2433 (株)博報堂DYホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,146.5 | 1,167 | 1,144 | 1,163.5 | 675,700 | 1,163.50 |
| 2024-11-20 | 1,135.5 | 1,156.5 | 1,130 | 1,138 | 533,200 | 1,138 |
| 2024-11-19 | 1,132.5 | 1,135 | 1,103 | 1,134.5 | 636,900 | 1,134.50 |
| 2024-11-18 | 1,137 | 1,174 | 1,134.5 | 1,137 | 726,900 | 1,137 |
| 2024-11-15 | 1,211.5 | 1,211.5 | 1,141.5 | 1,143 | 885,500 | 1,143 |
| 2024-11-14 | 1,225 | 1,246 | 1,198 | 1,203 | 1,573,400 | 1,203 |
| 2024-11-13 | 1,226 | 1,247 | 1,204.5 | 1,214 | 1,123,500 | 1,214 |
| 2024-11-12 | 1,226 | 1,238 | 1,216 | 1,219.5 | 709,200 | 1,219.50 |
| 2024-11-11 | 1,207.5 | 1,221.5 | 1,205 | 1,217.5 | 423,600 | 1,217.50 |
| 2024-11-08 | 1,225 | 1,232 | 1,217 | 1,219.5 | 509,800 | 1,219.50 |
| 2024-11-07 | 1,222.5 | 1,237 | 1,210 | 1,211.5 | 406,300 | 1,211.50 |
| 2024-11-06 | 1,199.5 | 1,237.5 | 1,193.5 | 1,220 | 550,700 | 1,220 |
| 2024-11-05 | 1,208.5 | 1,208.5 | 1,186 | 1,205.5 | 424,000 | 1,205.50 |
| 2024-11-01 | 1,191 | 1,210 | 1,188 | 1,201 | 489,300 | 1,201 |
| 2024-10-31 | 1,220 | 1,230 | 1,210.5 | 1,216.5 | 766,000 | 1,216.50 |
| 2024-10-30 | 1,232 | 1,238 | 1,219.5 | 1,220 | 4,264,700 | 1,220 |
| 2024-10-29 | 1,227.5 | 1,229.5 | 1,214 | 1,229.5 | 483,000 | 1,229.50 |
| 2024-10-28 | 1,198 | 1,223 | 1,189 | 1,223 | 452,000 | 1,223 |
| 2024-10-25 | 1,186.5 | 1,194.5 | 1,176.5 | 1,194 | 504,500 | 1,194 |
| 2024-10-24 | 1,176 | 1,193.5 | 1,165.5 | 1,184 | 478,000 | 1,184 |
| 2024-10-23 | 1,198.5 | 1,201.5 | 1,185 | 1,188.5 | 516,000 | 1,188.50 |
| 2024-10-22 | 1,206 | 1,207 | 1,179.5 | 1,198 | 666,500 | 1,198 |
| 2024-10-21 | 1,202 | 1,226.5 | 1,197 | 1,210 | 434,400 | 1,210 |
| 2024-10-18 | 1,192 | 1,209.5 | 1,189.5 | 1,200.5 | 431,400 | 1,200.50 |
| 2024-10-17 | 1,194.5 | 1,207 | 1,184.5 | 1,194.5 | 461,000 | 1,194.50 |
| 2024-10-16 | 1,175 | 1,199.5 | 1,175 | 1,196 | 739,800 | 1,196 |
| 2024-10-15 | 1,166.5 | 1,203.5 | 1,165 | 1,193.5 | 759,100 | 1,193.50 |
| 2024-10-11 | 1,156.5 | 1,180 | 1,155 | 1,159.5 | 660,500 | 1,159.50 |
| 2024-10-10 | 1,171.5 | 1,174 | 1,153.5 | 1,165.5 | 552,600 | 1,165.50 |
| 2024-10-09 | 1,157.5 | 1,174.5 | 1,155 | 1,172 | 641,900 | 1,172 |
| 2024-10-08 | 1,175 | 1,188.5 | 1,157.5 | 1,162.5 | 680,900 | 1,162.50 |
| 2024-10-07 | 1,195.5 | 1,205 | 1,181 | 1,197 | 534,600 | 1,197 |
| 2024-10-04 | 1,174.5 | 1,193.5 | 1,166 | 1,184.5 | 451,700 | 1,184.50 |
