2432 (株)ディー・エヌ・エー 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 | 3,125 | 3,214 | 3,078 | 3,135 | 19,421,400 | 3,135 |
| 2024-12-27 | 3,030 | 3,165 | 2,943.5 | 3,115 | 38,594,500 | 3,115 |
| 2024-12-26 | 2,668.5 | 2,695 | 2,628 | 2,695 | 3,318,300 | 2,695 |
| 2024-12-25 | 2,665 | 2,676 | 2,605 | 2,645 | 3,265,200 | 2,645 |
| 2024-12-24 | 2,690 | 2,700 | 2,629 | 2,650 | 6,471,900 | 2,650 |
| 2024-12-23 | 2,725 | 2,807.5 | 2,711 | 2,728 | 7,098,900 | 2,728 |
| 2024-12-20 | 2,685 | 2,728 | 2,662 | 2,694.5 | 4,452,400 | 2,694.50 |
| 2024-12-19 | 2,615 | 2,736 | 2,610 | 2,698 | 7,368,400 | 2,698 |
| 2024-12-18 | 2,832.5 | 2,840 | 2,684.5 | 2,684.5 | 12,211,100 | 2,684.50 |
| 2024-12-17 | 2,750 | 2,884.5 | 2,723 | 2,782.5 | 14,214,100 | 2,782.50 |
| 2024-12-16 | 2,601 | 2,740 | 2,562 | 2,735 | 9,295,000 | 2,735 |
| 2024-12-13 | 2,589.5 | 2,674 | 2,577.5 | 2,619 | 9,374,200 | 2,619 |
| 2024-12-12 | 2,499 | 2,576.5 | 2,486.5 | 2,573.5 | 6,057,700 | 2,573.50 |
| 2024-12-11 | 2,470 | 2,514 | 2,441 | 2,450 | 4,675,600 | 2,450 |
| 2024-12-10 | 2,430.5 | 2,472.5 | 2,385 | 2,449 | 7,784,800 | 2,449 |
| 2024-12-09 | 2,582 | 2,625 | 2,465 | 2,473.5 | 8,933,200 | 2,473.50 |
| 2024-12-06 | 2,573.5 | 2,595 | 2,517 | 2,545.5 | 5,234,700 | 2,545.50 |
| 2024-12-05 | 2,485 | 2,557.5 | 2,453 | 2,534.5 | 6,090,700 | 2,534.50 |
| 2024-12-04 | 2,520 | 2,595 | 2,452.5 | 2,501.5 | 9,820,000 | 2,501.50 |
| 2024-12-03 | 2,491.5 | 2,519 | 2,426.5 | 2,437.5 | 4,650,000 | 2,437.50 |
| 2024-12-02 | 2,420 | 2,450 | 2,384 | 2,437.5 | 3,876,500 | 2,437.50 |
| 2024-11-29 | 2,525 | 2,528 | 2,415 | 2,437.5 | 6,913,900 | 2,437.50 |
| 2024-11-28 | 2,480 | 2,545 | 2,462 | 2,520 | 5,932,000 | 2,520 |
| 2024-11-27 | 2,500 | 2,519 | 2,420 | 2,466.5 | 5,154,300 | 2,466.50 |
| 2024-11-26 | 2,398 | 2,493 | 2,329.5 | 2,493 | 9,982,000 | 2,493 |
| 2024-11-25 | 2,567 | 2,577 | 2,445.5 | 2,445.5 | 7,614,100 | 2,445.50 |
| 2024-11-22 | 2,520 | 2,537.5 | 2,381 | 2,517 | 10,595,400 | 2,517 |
| 2024-11-21 | 2,457.5 | 2,541.5 | 2,443.5 | 2,537 | 8,205,100 | 2,537 |
| 2024-11-20 | 2,350 | 2,456.5 | 2,312 | 2,446 | 5,957,000 | 2,446 |
| 2024-11-19 | 2,301.5 | 2,395 | 2,301 | 2,341 | 5,219,600 | 2,341 |
