2331 ALSOK 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 | 1,100 | 1,100.5 | 1,075.5 | 1,081.5 | 684,100 | 1,081.50 |
| 2024-12-27 | 1,082 | 1,089.5 | 1,074.5 | 1,089 | 811,600 | 1,089 |
| 2024-12-26 | 1,069.5 | 1,077 | 1,064 | 1,077 | 928,900 | 1,077 |
| 2024-12-25 | 1,083 | 1,085 | 1,063.5 | 1,075 | 803,400 | 1,075 |
| 2024-12-24 | 1,078.5 | 1,085 | 1,073.5 | 1,085 | 657,800 | 1,085 |
| 2024-12-23 | 1,082 | 1,088.5 | 1,079 | 1,084.5 | 738,800 | 1,084.50 |
| 2024-12-20 | 1,100 | 1,103 | 1,075.5 | 1,082 | 1,931,700 | 1,082 |
| 2024-12-19 | 1,095.5 | 1,105 | 1,093 | 1,100.5 | 935,200 | 1,100.50 |
| 2024-12-18 | 1,100 | 1,113.5 | 1,098.5 | 1,106.5 | 656,900 | 1,106.50 |
| 2024-12-17 | 1,109.5 | 1,114.5 | 1,096.5 | 1,098 | 852,000 | 1,098 |
| 2024-12-16 | 1,120 | 1,125.5 | 1,109 | 1,112 | 815,600 | 1,112 |
| 2024-12-13 | 1,113.5 | 1,126 | 1,107 | 1,121 | 1,029,500 | 1,121 |
| 2024-12-12 | 1,135 | 1,136 | 1,121.5 | 1,125 | 1,107,400 | 1,125 |
| 2024-12-11 | 1,136.5 | 1,136.5 | 1,124 | 1,130.5 | 890,900 | 1,130.50 |
| 2024-12-10 | 1,142 | 1,145 | 1,116.5 | 1,132.5 | 816,600 | 1,132.50 |
| 2024-12-09 | 1,136 | 1,148 | 1,132.5 | 1,142 | 920,900 | 1,142 |
| 2024-12-06 | 1,132 | 1,135.5 | 1,123.5 | 1,128.5 | 888,400 | 1,128.50 |
| 2024-12-05 | 1,129 | 1,136.5 | 1,126 | 1,131.5 | 891,000 | 1,131.50 |
| 2024-12-04 | 1,132 | 1,137.5 | 1,118.5 | 1,123 | 1,132,400 | 1,123 |
| 2024-12-03 | 1,139.5 | 1,147 | 1,129 | 1,137.5 | 769,600 | 1,137.50 |
| 2024-12-02 | 1,120 | 1,134 | 1,115 | 1,133.5 | 631,200 | 1,133.50 |
| 2024-11-29 | 1,124 | 1,134.5 | 1,121 | 1,121.5 | 648,500 | 1,121.50 |
| 2024-11-28 | 1,124 | 1,129 | 1,117 | 1,126.5 | 726,800 | 1,126.50 |
| 2024-11-27 | 1,125.5 | 1,127 | 1,110 | 1,116 | 913,600 | 1,116 |
| 2024-11-26 | 1,115 | 1,128.5 | 1,112 | 1,122 | 972,900 | 1,122 |
| 2024-11-25 | 1,138 | 1,140.5 | 1,118 | 1,118 | 1,434,800 | 1,118 |
| 2024-11-22 | 1,105.5 | 1,129 | 1,098 | 1,126.5 | 1,300,700 | 1,126.50 |
| 2024-11-21 | 1,100.5 | 1,112 | 1,094 | 1,100.5 | 1,203,600 | 1,100.50 |
| 2024-11-20 | 1,086 | 1,105.5 | 1,080 | 1,101 | 1,012,600 | 1,101 |
| 2024-11-19 | 1,096 | 1,123 | 1,082.5 | 1,083 | 1,493,700 | 1,083 |
| 2024-11-18 | 1,070 | 1,078 | 1,054 | 1,061.5 | 612,000 | 1,061.50 |
| 2024-11-15 | 1,075 | 1,080 | 1,067 | 1,079.5 | 694,600 | 1,079.50 |
| 2024-11-14 | 1,097.5 | 1,097.5 | 1,075.5 | 1,079 | 665,300 | 1,079 |
