1944 (株)きんでん 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 | 3,070 | 3,072 | 3,024 | 3,036 | 378,100 | 3,036 |
| 2024-12-27 | 3,050 | 3,080 | 3,041 | 3,072 | 373,200 | 3,072 |
| 2024-12-26 | 3,045 | 3,057 | 3,024 | 3,053 | 267,900 | 3,053 |
| 2024-12-25 | 3,053 | 3,058 | 3,000 | 3,024 | 356,400 | 3,024 |
| 2024-12-24 | 3,073 | 3,078 | 3,054 | 3,055 | 201,800 | 3,055 |
| 2024-12-23 | 3,073 | 3,105 | 3,050 | 3,077 | 362,100 | 3,077 |
| 2024-12-20 | 3,106 | 3,109 | 3,062 | 3,081 | 553,900 | 3,081 |
| 2024-12-19 | 3,076 | 3,087 | 3,047 | 3,085 | 414,400 | 3,085 |
| 2024-12-18 | 3,060 | 3,121 | 3,056 | 3,109 | 427,300 | 3,109 |
| 2024-12-17 | 3,050 | 3,073 | 3,030 | 3,049 | 445,800 | 3,049 |
| 2024-12-16 | 3,085 | 3,130 | 3,058 | 3,095 | 253,600 | 3,095 |
| 2024-12-13 | 3,045 | 3,087 | 3,042 | 3,082 | 403,100 | 3,082 |
| 2024-12-12 | 3,050 | 3,096 | 3,041 | 3,073 | 584,800 | 3,073 |
| 2024-12-11 | 3,051 | 3,081 | 3,043 | 3,066 | 659,100 | 3,066 |
| 2024-12-10 | 3,080 | 3,092 | 3,043 | 3,050 | 327,800 | 3,050 |
| 2024-12-09 | 3,098 | 3,120 | 3,042 | 3,050 | 480,000 | 3,050 |
| 2024-12-06 | 3,078 | 3,102 | 3,054 | 3,096 | 535,200 | 3,096 |
| 2024-12-05 | 3,053 | 3,123 | 3,046 | 3,107 | 563,900 | 3,107 |
| 2024-12-04 | 3,108 | 3,117 | 3,045 | 3,053 | 496,900 | 3,053 |
| 2024-12-03 | 3,114 | 3,154 | 3,089 | 3,092 | 557,400 | 3,092 |
| 2024-12-02 | 3,083 | 3,106 | 3,052 | 3,098 | 333,700 | 3,098 |
| 2024-11-29 | 3,048 | 3,107 | 3,029 | 3,084 | 367,600 | 3,084 |
| 2024-11-28 | 3,035 | 3,067 | 3,030 | 3,057 | 351,100 | 3,057 |
| 2024-11-27 | 3,061 | 3,072 | 3,014 | 3,046 | 415,200 | 3,046 |
| 2024-11-26 | 3,040 | 3,062 | 3,021 | 3,049 | 463,100 | 3,049 |
| 2024-11-25 | 3,114 | 3,119 | 3,033 | 3,045 | 424,500 | 3,045 |
| 2024-11-22 | 3,052 | 3,094 | 3,016 | 3,071 | 326,300 | 3,071 |
| 2024-11-21 | 3,075 | 3,108 | 3,050 | 3,052 | 359,700 | 3,052 |
| 2024-11-20 | 3,100 | 3,128 | 3,071 | 3,076 | 107,400 | 3,076 |
| 2024-11-19 | 3,158 | 3,170 | 3,056 | 3,059 | 390,700 | 3,059 |
| 2024-11-18 | 3,170 | 3,216 | 3,157 | 3,161 | 344,700 | 3,161 |
| 2024-11-15 | 3,219 | 3,263 | 3,198 | 3,209 | 369,400 | 3,209 |
| 2024-11-14 | 3,104 | 3,199 | 3,102 | 3,198 | 419,900 | 3,198 |
| 2024-11-13 | 3,127 | 3,151 | 3,094 | 3,117 | 155,300 | 3,117 |
| 2024-11-12 | 3,114 | 3,145 | 3,104 | 3,127 | 274,400 | 3,127 |