| 2024-11-18 | 2,249.5 | 2,337.5 | 2,234 | 2,282 | 4,920,100 | 2,282 |
| 2024-11-15 | 2,229 | 2,284 | 2,167 | 2,270 | 4,696,000 | 2,270 |
| 2024-11-14 | 2,265 | 2,307.5 | 2,195 | 2,263 | 6,781,400 | 2,263 |
| 2024-11-13 | 2,275 | 2,329 | 2,191 | 2,278 | 8,756,000 | 2,278 |
| 2024-11-12 | 2,393 | 2,445.5 | 2,251 | 2,303.5 | 12,245,900 | 2,303.50 |
| 2024-11-11 | 2,260.5 | 2,457 | 2,238 | 2,448.5 | 11,108,100 | 2,448.50 |
| 2024-11-08 | 2,071 | 2,139 | 2,001 | 2,110 | 4,563,000 | 2,110 |
| 2024-11-07 | 2,103 | 2,124 | 2,040 | 2,053 | 5,040,300 | 2,053 |
| 2024-11-06 | 1,893.5 | 1,983.5 | 1,880 | 1,955.5 | 5,554,700 | 1,955.50 |
| 2024-11-05 | 1,900.5 | 1,925 | 1,831 | 1,856.5 | 5,657,900 | 1,856.50 |
| 2024-11-01 | 1,861 | 1,880 | 1,807 | 1,831 | 3,311,100 | 1,831 |
| 2024-10-31 | 1,827 | 1,888 | 1,783 | 1,886 | 5,459,700 | 1,886 |
| 2024-10-30 | 1,840 | 1,875 | 1,701 | 1,768.5 | 7,720,300 | 1,768.50 |
| 2024-10-29 | 1,795 | 1,846 | 1,771.5 | 1,833.5 | 1,936,600 | 1,833.50 |
| 2024-10-28 | 1,740 | 1,804.5 | 1,740 | 1,802 | 1,792,800 | 1,802 |
| 2024-10-25 | 1,735.5 | 1,760.5 | 1,706 | 1,739.5 | 1,241,600 | 1,739.50 |
| 2024-10-24 | 1,728 | 1,778 | 1,715 | 1,726.5 | 1,395,400 | 1,726.50 |
| 2024-10-23 | 1,750.5 | 1,774.5 | 1,737 | 1,747 | 704,600 | 1,747 |
| 2024-10-22 | 1,788.5 | 1,801 | 1,751 | 1,752.5 | 1,590,100 | 1,752.50 |
| 2024-10-21 | 1,806.5 | 1,843.5 | 1,792 | 1,795.5 | 1,258,900 | 1,795.50 |
| 2024-10-18 | 1,763 | 1,884.5 | 1,762 | 1,814.5 | 3,153,300 | 1,814.50 |
| 2024-10-17 | 1,758.5 | 1,781.5 | 1,755 | 1,763 | 841,700 | 1,763 |
| 2024-10-16 | 1,725 | 1,771.5 | 1,718 | 1,758.5 | 1,006,300 | 1,758.50 |
| 2024-10-15 | 1,770 | 1,778 | 1,737 | 1,741 | 1,328,100 | 1,741 |
| 2024-10-11 | 1,795 | 1,800.5 | 1,752 | 1,783.5 | 1,279,000 | 1,783.50 |
| 2024-10-10 | 1,820 | 1,836 | 1,795 | 1,801 | 819,400 | 1,801 |
| 2024-10-09 | 1,793 | 1,833 | 1,784 | 1,812.5 | 959,700 | 1,812.50 |
| 2024-10-08 | 1,728.5 | 1,773 | 1,728 | 1,771.5 | 808,900 | 1,771.50 |
| 2024-10-07 | 1,730 | 1,755 | 1,711 | 1,745.5 | 669,800 | 1,745.50 |
| 2024-10-04 | 1,703 | 1,728.5 | 1,692.5 | 1,713 | 810,300 | 1,713 |