| 2024-11-13 | 1,108.5 | 1,114.5 | 1,094.5 | 1,100.5 | 695,900 | 1,100.50 |
| 2024-11-12 | 1,111.5 | 1,131.5 | 1,105 | 1,110.5 | 734,700 | 1,110.50 |
| 2024-11-11 | 1,117.5 | 1,121.5 | 1,094 | 1,102 | 505,200 | 1,102 |
| 2024-11-08 | 1,130 | 1,136 | 1,120 | 1,128 | 1,221,400 | 1,128 |
| 2024-11-07 | 1,058 | 1,129.5 | 1,050 | 1,105.5 | 2,390,600 | 1,105.50 |
| 2024-11-06 | 1,070 | 1,080 | 1,057 | 1,063.5 | 906,300 | 1,063.50 |
| 2024-11-05 | 1,066 | 1,066.5 | 1,054.5 | 1,065 | 719,100 | 1,065 |
| 2024-11-01 | 1,055.5 | 1,070 | 1,053.5 | 1,065 | 571,500 | 1,065 |
| 2024-10-31 | 1,060 | 1,067 | 1,054 | 1,064 | 766,300 | 1,064 |
| 2024-10-30 | 1,057 | 1,057 | 1,044 | 1,049.5 | 1,456,400 | 1,049.50 |
| 2024-10-29 | 1,060 | 1,063 | 1,048 | 1,053 | 1,005,100 | 1,053 |
| 2024-10-28 | 1,057 | 1,067 | 1,049.5 | 1,058.5 | 1,001,900 | 1,058.50 |
| 2024-10-25 | 1,071 | 1,073.5 | 1,052.5 | 1,061 | 1,597,000 | 1,061 |
| 2024-10-24 | 1,054 | 1,068.5 | 1,050.5 | 1,063 | 1,397,700 | 1,063 |
| 2024-10-23 | 1,046.5 | 1,060.5 | 1,044.5 | 1,050 | 895,600 | 1,050 |
| 2024-10-22 | 1,033.5 | 1,040 | 1,028.5 | 1,033 | 1,206,400 | 1,033 |
| 2024-10-21 | 1,045 | 1,046 | 1,032.5 | 1,033.5 | 1,088,300 | 1,033.50 |
| 2024-10-18 | 1,046 | 1,058 | 1,040.5 | 1,045 | 1,045,600 | 1,045 |
| 2024-10-17 | 1,033 | 1,038 | 1,030 | 1,035.5 | 892,200 | 1,035.50 |
| 2024-10-16 | 1,039.5 | 1,046.5 | 1,030.5 | 1,031.5 | 1,280,500 | 1,031.50 |
| 2024-10-15 | 1,031 | 1,038.5 | 1,021.5 | 1,035.5 | 1,704,800 | 1,035.50 |
| 2024-10-11 | 1,033 | 1,045 | 1,030.5 | 1,030.5 | 763,800 | 1,030.50 |
| 2024-10-10 | 1,043.5 | 1,047 | 1,038 | 1,041 | 543,500 | 1,041 |
| 2024-10-09 | 1,041 | 1,052 | 1,039.5 | 1,044 | 505,700 | 1,044 |
| 2024-10-08 | 1,014 | 1,036.5 | 1,010.5 | 1,033 | 1,158,700 | 1,033 |
| 2024-10-07 | 1,028 | 1,036.5 | 1,018 | 1,029 | 772,000 | 1,029 |
| 2024-10-04 | 1,021.5 | 1,032.5 | 1,020 | 1,024.5 | 742,700 | 1,024.50 |
| 2024-10-03 | 1,039 | 1,042.5 | 1,016 | 1,022 | 638,500 | 1,022 |
| 2024-10-02 | 1,024 | 1,034.5 | 1,018.5 | 1,025.5 | 938,600 | 1,025.50 |
| 2024-10-01 | 1,034 | 1,035.5 | 1,022 | 1,026 | 465,100 | 1,026 |
| 2024-09-30 | 1,022 | 1,042.5 | 1,021 | 1,035 | 1,022,700 | 1,035 |
| 2024-09-27 | 1,033.5 | 1,059.5 | 1,032 | 1,040 | 809,400 | 1,040 |
| 2024-09-26 | 1,048 | 1,064.5 | 1,047 | 1,064.5 | 1,097,800 | 1,064.50 |
