1605 (株)INPEX 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 | 1,980.5 | 2,001.5 | 1,980.5 | 1,985.5 | 5,744,300 | 1,985.50 |
| 2024-12-02 | 1,974 | 1,996 | 1,973 | 1,991.5 | 3,805,000 | 1,991.50 |
| 2024-11-29 | 1,971.5 | 1,987.5 | 1,964.5 | 1,974 | 4,618,900 | 1,974 |
| 2024-11-28 | 1,948.5 | 1,985 | 1,948.5 | 1,971.5 | 4,886,100 | 1,971.50 |
| 2024-11-27 | 1,972 | 1,973.5 | 1,943.5 | 1,948.5 | 7,193,000 | 1,948.50 |
| 2024-11-26 | 2,009.5 | 2,010 | 1,965 | 1,976 | 8,752,000 | 1,976 |
| 2024-11-25 | 2,020 | 2,022.5 | 2,008.5 | 2,018.5 | 12,121,000 | 2,018.50 |
| 2024-11-22 | 1,983 | 2,018 | 1,978.5 | 2,005 | 10,617,000 | 2,005 |
| 2024-11-21 | 1,980.5 | 1,990.5 | 1,971.5 | 1,980 | 14,007,500 | 1,980 |
| 2024-11-20 | 2,039 | 2,055 | 2,017 | 2,020.5 | 4,573,600 | 2,020.50 |
| 2024-11-19 | 2,070 | 2,074 | 2,044 | 2,054 | 3,939,800 | 2,054 |
| 2024-11-18 | 2,023 | 2,038 | 2,012 | 2,031 | 3,950,600 | 2,031 |
| 2024-11-15 | 2,014.5 | 2,054.5 | 2,005 | 2,043 | 5,386,800 | 2,043 |
| 2024-11-14 | 2,020 | 2,034 | 2,001.5 | 2,005 | 5,897,300 | 2,005 |
| 2024-11-13 | 2,026 | 2,045.5 | 2,008.5 | 2,025 | 8,532,900 | 2,025 |
| 2024-11-12 | 2,010 | 2,067 | 2,003.5 | 2,046 | 8,085,000 | 2,046 |
| 2024-11-11 | 2,008.5 | 2,027 | 1,996.5 | 2,004 | 4,960,200 | 2,004 |
| 2024-11-08 | 2,047.5 | 2,058.5 | 2,004.5 | 2,007 | 5,971,600 | 2,007 |
| 2024-11-07 | 2,043.5 | 2,072.5 | 2,032.5 | 2,049 | 5,393,200 | 2,049 |
| 2024-11-06 | 2,015 | 2,054 | 2,013 | 2,024.5 | 5,072,500 | 2,024.50 |
| 2024-11-05 | 2,040 | 2,045.5 | 2,018 | 2,024.5 | 3,518,700 | 2,024.50 |
| 2024-11-01 | 2,020 | 2,037 | 2,002 | 2,008.5 | 5,428,800 | 2,008.50 |
| 2024-10-31 | 2,007 | 2,015 | 1,995 | 2,013.5 | 5,464,900 | 2,013.50 |
| 2024-10-30 | 1,994.5 | 2,011.5 | 1,991 | 1,999 | 6,480,500 | 1,999 |
| 2024-10-29 | 1,960 | 1,992.5 | 1,959.5 | 1,988 | 4,895,600 | 1,988 |
| 2024-10-28 | 1,920 | 1,974 | 1,916 | 1,961.5 | 8,795,900 | 1,961.50 |
| 2024-10-25 | 1,986 | 1,997 | 1,963.5 | 1,974 | 5,476,700 | 1,974 |
| 2024-10-24 | 1,978 | 1,995 | 1,969.5 | 1,989.5 | 4,601,200 | 1,989.50 |
| 2024-10-23 | 1,998 | 2,009 | 1,988.5 | 1,989 | 5,405,500 | 1,989 |
| 2024-10-22 | 2,000 | 2,009 | 1,982.5 | 1,995 | 5,425,900 | 1,995 |
| 2024-10-21 | 2,009.5 | 2,018 | 1,997.5 | 1,999 | 5,268,000 | 1,999 |
| 2024-10-18 | 2,033.5 | 2,034 | 2,001.5 | 2,003 | 5,629,400 | 2,003 |
