2413 エムスリー(株) 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 | 1,407.5 | 1,415 | 1,390 | 1,397 | 2,101,800 | 1,397 |
| 2024-12-27 | 1,377 | 1,416 | 1,375.5 | 1,402 | 3,348,800 | 1,402 |
| 2024-12-26 | 1,357.5 | 1,372.5 | 1,346.5 | 1,359.5 | 2,435,700 | 1,359.50 |
| 2024-12-25 | 1,390 | 1,406 | 1,353.5 | 1,366.5 | 2,838,400 | 1,366.50 |
| 2024-12-24 | 1,387 | 1,393 | 1,363 | 1,375.5 | 1,888,400 | 1,375.50 |
| 2024-12-23 | 1,375.5 | 1,396.5 | 1,368 | 1,375.5 | 2,490,600 | 1,375.50 |
| 2024-12-20 | 1,360 | 1,403.5 | 1,357.5 | 1,365.5 | 3,620,900 | 1,365.50 |
| 2024-12-19 | 1,350 | 1,371.5 | 1,339 | 1,351 | 4,326,000 | 1,351 |
| 2024-12-18 | 1,411 | 1,416 | 1,386.5 | 1,391 | 2,308,300 | 1,391 |
| 2024-12-17 | 1,405 | 1,417.5 | 1,380.5 | 1,405 | 2,782,900 | 1,405 |
| 2024-12-16 | 1,415 | 1,426 | 1,386.5 | 1,403.5 | 2,635,900 | 1,403.50 |
| 2024-12-13 | 1,417 | 1,446.5 | 1,416.5 | 1,425 | 2,857,000 | 1,425 |
| 2024-12-12 | 1,437 | 1,454 | 1,433.5 | 1,445 | 2,511,100 | 1,445 |
| 2024-12-11 | 1,446.5 | 1,447.5 | 1,415 | 1,422.5 | 2,479,500 | 1,422.50 |
| 2024-12-10 | 1,481 | 1,489 | 1,444 | 1,450 | 2,084,300 | 1,450 |
| 2024-12-09 | 1,460.5 | 1,466.5 | 1,438.5 | 1,459.5 | 2,272,700 | 1,459.50 |
| 2024-12-06 | 1,460 | 1,482.5 | 1,434.5 | 1,455 | 2,853,600 | 1,455 |
| 2024-12-05 | 1,492 | 1,499 | 1,464 | 1,470 | 2,860,700 | 1,470 |
| 2024-12-04 | 1,474.5 | 1,499 | 1,447 | 1,498.5 | 3,055,600 | 1,498.50 |
| 2024-12-03 | 1,499.5 | 1,516.5 | 1,480 | 1,495 | 3,555,300 | 1,495 |
| 2024-12-02 | 1,461 | 1,498 | 1,445.5 | 1,491 | 4,114,500 | 1,491 |
| 2024-11-29 | 1,449 | 1,463.5 | 1,417 | 1,450 | 4,075,300 | 1,450 |
| 2024-11-28 | 1,474 | 1,485 | 1,452.5 | 1,471 | 2,617,400 | 1,471 |
| 2024-11-27 | 1,450 | 1,484 | 1,435 | 1,466.5 | 4,118,900 | 1,466.50 |
| 2024-11-26 | 1,426 | 1,465.5 | 1,402 | 1,465.5 | 5,763,800 | 1,465.50 |
| 2024-11-25 | 1,446.5 | 1,448.5 | 1,390.5 | 1,408.5 | 6,404,100 | 1,408.50 |
| 2024-11-22 | 1,450 | 1,467 | 1,422.5 | 1,425 | 7,440,100 | 1,425 |
| 2024-11-21 | 1,372.5 | 1,451 | 1,370 | 1,437.5 | 8,068,900 | 1,437.50 |
| 2024-11-20 | 1,400 | 1,411 | 1,366.5 | 1,380 | 4,452,300 | 1,380 |
| 2024-11-19 | 1,325 | 1,372 | 1,314 | 1,366.5 | 4,907,900 | 1,366.50 |