| 2024-09-25 | 1,045.5 | 1,052 | 1,032 | 1,037.5 | 875,700 | 1,037.50 |
| 2024-09-24 | 1,044 | 1,058.5 | 1,042.5 | 1,055 | 893,500 | 1,055 |
| 2024-09-20 | 1,039 | 1,052 | 1,035.5 | 1,040.5 | 1,484,700 | 1,040.50 |
| 2024-09-19 | 1,040 | 1,049.5 | 1,037 | 1,041 | 1,270,900 | 1,041 |
| 2024-09-18 | 1,040 | 1,055 | 1,034.5 | 1,043 | 726,300 | 1,043 |
| 2024-09-17 | 1,053 | 1,060.5 | 1,037.5 | 1,046.5 | 1,066,900 | 1,046.50 |
| 2024-09-13 | 1,061.5 | 1,066 | 1,048.5 | 1,048.5 | 925,100 | 1,048.50 |
| 2024-09-12 | 1,058 | 1,068.5 | 1,055.5 | 1,061.5 | 901,800 | 1,061.50 |
| 2024-09-11 | 1,065 | 1,068.5 | 1,040.5 | 1,041.5 | 1,338,200 | 1,041.50 |
| 2024-09-10 | 1,039.5 | 1,065 | 1,039 | 1,060 | 849,500 | 1,060 |
| 2024-09-09 | 1,012.5 | 1,047.5 | 1,009 | 1,039.5 | 955,300 | 1,039.50 |
| 2024-09-06 | 1,030 | 1,038.5 | 1,023.5 | 1,025 | 806,500 | 1,025 |
| 2024-09-05 | 1,023 | 1,035 | 1,018.5 | 1,027 | 692,200 | 1,027 |
| 2024-09-04 | 1,024 | 1,044 | 1,022.5 | 1,026.5 | 1,021,600 | 1,026.50 |
| 2024-09-03 | 1,017 | 1,041.5 | 1,017 | 1,040 | 785,100 | 1,040 |
| 2024-09-02 | 1,028.5 | 1,028.5 | 1,013 | 1,020.5 | 1,060,800 | 1,020.50 |
| 2024-08-30 | 1,053.5 | 1,057 | 1,023 | 1,032.5 | 1,982,700 | 1,032.50 |
| 2024-08-29 | 1,045 | 1,057.5 | 1,045 | 1,053.5 | 1,074,900 | 1,053.50 |
| 2024-08-28 | 1,032.5 | 1,044 | 1,031 | 1,042 | 718,100 | 1,042 |
| 2024-08-27 | 1,029 | 1,042.5 | 1,026 | 1,039 | 793,500 | 1,039 |
| 2024-08-26 | 1,014.5 | 1,028.5 | 998.2 | 1,022 | 1,085,000 | 1,022 |
| 2024-08-23 | 1,008.5 | 1,023 | 999.7 | 1,015.5 | 1,357,800 | 1,015.50 |
| 2024-08-22 | 1,010 | 1,012 | 998.4 | 1,002 | 1,398,700 | 1,002 |
| 2024-08-21 | 996.8 | 1,015.5 | 987.5 | 1,012.5 | 1,510,200 | 1,012.50 |
| 2024-08-20 | 958.8 | 999.1 | 953.1 | 996.8 | 2,026,500 | 996.80 |
| 2024-08-19 | 950 | 955 | 936.4 | 944.2 | 1,607,600 | 944.20 |
| 2024-08-16 | 936.9 | 945 | 921 | 936 | 1,485,500 | 936 |
| 2024-08-15 | 917.8 | 933.9 | 917.1 | 932.7 | 1,094,600 | 932.70 |
| 2024-08-14 | 919 | 925.9 | 912.2 | 917.8 | 1,032,600 | 917.80 |
| 2024-08-13 | 896.4 | 909.3 | 894.3 | 904.8 | 1,128,100 | 904.80 |
| 2024-08-09 | 903.1 | 908.9 | 894.3 | 903.5 | 1,596,300 | 903.50 |
| 2024-08-08 | 863.7 | 895.9 | 858.4 | 888.1 | 1,631,800 | 888.10 |
| 2024-08-07 | 825 | 895.7 | 824 | 875.6 | 2,205,300 | 875.60 |
| 2024-08-06 | 894.9 | 900 | 864.5 | 880.5 | 2,223,700 | 880.50 |