| 2024-11-11 | 3,064 | 3,093 | 3,055 | 3,076 | 229,600 | 3,076 |
| 2024-11-08 | 3,068 | 3,072 | 3,043 | 3,064 | 493,500 | 3,064 |
| 2024-11-07 | 3,030 | 3,074 | 3,005 | 3,068 | 717,200 | 3,068 |
| 2024-11-06 | 3,160 | 3,165 | 3,050 | 3,056 | 328,200 | 3,056 |
| 2024-11-05 | 3,150 | 3,160 | 3,102 | 3,138 | 381,800 | 3,138 |
| 2024-11-01 | 3,181 | 3,205 | 3,092 | 3,110 | 811,100 | 3,110 |
| 2024-10-31 | 3,190 | 3,207 | 3,150 | 3,189 | 616,600 | 3,189 |
| 2024-10-30 | 3,185 | 3,225 | 3,146 | 3,180 | 758,500 | 3,180 |
| 2024-10-29 | 3,110 | 3,152 | 3,098 | 3,142 | 397,600 | 3,142 |
| 2024-10-28 | 3,128 | 3,143 | 3,092 | 3,116 | 438,400 | 3,116 |
| 2024-10-25 | 3,123 | 3,133 | 3,091 | 3,113 | 229,500 | 3,113 |
| 2024-10-24 | 3,108 | 3,126 | 3,052 | 3,120 | 459,500 | 3,120 |
| 2024-10-23 | 3,160 | 3,173 | 3,135 | 3,152 | 401,900 | 3,152 |
| 2024-10-22 | 3,237 | 3,242 | 3,174 | 3,177 | 239,400 | 3,177 |
| 2024-10-21 | 3,202 | 3,264 | 3,188 | 3,238 | 434,900 | 3,238 |
| 2024-10-18 | 3,275 | 3,283 | 3,224 | 3,225 | 347,500 | 3,225 |
| 2024-10-17 | 3,291 | 3,291 | 3,251 | 3,261 | 271,600 | 3,261 |
| 2024-10-16 | 3,230 | 3,289 | 3,219 | 3,257 | 462,500 | 3,257 |
| 2024-10-15 | 3,252 | 3,320 | 3,213 | 3,291 | 688,500 | 3,291 |
| 2024-10-11 | 3,200 | 3,203 | 3,186 | 3,192 | 241,500 | 3,192 |
| 2024-10-10 | 3,202 | 3,230 | 3,197 | 3,200 | 303,400 | 3,200 |
| 2024-10-09 | 3,228 | 3,251 | 3,197 | 3,228 | 340,000 | 3,228 |
| 2024-10-08 | 3,169 | 3,226 | 3,169 | 3,222 | 260,000 | 3,222 |
| 2024-10-07 | 3,248 | 3,259 | 3,198 | 3,200 | 372,200 | 3,200 |
| 2024-10-04 | 3,169 | 3,238 | 3,165 | 3,230 | 366,400 | 3,230 |
| 2024-10-03 | 3,225 | 3,229 | 3,147 | 3,147 | 415,200 | 3,147 |
| 2024-10-02 | 3,137 | 3,167 | 3,121 | 3,158 | 408,900 | 3,158 |
| 2024-10-01 | 3,135 | 3,162 | 3,129 | 3,150 | 346,600 | 3,150 |
| 2024-09-30 | 3,150 | 3,210 | 3,130 | 3,150 | 624,100 | 3,150 |
| 2024-09-27 | 3,298 | 3,343 | 3,282 | 3,290 | 527,800 | 3,290 |
| 2024-09-26 | 3,246 | 3,374 | 3,233 | 3,365 | 677,500 | 3,365 |
| 2024-09-25 | 3,200 | 3,201 | 3,166 | 3,189 | 392,300 | 3,189 |
| 2024-09-24 | 3,221 | 3,248 | 3,186 | 3,238 | 526,600 | 3,238 |
| 2024-09-20 | 3,250 | 3,261 | 3,208 | 3,216 | 636,900 | 3,216 |
| 2024-09-19 | 3,331 | 3,334 | 3,263 | 3,268 | 404,400 | 3,268 |
| 2024-09-18 | 3,286 | 3,320 | 3,250 | 3,300 | 344,200 | 3,300 |