| 2024-11-18 | 1,251 | 1,325 | 1,248 | 1,318 | 7,085,200 | 1,318 |
| 2024-11-15 | 1,291 | 1,298 | 1,249 | 1,249.5 | 6,298,400 | 1,249.50 |
| 2024-11-14 | 1,366 | 1,381 | 1,294.5 | 1,295.5 | 5,089,400 | 1,295.50 |
| 2024-11-13 | 1,380.5 | 1,389.5 | 1,357.5 | 1,369.5 | 3,021,500 | 1,369.50 |
| 2024-11-12 | 1,415.5 | 1,442 | 1,386.5 | 1,391.5 | 4,451,600 | 1,391.50 |
| 2024-11-11 | 1,403.5 | 1,405 | 1,372.5 | 1,396 | 3,927,400 | 1,396 |
| 2024-11-08 | 1,419.5 | 1,437 | 1,395.5 | 1,401 | 4,106,400 | 1,401 |
| 2024-11-07 | 1,510 | 1,510 | 1,407 | 1,420 | 7,772,600 | 1,420 |
| 2024-11-06 | 1,500 | 1,545.5 | 1,493 | 1,510.5 | 4,699,700 | 1,510.50 |
| 2024-11-05 | 1,504 | 1,535 | 1,493 | 1,496 | 5,099,100 | 1,496 |
| 2024-11-01 | 1,565.5 | 1,614.5 | 1,543 | 1,551 | 7,931,400 | 1,551 |
| 2024-10-31 | 1,585 | 1,613 | 1,541.5 | 1,585.5 | 17,445,600 | 1,585.50 |
| 2024-10-30 | 1,823 | 1,846.5 | 1,775 | 1,833.5 | 9,949,900 | 1,833.50 |
| 2024-10-29 | 1,724 | 1,815.5 | 1,719 | 1,815.5 | 8,006,200 | 1,815.50 |
| 2024-10-28 | 1,645 | 1,706.5 | 1,643.5 | 1,705 | 3,616,100 | 1,705 |
| 2024-10-25 | 1,643.5 | 1,657 | 1,627 | 1,644 | 3,356,100 | 1,644 |
| 2024-10-24 | 1,620 | 1,649 | 1,602.5 | 1,628.5 | 4,220,100 | 1,628.50 |
| 2024-10-23 | 1,669.5 | 1,681 | 1,622.5 | 1,631.5 | 4,360,500 | 1,631.50 |
| 2024-10-22 | 1,720.5 | 1,736.5 | 1,671 | 1,675 | 6,570,400 | 1,675 |
| 2024-10-21 | 1,760 | 1,799 | 1,746.5 | 1,760.5 | 5,504,500 | 1,760.50 |
| 2024-10-18 | 1,724 | 1,759.5 | 1,719 | 1,741.5 | 4,232,100 | 1,741.50 |
| 2024-10-17 | 1,735 | 1,740 | 1,697.5 | 1,712.5 | 3,692,600 | 1,712.50 |
| 2024-10-16 | 1,720.5 | 1,745 | 1,704 | 1,711 | 4,416,300 | 1,711 |
| 2024-10-15 | 1,740 | 1,752.5 | 1,723 | 1,746.5 | 4,369,200 | 1,746.50 |
| 2024-10-11 | 1,768 | 1,768 | 1,713.5 | 1,735.5 | 4,731,200 | 1,735.50 |
| 2024-10-10 | 1,749 | 1,774 | 1,722.5 | 1,740 | 7,668,000 | 1,740 |
| 2024-10-09 | 1,674 | 1,732.5 | 1,658.5 | 1,724.5 | 6,219,400 | 1,724.50 |
| 2024-10-08 | 1,650 | 1,681.5 | 1,638 | 1,679.5 | 4,748,800 | 1,679.50 |
| 2024-10-07 | 1,715 | 1,727 | 1,682 | 1,692 | 9,551,000 | 1,692 |
| 2024-10-04 | 1,605 | 1,698 | 1,603 | 1,685 | 16,395,700 | 1,685 |
| 2024-10-03 | 1,506 | 1,611 | 1,499 | 1,605 | 11,609,600 | 1,605 |