| 2024-10-17 | 2,042.5 | 2,051 | 2,017 | 2,017.5 | 7,561,400 | 2,017.50 |
| 2024-10-16 | 2,021 | 2,040 | 2,005 | 2,029 | 6,684,300 | 2,029 |
| 2024-10-15 | 2,030 | 2,056 | 2,022.5 | 2,031.5 | 9,543,200 | 2,031.50 |
| 2024-10-11 | 2,131 | 2,134 | 2,094 | 2,100 | 4,593,300 | 2,100 |
| 2024-10-10 | 2,121 | 2,128 | 2,099.5 | 2,109 | 4,363,000 | 2,109 |
| 2024-10-09 | 2,133.5 | 2,147.5 | 2,096.5 | 2,107 | 9,000,300 | 2,107 |
| 2024-10-08 | 2,200 | 2,214 | 2,159 | 2,173 | 11,040,700 | 2,173 |
| 2024-10-07 | 2,205 | 2,215 | 2,161 | 2,165.5 | 9,957,700 | 2,165.50 |
| 2024-10-04 | 2,170 | 2,184 | 2,135.5 | 2,166 | 12,309,200 | 2,166 |
| 2024-10-03 | 2,108.5 | 2,123 | 2,067 | 2,083.5 | 9,648,400 | 2,083.50 |
| 2024-10-02 | 2,060 | 2,077 | 2,035 | 2,058.5 | 16,179,300 | 2,058.50 |
| 2024-10-01 | 1,957 | 1,980 | 1,950 | 1,971.5 | 6,912,600 | 1,971.50 |
| 2024-09-30 | 1,906.5 | 1,940 | 1,902 | 1,938 | 9,450,200 | 1,938 |
| 2024-09-27 | 1,942.5 | 1,959 | 1,907 | 1,957.5 | 15,810,400 | 1,957.50 |
| 2024-09-26 | 1,975 | 2,005 | 1,955 | 1,982 | 9,102,900 | 1,982 |
| 2024-09-25 | 1,985 | 1,987.5 | 1,952 | 1,983 | 4,824,100 | 1,983 |
| 2024-09-24 | 1,981.5 | 1,983 | 1,951.5 | 1,972 | 5,847,600 | 1,972 |
| 2024-09-20 | 1,940 | 1,965 | 1,923 | 1,941.5 | 7,763,400 | 1,941.50 |
| 2024-09-19 | 1,898 | 1,916 | 1,887.5 | 1,905 | 7,198,300 | 1,905 |
| 2024-09-18 | 1,874.5 | 1,891.5 | 1,863 | 1,891.5 | 8,224,000 | 1,891.50 |
| 2024-09-17 | 1,858.5 | 1,872 | 1,832.5 | 1,849 | 9,627,900 | 1,849 |
| 2024-09-13 | 1,858 | 1,876 | 1,851 | 1,866.5 | 8,086,200 | 1,866.50 |
| 2024-09-12 | 1,875 | 1,887 | 1,847 | 1,858 | 8,459,900 | 1,858 |
| 2024-09-11 | 1,875 | 1,882.5 | 1,822 | 1,835 | 11,696,700 | 1,835 |
| 2024-09-10 | 1,962 | 1,973 | 1,916.5 | 1,923 | 6,776,900 | 1,923 |
| 2024-09-09 | 1,910 | 1,962 | 1,905 | 1,951.5 | 9,320,400 | 1,951.50 |
| 2024-09-06 | 2,015 | 2,026 | 1,978.5 | 1,994.5 | 8,616,200 | 1,994.50 |
| 2024-09-05 | 1,997 | 2,060 | 1,980.5 | 2,030 | 8,008,700 | 2,030 |
| 2024-09-04 | 2,048.5 | 2,072 | 2,025.5 | 2,032 | 11,144,700 | 2,032 |
| 2024-09-03 | 2,183 | 2,198 | 2,170.5 | 2,177 | 5,566,100 | 2,177 |
| 2024-09-02 | 2,159 | 2,194 | 2,151.5 | 2,183.5 | 5,611,900 | 2,183.50 |
| 2024-08-30 | 2,184 | 2,184.5 | 2,168 | 2,169.5 | 5,374,200 | 2,169.50 |