| 2024-09-17 | 3,328 | 3,339 | 3,226 | 3,286 | 272,200 | 3,286 |
| 2024-09-13 | 3,306 | 3,325 | 3,263 | 3,285 | 346,800 | 3,285 |
| 2024-09-12 | 3,365 | 3,413 | 3,296 | 3,312 | 622,700 | 3,312 |
| 2024-09-11 | 3,391 | 3,433 | 3,376 | 3,397 | 821,600 | 3,397 |
| 2024-09-10 | 3,257 | 3,435 | 3,255 | 3,385 | 954,300 | 3,385 |
| 2024-09-09 | 3,157 | 3,289 | 3,134 | 3,257 | 686,700 | 3,257 |
| 2024-09-06 | 3,160 | 3,276 | 3,160 | 3,205 | 567,900 | 3,205 |
| 2024-09-05 | 3,100 | 3,173 | 3,089 | 3,154 | 547,700 | 3,154 |
| 2024-09-04 | 3,063 | 3,130 | 3,057 | 3,082 | 399,600 | 3,082 |
| 2024-09-03 | 3,100 | 3,133 | 3,098 | 3,133 | 240,800 | 3,133 |
| 2024-09-02 | 3,124 | 3,135 | 3,098 | 3,100 | 270,400 | 3,100 |
| 2024-08-30 | 3,108 | 3,141 | 3,091 | 3,120 | 435,900 | 3,120 |
| 2024-08-29 | 3,100 | 3,115 | 3,091 | 3,096 | 248,100 | 3,096 |
| 2024-08-28 | 3,100 | 3,128 | 3,081 | 3,128 | 200,300 | 3,128 |
| 2024-08-27 | 3,136 | 3,144 | 3,085 | 3,130 | 253,100 | 3,130 |
| 2024-08-26 | 3,150 | 3,185 | 3,098 | 3,104 | 383,700 | 3,104 |
| 2024-08-23 | 3,068 | 3,140 | 3,068 | 3,133 | 366,400 | 3,133 |
| 2024-08-22 | 3,092 | 3,098 | 3,049 | 3,072 | 355,700 | 3,072 |
| 2024-08-21 | 3,010 | 3,087 | 3,009 | 3,086 | 317,900 | 3,086 |
| 2024-08-20 | 3,000 | 3,054 | 2,995.5 | 3,049 | 248,300 | 3,049 |
| 2024-08-19 | 3,000 | 3,023 | 2,983.5 | 2,984.5 | 250,400 | 2,984.50 |
| 2024-08-16 | 3,055 | 3,058 | 3,014 | 3,022 | 450,900 | 3,022 |
| 2024-08-15 | 3,024 | 3,037 | 2,994 | 3,023 | 522,600 | 3,023 |
| 2024-08-14 | 3,000 | 3,026 | 2,965.5 | 3,003 | 377,200 | 3,003 |
| 2024-08-13 | 3,027 | 3,057 | 2,995 | 3,000 | 402,400 | 3,000 |
| 2024-08-09 | 3,067 | 3,088 | 2,995 | 3,013 | 645,600 | 3,013 |
| 2024-08-08 | 2,943.5 | 3,019 | 2,925 | 2,980 | 312,900 | 2,980 |
| 2024-08-07 | 2,904 | 3,070 | 2,876 | 2,986.5 | 617,100 | 2,986.50 |
| 2024-08-06 | 2,919.5 | 3,082 | 2,919.5 | 3,024 | 441,400 | 3,024 |
| 2024-08-05 | 2,863 | 2,875.5 | 2,661.5 | 2,731.5 | 560,900 | 2,731.50 |
| 2024-08-02 | 3,118 | 3,148 | 3,010 | 3,024 | 537,500 | 3,024 |
| 2024-08-01 | 3,168 | 3,198 | 3,153 | 3,164 | 684,500 | 3,164 |
| 2024-07-31 | 3,091 | 3,216 | 3,031 | 3,199 | 1,327,600 | 3,199 |
| 2024-07-30 | 3,189 | 3,310 | 3,182 | 3,279 | 1,330,700 | 3,279 |
| 2024-07-29 | 3,050 | 3,145 | 3,050 | 3,119 | 356,600 | 3,119 |
| 2024-07-26 | 3,050 | 3,067 | 3,027 | 3,029 | 375,500 | 3,029 |
