2175 (株)エス・エム・エス 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 | 1,680 | 1,708.5 | 1,667.5 | 1,697.5 | 451,400 | 1,697.50 |
| 2024-12-02 | 1,657.5 | 1,686 | 1,640.5 | 1,678 | 392,200 | 1,678 |
| 2024-11-29 | 1,658 | 1,681.5 | 1,651 | 1,666.5 | 491,700 | 1,666.50 |
| 2024-11-28 | 1,702 | 1,710 | 1,660.5 | 1,671 | 384,700 | 1,671 |
| 2024-11-27 | 1,680 | 1,701 | 1,655.5 | 1,698.5 | 612,300 | 1,698.50 |
| 2024-11-26 | 1,654.5 | 1,667 | 1,640 | 1,660 | 462,700 | 1,660 |
| 2024-11-25 | 1,670 | 1,674 | 1,635.5 | 1,645.5 | 441,100 | 1,645.50 |
| 2024-11-22 | 1,625.5 | 1,666 | 1,621.5 | 1,653 | 550,700 | 1,653 |
| 2024-11-21 | 1,600 | 1,624 | 1,589.5 | 1,604.5 | 362,400 | 1,604.50 |
| 2024-11-20 | 1,595 | 1,614 | 1,585 | 1,594.5 | 245,300 | 1,594.50 |
| 2024-11-19 | 1,577 | 1,610 | 1,576 | 1,600 | 281,600 | 1,600 |
| 2024-11-18 | 1,550 | 1,588 | 1,541 | 1,579.5 | 246,000 | 1,579.50 |
| 2024-11-15 | 1,564 | 1,602 | 1,560.5 | 1,582 | 471,800 | 1,582 |
| 2024-11-14 | 1,623 | 1,629.5 | 1,593 | 1,596 | 505,200 | 1,596 |
| 2024-11-13 | 1,648.5 | 1,654.5 | 1,624 | 1,636.5 | 293,900 | 1,636.50 |
| 2024-11-12 | 1,678.5 | 1,699.5 | 1,657.5 | 1,670 | 353,500 | 1,670 |
| 2024-11-11 | 1,665 | 1,678 | 1,637 | 1,673 | 461,800 | 1,673 |
| 2024-11-08 | 1,684 | 1,697.5 | 1,665.5 | 1,679 | 411,200 | 1,679 |
| 2024-11-07 | 1,698 | 1,717 | 1,673 | 1,684.5 | 543,400 | 1,684.50 |
| 2024-11-06 | 1,685 | 1,727.5 | 1,674 | 1,698.5 | 420,400 | 1,698.50 |
| 2024-11-05 | 1,675 | 1,712.5 | 1,664 | 1,693 | 731,500 | 1,693 |
| 2024-11-01 | 1,685.5 | 1,727.5 | 1,666 | 1,692 | 1,103,300 | 1,692 |
| 2024-10-31 | 1,795.5 | 1,807 | 1,710.5 | 1,725.5 | 2,233,200 | 1,725.50 |
| 2024-10-30 | 1,900 | 1,929.5 | 1,655 | 1,844.5 | 4,422,000 | 1,844.50 |
| 2024-10-29 | 2,134 | 2,149.5 | 2,093.5 | 2,143.5 | 424,500 | 2,143.50 |
| 2024-10-28 | 2,081 | 2,141 | 2,081 | 2,121.5 | 314,900 | 2,121.50 |
| 2024-10-25 | 2,049.5 | 2,062 | 2,041.5 | 2,056 | 341,000 | 2,056 |
| 2024-10-24 | 1,999.5 | 2,043 | 1,988 | 2,033.5 | 449,900 | 2,033.50 |
| 2024-10-23 | 2,083 | 2,087 | 2,032.5 | 2,040.5 | 244,200 | 2,040.50 |
| 2024-10-22 | 2,155 | 2,155 | 2,064.5 | 2,084 | 551,500 | 2,084 |
| 2024-10-21 | 2,151.5 | 2,172 | 2,120 | 2,155 | 421,000 | 2,155 |
| 2024-10-18 | 2,154 | 2,162 | 2,125 | 2,126 | 256,300 | 2,126 |