| 2024-10-03 | 1,742.5 | 1,755 | 1,718 | 1,727.5 | 966,700 | 1,727.50 |
| 2024-10-02 | 1,752.5 | 1,754.5 | 1,710 | 1,720.5 | 1,171,700 | 1,720.50 |
| 2024-10-01 | 1,780 | 1,794 | 1,750.5 | 1,768.5 | 1,394,200 | 1,768.50 |
| 2024-09-30 | 1,695.5 | 1,798 | 1,694 | 1,783 | 3,867,700 | 1,783 |
| 2024-09-27 | 1,667 | 1,730 | 1,665 | 1,689 | 1,849,500 | 1,689 |
| 2024-09-26 | 1,615 | 1,693.5 | 1,606.5 | 1,649 | 2,179,300 | 1,649 |
| 2024-09-25 | 1,626 | 1,635 | 1,594 | 1,600 | 779,800 | 1,600 |
| 2024-09-24 | 1,632.5 | 1,639 | 1,622 | 1,627.5 | 506,900 | 1,627.50 |
| 2024-09-20 | 1,621 | 1,630.5 | 1,602.5 | 1,621.5 | 930,700 | 1,621.50 |
| 2024-09-19 | 1,590 | 1,635 | 1,583 | 1,610 | 889,400 | 1,610 |
| 2024-09-18 | 1,589 | 1,611 | 1,570 | 1,578.5 | 895,300 | 1,578.50 |
| 2024-09-17 | 1,598 | 1,615 | 1,555.5 | 1,588.5 | 993,700 | 1,588.50 |
| 2024-09-13 | 1,649 | 1,649 | 1,602.5 | 1,607 | 709,300 | 1,607 |
| 2024-09-12 | 1,645.5 | 1,658 | 1,630 | 1,641 | 577,500 | 1,641 |
| 2024-09-11 | 1,643.5 | 1,659.5 | 1,590.5 | 1,615.5 | 781,000 | 1,615.50 |
| 2024-09-10 | 1,665 | 1,675.5 | 1,642.5 | 1,643 | 870,300 | 1,643 |
| 2024-09-09 | 1,613.5 | 1,659.5 | 1,608 | 1,659 | 862,900 | 1,659 |
| 2024-09-06 | 1,702 | 1,763.5 | 1,649 | 1,662 | 1,967,600 | 1,662 |
| 2024-09-05 | 1,697 | 1,715 | 1,670 | 1,684.5 | 838,200 | 1,684.50 |
| 2024-09-04 | 1,650 | 1,698 | 1,640 | 1,685 | 1,103,300 | 1,685 |
| 2024-09-03 | 1,672.5 | 1,713.5 | 1,666.5 | 1,701 | 870,600 | 1,701 |
| 2024-09-02 | 1,684 | 1,698.5 | 1,643 | 1,670 | 969,800 | 1,670 |
| 2024-08-30 | 1,637 | 1,670 | 1,614.5 | 1,659.5 | 1,038,900 | 1,659.50 |
| 2024-08-29 | 1,648.5 | 1,680 | 1,633.5 | 1,640 | 591,900 | 1,640 |
| 2024-08-28 | 1,655 | 1,667 | 1,634.5 | 1,665 | 589,300 | 1,665 |
| 2024-08-27 | 1,660 | 1,698.5 | 1,655.5 | 1,685 | 640,800 | 1,685 |
| 2024-08-26 | 1,650 | 1,667 | 1,628 | 1,654 | 765,700 | 1,654 |
| 2024-08-23 | 1,700 | 1,700.5 | 1,655 | 1,661 | 1,161,800 | 1,661 |
| 2024-08-22 | 1,709 | 1,730.5 | 1,692.5 | 1,709 | 1,060,800 | 1,709 |
| 2024-08-21 | 1,714.5 | 1,733.5 | 1,702 | 1,707.5 | 1,175,700 | 1,707.50 |
| 2024-08-20 | 1,722 | 1,769 | 1,683 | 1,746 | 2,451,400 | 1,746 |