| 2024-07-25 | 3,078 | 3,125 | 3,063 | 3,088 | 559,300 | 3,088 |
| 2024-07-24 | 3,132 | 3,155 | 3,106 | 3,121 | 410,500 | 3,121 |
| 2024-07-23 | 3,154 | 3,171 | 3,137 | 3,153 | 224,100 | 3,153 |
| 2024-07-22 | 3,160 | 3,162 | 3,125 | 3,140 | 243,500 | 3,140 |
| 2024-07-19 | 3,170 | 3,181 | 3,150 | 3,163 | 220,700 | 3,163 |
| 2024-07-18 | 3,169 | 3,205 | 3,162 | 3,178 | 182,000 | 3,178 |
| 2024-07-17 | 3,280 | 3,280 | 3,184 | 3,196 | 426,500 | 3,196 |
| 2024-07-16 | 3,245 | 3,282 | 3,234 | 3,255 | 300,100 | 3,255 |
| 2024-07-12 | 3,227 | 3,251 | 3,208 | 3,230 | 272,900 | 3,230 |
| 2024-07-11 | 3,250 | 3,299 | 3,241 | 3,264 | 603,800 | 3,264 |
| 2024-07-10 | 3,222 | 3,235 | 3,197 | 3,232 | 461,000 | 3,232 |
| 2024-07-09 | 3,200 | 3,231 | 3,194 | 3,222 | 313,200 | 3,222 |
| 2024-07-08 | 3,200 | 3,215 | 3,162 | 3,200 | 343,100 | 3,200 |
| 2024-07-05 | 3,244 | 3,259 | 3,183 | 3,186 | 417,900 | 3,186 |
| 2024-07-04 | 3,248 | 3,255 | 3,211 | 3,244 | 369,200 | 3,244 |
| 2024-07-03 | 3,203 | 3,230 | 3,187 | 3,229 | 378,900 | 3,229 |
| 2024-07-02 | 3,190 | 3,238 | 3,188 | 3,214 | 501,100 | 3,214 |
| 2024-07-01 | 3,219 | 3,232 | 3,195 | 3,202 | 432,500 | 3,202 |
| 2024-06-28 | 3,266 | 3,277 | 3,202 | 3,203 | 755,600 | 3,203 |
| 2024-06-27 | 3,279 | 3,303 | 3,264 | 3,280 | 420,300 | 3,280 |
| 2024-06-26 | 3,270 | 3,312 | 3,259 | 3,298 | 400,600 | 3,298 |
| 2024-06-25 | 3,261 | 3,283 | 3,238 | 3,268 | 295,900 | 3,268 |
| 2024-06-24 | 3,290 | 3,304 | 3,251 | 3,257 | 287,300 | 3,257 |
| 2024-06-21 | 3,311 | 3,344 | 3,268 | 3,277 | 382,800 | 3,277 |
| 2024-06-20 | 3,300 | 3,300 | 3,242 | 3,283 | 276,500 | 3,283 |
| 2024-06-19 | 3,329 | 3,358 | 3,270 | 3,301 | 463,700 | 3,301 |
| 2024-06-18 | 3,376 | 3,384 | 3,333 | 3,342 | 428,900 | 3,342 |
| 2024-06-17 | 3,404 | 3,422 | 3,346 | 3,350 | 524,600 | 3,350 |
| 2024-06-14 | 3,348 | 3,448 | 3,348 | 3,448 | 624,100 | 3,448 |
| 2024-06-13 | 3,398 | 3,398 | 3,326 | 3,335 | 667,600 | 3,335 |
| 2024-06-12 | 3,406 | 3,412 | 3,372 | 3,404 | 433,900 | 3,404 |
| 2024-06-11 | 3,400 | 3,476 | 3,384 | 3,391 | 1,056,700 | 3,391 |
| 2024-06-10 | 3,270 | 3,307 | 3,244 | 3,307 | 424,800 | 3,307 |
| 2024-06-07 | 3,312 | 3,325 | 3,250 | 3,256 | 375,400 | 3,256 |
| 2024-06-06 | 3,331 | 3,337 | 3,286 | 3,311 | 425,100 | 3,311 |
| 2024-06-05 | 3,363 | 3,379 | 3,285 | 3,292 | 766,300 | 3,292 |