| 2024-08-29 | 2,163 | 2,172.5 | 2,153 | 2,165 | 3,548,600 | 2,165 |
| 2024-08-28 | 2,145 | 2,165 | 2,133.5 | 2,163 | 5,000,900 | 2,163 |
| 2024-08-27 | 2,180 | 2,196 | 2,174.5 | 2,192 | 5,665,700 | 2,192 |
| 2024-08-26 | 2,148 | 2,156 | 2,137 | 2,144.5 | 3,557,700 | 2,144.50 |
| 2024-08-23 | 2,133 | 2,154.5 | 2,123 | 2,136.5 | 4,636,000 | 2,136.50 |
| 2024-08-22 | 2,121 | 2,138 | 2,118.5 | 2,131 | 4,277,800 | 2,131 |
| 2024-08-21 | 2,090 | 2,137.5 | 2,087 | 2,136.5 | 6,222,500 | 2,136.50 |
| 2024-08-20 | 2,179 | 2,195.5 | 2,156 | 2,160 | 4,649,400 | 2,160 |
| 2024-08-19 | 2,191.5 | 2,214.5 | 2,161 | 2,161 | 6,195,500 | 2,161 |
| 2024-08-16 | 2,200 | 2,246 | 2,196 | 2,241.5 | 5,199,700 | 2,241.50 |
| 2024-08-15 | 2,139.5 | 2,171 | 2,134 | 2,149 | 4,913,600 | 2,149 |
| 2024-08-14 | 2,099.5 | 2,152.5 | 2,071.5 | 2,136.5 | 6,734,800 | 2,136.50 |
| 2024-08-13 | 2,151 | 2,167 | 2,100 | 2,110 | 9,281,900 | 2,110 |
| 2024-08-09 | 2,088 | 2,136.5 | 2,017 | 2,048 | 12,720,500 | 2,048 |
| 2024-08-08 | 1,978 | 2,054 | 1,970 | 2,020 | 7,679,500 | 2,020 |
| 2024-08-07 | 1,910 | 2,059 | 1,882.5 | 1,978.5 | 10,525,900 | 1,978.50 |
| 2024-08-06 | 1,970 | 2,024.5 | 1,891 | 2,000 | 10,749,100 | 2,000 |
| 2024-08-05 | 1,875 | 1,914 | 1,700 | 1,780.5 | 13,963,900 | 1,780.50 |
| 2024-08-02 | 2,150 | 2,184.5 | 2,088.5 | 2,105 | 8,445,200 | 2,105 |
| 2024-08-01 | 2,322 | 2,326.5 | 2,245 | 2,260.5 | 5,511,700 | 2,260.50 |
| 2024-07-31 | 2,255 | 2,339 | 2,226 | 2,326 | 6,821,100 | 2,326 |
| 2024-07-30 | 2,268 | 2,282.5 | 2,253.5 | 2,264.5 | 12,994,600 | 2,264.50 |
| 2024-07-29 | 2,296.5 | 2,335.5 | 2,283 | 2,311 | 5,029,200 | 2,311 |
| 2024-07-26 | 2,252 | 2,295.5 | 2,238 | 2,262 | 5,229,200 | 2,262 |
| 2024-07-25 | 2,281 | 2,293 | 2,248 | 2,252 | 5,906,600 | 2,252 |
| 2024-07-24 | 2,336.5 | 2,361.5 | 2,303 | 2,313.5 | 5,020,900 | 2,313.50 |
| 2024-07-23 | 2,359.5 | 2,394 | 2,342.5 | 2,368 | 4,786,700 | 2,368 |
| 2024-07-22 | 2,404 | 2,413 | 2,363 | 2,372 | 5,409,400 | 2,372 |
| 2024-07-19 | 2,450.5 | 2,470 | 2,420 | 2,420 | 5,706,200 | 2,420 |
| 2024-07-18 | 2,462 | 2,492 | 2,456.5 | 2,469 | 5,043,400 | 2,469 |
| 2024-07-17 | 2,464 | 2,482 | 2,451.5 | 2,459.5 | 4,639,000 | 2,459.50 |
| 2024-07-16 | 2,465 | 2,498.5 | 2,463.5 | 2,463.5 | 5,002,600 | 2,463.50 |
| 2024-07-12 | 2,443.5 | 2,480.5 | 2,434 | 2,443.5 | 5,097,900 | 2,443.50 |