| 2024-08-19 | 1,704 | 1,729 | 1,571 | 1,699 | 5,717,500 | 1,699 |
| 2024-08-16 | 1,640.5 | 1,710.5 | 1,626 | 1,704.5 | 2,125,000 | 1,704.50 |
| 2024-08-15 | 1,594 | 1,637.5 | 1,585.5 | 1,631.5 | 1,152,500 | 1,631.50 |
| 2024-08-14 | 1,590 | 1,594 | 1,552.5 | 1,581 | 807,000 | 1,581 |
| 2024-08-13 | 1,548 | 1,570 | 1,512 | 1,569 | 1,097,300 | 1,569 |
| 2024-08-09 | 1,519 | 1,569 | 1,514.5 | 1,551.5 | 1,834,300 | 1,551.50 |
| 2024-08-08 | 1,421 | 1,458.5 | 1,410.5 | 1,449 | 717,700 | 1,449 |
| 2024-08-07 | 1,413 | 1,483.5 | 1,385.5 | 1,448.5 | 933,500 | 1,448.50 |
| 2024-08-06 | 1,349 | 1,472 | 1,338 | 1,423 | 1,489,300 | 1,423 |
| 2024-08-05 | 1,443 | 1,455 | 1,277.5 | 1,289 | 2,330,400 | 1,289 |
| 2024-08-02 | 1,470 | 1,504 | 1,454.5 | 1,483 | 1,450,000 | 1,483 |
| 2024-08-01 | 1,548.5 | 1,551 | 1,527 | 1,527.5 | 488,000 | 1,527.50 |
| 2024-07-31 | 1,540 | 1,557 | 1,534 | 1,557 | 658,400 | 1,557 |
| 2024-07-30 | 1,572.5 | 1,576 | 1,550.5 | 1,555.5 | 301,600 | 1,555.50 |
| 2024-07-29 | 1,550 | 1,571.5 | 1,542.5 | 1,567.5 | 334,600 | 1,567.50 |
| 2024-07-26 | 1,530 | 1,547 | 1,518 | 1,530.5 | 521,500 | 1,530.50 |
| 2024-07-25 | 1,532.5 | 1,548 | 1,515 | 1,532 | 561,200 | 1,532 |
| 2024-07-24 | 1,553 | 1,567.5 | 1,543 | 1,547 | 424,200 | 1,547 |
| 2024-07-23 | 1,562 | 1,581 | 1,551 | 1,552 | 442,000 | 1,552 |
| 2024-07-22 | 1,580 | 1,582.5 | 1,548.5 | 1,561.5 | 485,700 | 1,561.50 |
| 2024-07-19 | 1,600 | 1,600 | 1,583 | 1,592.5 | 271,500 | 1,592.50 |
| 2024-07-18 | 1,612 | 1,632 | 1,589.5 | 1,597.5 | 533,900 | 1,597.50 |
| 2024-07-17 | 1,615 | 1,633 | 1,608.5 | 1,629 | 382,900 | 1,629 |
| 2024-07-16 | 1,624.5 | 1,628 | 1,599 | 1,612.5 | 540,000 | 1,612.50 |
| 2024-07-12 | 1,594 | 1,634 | 1,589.5 | 1,617 | 718,200 | 1,617 |
| 2024-07-11 | 1,585 | 1,607 | 1,585 | 1,604.5 | 398,700 | 1,604.50 |
| 2024-07-10 | 1,590 | 1,601 | 1,577 | 1,585.5 | 465,200 | 1,585.50 |
| 2024-07-09 | 1,573 | 1,605 | 1,570 | 1,601 | 509,800 | 1,601 |
| 2024-07-08 | 1,570 | 1,589 | 1,559 | 1,569 | 537,000 | 1,569 |
| 2024-07-05 | 1,587 | 1,598.5 | 1,567.5 | 1,570 | 479,600 | 1,570 |
| 2024-07-04 | 1,595 | 1,605 | 1,580 | 1,580 | 398,500 | 1,580 |