| 2024-08-05 | 866.1 | 888.2 | 842.6 | 869.4 | 1,544,300 | 869.40 |
| 2024-08-02 | 940.6 | 944.5 | 912.1 | 913.4 | 1,433,100 | 913.40 |
| 2024-08-01 | 962 | 964.2 | 941.5 | 949.5 | 1,121,200 | 949.50 |
| 2024-07-31 | 952.5 | 971.5 | 952.1 | 968.8 | 1,043,600 | 968.80 |
| 2024-07-30 | 947 | 953.2 | 944.4 | 952.5 | 627,900 | 952.50 |
| 2024-07-29 | 939.8 | 951.9 | 938 | 945.9 | 862,400 | 945.90 |
| 2024-07-26 | 942 | 942.9 | 931 | 936.1 | 703,600 | 936.10 |
| 2024-07-25 | 948 | 948 | 934.5 | 936.6 | 990,600 | 936.60 |
| 2024-07-24 | 963.8 | 964 | 946.3 | 949.7 | 761,900 | 949.70 |
| 2024-07-23 | 960 | 967.7 | 959.6 | 967.6 | 660,700 | 967.60 |
| 2024-07-22 | 962.9 | 966.5 | 957.3 | 959.3 | 477,700 | 959.30 |
| 2024-07-19 | 956.6 | 961.4 | 953.4 | 958.8 | 651,000 | 958.80 |
| 2024-07-18 | 955.9 | 962.8 | 951.9 | 951.9 | 876,200 | 951.90 |
| 2024-07-17 | 954.5 | 959.9 | 945.3 | 954 | 903,300 | 954 |
| 2024-07-16 | 950.7 | 955.1 | 942.8 | 946.8 | 876,500 | 946.80 |
| 2024-07-12 | 946 | 951.8 | 940 | 950.7 | 821,200 | 950.70 |
| 2024-07-11 | 954.7 | 956.9 | 950 | 951 | 980,500 | 951 |
| 2024-07-10 | 949.4 | 953.4 | 934.8 | 945.4 | 999,900 | 945.40 |
| 2024-07-09 | 947.8 | 953.8 | 944.1 | 948.8 | 1,274,800 | 948.80 |
| 2024-07-08 | 944.6 | 954 | 944 | 947.8 | 1,375,900 | 947.80 |
| 2024-07-05 | 955.9 | 960.5 | 943.8 | 943.8 | 954,700 | 943.80 |
| 2024-07-04 | 957 | 962 | 952.6 | 955 | 739,900 | 955 |
| 2024-07-03 | 953.9 | 959.7 | 951.1 | 957 | 984,800 | 957 |
| 2024-07-02 | 937 | 951.2 | 926.8 | 948.7 | 1,551,000 | 948.70 |
| 2024-07-01 | 941.6 | 946.8 | 940.3 | 946.8 | 1,006,800 | 946.80 |
| 2024-06-28 | 946 | 948.2 | 936.3 | 939.6 | 964,800 | 939.60 |
| 2024-06-27 | 935.6 | 949.2 | 931 | 944.6 | 1,181,500 | 944.60 |
| 2024-06-26 | 936 | 942 | 933.8 | 935.7 | 1,195,000 | 935.70 |
| 2024-06-25 | 928.6 | 945 | 926 | 938.6 | 966,700 | 938.60 |
| 2024-06-24 | 950.5 | 952.8 | 928 | 930.9 | 1,283,400 | 930.90 |
| 2024-06-21 | 939.5 | 949 | 935.2 | 935.5 | 5,823,200 | 935.50 |
| 2024-06-20 | 947 | 952.6 | 934.4 | 938.9 | 1,558,000 | 938.90 |
| 2024-06-19 | 956.7 | 960.8 | 942.1 | 951 | 1,378,800 | 951 |
| 2024-06-18 | 941.8 | 949.6 | 939.7 | 949.6 | 1,213,700 | 949.60 |
| 2024-06-17 | 953.5 | 953.5 | 935.7 | 941.8 | 1,633,000 | 941.80 |
| 2024-06-14 | 958 | 960 | 947.4 | 953.5 | 2,676,200 | 953.50 |