| 2024-10-02 | 1,479 | 1,487 | 1,442 | 1,460 | 3,399,200 | 1,460 |
| 2024-10-01 | 1,457 | 1,495 | 1,442.5 | 1,493.5 | 3,542,400 | 1,493.50 |
| 2024-09-30 | 1,457.5 | 1,470.5 | 1,427.5 | 1,438 | 5,005,800 | 1,438 |
| 2024-09-27 | 1,500 | 1,519.5 | 1,484 | 1,519.5 | 3,754,400 | 1,519.50 |
| 2024-09-26 | 1,475 | 1,480 | 1,425 | 1,480 | 4,884,300 | 1,480 |
| 2024-09-25 | 1,444.5 | 1,518.5 | 1,444.5 | 1,490 | 5,472,300 | 1,490 |
| 2024-09-24 | 1,464 | 1,479.5 | 1,438 | 1,442 | 3,350,000 | 1,442 |
| 2024-09-20 | 1,461 | 1,468.5 | 1,430 | 1,453 | 4,670,300 | 1,453 |
| 2024-09-19 | 1,449 | 1,465 | 1,405.5 | 1,431 | 5,115,600 | 1,431 |
| 2024-09-18 | 1,382.5 | 1,447 | 1,366 | 1,420 | 7,585,400 | 1,420 |
| 2024-09-17 | 1,380 | 1,383 | 1,323.5 | 1,348.5 | 3,403,500 | 1,348.50 |
| 2024-09-13 | 1,365 | 1,365.5 | 1,329 | 1,344 | 3,406,200 | 1,344 |
| 2024-09-12 | 1,320 | 1,373 | 1,318 | 1,349.5 | 3,704,000 | 1,349.50 |
| 2024-09-11 | 1,326 | 1,347.5 | 1,289 | 1,308 | 3,802,100 | 1,308 |
| 2024-09-10 | 1,372 | 1,379.5 | 1,342.5 | 1,346.5 | 2,946,300 | 1,346.50 |
| 2024-09-09 | 1,370 | 1,375 | 1,328 | 1,366.5 | 5,979,300 | 1,366.50 |
| 2024-09-06 | 1,381.5 | 1,454.5 | 1,373 | 1,412 | 11,821,700 | 1,412 |
| 2024-09-05 | 1,325 | 1,339.5 | 1,300 | 1,325 | 3,987,500 | 1,325 |
| 2024-09-04 | 1,351 | 1,370 | 1,335 | 1,350 | 3,967,400 | 1,350 |
| 2024-09-03 | 1,377 | 1,401.5 | 1,368.5 | 1,392 | 2,589,200 | 1,392 |
| 2024-09-02 | 1,408 | 1,416.5 | 1,374 | 1,380 | 3,161,000 | 1,380 |
| 2024-08-30 | 1,400 | 1,422 | 1,391.5 | 1,408 | 3,890,700 | 1,408 |
| 2024-08-29 | 1,437 | 1,440.5 | 1,410 | 1,422.5 | 3,208,200 | 1,422.50 |
| 2024-08-28 | 1,466 | 1,469 | 1,421 | 1,437 | 4,178,900 | 1,437 |
| 2024-08-27 | 1,444.5 | 1,462 | 1,435.5 | 1,456.5 | 2,945,600 | 1,456.50 |
| 2024-08-26 | 1,474.5 | 1,496 | 1,448.5 | 1,448.5 | 5,554,000 | 1,448.50 |
| 2024-08-23 | 1,476.5 | 1,479 | 1,413 | 1,431.5 | 5,744,700 | 1,431.50 |
| 2024-08-22 | 1,415 | 1,465 | 1,411.5 | 1,464 | 8,054,000 | 1,464 |
| 2024-08-21 | 1,375 | 1,408 | 1,364.5 | 1,394 | 6,916,400 | 1,394 |
| 2024-08-20 | 1,325 | 1,403 | 1,319.5 | 1,392.5 | 9,308,700 | 1,392.50 |
| 2024-08-19 | 1,266.5 | 1,317.5 | 1,260.5 | 1,288.5 | 6,602,400 | 1,288.50 |