| 2024-10-17 | 2,228 | 2,236 | 2,157 | 2,169 | 266,000 | 2,169 |
| 2024-10-16 | 2,240 | 2,262 | 2,222 | 2,228 | 248,100 | 2,228 |
| 2024-10-15 | 2,259 | 2,272.5 | 2,240 | 2,267 | 391,300 | 2,267 |
| 2024-10-11 | 2,227 | 2,263 | 2,226.5 | 2,255 | 238,000 | 2,255 |
| 2024-10-10 | 2,262.5 | 2,280 | 2,236.5 | 2,240.5 | 250,900 | 2,240.50 |
| 2024-10-09 | 2,220 | 2,269 | 2,210.5 | 2,242.5 | 249,800 | 2,242.50 |
| 2024-10-08 | 2,179 | 2,213 | 2,173.5 | 2,186 | 280,700 | 2,186 |
| 2024-10-07 | 2,207 | 2,246.5 | 2,199.5 | 2,213 | 449,200 | 2,213 |
| 2024-10-04 | 2,176.5 | 2,201.5 | 2,162.5 | 2,171.5 | 290,000 | 2,171.50 |
| 2024-10-03 | 2,125.5 | 2,160.5 | 2,116 | 2,152.5 | 341,100 | 2,152.50 |
| 2024-10-02 | 2,135 | 2,151.5 | 2,063.5 | 2,075.5 | 351,400 | 2,075.50 |
| 2024-10-01 | 2,156.5 | 2,163.5 | 2,137 | 2,153 | 230,900 | 2,153 |
| 2024-09-30 | 2,153 | 2,179.5 | 2,125 | 2,156.5 | 436,100 | 2,156.50 |
| 2024-09-27 | 2,255 | 2,270 | 2,201 | 2,243.5 | 424,900 | 2,243.50 |
| 2024-09-26 | 2,208.5 | 2,255 | 2,208.5 | 2,255 | 501,100 | 2,255 |
| 2024-09-25 | 2,170 | 2,236 | 2,158.5 | 2,209 | 384,300 | 2,209 |
| 2024-09-24 | 2,168.5 | 2,199.5 | 2,160.5 | 2,179 | 454,300 | 2,179 |
| 2024-09-20 | 2,161 | 2,188 | 2,137.5 | 2,163 | 1,155,400 | 2,163 |
| 2024-09-19 | 2,143 | 2,163.5 | 2,133.5 | 2,142.5 | 301,200 | 2,142.50 |
| 2024-09-18 | 2,134 | 2,198 | 2,088.5 | 2,124 | 557,700 | 2,124 |
| 2024-09-17 | 2,109 | 2,122 | 2,080.5 | 2,122 | 496,900 | 2,122 |
| 2024-09-13 | 2,117 | 2,132.5 | 2,081 | 2,105 | 587,200 | 2,105 |
| 2024-09-12 | 2,134 | 2,170 | 2,108 | 2,120.5 | 430,200 | 2,120.50 |
| 2024-09-11 | 2,132.5 | 2,132.5 | 2,052 | 2,070 | 365,500 | 2,070 |
| 2024-09-10 | 2,151 | 2,165 | 2,113 | 2,132.5 | 310,900 | 2,132.50 |
| 2024-09-09 | 2,048 | 2,144.5 | 2,043.5 | 2,144.5 | 337,700 | 2,144.50 |
| 2024-09-06 | 2,207 | 2,213.5 | 2,139 | 2,148 | 458,200 | 2,148 |
| 2024-09-05 | 2,190 | 2,226 | 2,186 | 2,205.5 | 447,600 | 2,205.50 |
| 2024-09-04 | 2,250 | 2,289.5 | 2,213.5 | 2,226 | 457,000 | 2,226 |
| 2024-09-03 | 2,197.5 | 2,318 | 2,188 | 2,300 | 623,200 | 2,300 |
| 2024-09-02 | 2,218.5 | 2,224.5 | 2,175 | 2,199.5 | 222,900 | 2,199.50 |
| 2024-08-30 | 2,224 | 2,231 | 2,190.5 | 2,192.5 | 423,500 | 2,192.50 |
