46,800 | 47,140 | 2,357,600 | 47,140 |
| 2024-03-28 | 46,900 | 46,950 | 46,370 | 46,710 | 1,579,300 | 46,710 |
| 2024-03-27 | 46,660 | 47,370 | 46,550 | 46,930 | 1,577,600 | 46,930 |
| 2024-03-26 | 47,290 | 47,290 | 46,330 | 46,360 | 1,535,400 | 46,360 |
| 2024-03-25 | 47,160 | 47,610 | 46,940 | 47,130 | 1,366,000 | 47,130 |
| 2024-03-22 | 47,020 | 47,700 | 47,000 | 47,410 | 1,574,700 | 47,410 |
| 2024-03-21 | 46,280 | 47,020 | 46,060 | 46,860 | 1,651,000 | 46,860 |
| 2024-03-19 | 45,900 | 45,980 | 44,760 | 45,580 | 1,556,100 | 45,580 |
| 2024-03-18 | 44,430 | 46,120 | 44,250 | 46,100 | 1,876,100 | 46,100 |
| 2024-03-15 | 43,850 | 44,120 | 43,510 | 44,080 | 829,300 | 44,080 |
| 2024-03-14 | 43,250 | 44,010 | 43,120 | 43,880 | 1,254,000 | 43,880 |
| 2024-03-13 | 43,630 | 43,840 | 43,090 | 43,180 | 1,262,000 | 43,180 |
| 2024-03-12 | 43,020 | 43,620 | 42,700 | 43,480 | 1,519,500 | 43,480 |
| 2024-03-11 | 43,000 | 43,230 | 42,580 | 42,870 | 1,912,800 | 42,870 |
| 2024-03-08 | 44,140 | 44,150 | 43,260 | 43,430 | 2,727,800 | 43,430 |
| 2024-03-07 | 44,350 | 44,760 | 43,250 | 43,440 | 1,677,600 | 43,440 |
| 2024-03-06 | 43,970 | 44,030 | 43,670 | 43,870 | 1,304,100 | 43,870 |
| 2024-03-05 | 44,170 | 44,720 | 44,100 | 44,280 | 1,559,000 | 44,280 |
| 2024-03-04 | 44,600 | 44,600 | 43,990 | 44,170 | 1,370,300 | 44,170 |
| 2024-03-01 | 43,260 | 44,560 | 43,080 | 44,370 | 1,584,600 | 44,370 |
| 2024-02-29 | 42,860 | 43,400 | 42,720 | 43,260 | 1,163,800 | 43,260 |
| 2024-02-28 | 43,380 | 43,570 | 42,960 | 43,210 | 1,047,200 | 43,210 |
| 2024-02-27 | 43,700 | 44,170 | 43,400 | 43,510 | 1,336,700 | 43,510 |
| 2024-02-26 | 43,570 | 43,660 | 43,220 | 43,640 | 1,199,300 | 43,640 |
| 2024-02-22 | 42,240 | 43,350 | 42,030 | 43,270 | 1,903,000 | 43,270 |
| 2024-02-21 | 41,750 | 42,150 | 41,510 | 41,950 | 1,338,000 | 41,950 |
| 2024-02-20 | 42,140 | 42,360 | 41,640 | 41,700 | 1,083,700 | 41,700 |
| 2024-02-19 | 42,350 | 42,440 | 41,890 | 42,060 | 823,500 | 42,060 |
| 2024-02-16 | 42,200 | 42,540 | 41,850 | 42,080 | 2,084,700 | 42,080 |
| 2024-02-15 | 41,200 | 41,890 | 41,140 | 41,630 | 1,536,400 | 41,630 |
| 2024-02-14 | 40,230 | 40,860 | 40,040 | 40,650 | 1,320,300 | 40,650 |
| 2024-02-13 | 40,400 | 40,400 | 39,460 | 40,160 | 1,937,500 | 40,160 |
| 2024-02-09 | 39,970 | 40,480 | 39,710 | 39,710 | 2,365,500 | 39,710 |
| 2024-02-08 | 39,030 | 40,320 | 38,880 | 40,080 | 2,364,100 | 40,080 |
| 2024-02-07 | 38,710 | 38,900 | 38,430 | 38,750 | 1,111,100 | 38,750 |
| 2024-02-06 | 38,890 | 38,970 | 38,630 | 38,830 | 1,115,200 | 38,830 |
| 2024-02-05 | 39,020 | 39,240 | 38,850 | 39,100 | 1,114,500 | 39,100 |
| 2024-02-02 | 39,500 | 39,700 | 38,820 | 38,820 | 1,486,800 | 38,820 |
| 2024-02-01 | 39,300 | 39,490 | 38,900 | 39,030 | 1,321,900 | 39,030 |
| 2024-01-31 | 39,090 | 39,750 | 38,690 | 39,740 | 1,600,500 | 39,740 |
| 2024-01-30 | 39,340 | 39,680 | 39,200 | 39,420 | 1,426,900 | 39,420 |
| 2024-01-29 | 38,970 | 39,340 | 38,810 | 39,100 | 1,297,000 | 39,100 |
| 2024-01-26 | 38,860 | 39,120 | 38,700 | 38,870 | 1,093,000 | 38,870 |
| 2024-01-25 | 38,830 | 39,110 | 38,480 | 38,960 | 1,165,400 | 38,960 |
| 2024-01-24 | 39,570 | 39,740 | 38,930 | 39,090 | 1,400,800 | 39,090 |
| 2024-01-23 | 39,620 | 40,400 | 39,470 | 39,710 | 1,839,200 | 39,710 |
| 2024-01-22 | 39,120 | 39,680 | 38,890 | 39,610 | 1,276,500 | 39,610 |
| 2024-01-19 | 39,410 | 39,470 | 38,710 | 38,840 | 1,287,600 | 38,840 |
| 2024-01-18 | 38,910 | 39,240 | 38,520 | 38,790 | 1,349,000 | 38,790 |
| 2024-01-17 | 39,380 | 39,930 | 38,750 | 38,750 | 1,925,800 | 38,750 |
| 2024-01-16 | 39,730 | 39,820 | 38,890 | 39,000 | 1,820,700 | 39,000 |
| 2024-01-15 | 38,940 | 39,670 | 38,620 | 39,470 | 1,914,200 | 39,470 |
| 2024-01-12 | 38,720 | 39,180 | 38,250 | 38,940 | 4,605,600 | 38,940 |
| 2024-01-11 | 36,600 | 36,760 | 36,160 | 36,620 | 1,863,800 | 36,620 |
| 2024-01-10 | 34,700 | 35,960 | 34,580 | 35,790 | 1,770,400 | 35,790 |
| 2024-01-09 | 34,590 | 34,790 | 34,270 | 34,460 | 1,354,300 | 34,460 |
| 2024-01-05 | 34,920 | 34,940 | 34,440 | 34,500 | 1,147,300 | 34,500 |
| 2024-01-04 | 34,440 | 34,610 | 33,950 | 34,550 | 1,520,800 | 34,550 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株