| 2024-07-11 | 2,433 | 2,485.5 | 2,432.5 | 2,478 | 5,583,100 | 2,478 |
| 2024-07-10 | 2,412.5 | 2,436.5 | 2,402.5 | 2,415 | 3,997,200 | 2,415 |
| 2024-07-09 | 2,430 | 2,435 | 2,392 | 2,412.5 | 5,577,600 | 2,412.50 |
| 2024-07-08 | 2,453 | 2,473 | 2,436 | 2,440.5 | 4,806,800 | 2,440.50 |
| 2024-07-05 | 2,475 | 2,507.5 | 2,456.5 | 2,460.5 | 5,192,800 | 2,460.50 |
| 2024-07-04 | 2,480 | 2,486 | 2,461.5 | 2,475 | 4,742,000 | 2,475 |
| 2024-07-03 | 2,451 | 2,470.5 | 2,432 | 2,466.5 | 6,063,400 | 2,466.50 |
| 2024-07-02 | 2,432 | 2,489 | 2,420 | 2,489 | 8,120,700 | 2,489 |
| 2024-07-01 | 2,374.5 | 2,415 | 2,368 | 2,408 | 6,705,600 | 2,408 |
| 2024-06-28 | 2,370 | 2,372 | 2,347 | 2,367 | 5,256,400 | 2,367 |
| 2024-06-27 | 2,350 | 2,354 | 2,318 | 2,328.5 | 5,299,300 | 2,328.50 |
| 2024-06-26 | 2,394 | 2,398 | 2,372.5 | 2,395 | 7,066,200 | 2,395 |
| 2024-06-25 | 2,355 | 2,389 | 2,345 | 2,388 | 7,086,500 | 2,388 |
| 2024-06-24 | 2,329.5 | 2,331.5 | 2,294.5 | 2,316 | 3,819,500 | 2,316 |
| 2024-06-21 | 2,327 | 2,357.5 | 2,326.5 | 2,326.5 | 6,020,200 | 2,326.50 |
| 2024-06-20 | 2,297 | 2,324 | 2,292 | 2,315.5 | 3,327,700 | 2,315.50 |
| 2024-06-19 | 2,305 | 2,316 | 2,296.5 | 2,298 | 3,197,200 | 2,298 |
| 2024-06-18 | 2,306.5 | 2,308 | 2,270.5 | 2,273.5 | 3,690,500 | 2,273.50 |
| 2024-06-17 | 2,341 | 2,341 | 2,263.5 | 2,268 | 5,311,400 | 2,268 |
| 2024-06-14 | 2,309 | 2,351.5 | 2,304 | 2,342.5 | 5,083,200 | 2,342.50 |
| 2024-06-13 | 2,359 | 2,364.5 | 2,333 | 2,336 | 4,363,900 | 2,336 |
| 2024-06-12 | 2,331 | 2,386 | 2,327 | 2,375 | 5,176,700 | 2,375 |
| 2024-06-11 | 2,385 | 2,388 | 2,340.5 | 2,343 | 5,273,400 | 2,343 |
| 2024-06-10 | 2,332 | 2,354 | 2,329 | 2,346 | 3,792,500 | 2,346 |
| 2024-06-07 | 2,329 | 2,337 | 2,316 | 2,324 | 3,682,600 | 2,324 |
| 2024-06-06 | 2,316 | 2,331 | 2,304 | 2,310.5 | 6,746,200 | 2,310.50 |
| 2024-06-05 | 2,320 | 2,336 | 2,310.5 | 2,314.5 | 8,318,600 | 2,314.50 |
| 2024-06-04 | 2,442 | 2,460 | 2,382.5 | 2,390.5 | 10,241,900 | 2,390.50 |
| 2024-06-03 | 2,465 | 2,488 | 2,456.5 | 2,484 | 6,422,100 | 2,484 |
| 2024-05-31 | 2,360 | 2,425 | 2,358 | 2,423.5 | 10,386,500 | 2,423.50 |
| 2024-05-30 | 2,383.5 | 2,396 | 2,361.5 | 2,376.5 | 6,210,400 | 2,376.50 |
| 2024-05-29 | 2,450 | 2,478.5 | 2,425.5 | 2,433.5 | 6,012,900 | 2,433.50 |
| 2024-05-28 | 2,397.5 | 2,435 | 2,397 | 2,414.5 | 4,084,600 | 2,414.50 |