| 2024-07-03 | 1,570 | 1,599.5 | 1,566.5 | 1,594 | 462,500 | 1,594 |
| 2024-07-02 | 1,572.5 | 1,590 | 1,562 | 1,570 | 446,500 | 1,570 |
| 2024-07-01 | 1,592.5 | 1,597.5 | 1,569.5 | 1,584 | 607,700 | 1,584 |
| 2024-06-28 | 1,597 | 1,604 | 1,578 | 1,595 | 621,300 | 1,595 |
| 2024-06-27 | 1,607.5 | 1,621.5 | 1,596 | 1,607.5 | 706,900 | 1,607.50 |
| 2024-06-26 | 1,605 | 1,630.5 | 1,593 | 1,620 | 697,900 | 1,620 |
| 2024-06-25 | 1,579.5 | 1,616.5 | 1,579 | 1,608 | 491,100 | 1,608 |
| 2024-06-24 | 1,562.5 | 1,586.5 | 1,561.5 | 1,573 | 397,100 | 1,573 |
| 2024-06-21 | 1,588.5 | 1,592 | 1,563.5 | 1,567 | 676,200 | 1,567 |
| 2024-06-20 | 1,555 | 1,597 | 1,554.5 | 1,592.5 | 472,200 | 1,592.50 |
| 2024-06-19 | 1,550.5 | 1,561 | 1,542 | 1,554 | 347,900 | 1,554 |
| 2024-06-18 | 1,550 | 1,579.5 | 1,546 | 1,565 | 436,800 | 1,565 |
| 2024-06-17 | 1,565.5 | 1,575 | 1,522 | 1,535.5 | 769,400 | 1,535.50 |
| 2024-06-14 | 1,556.5 | 1,572.5 | 1,542.5 | 1,569.5 | 914,700 | 1,569.50 |
| 2024-06-13 | 1,559 | 1,567 | 1,536 | 1,558 | 455,900 | 1,558 |
| 2024-06-12 | 1,557 | 1,566.5 | 1,527.5 | 1,543 | 422,300 | 1,543 |
| 2024-06-11 | 1,562 | 1,575 | 1,552.5 | 1,557.5 | 438,800 | 1,557.50 |
| 2024-06-10 | 1,528 | 1,573 | 1,523.5 | 1,567 | 667,400 | 1,567 |
| 2024-06-07 | 1,501 | 1,527 | 1,501 | 1,523 | 402,200 | 1,523 |
| 2024-06-06 | 1,535 | 1,535 | 1,503.5 | 1,504.5 | 581,200 | 1,504.50 |
| 2024-06-05 | 1,519.5 | 1,539 | 1,515.5 | 1,530 | 578,400 | 1,530 |
| 2024-06-04 | 1,489 | 1,518.5 | 1,478 | 1,516 | 623,500 | 1,516 |
| 2024-06-03 | 1,471 | 1,501.5 | 1,470 | 1,489 | 639,200 | 1,489 |
| 2024-05-31 | 1,430 | 1,474.5 | 1,425 | 1,472 | 900,400 | 1,472 |
| 2024-05-30 | 1,369.5 | 1,424.5 | 1,369.5 | 1,423.5 | 698,000 | 1,423.50 |
| 2024-05-29 | 1,403 | 1,414 | 1,383 | 1,384.5 | 901,600 | 1,384.50 |
| 2024-05-28 | 1,410 | 1,421.5 | 1,399 | 1,416.5 | 852,600 | 1,416.50 |
| 2024-05-27 | 1,461 | 1,464 | 1,415 | 1,425.5 | 710,700 | 1,425.50 |
| 2024-05-24 | 1,460.5 | 1,483.5 | 1,445.5 | 1,461.5 | 500,300 | 1,461.50 |
| 2024-05-23 | 1,489 | 1,489 | 1,460 | 1,475 | 409,000 | 1,475 |
| 2024-05-22 | 1,481.5 | 1,511 | 1,474 | 1,481 | 637,000 | 1,481 |