| 2024-06-13 | 956.8 | 968 | 955.1 | 961.1 | 1,199,700 | 961.10 |
| 2024-06-12 | 964.5 | 970.5 | 958.8 | 962.9 | 1,184,300 | 962.90 |
| 2024-06-11 | 967 | 975 | 962.3 | 966 | 1,123,900 | 966 |
| 2024-06-10 | 976 | 990 | 959.8 | 976.5 | 2,914,200 | 976.50 |
| 2024-06-07 | 927.8 | 940.2 | 927 | 940.2 | 840,100 | 940.20 |
| 2024-06-06 | 938.7 | 939.9 | 927.8 | 927.8 | 1,127,600 | 927.80 |
| 2024-06-05 | 946 | 949.2 | 938.4 | 945.3 | 1,067,100 | 945.30 |
| 2024-06-04 | 944.5 | 949.2 | 939.1 | 946 | 1,110,600 | 946 |
| 2024-06-03 | 948 | 959.4 | 948 | 949.8 | 1,129,500 | 949.80 |
| 2024-05-31 | 943.4 | 955.2 | 936.4 | 946.4 | 1,638,700 | 946.40 |
| 2024-05-30 | 935 | 939.1 | 929.8 | 939.1 | 692,100 | 939.10 |
| 2024-05-29 | 948.5 | 953.4 | 935.3 | 937 | 933,100 | 937 |
| 2024-05-28 | 942.6 | 952.6 | 937.6 | 947.5 | 1,020,100 | 947.50 |
| 2024-05-27 | 933.8 | 949 | 932.2 | 949 | 984,400 | 949 |
| 2024-05-24 | 922.5 | 934.5 | 922.2 | 929 | 1,071,300 | 929 |
| 2024-05-23 | 904.9 | 933.4 | 902.1 | 922.5 | 1,131,900 | 922.50 |
| 2024-05-22 | 907.7 | 916.6 | 902.8 | 911.9 | 1,277,900 | 911.90 |
| 2024-05-21 | 916.3 | 933.1 | 914.1 | 917.7 | 1,123,000 | 917.70 |
| 2024-05-20 | 914.1 | 942.9 | 914.1 | 915.9 | 2,087,300 | 915.90 |
| 2024-05-17 | 898.3 | 919 | 890.7 | 913.9 | 1,740,300 | 913.90 |
| 2024-05-16 | 910 | 924.6 | 903.3 | 906.6 | 2,029,000 | 906.60 |
| 2024-05-15 | 935 | 949.9 | 903.9 | 925 | 6,678,000 | 925 |
| 2024-05-14 | 851.5 | 858 | 839.4 | 845 | 970,500 | 845 |
| 2024-05-13 | 854.8 | 857.9 | 842.9 | 845.3 | 1,173,600 | 845.30 |
| 2024-05-10 | 866 | 870.9 | 861.2 | 862.9 | 490,800 | 862.90 |
| 2024-05-09 | 863.4 | 871.1 | 860.2 | 864.7 | 606,200 | 864.70 |
| 2024-05-08 | 863.5 | 866.4 | 850.5 | 860.8 | 689,700 | 860.80 |
| 2024-05-07 | 869.2 | 869.2 | 860.6 | 861.5 | 622,400 | 861.50 |
| 2024-05-02 | 876.1 | 879.9 | 869.7 | 872 | 759,100 | 872 |
| 2024-05-01 | 868.9 | 881.7 | 868.4 | 872.7 | 534,800 | 872.70 |
| 2024-04-30 | 880 | 883.5 | 865.3 | 877.6 | 647,300 | 877.60 |
| 2024-04-26 | 864.4 | 874.9 | 856 | 868.7 | 954,600 | 868.70 |
| 2024-04-25 | 870.2 | 876.2 | 864.5 | 865.2 | 776,700 | 865.20 |
| 2024-04-24 | 870 | 875.8 | 865.6 | 871.2 | 966,100 | 871.20 |
| 2024-04-23 | 863 | 867.1 | 857 | 862.3 | 1,026,200 | 862.30 |
| 2024-04-22 | 848.4 | 855.7 | 840.5 | 854.2 | 1,231,100 | 854.20 |
| 2024-04-19 | 840.2 | 841.5 | 824.3 | 833.4 | 979,700 | 833.40 |