| 2024-05-27 | 2,388.5 | 2,406.5 | 2,368.5 | 2,388.5 | 3,440,500 | 2,388.50 |
| 2024-05-24 | 2,373.5 | 2,384.5 | 2,346.5 | 2,371 | 3,875,700 | 2,371 |
| 2024-05-23 | 2,394.5 | 2,396.5 | 2,335.5 | 2,393 | 4,815,200 | 2,393 |
| 2024-05-22 | 2,417.5 | 2,432.5 | 2,396 | 2,399.5 | 5,050,700 | 2,399.50 |
| 2024-05-21 | 2,420 | 2,462 | 2,416 | 2,440 | 4,512,100 | 2,440 |
| 2024-05-20 | 2,370 | 2,467.5 | 2,370 | 2,456 | 8,872,600 | 2,456 |
| 2024-05-17 | 2,354.5 | 2,362.5 | 2,334.5 | 2,357 | 4,351,000 | 2,357 |
| 2024-05-16 | 2,389 | 2,397 | 2,333.5 | 2,349 | 7,319,700 | 2,349 |
| 2024-05-15 | 2,390 | 2,427 | 2,385.5 | 2,388.5 | 8,253,700 | 2,388.50 |
| 2024-05-14 | 2,433 | 2,463 | 2,355.5 | 2,389.5 | 13,333,000 | 2,389.50 |
| 2024-05-13 | 2,385 | 2,399 | 2,367 | 2,393 | 4,755,000 | 2,393 |
| 2024-05-10 | 2,388.5 | 2,432.5 | 2,385.5 | 2,424 | 4,841,100 | 2,424 |
| 2024-05-09 | 2,379.5 | 2,379.5 | 2,347.5 | 2,368 | 3,769,100 | 2,368 |
| 2024-05-08 | 2,364.5 | 2,373.5 | 2,331 | 2,333.5 | 3,599,400 | 2,333.50 |
| 2024-05-07 | 2,383 | 2,388.5 | 2,319.5 | 2,360 | 5,100,200 | 2,360 |
| 2024-05-02 | 2,321 | 2,351.5 | 2,313 | 2,337 | 5,039,200 | 2,337 |
| 2024-05-01 | 2,360 | 2,367.5 | 2,314.5 | 2,351 | 5,706,800 | 2,351 |
| 2024-04-30 | 2,373 | 2,412 | 2,360 | 2,392.5 | 6,553,200 | 2,392.50 |
| 2024-04-26 | 2,363 | 2,396 | 2,358 | 2,373 | 6,020,900 | 2,373 |
| 2024-04-25 | 2,420 | 2,426.5 | 2,359.5 | 2,360 | 5,621,500 | 2,360 |
| 2024-04-24 | 2,429 | 2,449 | 2,421.5 | 2,435 | 4,600,400 | 2,435 |
| 2024-04-23 | 2,420 | 2,428 | 2,393 | 2,395.5 | 5,429,700 | 2,395.50 |
| 2024-04-22 | 2,391 | 2,441.5 | 2,346 | 2,389.5 | 10,103,700 | 2,389.50 |
| 2024-04-19 | 2,350 | 2,498 | 2,320 | 2,409 | 28,033,000 | 2,409 |
| 2024-04-18 | 2,328 | 2,384 | 2,305.5 | 2,373 | 9,650,600 | 2,373 |
| 2024-04-17 | 2,473 | 2,493 | 2,403.5 | 2,428 | 8,699,200 | 2,428 |
| 2024-04-16 | 2,558 | 2,563.5 | 2,485.5 | 2,494.5 | 10,274,100 | 2,494.50 |
| 2024-04-15 | 2,599 | 2,628 | 2,567 | 2,587.5 | 9,349,800 | 2,587.50 |
| 2024-04-12 | 2,566.5 | 2,598 | 2,539.5 | 2,594.5 | 7,536,500 | 2,594.50 |
| 2024-04-11 | 2,503.5 | 2,599 | 2,498 | 2,568 | 12,638,000 | 2,568 |
| 2024-04-10 | 2,438.5 | 2,475 | 2,435 | 2,472.5 | 4,472,800 | 2,472.50 |
| 2024-04-09 | 2,488.5 | 2,488.5 | 2,451.5 | 2,467.5 | 4,628,700 | 2,467.50 |