| 2024-05-21 | 1,485 | 1,503 | 1,470.5 | 1,480 | 599,700 | 1,480 |
| 2024-05-20 | 1,444.5 | 1,476 | 1,433 | 1,463.5 | 883,300 | 1,463.50 |
| 2024-05-17 | 1,480 | 1,482 | 1,442 | 1,449.5 | 1,171,000 | 1,449.50 |
| 2024-05-16 | 1,516.5 | 1,521 | 1,482.5 | 1,497 | 1,187,200 | 1,497 |
| 2024-05-15 | 1,589 | 1,589 | 1,522.5 | 1,525 | 901,800 | 1,525 |
| 2024-05-14 | 1,575 | 1,601 | 1,563.5 | 1,580 | 952,300 | 1,580 |
| 2024-05-13 | 1,570 | 1,592 | 1,547.5 | 1,576.5 | 716,000 | 1,576.50 |
| 2024-05-10 | 1,570.5 | 1,611.5 | 1,534 | 1,570.5 | 1,366,800 | 1,570.50 |
| 2024-05-09 | 1,659 | 1,676.5 | 1,541 | 1,570.5 | 3,526,800 | 1,570.50 |
| 2024-05-08 | 1,590 | 1,631 | 1,587 | 1,620.5 | 1,262,900 | 1,620.50 |
| 2024-05-07 | 1,578.5 | 1,618 | 1,575.5 | 1,610.5 | 1,036,600 | 1,610.50 |
| 2024-05-02 | 1,609 | 1,611.5 | 1,568.5 | 1,578.5 | 949,900 | 1,578.50 |
| 2024-05-01 | 1,595 | 1,608 | 1,572 | 1,602 | 771,000 | 1,602 |
| 2024-04-30 | 1,600 | 1,613 | 1,566.5 | 1,596 | 1,081,800 | 1,596 |
| 2024-04-26 | 1,542.5 | 1,598 | 1,538 | 1,596.5 | 1,021,700 | 1,596.50 |
| 2024-04-25 | 1,586.5 | 1,602 | 1,567 | 1,570.5 | 721,200 | 1,570.50 |
| 2024-04-24 | 1,579 | 1,588 | 1,565 | 1,588 | 856,700 | 1,588 |
| 2024-04-23 | 1,550 | 1,573 | 1,543 | 1,545.5 | 698,400 | 1,545.50 |
| 2024-04-22 | 1,525 | 1,541.5 | 1,504.5 | 1,538 | 703,600 | 1,538 |
| 2024-04-19 | 1,533 | 1,533 | 1,477.5 | 1,486.5 | 1,037,400 | 1,486.50 |
| 2024-04-18 | 1,522 | 1,553 | 1,516 | 1,534 | 993,400 | 1,534 |
| 2024-04-17 | 1,522.5 | 1,523.5 | 1,483.5 | 1,509 | 1,054,900 | 1,509 |
| 2024-04-16 | 1,519 | 1,549 | 1,516 | 1,523.5 | 969,800 | 1,523.50 |
| 2024-04-15 | 1,529 | 1,543.5 | 1,516 | 1,536.5 | 516,400 | 1,536.50 |
| 2024-04-12 | 1,572 | 1,575 | 1,538 | 1,553.5 | 1,029,000 | 1,553.50 |
| 2024-04-11 | 1,530 | 1,546 | 1,519 | 1,535 | 682,400 | 1,535 |
| 2024-04-10 | 1,583 | 1,604.5 | 1,546.5 | 1,547 | 726,200 | 1,547 |
| 2024-04-09 | 1,572.5 | 1,595.5 | 1,566.5 | 1,583 | 912,700 | 1,583 |
| 2024-04-08 | 1,580.5 | 1,597 | 1,542 | 1,555 | 937,900 | 1,555 |
| 2024-04-05 | 1,600 | 1,608 | 1,544 | 1,577.5 | 2,262,700 | 1,577.50 |
| 2024-04-04 | 1,570 | 1,646 | 1,569 | 1,633 | 3,634,100 | 1,633 |