| 2024-08-16 | 1,246.5 | 1,263.5 | 1,213 | 1,260 | 5,251,700 | 1,260 |
| 2024-08-15 | 1,155 | 1,263 | 1,146 | 1,246 | 13,151,000 | 1,246 |
| 2024-08-14 | 1,172 | 1,179 | 1,154.5 | 1,165 | 6,689,500 | 1,165 |
| 2024-08-13 | 1,154 | 1,175 | 1,148 | 1,162 | 7,146,400 | 1,162 |
| 2024-08-09 | 1,182 | 1,193.5 | 1,142.5 | 1,152.5 | 5,940,600 | 1,152.50 |
| 2024-08-08 | 1,173 | 1,202.5 | 1,160 | 1,176 | 6,239,800 | 1,176 |
| 2024-08-07 | 1,156 | 1,216.5 | 1,136 | 1,182 | 9,739,900 | 1,182 |
| 2024-08-06 | 1,251.5 | 1,282.5 | 1,165 | 1,214 | 8,507,100 | 1,214 |
| 2024-08-05 | 1,238 | 1,247.5 | 1,126.5 | 1,152 | 9,422,400 | 1,152 |
| 2024-08-02 | 1,320 | 1,324.5 | 1,289.5 | 1,296 | 5,357,400 | 1,296 |
| 2024-08-01 | 1,390.5 | 1,402.5 | 1,347 | 1,366.5 | 6,638,600 | 1,366.50 |
| 2024-07-31 | 1,434.5 | 1,457.5 | 1,402 | 1,405.5 | 7,163,600 | 1,405.50 |
| 2024-07-30 | 1,450 | 1,464.5 | 1,407 | 1,434.5 | 6,300,700 | 1,434.50 |
| 2024-07-29 | 1,545 | 1,577 | 1,400.5 | 1,426 | 13,989,400 | 1,426 |
| 2024-07-26 | 1,526.5 | 1,541 | 1,490 | 1,492.5 | 4,792,900 | 1,492.50 |
| 2024-07-25 | 1,461.5 | 1,510 | 1,460 | 1,496.5 | 5,515,900 | 1,496.50 |
| 2024-07-24 | 1,502.5 | 1,521 | 1,485 | 1,491 | 5,619,300 | 1,491 |
| 2024-07-23 | 1,525 | 1,544.5 | 1,496.5 | 1,503.5 | 5,603,600 | 1,503.50 |
| 2024-07-22 | 1,565.5 | 1,573.5 | 1,514.5 | 1,520 | 4,612,800 | 1,520 |
| 2024-07-19 | 1,590 | 1,596.5 | 1,555 | 1,578.5 | 3,085,500 | 1,578.50 |
| 2024-07-18 | 1,600 | 1,659 | 1,585 | 1,590.5 | 4,575,400 | 1,590.50 |
| 2024-07-17 | 1,583 | 1,623 | 1,573.5 | 1,599 | 4,305,200 | 1,599 |
| 2024-07-16 | 1,621.5 | 1,639 | 1,560 | 1,564 | 3,614,700 | 1,564 |
| 2024-07-12 | 1,530.5 | 1,648.5 | 1,530.5 | 1,598.5 | 7,082,100 | 1,598.50 |
| 2024-07-11 | 1,541 | 1,566 | 1,521.5 | 1,563 | 3,860,200 | 1,563 |
| 2024-07-10 | 1,519.5 | 1,524 | 1,498.5 | 1,519.5 | 2,836,400 | 1,519.50 |
| 2024-07-09 | 1,512 | 1,549 | 1,501 | 1,531.5 | 2,542,400 | 1,531.50 |
| 2024-07-08 | 1,510 | 1,517 | 1,497 | 1,513.5 | 1,935,100 | 1,513.50 |
| 2024-07-05 | 1,515 | 1,515.5 | 1,489.5 | 1,503 | 1,805,700 | 1,503 |
| 2024-07-04 | 1,500 | 1,515 | 1,489 | 1,506 | 2,318,000 | 1,506 |
| 2024-07-03 | 1,510 | 1,529 | 1,501.5 | 1,504.5 | 2,675,000 | 1,504.50 |