| 2024-10-03 | 1,175 | 1,176 | 1,154 | 1,165.5 | 354,000 | 1,165.50 |
| 2024-10-02 | 1,161.5 | 1,175 | 1,145 | 1,150 | 496,900 | 1,150 |
| 2024-10-01 | 1,169 | 1,173.5 | 1,157 | 1,166.5 | 500,200 | 1,166.50 |
| 2024-09-30 | 1,168 | 1,178 | 1,156.5 | 1,169 | 951,600 | 1,169 |
| 2024-09-27 | 1,195.5 | 1,231 | 1,190 | 1,221.5 | 571,500 | 1,221.50 |
| 2024-09-26 | 1,225 | 1,238.5 | 1,213.5 | 1,238 | 783,100 | 1,238 |
| 2024-09-25 | 1,205.5 | 1,223.5 | 1,204 | 1,214 | 517,300 | 1,214 |
| 2024-09-24 | 1,233 | 1,233.5 | 1,203 | 1,206 | 781,400 | 1,206 |
| 2024-09-20 | 1,214 | 1,247.5 | 1,211 | 1,232 | 958,600 | 1,232 |
| 2024-09-19 | 1,210 | 1,217 | 1,200 | 1,203 | 382,800 | 1,203 |
| 2024-09-18 | 1,171.5 | 1,194 | 1,164 | 1,194 | 428,600 | 1,194 |
| 2024-09-17 | 1,187.5 | 1,189.5 | 1,153.5 | 1,174 | 693,200 | 1,174 |
| 2024-09-13 | 1,228 | 1,230.5 | 1,175 | 1,187 | 829,500 | 1,187 |
| 2024-09-12 | 1,235 | 1,246 | 1,222.5 | 1,241 | 438,100 | 1,241 |
| 2024-09-11 | 1,230.5 | 1,237 | 1,217 | 1,227.5 | 652,100 | 1,227.50 |
| 2024-09-10 | 1,224 | 1,237 | 1,218.5 | 1,228 | 474,800 | 1,228 |
| 2024-09-09 | 1,198 | 1,220.5 | 1,193 | 1,216.5 | 303,500 | 1,216.50 |
| 2024-09-06 | 1,219 | 1,224.5 | 1,212 | 1,213.5 | 356,700 | 1,213.50 |
| 2024-09-05 | 1,227 | 1,237 | 1,215 | 1,216.5 | 329,300 | 1,216.50 |
| 2024-09-04 | 1,234 | 1,252.5 | 1,220.5 | 1,222 | 484,000 | 1,222 |
| 2024-09-03 | 1,226.5 | 1,254 | 1,223.5 | 1,250 | 347,900 | 1,250 |
| 2024-09-02 | 1,234 | 1,244 | 1,222.5 | 1,230.5 | 357,400 | 1,230.50 |
| 2024-08-30 | 1,232.5 | 1,241.5 | 1,228.5 | 1,231 | 570,900 | 1,231 |
| 2024-08-29 | 1,245.5 | 1,253 | 1,236 | 1,246 | 422,500 | 1,246 |
| 2024-08-28 | 1,231.5 | 1,249 | 1,224.5 | 1,245 | 316,300 | 1,245 |
| 2024-08-27 | 1,245 | 1,249 | 1,234.5 | 1,243 | 403,900 | 1,243 |
| 2024-08-26 | 1,222 | 1,236 | 1,222 | 1,234 | 379,000 | 1,234 |
| 2024-08-23 | 1,223.5 | 1,233.5 | 1,216.5 | 1,219 | 516,100 | 1,219 |
| 2024-08-22 | 1,230 | 1,234 | 1,216.5 | 1,230.5 | 387,900 | 1,230.50 |
| 2024-08-21 | 1,228.5 | 1,239 | 1,223.5 | 1,224.5 | 502,200 | 1,224.50 |
| 2024-08-20 | 1,197.5 | 1,230.5 | 1,195.5 | 1,224.5 | 575,800 | 1,224.50 |
| 2024-08-19 | 1,184 | 1,199.5 | 1,179 | 1,186 | 392,700 | 1,186 |
| 2024-08-16 | 1,192 | 1,198.5 | 1,166 | 1,184 | 384,500 | 1,184 |
| 2024-08-15 | 1,157.5 | 1,171 | 1,151.5 | 1,164.5 | 494,700 | 1,164.50 |
| 2024-08-14 | 1,149 | 1,162 | 1,137 | 1,147 | 664,100 | 1,147 |