| 2024-08-29 | 2,230.5 | 2,250 | 2,208 | 2,222 | 455,000 | 2,222 |
| 2024-08-28 | 2,268.5 | 2,281 | 2,246 | 2,260 | 552,900 | 2,260 |
| 2024-08-27 | 2,220 | 2,254.5 | 2,204 | 2,249.5 | 388,500 | 2,249.50 |
| 2024-08-26 | 2,160 | 2,219.5 | 2,153.5 | 2,199 | 556,800 | 2,199 |
| 2024-08-23 | 2,190 | 2,198.5 | 2,144.5 | 2,155 | 233,600 | 2,155 |
| 2024-08-22 | 2,155.5 | 2,194 | 2,147 | 2,167.5 | 401,600 | 2,167.50 |
| 2024-08-21 | 2,122.5 | 2,154 | 2,099.5 | 2,105.5 | 287,200 | 2,105.50 |
| 2024-08-20 | 2,070 | 2,156 | 2,058.5 | 2,139 | 384,100 | 2,139 |
| 2024-08-19 | 2,091 | 2,098 | 2,017.5 | 2,038 | 348,400 | 2,038 |
| 2024-08-16 | 2,099 | 2,106 | 2,074 | 2,106 | 416,700 | 2,106 |
| 2024-08-15 | 2,109 | 2,128 | 2,080.5 | 2,080.5 | 321,200 | 2,080.50 |
| 2024-08-14 | 2,089 | 2,131 | 2,073 | 2,108.5 | 524,300 | 2,108.50 |
| 2024-08-13 | 2,080 | 2,089 | 2,037 | 2,068 | 553,400 | 2,068 |
| 2024-08-09 | 2,075.5 | 2,090 | 2,032.5 | 2,060 | 508,700 | 2,060 |
| 2024-08-08 | 1,985.5 | 2,091 | 1,972.5 | 2,075.5 | 461,500 | 2,075.50 |
| 2024-08-07 | 1,993.5 | 2,059.5 | 1,963.5 | 1,998.5 | 501,900 | 1,998.50 |
| 2024-08-06 | 2,055 | 2,083 | 2,007.5 | 2,059.5 | 728,600 | 2,059.50 |
| 2024-08-05 | 1,958.5 | 2,064 | 1,853.5 | 1,885 | 928,200 | 1,885 |
| 2024-08-02 | 2,100 | 2,105.5 | 2,005.5 | 2,008.5 | 590,500 | 2,008.50 |
| 2024-08-01 | 2,150 | 2,168.5 | 2,082.5 | 2,145.5 | 737,300 | 2,145.50 |
| 2024-07-31 | 2,188 | 2,214 | 2,105 | 2,170.5 | 624,200 | 2,170.50 |
| 2024-07-30 | 2,117.5 | 2,205.5 | 2,090.5 | 2,189 | 1,184,000 | 2,189 |
| 2024-07-29 | 2,255.5 | 2,258 | 2,056.5 | 2,104.5 | 1,672,400 | 2,104.50 |
| 2024-07-26 | 2,024.5 | 2,061 | 1,992.5 | 2,005.5 | 464,900 | 2,005.50 |
| 2024-07-25 | 2,054 | 2,065 | 2,003 | 2,009 | 431,800 | 2,009 |
| 2024-07-24 | 2,057 | 2,081 | 2,039.5 | 2,046 | 251,100 | 2,046 |
| 2024-07-23 | 2,040 | 2,063.5 | 2,033.5 | 2,057 | 230,700 | 2,057 |
| 2024-07-22 | 2,055 | 2,071.5 | 2,032 | 2,054 | 331,700 | 2,054 |
| 2024-07-19 | 2,107.5 | 2,130 | 2,062 | 2,064 | 544,200 | 2,064 |
| 2024-07-18 | 2,066 | 2,132 | 2,066 | 2,106 | 1,266,100 | 2,106 |
| 2024-07-17 | 2,049.5 | 2,101 | 2,045 | 2,061 | 513,900 | 2,061 |
| 2024-07-16 | 2,029.5 | 2,044.5 | 2,002 | 2,010.5 | 646,000 | 2,010.50 |
| 2024-07-12 | 1,931.5 | 2,023.5 | 1,927 | 2,023.5 | 650,500 | 2,023.50 |