| 2024-07-02 | 1,485 | 1,510.5 | 1,456 | 1,499.5 | 3,404,800 | 1,499.50 |
| 2024-07-01 | 1,536 | 1,538.5 | 1,488.5 | 1,491.5 | 3,150,100 | 1,491.50 |
| 2024-06-28 | 1,560.5 | 1,566 | 1,528.5 | 1,533.5 | 2,783,000 | 1,533.50 |
| 2024-06-27 | 1,548.5 | 1,575.5 | 1,548 | 1,565.5 | 2,878,600 | 1,565.50 |
| 2024-06-26 | 1,533 | 1,567.5 | 1,524.5 | 1,551 | 2,679,000 | 1,551 |
| 2024-06-25 | 1,506 | 1,537 | 1,502 | 1,531.5 | 2,486,100 | 1,531.50 |
| 2024-06-24 | 1,500 | 1,514 | 1,492 | 1,501.5 | 1,945,500 | 1,501.50 |
| 2024-06-21 | 1,486.5 | 1,520.5 | 1,485 | 1,499 | 2,866,400 | 1,499 |
| 2024-06-20 | 1,487 | 1,528.5 | 1,480 | 1,490.5 | 3,103,800 | 1,490.50 |
| 2024-06-19 | 1,481 | 1,492.5 | 1,466.5 | 1,478 | 2,006,200 | 1,478 |
| 2024-06-18 | 1,490 | 1,494 | 1,459 | 1,479.5 | 3,248,900 | 1,479.50 |
| 2024-06-17 | 1,491 | 1,504 | 1,472.5 | 1,476.5 | 3,169,600 | 1,476.50 |
| 2024-06-14 | 1,497 | 1,502.5 | 1,479 | 1,502 | 4,973,400 | 1,502 |
| 2024-06-13 | 1,538 | 1,546.5 | 1,512.5 | 1,513 | 2,950,200 | 1,513 |
| 2024-06-12 | 1,536 | 1,544 | 1,520.5 | 1,524.5 | 3,447,600 | 1,524.50 |
| 2024-06-11 | 1,550.5 | 1,556.5 | 1,531 | 1,538.5 | 3,327,500 | 1,538.50 |
| 2024-06-10 | 1,570.5 | 1,581.5 | 1,544.5 | 1,551.5 | 4,990,400 | 1,551.50 |
| 2024-06-07 | 1,614.5 | 1,630 | 1,600 | 1,610.5 | 2,669,600 | 1,610.50 |
| 2024-06-06 | 1,669 | 1,683 | 1,607 | 1,609.5 | 3,526,200 | 1,609.50 |
| 2024-06-05 | 1,657 | 1,680 | 1,634 | 1,655 | 3,291,000 | 1,655 |
| 2024-06-04 | 1,632 | 1,686 | 1,627 | 1,654.5 | 6,712,600 | 1,654.50 |
| 2024-06-03 | 1,535 | 1,628 | 1,533 | 1,625 | 5,770,200 | 1,625 |
| 2024-05-31 | 1,505 | 1,525 | 1,497.5 | 1,524 | 4,683,900 | 1,524 |
| 2024-05-30 | 1,466.5 | 1,507 | 1,462 | 1,500 | 3,015,500 | 1,500 |
| 2024-05-29 | 1,530 | 1,535.5 | 1,488 | 1,496.5 | 3,919,700 | 1,496.50 |
| 2024-05-28 | 1,538 | 1,556 | 1,532.5 | 1,539 | 2,342,300 | 1,539 |
| 2024-05-27 | 1,548.5 | 1,548.5 | 1,513 | 1,545 | 1,935,200 | 1,545 |
| 2024-05-24 | 1,513 | 1,563 | 1,501.5 | 1,551 | 3,880,100 | 1,551 |
| 2024-05-23 | 1,584 | 1,591.5 | 1,564 | 1,587.5 | 2,812,200 | 1,587.50 |
| 2024-05-22 | 1,580 | 1,593 | 1,569.5 | 1,579.5 | 2,410,300 | 1,579.50 |