| 2024-04-08 | 2,497 | 2,503 | 2,426 | 2,460 | 9,821,000 | 2,460 |
| 2024-04-05 | 2,477 | 2,530 | 2,455.5 | 2,470 | 14,808,800 | 2,470 |
| 2024-04-04 | 2,444 | 2,491.5 | 2,440 | 2,469.5 | 10,420,900 | 2,469.50 |
| 2024-04-03 | 2,395 | 2,440 | 2,377.5 | 2,400 | 12,685,500 | 2,400 |
| 2024-04-02 | 2,320 | 2,346 | 2,299 | 2,324.5 | 6,522,000 | 2,324.50 |
| 2024-04-01 | 2,372 | 2,372.5 | 2,257 | 2,279 | 10,850,300 | 2,279 |
| 2024-03-29 | 2,349.5 | 2,379 | 2,327 | 2,340.5 | 8,911,000 | 2,340.50 |
| 2024-03-28 | 2,277.5 | 2,321.5 | 2,272 | 2,299.5 | 7,133,100 | 2,299.50 |
| 2024-03-27 | 2,285 | 2,301.5 | 2,269.5 | 2,269.5 | 5,403,200 | 2,269.50 |
| 2024-03-26 | 2,301 | 2,306 | 2,265 | 2,270 | 4,721,200 | 2,270 |
| 2024-03-25 | 2,289 | 2,292.5 | 2,270 | 2,275 | 4,219,400 | 2,275 |
| 2024-03-22 | 2,311 | 2,325 | 2,263.5 | 2,284 | 5,957,600 | 2,284 |
| 2024-03-21 | 2,267.5 | 2,313.5 | 2,251.5 | 2,311 | 8,431,000 | 2,311 |
| 2024-03-19 | 2,226.5 | 2,285 | 2,222 | 2,267.5 | 8,852,100 | 2,267.50 |
| 2024-03-18 | 2,207 | 2,226 | 2,185 | 2,205 | 5,920,300 | 2,205 |
| 2024-03-15 | 2,147 | 2,239.5 | 2,143 | 2,206 | 21,225,900 | 2,206 |
| 2024-03-14 | 2,092 | 2,149 | 2,084.5 | 2,112 | 8,877,300 | 2,112 |
| 2024-03-13 | 2,079 | 2,096 | 2,037.5 | 2,054.5 | 5,027,600 | 2,054.50 |
| 2024-03-12 | 2,058.5 | 2,072.5 | 2,022.5 | 2,064 | 6,851,900 | 2,064 |
| 2024-03-11 | 2,126 | 2,130.5 | 2,035.5 | 2,059.5 | 9,571,200 | 2,059.50 |
| 2024-03-08 | 2,148.5 | 2,174 | 2,132 | 2,169 | 6,404,500 | 2,169 |
| 2024-03-07 | 2,159 | 2,178 | 2,145.5 | 2,154 | 6,710,000 | 2,154 |
| 2024-03-06 | 2,118 | 2,149 | 2,107 | 2,145.5 | 6,127,200 | 2,145.50 |
| 2024-03-05 | 2,071 | 2,128 | 2,069 | 2,109 | 7,912,800 | 2,109 |
| 2024-03-04 | 2,095 | 2,123 | 2,072.5 | 2,080.5 | 7,944,900 | 2,080.50 |
| 2024-03-01 | 2,013 | 2,084.5 | 2,013 | 2,068 | 10,894,100 | 2,068 |
| 2024-02-29 | 2,036 | 2,050 | 1,990.5 | 2,011 | 11,897,200 | 2,011 |
| 2024-02-28 | 2,000 | 2,013.5 | 1,984.5 | 2,000.5 | 19,063,900 | 2,000.50 |
| 2024-02-27 | 1,983 | 2,002.5 | 1,980.5 | 1,990 | 6,407,200 | 1,990 |
| 2024-02-26 | 2,018.5 | 2,023.5 | 1,981 | 1,984 | 8,323,800 | 1,984 |
| 2024-02-22 | 2,005.5 | 2,019.5 | 2,000 | 2,016.5 | 7,730,600 | 2,016.50 |
| 2024-02-21 | 2,000 | 2,008 | 1,968 | 1,980 | 9,860,800 | 1,980 |