| 2024-06-04 | 3,406 | 3,421 | 3,370 | 3,390 | 790,300 | 3,390 |
| 2024-06-03 | 3,351 | 3,401 | 3,351 | 3,391 | 659,100 | 3,391 |
| 2024-05-31 | 3,300 | 3,353 | 3,276 | 3,348 | 1,155,800 | 3,348 |
| 2024-05-30 | 3,197 | 3,292 | 3,179 | 3,264 | 737,300 | 3,264 |
| 2024-05-29 | 3,242 | 3,265 | 3,222 | 3,235 | 619,700 | 3,235 |
| 2024-05-28 | 3,189 | 3,227 | 3,182 | 3,209 | 475,000 | 3,209 |
| 2024-05-27 | 3,100 | 3,182 | 3,100 | 3,174 | 577,800 | 3,174 |
| 2024-05-24 | 3,084 | 3,116 | 3,072 | 3,096 | 748,500 | 3,096 |
| 2024-05-23 | 3,080 | 3,091 | 3,028 | 3,091 | 471,000 | 3,091 |
| 2024-05-22 | 3,120 | 3,162 | 3,075 | 3,075 | 598,100 | 3,075 |
| 2024-05-21 | 3,000 | 3,099 | 2,979.5 | 3,079 | 705,100 | 3,079 |
| 2024-05-20 | 3,010 | 3,043 | 3,010 | 3,036 | 566,200 | 3,036 |
| 2024-05-17 | 2,941.5 | 3,007 | 2,929 | 3,006 | 795,600 | 3,006 |
| 2024-05-16 | 3,002 | 3,002 | 2,941.5 | 2,950 | 593,600 | 2,950 |
| 2024-05-15 | 3,015 | 3,018 | 2,976.5 | 2,985 | 389,300 | 2,985 |
| 2024-05-14 | 3,058 | 3,075 | 3,004 | 3,043 | 358,800 | 3,043 |
| 2024-05-13 | 3,078 | 3,116 | 3,071 | 3,083 | 453,600 | 3,083 |
| 2024-05-10 | 3,050 | 3,091 | 3,035 | 3,054 | 547,000 | 3,054 |
| 2024-05-09 | 3,004 | 3,058 | 2,998.5 | 3,047 | 612,200 | 3,047 |
| 2024-05-08 | 3,022 | 3,038 | 2,974.5 | 3,004 | 416,400 | 3,004 |
| 2024-05-07 | 3,017 | 3,024 | 2,989 | 3,022 | 501,500 | 3,022 |
| 2024-05-02 | 3,027 | 3,050 | 2,999.5 | 3,040 | 523,400 | 3,040 |
| 2024-05-01 | 3,034 | 3,075 | 3,002 | 3,038 | 521,400 | 3,038 |
| 2024-04-30 | 2,980 | 3,052 | 2,961 | 3,013 | 1,011,900 | 3,013 |
| 2024-04-26 | 3,042 | 3,057 | 2,959 | 2,994 | 1,432,800 | 2,994 |
| 2024-04-25 | 3,015 | 3,075 | 3,002 | 3,050 | 1,607,600 | 3,050 |
| 2024-04-24 | 3,064 | 3,215 | 3,000 | 3,120 | 2,113,000 | 3,120 |
| 2024-04-23 | 3,056 | 3,118 | 3,055 | 3,086 | 919,500 | 3,086 |
| 2024-04-22 | 3,031 | 3,096 | 3,015 | 3,047 | 853,100 | 3,047 |
| 2024-04-19 | 3,026 | 3,051 | 2,967 | 3,028 | 1,037,400 | 3,028 |
| 2024-04-18 | 2,989.5 | 3,058 | 2,975 | 2,995.5 | 886,300 | 2,995.50 |
| 2024-04-17 | 3,028 | 3,047 | 2,950 | 2,989.5 | 631,200 | 2,989.50 |
| 2024-04-16 | 3,050 | 3,073 | 3,014 | 3,014 | 991,000 | 3,014 |
| 2024-04-15 | 3,008 | 3,092 | 2,990 | 3,063 | 728,100 | 3,063 |
| 2024-04-12 | 2,995 | 3,065 | 2,989.5 | 3,024 | 1,091,200 | 3,024 |