| 2024-05-21 | 1,627 | 1,636.5 | 1,581 | 1,581 | 3,342,300 | 1,581 |
| 2024-05-20 | 1,635 | 1,651 | 1,611.5 | 1,613 | 3,420,600 | 1,613 |
| 2024-05-17 | 1,659.5 | 1,670.5 | 1,611.5 | 1,613.5 | 4,713,500 | 1,613.50 |
| 2024-05-16 | 1,665.5 | 1,685 | 1,636.5 | 1,662 | 4,021,700 | 1,662 |
| 2024-05-15 | 1,707 | 1,768 | 1,693.5 | 1,696.5 | 3,510,100 | 1,696.50 |
| 2024-05-14 | 1,645 | 1,694 | 1,636 | 1,679.5 | 3,569,100 | 1,679.50 |
| 2024-05-13 | 1,610 | 1,634.5 | 1,598.5 | 1,629.5 | 3,177,400 | 1,629.50 |
| 2024-05-10 | 1,687 | 1,694 | 1,616.5 | 1,623.5 | 4,010,800 | 1,623.50 |
| 2024-05-09 | 1,678 | 1,708 | 1,676 | 1,689.5 | 2,926,800 | 1,689.50 |
| 2024-05-08 | 1,678 | 1,722 | 1,674.5 | 1,676.5 | 2,955,500 | 1,676.50 |
| 2024-05-07 | 1,651 | 1,702 | 1,639 | 1,699.5 | 5,285,700 | 1,699.50 |
| 2024-05-02 | 1,659.5 | 1,665 | 1,618 | 1,646.5 | 5,109,100 | 1,646.50 |
| 2024-05-01 | 1,665 | 1,681 | 1,610 | 1,655 | 8,423,200 | 1,655 |
| 2024-04-30 | 1,710 | 1,729 | 1,657 | 1,691.5 | 13,090,300 | 1,691.50 |
| 2024-04-26 | 1,836 | 1,884.5 | 1,809 | 1,877.5 | 3,917,400 | 1,877.50 |
| 2024-04-25 | 1,898.5 | 1,901.5 | 1,870.5 | 1,883 | 2,075,000 | 1,883 |
| 2024-04-24 | 1,898 | 1,926 | 1,868 | 1,905.5 | 2,323,700 | 1,905.50 |
| 2024-04-23 | 1,860 | 1,898.5 | 1,855.5 | 1,884 | 2,664,400 | 1,884 |
| 2024-04-22 | 1,829.5 | 1,866 | 1,812.5 | 1,861 | 3,460,300 | 1,861 |
| 2024-04-19 | 1,850 | 1,856.5 | 1,776.5 | 1,789.5 | 5,649,000 | 1,789.50 |
| 2024-04-18 | 1,881 | 1,898 | 1,860.5 | 1,883.5 | 1,684,800 | 1,883.50 |
| 2024-04-17 | 1,932.5 | 1,935.5 | 1,885 | 1,895 | 2,441,200 | 1,895 |
| 2024-04-16 | 1,879 | 1,945 | 1,855.5 | 1,932.5 | 3,877,100 | 1,932.50 |
| 2024-04-15 | 1,946 | 1,958.5 | 1,898 | 1,912 | 3,672,300 | 1,912 |
| 2024-04-12 | 1,980 | 2,030.5 | 1,962 | 1,979.5 | 3,359,900 | 1,979.50 |
| 2024-04-11 | 1,975 | 1,990.5 | 1,928 | 1,958 | 4,313,700 | 1,958 |
| 2024-04-10 | 2,055 | 2,059 | 1,996.5 | 2,004 | 3,674,800 | 2,004 |
| 2024-04-09 | 2,055.5 | 2,063.5 | 2,011.5 | 2,047.5 | 2,593,000 | 2,047.50 |
| 2024-04-08 | 2,066.5 | 2,088 | 2,046 | 2,054.5 | 2,830,600 | 2,054.50 |
| 2024-04-05 | 2,109.5 | 2,120 | 2,020 | 2,035 | 4,388,300 | 2,035 |
| 2024-04-04 | 2,137.5 | 2,154 | 2,110.5 | 2,126 | 3,075,600 | 2,126 |