| 2024-04-03 | 1,506 | 1,526 | 1,490 | 1,490 | 833,300 | 1,490 |
| 2024-04-02 | 1,542 | 1,558 | 1,514.5 | 1,518 | 926,600 | 1,518 |
| 2024-04-01 | 1,533 | 1,568 | 1,521 | 1,553.5 | 1,228,500 | 1,553.50 |
| 2024-03-29 | 1,510 | 1,530 | 1,498 | 1,517 | 949,700 | 1,517 |
| 2024-03-28 | 1,499 | 1,523.5 | 1,490 | 1,493.5 | 1,094,800 | 1,493.50 |
| 2024-03-27 | 1,513 | 1,521 | 1,488 | 1,506 | 1,327,300 | 1,506 |
| 2024-03-26 | 1,485.5 | 1,531 | 1,485 | 1,511 | 1,192,000 | 1,511 |
| 2024-03-25 | 1,513.5 | 1,515 | 1,477 | 1,480.5 | 1,132,500 | 1,480.50 |
| 2024-03-22 | 1,515 | 1,532 | 1,497.5 | 1,521 | 747,200 | 1,521 |
| 2024-03-21 | 1,511 | 1,530 | 1,506.5 | 1,519.5 | 1,286,800 | 1,519.50 |
| 2024-03-19 | 1,495.5 | 1,513.5 | 1,479 | 1,498 | 984,400 | 1,498 |
| 2024-03-18 | 1,451.5 | 1,496 | 1,449 | 1,490.5 | 1,347,900 | 1,490.50 |
| 2024-03-15 | 1,400 | 1,459 | 1,398 | 1,446 | 2,831,300 | 1,446 |
| 2024-03-14 | 1,426 | 1,428.5 | 1,387.5 | 1,398 | 1,041,300 | 1,398 |
| 2024-03-13 | 1,400 | 1,431.5 | 1,396 | 1,425 | 1,075,300 | 1,425 |
| 2024-03-12 | 1,390.5 | 1,435.5 | 1,375 | 1,430 | 1,328,600 | 1,430 |
| 2024-03-11 | 1,395 | 1,406.5 | 1,373 | 1,397.5 | 1,256,900 | 1,397.50 |
| 2024-03-08 | 1,414 | 1,435 | 1,366.5 | 1,426.5 | 1,803,900 | 1,426.50 |
| 2024-03-07 | 1,350.5 | 1,404 | 1,346 | 1,403 | 1,957,900 | 1,403 |
| 2024-03-06 | 1,345 | 1,371.5 | 1,334.5 | 1,344.5 | 1,925,300 | 1,344.50 |
| 2024-03-05 | 1,385 | 1,386.5 | 1,328 | 1,338.5 | 3,581,300 | 1,338.50 |
| 2024-03-04 | 1,455 | 1,460 | 1,393 | 1,403 | 4,212,500 | 1,403 |
| 2024-03-01 | 1,451 | 1,550.5 | 1,440 | 1,495 | 7,917,600 | 1,495 |
| 2024-02-29 | 1,545 | 1,648.5 | 1,451 | 1,465 | 23,391,700 | 1,465 |
| 2024-02-28 | 1,400 | 1,527 | 1,371 | 1,527 | 10,122,500 | 1,527 |
| 2024-02-27 | 1,246 | 1,247 | 1,224 | 1,227 | 867,600 | 1,227 |
| 2024-02-26 | 1,251 | 1,261 | 1,243.5 | 1,248 | 693,600 | 1,248 |
| 2024-02-22 | 1,262.5 | 1,265 | 1,248 | 1,249.5 | 598,500 | 1,249.50 |
| 2024-02-21 | 1,265.5 | 1,268 | 1,245.5 | 1,260.5 | 609,900 | 1,260.50 |
| 2024-02-20 | 1,266 | 1,274 | 1,257.5 | 1,257.5 | 447,300 | 1,257.50 |
| 2024-02-19 | 1,237 | 1,267.5 | 1,234 | 1,266 | 682,300 | 1,266 |