| 2024-07-11 | 1,918.5 | 1,940.5 | 1,907.5 | 1,935 | 435,900 | 1,935 |
| 2024-07-10 | 1,930.5 | 1,935 | 1,899.5 | 1,915.5 | 412,400 | 1,915.50 |
| 2024-07-09 | 1,946 | 1,965 | 1,942 | 1,948 | 265,900 | 1,948 |
| 2024-07-08 | 1,968 | 1,968 | 1,928 | 1,938.5 | 372,000 | 1,938.50 |
| 2024-07-05 | 2,003 | 2,014 | 1,971 | 1,983 | 293,200 | 1,983 |
| 2024-07-04 | 2,023.5 | 2,030 | 1,987.5 | 2,003 | 289,800 | 2,003 |
| 2024-07-03 | 1,987.5 | 2,015 | 1,982 | 2,008 | 351,300 | 2,008 |
| 2024-07-02 | 1,990 | 1,997.5 | 1,976 | 1,990 | 275,300 | 1,990 |
| 2024-07-01 | 2,034.5 | 2,051 | 1,982 | 1,997.5 | 370,300 | 1,997.50 |
| 2024-06-28 | 2,070 | 2,070 | 2,035 | 2,042 | 305,000 | 2,042 |
| 2024-06-27 | 2,020.5 | 2,082 | 2,020.5 | 2,051 | 412,300 | 2,051 |
| 2024-06-26 | 2,037 | 2,057 | 2,020 | 2,045.5 | 403,200 | 2,045.50 |
| 2024-06-25 | 2,037 | 2,066.5 | 2,025.5 | 2,049 | 419,200 | 2,049 |
| 2024-06-24 | 2,024.5 | 2,036.5 | 2,011 | 2,029.5 | 323,100 | 2,029.50 |
| 2024-06-21 | 2,054.5 | 2,063.5 | 2,012 | 2,023 | 425,100 | 2,023 |
| 2024-06-20 | 2,020 | 2,069 | 2,020 | 2,040.5 | 375,500 | 2,040.50 |
| 2024-06-19 | 2,024 | 2,034 | 2,005 | 2,019.5 | 296,200 | 2,019.50 |
| 2024-06-18 | 2,040 | 2,059 | 2,031.5 | 2,041 | 304,300 | 2,041 |
| 2024-06-17 | 2,020 | 2,059 | 2,002.5 | 2,043 | 499,500 | 2,043 |
| 2024-06-14 | 2,000.5 | 2,014.5 | 1,971.5 | 2,002 | 524,800 | 2,002 |
| 2024-06-13 | 2,001 | 2,023 | 1,999 | 2,016 | 421,600 | 2,016 |
| 2024-06-12 | 2,019 | 2,024 | 1,958 | 1,961 | 522,200 | 1,961 |
| 2024-06-11 | 1,912 | 1,952 | 1,908.5 | 1,939 | 343,600 | 1,939 |
| 2024-06-10 | 1,938 | 1,950.5 | 1,922 | 1,940 | 275,000 | 1,940 |
| 2024-06-07 | 1,941.5 | 1,971 | 1,938.5 | 1,971 | 381,100 | 1,971 |
| 2024-06-06 | 1,986.5 | 1,990 | 1,930.5 | 1,933 | 431,500 | 1,933 |
| 2024-06-05 | 1,986.5 | 2,017.5 | 1,967 | 1,975.5 | 411,000 | 1,975.50 |
| 2024-06-04 | 1,991.5 | 2,022 | 1,976.5 | 2,001 | 444,900 | 2,001 |
| 2024-06-03 | 1,963.5 | 1,989 | 1,949.5 | 1,972 | 511,400 | 1,972 |
| 2024-05-31 | 1,893.5 | 1,945 | 1,881 | 1,941 | 916,000 | 1,941 |
| 2024-05-30 | 1,801 | 1,921.5 | 1,794 | 1,912 | 899,100 | 1,912 |
| 2024-05-29 | 1,839 | 1,852.5 | 1,816 | 1,822 | 627,100 | 1,822 |
| 2024-05-28 | 1,900 | 1,909 | 1,874 | 1,876.5 | 588,400 | 1,876.50 |