| 2024-04-03 | 2,118 | 2,151 | 2,100 | 2,113 | 4,161,600 | 2,113 |
| 2024-04-02 | 2,154 | 2,195.5 | 2,141.5 | 2,168 | 3,253,200 | 2,168 |
| 2024-04-01 | 2,168 | 2,205 | 2,153 | 2,174.5 | 2,693,500 | 2,174.50 |
| 2024-03-29 | 2,175 | 2,184.5 | 2,128.5 | 2,137 | 3,834,400 | 2,137 |
| 2024-03-28 | 2,148.5 | 2,179 | 2,127.5 | 2,169 | 3,499,900 | 2,169 |
| 2024-03-27 | 2,163 | 2,167.5 | 2,131.5 | 2,148 | 2,858,200 | 2,148 |
| 2024-03-26 | 2,100.5 | 2,173 | 2,094.5 | 2,163 | 3,460,000 | 2,163 |
| 2024-03-25 | 2,132 | 2,133 | 2,104 | 2,110.5 | 2,232,300 | 2,110.50 |
| 2024-03-22 | 2,114.5 | 2,133 | 2,109 | 2,116.5 | 2,544,700 | 2,116.50 |
| 2024-03-21 | 2,102.5 | 2,121.5 | 2,089.5 | 2,106 | 2,496,600 | 2,106 |
| 2024-03-19 | 2,071 | 2,084.5 | 2,047.5 | 2,078 | 1,873,700 | 2,078 |
| 2024-03-18 | 2,018.5 | 2,080.5 | 2,016 | 2,080.5 | 2,459,100 | 2,080.50 |
| 2024-03-15 | 2,005.5 | 2,019 | 1,987.5 | 2,008.5 | 2,017,900 | 2,008.50 |
| 2024-03-14 | 2,016 | 2,024 | 1,992.5 | 2,015 | 2,704,200 | 2,015 |
| 2024-03-13 | 2,060 | 2,067.5 | 2,005.5 | 2,017.5 | 2,989,100 | 2,017.50 |
| 2024-03-12 | 2,081 | 2,081 | 2,006.5 | 2,060.5 | 3,011,000 | 2,060.50 |
| 2024-03-11 | 2,070.5 | 2,083 | 2,046 | 2,082.5 | 2,274,400 | 2,082.50 |
| 2024-03-08 | 2,102 | 2,114 | 2,063 | 2,091.5 | 3,264,600 | 2,091.50 |
| 2024-03-07 | 2,140 | 2,149.5 | 2,083 | 2,088.5 | 2,833,900 | 2,088.50 |
| 2024-03-06 | 2,075 | 2,158 | 2,068 | 2,134.5 | 3,309,400 | 2,134.50 |
| 2024-03-05 | 2,152 | 2,154.5 | 2,086.5 | 2,087.5 | 3,377,000 | 2,087.50 |
| 2024-03-04 | 2,185.5 | 2,235 | 2,161.5 | 2,165 | 3,116,700 | 2,165 |
| 2024-03-01 | 2,174 | 2,212.5 | 2,156.5 | 2,169.5 | 2,952,800 | 2,169.50 |
| 2024-02-29 | 2,165.5 | 2,195 | 2,130 | 2,146.5 | 3,685,700 | 2,146.50 |
| 2024-02-28 | 2,148 | 2,213 | 2,138 | 2,190.5 | 4,620,200 | 2,190.50 |
| 2024-02-27 | 2,090 | 2,145 | 2,088.5 | 2,136 | 2,974,100 | 2,136 |
| 2024-02-26 | 2,041 | 2,130 | 2,032 | 2,100 | 3,527,000 | 2,100 |
| 2024-02-22 | 2,058.5 | 2,064.5 | 2,028 | 2,045 | 2,616,500 | 2,045 |
| 2024-02-21 | 2,097 | 2,101 | 2,055 | 2,059 | 2,987,200 | 2,059 |
| 2024-02-20 | 2,112 | 2,129 | 2,092.5 | 2,100 | 2,636,300 | 2,100 |
| 2024-02-19 | 2,063 | 2,107.5 | 2,055.5 | 2,096 | 2,228,400 | 2,096 |