| 2024-02-20 | 2,042 | 2,042.5 | 2,008.5 | 2,019 | 4,548,300 | 2,019 |
| 2024-02-19 | 2,000 | 2,039.5 | 1,995 | 2,033.5 | 5,756,000 | 2,033.50 |
| 2024-02-16 | 1,964 | 2,014 | 1,960.5 | 1,998.5 | 11,800,500 | 1,998.50 |
| 2024-02-15 | 1,967.5 | 1,971.5 | 1,923 | 1,933 | 9,352,300 | 1,933 |
| 2024-02-14 | 2,024.5 | 2,031.5 | 1,965 | 1,975 | 10,716,700 | 1,975 |
| 2024-02-13 | 2,010 | 2,050 | 1,976.5 | 2,013.5 | 18,424,000 | 2,013.50 |
| 2024-02-09 | 2,029 | 2,050.5 | 1,988.5 | 1,995.5 | 8,888,700 | 1,995.50 |
| 2024-02-08 | 2,038 | 2,040 | 2,005 | 2,006 | 5,166,200 | 2,006 |
| 2024-02-07 | 2,016.5 | 2,031.5 | 1,999.5 | 2,024.5 | 7,226,200 | 2,024.50 |
| 2024-02-06 | 2,015.5 | 2,026 | 1,977 | 1,977 | 7,363,100 | 1,977 |
| 2024-02-05 | 2,033.5 | 2,036.5 | 2,009 | 2,026 | 4,276,700 | 2,026 |
| 2024-02-02 | 2,018 | 2,023 | 2,003.5 | 2,020.5 | 5,253,900 | 2,020.50 |
| 2024-02-01 | 2,025 | 2,043 | 2,020.5 | 2,039 | 4,204,200 | 2,039 |
| 2024-01-31 | 2,055 | 2,057 | 2,038 | 2,045 | 4,634,400 | 2,045 |
| 2024-01-30 | 2,050 | 2,062 | 2,040.5 | 2,053.5 | 4,937,000 | 2,053.50 |
| 2024-01-29 | 2,034 | 2,074.5 | 2,032 | 2,066 | 11,397,300 | 2,066 |
| 2024-01-26 | 2,025 | 2,041 | 1,983.5 | 1,984.5 | 7,626,000 | 1,984.50 |
| 2024-01-25 | 2,015 | 2,021.5 | 1,989 | 1,989 | 4,801,600 | 1,989 |
| 2024-01-24 | 2,004 | 2,016.5 | 1,993 | 1,998.5 | 5,160,900 | 1,998.50 |
| 2024-01-23 | 2,011 | 2,021.5 | 1,988 | 1,998 | 6,041,700 | 1,998 |
| 2024-01-22 | 1,987 | 2,001.5 | 1,973.5 | 2,001.5 | 7,361,500 | 2,001.50 |
| 2024-01-19 | 1,998 | 1,998.5 | 1,980.5 | 1,992.5 | 6,818,400 | 1,992.50 |
| 2024-01-18 | 1,995 | 2,010 | 1,974 | 1,990.5 | 8,020,600 | 1,990.50 |
| 2024-01-17 | 2,055 | 2,062.5 | 2,005.5 | 2,005.5 | 8,496,500 | 2,005.50 |
| 2024-01-16 | 2,051 | 2,057.5 | 2,033 | 2,054 | 6,625,200 | 2,054 |
| 2024-01-15 | 2,039 | 2,063 | 2,028 | 2,050 | 9,504,700 | 2,050 |
| 2024-01-12 | 1,991 | 2,010.5 | 1,968 | 2,010.5 | 10,343,200 | 2,010.50 |
| 2024-01-11 | 1,964.5 | 1,980.5 | 1,952 | 1,957.5 | 6,515,500 | 1,957.50 |
| 2024-01-10 | 1,952 | 1,957.5 | 1,941 | 1,951 | 6,063,100 | 1,951 |
| 2024-01-09 | 1,956 | 1,973 | 1,939 | 1,952.5 | 6,880,100 | 1,952.50 |
| 2024-01-05 | 1,967.5 | 1,981.5 | 1,958.5 | 1,981.5 | 5,544,800 | 1,981.50 |
| 2024-01-04 | 1,944.5 | 1,987.5 | 1,922.5 | 1,981.5 | 11,536,700 | 1,981.50 |
分割・併合履歴 ： [2013-09-26]1株→400株