| 2024-05-27 | 1,909.5 | 1,917.5 | 1,886.5 | 1,900 | 383,100 | 1,900 |
| 2024-05-24 | 1,890 | 1,931 | 1,881.5 | 1,909.5 | 432,900 | 1,909.50 |
| 2024-05-23 | 1,930 | 1,931.5 | 1,911.5 | 1,929.5 | 481,700 | 1,929.50 |
| 2024-05-22 | 1,972.5 | 1,978.5 | 1,950 | 1,951.5 | 482,000 | 1,951.50 |
| 2024-05-21 | 2,052.5 | 2,065 | 1,997.5 | 2,000 | 311,500 | 2,000 |
| 2024-05-20 | 2,046 | 2,063 | 2,023.5 | 2,063 | 288,700 | 2,063 |
| 2024-05-17 | 2,022 | 2,072.5 | 2,022 | 2,043 | 242,100 | 2,043 |
| 2024-05-16 | 2,108 | 2,112 | 2,040 | 2,072 | 287,000 | 2,072 |
| 2024-05-15 | 2,100 | 2,101.5 | 2,075.5 | 2,080.5 | 330,900 | 2,080.50 |
| 2024-05-14 | 2,067.5 | 2,107 | 2,053 | 2,101.5 | 378,700 | 2,101.50 |
| 2024-05-13 | 2,000 | 2,074 | 1,997.5 | 2,069 | 567,900 | 2,069 |
| 2024-05-10 | 2,142 | 2,142 | 2,043 | 2,049.5 | 458,700 | 2,049.50 |
| 2024-05-09 | 2,126 | 2,148.5 | 2,091.5 | 2,104.5 | 626,700 | 2,104.50 |
| 2024-05-08 | 2,081.5 | 2,180.5 | 2,068.5 | 2,138.5 | 731,400 | 2,138.50 |
| 2024-05-07 | 2,054.5 | 2,130 | 2,054.5 | 2,105 | 815,600 | 2,105 |
| 2024-05-02 | 2,110 | 2,122 | 2,030 | 2,037.5 | 926,600 | 2,037.50 |
| 2024-05-01 | 2,149 | 2,149 | 2,090 | 2,137.5 | 1,577,600 | 2,137.50 |
| 2024-04-30 | 2,290 | 2,296.5 | 2,186 | 2,199 | 2,690,400 | 2,199 |
| 2024-04-26 | 2,263.5 | 2,322 | 2,216.5 | 2,270.5 | 813,600 | 2,270.50 |
| 2024-04-25 | 2,319 | 2,341 | 2,278.5 | 2,282 | 516,200 | 2,282 |
| 2024-04-24 | 2,274 | 2,291.5 | 2,246 | 2,285.5 | 443,900 | 2,285.50 |
| 2024-04-23 | 2,255.5 | 2,281 | 2,224 | 2,274 | 498,800 | 2,274 |
| 2024-04-22 | 2,235.5 | 2,290 | 2,230 | 2,283.5 | 618,800 | 2,283.50 |
| 2024-04-19 | 2,280.5 | 2,300 | 2,180.5 | 2,185.5 | 643,700 | 2,185.50 |
| 2024-04-18 | 2,260 | 2,302.5 | 2,232.5 | 2,281 | 823,600 | 2,281 |
| 2024-04-17 | 2,244 | 2,263 | 2,213.5 | 2,227.5 | 546,600 | 2,227.50 |
| 2024-04-16 | 2,175 | 2,302 | 2,165 | 2,286.5 | 687,700 | 2,286.50 |
| 2024-04-15 | 2,176 | 2,215.5 | 2,150 | 2,197.5 | 734,800 | 2,197.50 |
| 2024-04-12 | 2,281.5 | 2,321.5 | 2,231 | 2,248.5 | 656,100 | 2,248.50 |
| 2024-04-11 | 2,318 | 2,336 | 2,244 | 2,280.5 | 823,100 | 2,280.50 |
| 2024-04-10 | 2,431.5 | 2,435.5 | 2,362 | 2,375 | 444,300 | 2,375 |
| 2024-04-09 | 2,425 | 2,445 | 2,398 | 2,431.5 | 380,800 | 2,431.50 |