| 2024-02-16 | 2,022.5 | 2,091 | 2,019.5 | 2,080 | 3,442,600 | 2,080 |
| 2024-02-15 | 2,028.5 | 2,071 | 2,003 | 2,012 | 3,416,200 | 2,012 |
| 2024-02-14 | 2,000 | 2,032.5 | 1,992.5 | 2,013 | 4,007,500 | 2,013 |
| 2024-02-13 | 1,987.5 | 2,050 | 1,987 | 2,049.5 | 4,518,500 | 2,049.50 |
| 2024-02-09 | 2,020 | 2,042.5 | 1,972 | 1,972 | 6,079,800 | 1,972 |
| 2024-02-08 | 1,978 | 1,986 | 1,920.5 | 1,959.5 | 5,183,200 | 1,959.50 |
| 2024-02-07 | 2,000 | 2,018 | 1,963.5 | 1,977.5 | 4,758,500 | 1,977.50 |
| 2024-02-06 | 2,065 | 2,079.5 | 2,002.5 | 2,002.5 | 5,172,000 | 2,002.50 |
| 2024-02-05 | 2,044 | 2,131.5 | 2,038 | 2,086 | 5,040,700 | 2,086 |
| 2024-02-02 | 2,088 | 2,103 | 2,036 | 2,041 | 6,318,200 | 2,041 |
| 2024-02-01 | 2,160 | 2,186.5 | 2,013.5 | 2,057 | 13,314,700 | 2,057 |
| 2024-01-31 | 2,329.5 | 2,354.5 | 2,289.5 | 2,354.5 | 3,637,800 | 2,354.50 |
| 2024-01-30 | 2,405 | 2,413 | 2,343.5 | 2,358.5 | 2,747,400 | 2,358.50 |
| 2024-01-29 | 2,382.5 | 2,393.5 | 2,328 | 2,347 | 3,775,200 | 2,347 |
| 2024-01-26 | 2,393 | 2,418.5 | 2,339 | 2,379 | 4,330,600 | 2,379 |
| 2024-01-25 | 2,514 | 2,527.5 | 2,401 | 2,437 | 5,701,600 | 2,437 |
| 2024-01-24 | 2,505.5 | 2,524 | 2,477.5 | 2,507 | 6,190,900 | 2,507 |
| 2024-01-23 | 2,404.5 | 2,502.5 | 2,397.5 | 2,469 | 6,568,600 | 2,469 |
| 2024-01-22 | 2,270.5 | 2,384 | 2,254 | 2,369 | 5,685,700 | 2,369 |
| 2024-01-19 | 2,210 | 2,260.5 | 2,201 | 2,226.5 | 2,695,700 | 2,226.50 |
| 2024-01-18 | 2,210.5 | 2,218.5 | 2,180.5 | 2,191 | 3,113,700 | 2,191 |
| 2024-01-17 | 2,317 | 2,339.5 | 2,227 | 2,227 | 4,056,500 | 2,227 |
| 2024-01-16 | 2,370 | 2,400 | 2,334.5 | 2,337 | 1,956,600 | 2,337 |
| 2024-01-15 | 2,396 | 2,398.5 | 2,348 | 2,365 | 1,768,600 | 2,365 |
| 2024-01-12 | 2,469.5 | 2,469.5 | 2,362 | 2,393 | 3,566,500 | 2,393 |
| 2024-01-11 | 2,455 | 2,459.5 | 2,383 | 2,392 | 2,708,100 | 2,392 |
| 2024-01-10 | 2,343 | 2,419.5 | 2,320 | 2,414.5 | 3,410,200 | 2,414.50 |
| 2024-01-09 | 2,299.5 | 2,338 | 2,281.5 | 2,320 | 2,145,900 | 2,320 |
| 2024-01-05 | 2,291.5 | 2,312.5 | 2,277 | 2,278 | 1,979,800 | 2,278 |
| 2024-01-04 | 2,301 | 2,318 | 2,255 | 2,301 | 2,613,300 | 2,301 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株