| 2024-04-18 | 840.5 | 849.7 | 840.4 | 841.7 | 971,100 | 841.70 |
| 2024-04-17 | 843.5 | 844.4 | 833 | 839.6 | 854,600 | 839.60 |
| 2024-04-16 | 857.5 | 863.7 | 846.7 | 850.4 | 1,088,300 | 850.40 |
| 2024-04-15 | 852.3 | 859.6 | 846.6 | 853 | 672,300 | 853 |
| 2024-04-12 | 851 | 860.9 | 848.5 | 860 | 953,500 | 860 |
| 2024-04-11 | 835.1 | 848.8 | 832.9 | 847.9 | 1,086,000 | 847.90 |
| 2024-04-10 | 839.5 | 845 | 836.4 | 839.3 | 1,056,200 | 839.30 |
| 2024-04-09 | 833.9 | 839.1 | 825.4 | 835.4 | 947,800 | 835.40 |
| 2024-04-08 | 821.9 | 834.8 | 821.9 | 833.3 | 1,151,700 | 833.30 |
| 2024-04-05 | 802 | 814 | 798.2 | 813.8 | 983,700 | 813.80 |
| 2024-04-04 | 818.1 | 819.1 | 809.8 | 811 | 1,025,900 | 811 |
| 2024-04-03 | 812 | 820.8 | 811 | 813.5 | 1,001,900 | 813.50 |
| 2024-04-02 | 817.8 | 822.1 | 812.2 | 815.4 | 1,043,700 | 815.40 |
| 2024-04-01 | 830 | 833.7 | 820.7 | 826 | 1,552,300 | 826 |
| 2024-03-29 | 823.8 | 837.4 | 822 | 831.9 | 1,336,500 | 831.90 |
| 2024-03-28 | 821.4 | 827.9 | 813.6 | 820 | 1,359,300 | 820 |
| 2024-03-27 | 837.4 | 848.8 | 834.1 | 842.1 | 1,066,800 | 842.10 |
| 2024-03-26 | 833.3 | 841.8 | 831 | 834.2 | 1,028,900 | 834.20 |
| 2024-03-25 | 865 | 865.2 | 839 | 839.9 | 1,389,700 | 839.90 |
| 2024-03-22 | 872.3 | 874.2 | 863.2 | 872.7 | 1,017,700 | 872.70 |
| 2024-03-21 | 851 | 869.8 | 851 | 866.4 | 1,251,300 | 866.40 |
| 2024-03-19 | 846.9 | 851.7 | 840.4 | 849.9 | 1,341,400 | 849.90 |
| 2024-03-18 | 852.7 | 856 | 849.5 | 852 | 955,400 | 852 |
| 2024-03-15 | 858.7 | 859.7 | 849.5 | 852.8 | 1,823,900 | 852.80 |
| 2024-03-14 | 849.6 | 857.2 | 843.1 | 857.2 | 1,359,000 | 857.20 |
| 2024-03-13 | 848 | 854 | 841.8 | 843.8 | 1,198,600 | 843.80 |
| 2024-03-12 | 851.6 | 857.1 | 839.2 | 850.6 | 1,303,000 | 850.60 |
| 2024-03-11 | 850 | 852 | 837.4 | 848.2 | 1,206,400 | 848.20 |
| 2024-03-08 | 834.8 | 854.7 | 826.4 | 853 | 1,042,000 | 853 |
| 2024-03-07 | 837 | 847.6 | 837 | 841.5 | 1,002,400 | 841.50 |
| 2024-03-06 | 821.2 | 841.1 | 821.2 | 833.9 | 1,369,000 | 833.90 |
| 2024-03-05 | 835 | 835 | 816.2 | 823.2 | 1,110,900 | 823.20 |
| 2024-03-04 | 833 | 843.5 | 827.1 | 840 | 1,467,700 | 840 |
| 2024-03-01 | 838 | 852.2 | 832.3 | 847.1 | 1,237,500 | 847.10 |
| 2024-02-29 | 832.8 | 840.4 | 823 | 830.3 | 1,363,000 | 830.30 |
| 2024-02-28 | 826.8 | 837.9 | 826.8 | 829.6 | 841,800 | 829.60 |