| 2024-04-08 | 2,438 | 2,468 | 2,408 | 2,424 | 297,500 | 2,424 |
| 2024-04-05 | 2,446.5 | 2,474 | 2,433 | 2,450 | 286,000 | 2,450 |
| 2024-04-04 | 2,493 | 2,538.5 | 2,469.5 | 2,496.5 | 414,900 | 2,496.50 |
| 2024-04-03 | 2,445.5 | 2,494 | 2,438 | 2,480 | 326,600 | 2,480 |
| 2024-04-02 | 2,525 | 2,527 | 2,463 | 2,471 | 381,300 | 2,471 |
| 2024-04-01 | 2,599 | 2,600 | 2,556.5 | 2,574.5 | 263,500 | 2,574.50 |
| 2024-03-29 | 2,548.5 | 2,606 | 2,547 | 2,588 | 222,500 | 2,588 |
| 2024-03-28 | 2,600 | 2,644 | 2,581.5 | 2,594.5 | 322,900 | 2,594.50 |
| 2024-03-27 | 2,626 | 2,670.5 | 2,601 | 2,607.5 | 610,100 | 2,607.50 |
| 2024-03-26 | 2,489 | 2,600 | 2,489 | 2,579 | 390,000 | 2,579 |
| 2024-03-25 | 2,552 | 2,563.5 | 2,501 | 2,505.5 | 385,100 | 2,505.50 |
| 2024-03-22 | 2,546 | 2,569.5 | 2,518 | 2,550.5 | 282,900 | 2,550.50 |
| 2024-03-21 | 2,556.5 | 2,590 | 2,541.5 | 2,557 | 368,000 | 2,557 |
| 2024-03-19 | 2,526.5 | 2,547.5 | 2,513 | 2,537.5 | 227,500 | 2,537.50 |
| 2024-03-18 | 2,477 | 2,562.5 | 2,470.5 | 2,556.5 | 319,100 | 2,556.50 |
| 2024-03-15 | 2,487.5 | 2,519.5 | 2,458 | 2,478 | 442,500 | 2,478 |
| 2024-03-14 | 2,448.5 | 2,490 | 2,440 | 2,467 | 381,100 | 2,467 |
| 2024-03-13 | 2,450.5 | 2,490 | 2,447 | 2,465.5 | 419,300 | 2,465.50 |
| 2024-03-12 | 2,490.5 | 2,490.5 | 2,430 | 2,481.5 | 569,900 | 2,481.50 |
| 2024-03-11 | 2,433 | 2,490 | 2,409.5 | 2,490 | 583,200 | 2,490 |
| 2024-03-08 | 2,441 | 2,466 | 2,396 | 2,446.5 | 562,000 | 2,446.50 |
| 2024-03-07 | 2,453.5 | 2,487.5 | 2,432.5 | 2,461.5 | 630,900 | 2,461.50 |
| 2024-03-06 | 2,426 | 2,493.5 | 2,414 | 2,459 | 679,900 | 2,459 |
| 2024-03-05 | 2,484.5 | 2,496.5 | 2,430 | 2,476 | 833,200 | 2,476 |
| 2024-03-04 | 2,600.5 | 2,602 | 2,496.5 | 2,514.5 | 734,600 | 2,514.50 |
| 2024-03-01 | 2,660 | 2,704 | 2,581 | 2,633 | 508,900 | 2,633 |
| 2024-02-29 | 2,627.5 | 2,669 | 2,611 | 2,651.5 | 377,900 | 2,651.50 |
| 2024-02-28 | 2,632 | 2,655.5 | 2,598.5 | 2,647 | 363,700 | 2,647 |
| 2024-02-27 | 2,565.5 | 2,626 | 2,548 | 2,613.5 | 395,400 | 2,613.50 |
| 2024-02-26 | 2,580 | 2,613.5 | 2,541 | 2,596.5 | 518,800 | 2,596.50 |
| 2024-02-22 | 2,632.5 | 2,649.5 | 2,586.5 | 2,612 | 428,700 | 2,612 |
| 2024-02-21 | 2,587 | 2,618.5 | 2,568.5 | 2,582.5 | 365,600 | 2,582.50 |