| 2024-02-16 | 1,220 | 1,246 | 1,213.5 | 1,235 | 812,400 | 1,235 |
| 2024-02-15 | 1,270 | 1,281 | 1,223.5 | 1,230 | 1,140,400 | 1,230 |
| 2024-02-14 | 1,272 | 1,288 | 1,263.5 | 1,276.5 | 1,047,800 | 1,276.50 |
| 2024-02-13 | 1,380 | 1,381 | 1,282.5 | 1,282.5 | 2,443,700 | 1,282.50 |
| 2024-02-09 | 1,378.5 | 1,398 | 1,359 | 1,383 | 1,656,200 | 1,383 |
| 2024-02-08 | 1,338.5 | 1,372 | 1,312 | 1,372 | 3,341,500 | 1,372 |
| 2024-02-07 | 1,525.5 | 1,528.5 | 1,504.5 | 1,528.5 | 508,700 | 1,528.50 |
| 2024-02-06 | 1,531 | 1,533 | 1,505 | 1,521.5 | 259,000 | 1,521.50 |
| 2024-02-05 | 1,519 | 1,545 | 1,516.5 | 1,537 | 481,700 | 1,537 |
| 2024-02-02 | 1,495 | 1,532 | 1,493 | 1,505.5 | 373,600 | 1,505.50 |
| 2024-02-01 | 1,485.5 | 1,497 | 1,480 | 1,495.5 | 359,600 | 1,495.50 |
| 2024-01-31 | 1,498.5 | 1,498.5 | 1,478 | 1,493.5 | 341,100 | 1,493.50 |
| 2024-01-30 | 1,510.5 | 1,511.5 | 1,495.5 | 1,504 | 383,000 | 1,504 |
| 2024-01-29 | 1,510 | 1,520.5 | 1,504.5 | 1,507.5 | 416,900 | 1,507.50 |
| 2024-01-26 | 1,521.5 | 1,547 | 1,518.5 | 1,519.5 | 542,600 | 1,519.50 |
| 2024-01-25 | 1,492 | 1,527 | 1,485.5 | 1,521.5 | 621,300 | 1,521.50 |
| 2024-01-24 | 1,505 | 1,509 | 1,489 | 1,491.5 | 378,400 | 1,491.50 |
| 2024-01-23 | 1,509 | 1,520 | 1,491 | 1,505 | 579,100 | 1,505 |
| 2024-01-22 | 1,500 | 1,518.5 | 1,493.5 | 1,509.5 | 494,000 | 1,509.50 |
| 2024-01-19 | 1,511 | 1,525.5 | 1,492.5 | 1,501 | 394,800 | 1,501 |
| 2024-01-18 | 1,505 | 1,522.5 | 1,502 | 1,514 | 450,900 | 1,514 |
| 2024-01-17 | 1,528 | 1,538.5 | 1,503 | 1,504 | 488,300 | 1,504 |
| 2024-01-16 | 1,545 | 1,553.5 | 1,527.5 | 1,528 | 643,100 | 1,528 |
| 2024-01-15 | 1,579.5 | 1,582 | 1,544 | 1,549 | 784,800 | 1,549 |
| 2024-01-12 | 1,573 | 1,578 | 1,553 | 1,565 | 745,900 | 1,565 |
| 2024-01-11 | 1,537.5 | 1,557.5 | 1,524 | 1,551.5 | 948,500 | 1,551.50 |
| 2024-01-10 | 1,505 | 1,550 | 1,505 | 1,537.5 | 1,222,100 | 1,537.50 |
| 2024-01-09 | 1,452 | 1,513 | 1,430 | 1,511.5 | 2,182,400 | 1,511.50 |
| 2024-01-05 | 1,397.5 | 1,399.5 | 1,385 | 1,385 | 368,700 | 1,385 |
| 2024-01-04 | 1,373.5 | 1,400.5 | 1,351.5 | 1,396.5 | 574,900 | 1,396.50 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株