| 2024-04-11 | 2,809 | 2,996 | 2,805 | 2,984 | 2,196,700 | 2,984 |
| 2024-04-10 | 2,695 | 2,850 | 2,694.5 | 2,828.5 | 1,091,800 | 2,828.50 |
| 2024-04-09 | 2,660 | 2,689 | 2,659.5 | 2,671 | 408,600 | 2,671 |
| 2024-04-08 | 2,639.5 | 2,689 | 2,636 | 2,657 | 422,600 | 2,657 |
| 2024-04-05 | 2,563 | 2,631 | 2,551 | 2,619.5 | 458,900 | 2,619.50 |
| 2024-04-04 | 2,621 | 2,631.5 | 2,598 | 2,612 | 339,900 | 2,612 |
| 2024-04-03 | 2,601 | 2,619 | 2,589 | 2,600 | 369,900 | 2,600 |
| 2024-04-02 | 2,650 | 2,654.5 | 2,615 | 2,636.5 | 247,500 | 2,636.50 |
| 2024-04-01 | 2,696 | 2,713 | 2,658 | 2,673.5 | 246,100 | 2,673.50 |
| 2024-03-29 | 2,650 | 2,701.5 | 2,638.5 | 2,696 | 348,000 | 2,696 |
| 2024-03-28 | 2,670 | 2,680 | 2,613 | 2,629 | 492,500 | 2,629 |
| 2024-03-27 | 2,720 | 2,731 | 2,704.5 | 2,710.5 | 566,900 | 2,710.50 |
| 2024-03-26 | 2,722 | 2,729 | 2,703 | 2,706.5 | 392,700 | 2,706.50 |
| 2024-03-25 | 2,764 | 2,785 | 2,736 | 2,742 | 376,600 | 2,742 |
| 2024-03-22 | 2,794 | 2,799 | 2,743.5 | 2,760.5 | 657,800 | 2,760.50 |
| 2024-03-21 | 2,745 | 2,794 | 2,745 | 2,783.5 | 1,158,800 | 2,783.50 |
| 2024-03-19 | 2,753.5 | 2,772 | 2,719.5 | 2,738.5 | 695,700 | 2,738.50 |
| 2024-03-18 | 2,700.5 | 2,784.5 | 2,700.5 | 2,755 | 678,100 | 2,755 |
| 2024-03-15 | 2,650 | 2,693 | 2,645 | 2,666 | 618,200 | 2,666 |
| 2024-03-14 | 2,650 | 2,677.5 | 2,634 | 2,650 | 535,700 | 2,650 |
| 2024-03-13 | 2,675.5 | 2,684 | 2,629.5 | 2,650 | 252,600 | 2,650 |
| 2024-03-12 | 2,650 | 2,670.5 | 2,608 | 2,668.5 | 418,800 | 2,668.50 |
| 2024-03-11 | 2,749 | 2,763 | 2,624 | 2,694.5 | 508,700 | 2,694.50 |
| 2024-03-08 | 2,727 | 2,804 | 2,702.5 | 2,779.5 | 1,180,300 | 2,779.50 |
| 2024-03-07 | 2,596.5 | 2,722 | 2,582 | 2,702 | 972,300 | 2,702 |
| 2024-03-06 | 2,568 | 2,593.5 | 2,550 | 2,570 | 498,200 | 2,570 |
| 2024-03-05 | 2,549.5 | 2,591.5 | 2,541.5 | 2,576.5 | 535,900 | 2,576.50 |
| 2024-03-04 | 2,550 | 2,570.5 | 2,532 | 2,550 | 397,600 | 2,550 |
| 2024-03-01 | 2,541 | 2,572 | 2,529 | 2,557.5 | 439,400 | 2,557.50 |
| 2024-02-29 | 2,557 | 2,563.5 | 2,520 | 2,552.5 | 667,900 | 2,552.50 |
| 2024-02-28 | 2,595.5 | 2,612.5 | 2,540 | 2,550 | 547,200 | 2,550 |
| 2024-02-27 | 2,610 | 2,627.5 | 2,571.5 | 2,580 | 434,100 | 2,580 |
| 2024-02-26 | 2,647 | 2,686.5 | 2,617 | 2,624 | 578,900 | 2,624 |
| 2024-02-22 | 2,620 | 2,623.5 | 2,601 | 2,622.5 | 350,600 | 2,622.50 |