| 2024-02-20 | 2,632.5 | 2,665 | 2,568 | 2,575 | 451,600 | 2,575 |
| 2024-02-19 | 2,618 | 2,646 | 2,607.5 | 2,632.5 | 246,100 | 2,632.50 |
| 2024-02-16 | 2,638 | 2,672 | 2,620.5 | 2,646 | 406,500 | 2,646 |
| 2024-02-15 | 2,639.5 | 2,639.5 | 2,571 | 2,616.5 | 385,100 | 2,616.50 |
| 2024-02-14 | 2,555 | 2,609 | 2,524.5 | 2,589.5 | 449,100 | 2,589.50 |
| 2024-02-13 | 2,628 | 2,648.5 | 2,596 | 2,628.5 | 640,300 | 2,628.50 |
| 2024-02-09 | 2,614 | 2,630 | 2,575 | 2,601.5 | 741,000 | 2,601.50 |
| 2024-02-08 | 2,462 | 2,477.5 | 2,417 | 2,464 | 388,200 | 2,464 |
| 2024-02-07 | 2,528.5 | 2,533 | 2,443 | 2,461 | 612,300 | 2,461 |
| 2024-02-06 | 2,587 | 2,594 | 2,491 | 2,503.5 | 583,200 | 2,503.50 |
| 2024-02-05 | 2,651 | 2,658.5 | 2,605 | 2,608 | 398,800 | 2,608 |
| 2024-02-02 | 2,626.5 | 2,708.5 | 2,624 | 2,653 | 523,600 | 2,653 |
| 2024-02-01 | 2,653 | 2,726 | 2,622 | 2,653 | 832,500 | 2,653 |
| 2024-01-31 | 2,686 | 2,690.5 | 2,653.5 | 2,687.5 | 422,700 | 2,687.50 |
| 2024-01-30 | 2,682 | 2,735 | 2,671 | 2,712.5 | 372,900 | 2,712.50 |
| 2024-01-29 | 2,644 | 2,684 | 2,595 | 2,667.5 | 323,700 | 2,667.50 |
| 2024-01-26 | 2,620 | 2,692 | 2,620 | 2,657 | 575,700 | 2,657 |
| 2024-01-25 | 2,604 | 2,632.5 | 2,573.5 | 2,620 | 564,400 | 2,620 |
| 2024-01-24 | 2,694 | 2,747.5 | 2,651 | 2,654 | 669,900 | 2,654 |
| 2024-01-23 | 2,634.5 | 2,695 | 2,628 | 2,652 | 521,100 | 2,652 |
| 2024-01-22 | 2,537 | 2,569.5 | 2,520.5 | 2,560 | 470,700 | 2,560 |
| 2024-01-19 | 2,476 | 2,548.5 | 2,455 | 2,506 | 560,800 | 2,506 |
| 2024-01-18 | 2,530 | 2,554 | 2,496 | 2,500 | 581,700 | 2,500 |
| 2024-01-17 | 2,640 | 2,659 | 2,566 | 2,569.5 | 642,700 | 2,569.50 |
| 2024-01-16 | 2,710 | 2,735.5 | 2,645 | 2,659 | 554,800 | 2,659 |
| 2024-01-15 | 2,804.5 | 2,804.5 | 2,702.5 | 2,730.5 | 487,100 | 2,730.50 |
| 2024-01-12 | 2,900 | 2,905 | 2,781 | 2,808 | 555,800 | 2,808 |
| 2024-01-11 | 2,910.5 | 2,916.5 | 2,849.5 | 2,876 | 356,500 | 2,876 |
| 2024-01-10 | 2,857.5 | 2,924 | 2,837 | 2,899 | 241,800 | 2,899 |
| 2024-01-09 | 2,820 | 2,909 | 2,820 | 2,866.5 | 328,900 | 2,866.50 |
| 2024-01-05 | 2,834 | 2,834 | 2,757.5 | 2,785.5 | 465,500 | 2,785.50 |
| 2024-01-04 | 2,858 | 2,872 | 2,820 | 2,840 | 292,900 | 2,840 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2009-09-25]1株→2株 [2008-09-25]1株→3株