| 2024-02-27 | 819.6 | 832.8 | 815.9 | 828.5 | 1,056,200 | 828.50 |
| 2024-02-26 | 826 | 834.2 | 818.5 | 822.9 | 1,173,200 | 822.90 |
| 2024-02-22 | 825 | 828.1 | 812.8 | 814.6 | 1,213,800 | 814.60 |
| 2024-02-21 | 815 | 817.2 | 806 | 816.4 | 1,377,900 | 816.40 |
| 2024-02-20 | 810 | 821.3 | 809.5 | 812.4 | 1,350,900 | 812.40 |
| 2024-02-19 | 789.5 | 807 | 785.2 | 804.7 | 871,200 | 804.70 |
| 2024-02-16 | 790 | 794.4 | 779 | 786.9 | 2,292,900 | 786.90 |
| 2024-02-15 | 786.4 | 791.2 | 777.8 | 783.6 | 1,463,900 | 783.60 |
| 2024-02-14 | 795 | 799.6 | 782.1 | 782.8 | 1,241,700 | 782.80 |
| 2024-02-13 | 791.6 | 796.5 | 787.1 | 793 | 1,048,400 | 793 |
| 2024-02-09 | 785.5 | 796.8 | 781.1 | 785.8 | 912,400 | 785.80 |
| 2024-02-08 | 799.9 | 799.9 | 784.6 | 792.7 | 1,043,900 | 792.70 |
| 2024-02-07 | 793 | 798.9 | 789.3 | 798.7 | 798,000 | 798.70 |
| 2024-02-06 | 812.8 | 812.9 | 794.1 | 794.1 | 1,072,200 | 794.10 |
| 2024-02-05 | 806.2 | 808.4 | 793.2 | 797.8 | 1,147,200 | 797.80 |
| 2024-02-02 | 810 | 811.3 | 801.1 | 805.2 | 1,340,800 | 805.20 |
| 2024-02-01 | 788 | 797.8 | 769.2 | 797.2 | 2,007,000 | 797.20 |
| 2024-01-31 | 799 | 807.2 | 790.2 | 806.7 | 734,900 | 806.70 |
| 2024-01-30 | 807.9 | 807.9 | 795.7 | 799.4 | 685,200 | 799.40 |
| 2024-01-29 | 796.7 | 807.3 | 796.7 | 806.1 | 578,000 | 806.10 |
| 2024-01-26 | 797 | 800.9 | 793 | 795.7 | 693,200 | 795.70 |
| 2024-01-25 | 806.6 | 807.2 | 795.7 | 798.1 | 591,300 | 798.10 |
| 2024-01-24 | 807 | 809 | 800.8 | 805.1 | 777,100 | 805.10 |
| 2024-01-23 | 817.8 | 824.7 | 811.8 | 812.2 | 497,700 | 812.20 |
| 2024-01-22 | 810.9 | 822.2 | 810.9 | 817.5 | 637,700 | 817.50 |
| 2024-01-19 | 813 | 813 | 804.6 | 809.4 | 765,900 | 809.40 |
| 2024-01-18 | 810 | 812.3 | 804.2 | 807 | 865,900 | 807 |
| 2024-01-17 | 814 | 827.9 | 810 | 813.7 | 1,038,500 | 813.70 |
| 2024-01-16 | 832.9 | 832.9 | 810.4 | 812 | 1,033,800 | 812 |
| 2024-01-15 | 840.4 | 840.4 | 829.3 | 834.8 | 743,900 | 834.80 |
| 2024-01-12 | 842 | 848.3 | 834.6 | 840.5 | 1,073,700 | 840.50 |
| 2024-01-11 | 833 | 844.6 | 825.5 | 840.2 | 981,800 | 840.20 |
| 2024-01-10 | 822.8 | 829.3 | 819.1 | 827 | 833,800 | 827 |
| 2024-01-09 | 821.3 | 828 | 817.4 | 825.5 | 723,500 | 825.50 |
| 2024-01-05 | 821.8 | 823.6 | 812.8 | 819 | 985,400 | 819 |
| 2024-01-04 | 811.6 | 819.7 | 801.2 | 819.1 | 813,200 | 819.10 |
分割・併合履歴 ： [2023-06-29]1株→5株