| 2024-02-21 | 2,620.5 | 2,631 | 2,600.5 | 2,620 | 299,700 | 2,620 |
| 2024-02-20 | 2,650 | 2,662.5 | 2,610 | 2,620 | 474,300 | 2,620 |
| 2024-02-19 | 2,620 | 2,653 | 2,608 | 2,650 | 406,900 | 2,650 |
| 2024-02-16 | 2,638.5 | 2,639 | 2,611 | 2,620 | 458,000 | 2,620 |
| 2024-02-15 | 2,620 | 2,625 | 2,579.5 | 2,620 | 342,000 | 2,620 |
| 2024-02-14 | 2,620 | 2,632 | 2,583.5 | 2,614.5 | 404,400 | 2,614.50 |
| 2024-02-13 | 2,620 | 2,628.5 | 2,580.5 | 2,628.5 | 398,100 | 2,628.50 |
| 2024-02-09 | 2,600 | 2,616 | 2,580 | 2,602.5 | 305,500 | 2,602.50 |
| 2024-02-08 | 2,650 | 2,658 | 2,608.5 | 2,614.5 | 440,200 | 2,614.50 |
| 2024-02-07 | 2,603.5 | 2,674.5 | 2,603 | 2,664.5 | 769,400 | 2,664.50 |
| 2024-02-06 | 2,562 | 2,622.5 | 2,561 | 2,604 | 565,100 | 2,604 |
| 2024-02-05 | 2,620 | 2,620 | 2,559 | 2,592 | 707,800 | 2,592 |
| 2024-02-02 | 2,639 | 2,675 | 2,615 | 2,640 | 982,600 | 2,640 |
| 2024-02-01 | 2,866.5 | 2,899.5 | 2,628 | 2,635 | 2,634,500 | 2,635 |
| 2024-01-31 | 2,433.5 | 2,466.5 | 2,427.5 | 2,466.5 | 842,600 | 2,466.50 |
| 2024-01-30 | 2,460 | 2,484 | 2,450.5 | 2,472 | 569,100 | 2,472 |
| 2024-01-29 | 2,416.5 | 2,459.5 | 2,416.5 | 2,452.5 | 370,100 | 2,452.50 |
| 2024-01-26 | 2,404 | 2,426.5 | 2,388.5 | 2,409 | 325,100 | 2,409 |
| 2024-01-25 | 2,410 | 2,435.5 | 2,407 | 2,419 | 274,500 | 2,419 |
| 2024-01-24 | 2,435 | 2,440.5 | 2,386 | 2,429 | 321,700 | 2,429 |
| 2024-01-23 | 2,473 | 2,482.5 | 2,425.5 | 2,438.5 | 489,900 | 2,438.50 |
| 2024-01-22 | 2,454.5 | 2,521 | 2,448.5 | 2,478.5 | 797,600 | 2,478.50 |
| 2024-01-19 | 2,432 | 2,443 | 2,403 | 2,441.5 | 381,000 | 2,441.50 |
| 2024-01-18 | 2,423 | 2,435 | 2,403.5 | 2,407.5 | 244,800 | 2,407.50 |
| 2024-01-17 | 2,438.5 | 2,468.5 | 2,428.5 | 2,432 | 421,100 | 2,432 |
| 2024-01-16 | 2,479 | 2,482.5 | 2,436 | 2,438.5 | 418,300 | 2,438.50 |
| 2024-01-15 | 2,433 | 2,511 | 2,423 | 2,488 | 441,300 | 2,488 |
| 2024-01-12 | 2,438 | 2,471.5 | 2,425 | 2,436.5 | 329,500 | 2,436.50 |
| 2024-01-11 | 2,456 | 2,457 | 2,418 | 2,425 | 304,300 | 2,425 |
| 2024-01-10 | 2,400 | 2,432 | 2,394 | 2,417.5 | 288,400 | 2,417.50 |
| 2024-01-09 | 2,405 | 2,427.5 | 2,393 | 2,408.5 | 219,300 | 2,408.50 |
| 2024-01-05 | 2,415 | 2,415.5 | 2,387 | 2,392.5 | 262,500 | 2,392.50 |
| 2024-01-04 | 2,400.5 | 2,434 | 2,382 | 2,432 | 264,600 | 2,432 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株