| 2024-08-13 | 1,131 | 1,151.5 | 1,112.5 | 1,150.5 | 795,400 | 1,150.50 |
| 2024-08-09 | 1,214 | 1,214.5 | 1,103 | 1,126.5 | 1,631,200 | 1,126.50 |
| 2024-08-08 | 1,146 | 1,195 | 1,146 | 1,184 | 1,424,800 | 1,184 |
| 2024-08-07 | 1,128 | 1,196 | 1,125.5 | 1,173.5 | 931,500 | 1,173.50 |
| 2024-08-06 | 1,146.5 | 1,178 | 1,120 | 1,153 | 1,149,700 | 1,153 |
| 2024-08-05 | 1,092 | 1,124.5 | 1,052 | 1,086.5 | 886,100 | 1,086.50 |
| 2024-08-02 | 1,180 | 1,190 | 1,145.5 | 1,152 | 709,600 | 1,152 |
| 2024-08-01 | 1,219.5 | 1,219.5 | 1,186 | 1,201.5 | 614,400 | 1,201.50 |
| 2024-07-31 | 1,222 | 1,237.5 | 1,211.5 | 1,232 | 497,700 | 1,232 |
| 2024-07-30 | 1,215 | 1,232.5 | 1,203 | 1,232.5 | 449,400 | 1,232.50 |
| 2024-07-29 | 1,215 | 1,222.5 | 1,200 | 1,218 | 443,700 | 1,218 |
| 2024-07-26 | 1,203 | 1,212.5 | 1,196.5 | 1,201 | 568,900 | 1,201 |
| 2024-07-25 | 1,203 | 1,203 | 1,180.5 | 1,198.5 | 516,200 | 1,198.50 |
| 2024-07-24 | 1,221.5 | 1,232 | 1,204.5 | 1,207 | 367,900 | 1,207 |
| 2024-07-23 | 1,219.5 | 1,245 | 1,219 | 1,223 | 510,300 | 1,223 |
| 2024-07-22 | 1,217.5 | 1,222.5 | 1,211 | 1,218 | 325,300 | 1,218 |
| 2024-07-19 | 1,223 | 1,224 | 1,206.5 | 1,218.5 | 358,600 | 1,218.50 |
| 2024-07-18 | 1,203 | 1,225.5 | 1,200 | 1,218 | 451,600 | 1,218 |
| 2024-07-17 | 1,215 | 1,216.5 | 1,202.5 | 1,213 | 444,700 | 1,213 |
| 2024-07-16 | 1,218.5 | 1,225 | 1,198 | 1,199 | 384,700 | 1,199 |
| 2024-07-12 | 1,197 | 1,218.5 | 1,192 | 1,213.5 | 607,400 | 1,213.50 |
| 2024-07-11 | 1,192 | 1,206 | 1,185.5 | 1,203.5 | 842,200 | 1,203.50 |
| 2024-07-10 | 1,156 | 1,178 | 1,156 | 1,177.5 | 554,300 | 1,177.50 |
| 2024-07-09 | 1,175 | 1,181.5 | 1,166.5 | 1,172.5 | 652,600 | 1,172.50 |
| 2024-07-08 | 1,172 | 1,173.5 | 1,152.5 | 1,171 | 595,000 | 1,171 |
| 2024-07-05 | 1,174.5 | 1,184 | 1,167 | 1,171 | 574,000 | 1,171 |
| 2024-07-04 | 1,162.5 | 1,186 | 1,161.5 | 1,180.5 | 566,100 | 1,180.50 |
| 2024-07-03 | 1,166 | 1,174 | 1,149 | 1,165.5 | 808,200 | 1,165.50 |
| 2024-07-02 | 1,140 | 1,162 | 1,128 | 1,160 | 980,600 | 1,160 |
| 2024-07-01 | 1,182 | 1,187 | 1,151 | 1,156 | 945,000 | 1,156 |
| 2024-06-28 | 1,164 | 1,176 | 1,159 | 1,175 | 1,139,100 | 1,175 |
| 2024-06-27 | 1,163 | 1,176.5 | 1,154 | 1,167 | 781,200 | 1,167 |
| 2024-06-26 | 1,166 | 1,175.5 | 1,154.5 | 1,174.5 | 1,040,700 | 1,174.50 |
| 2024-06-25 | 1,138 | 1,168 | 1,135.5 | 1,166 | 1,404,500 | 1,166 |
| 2024-06-24 | 1,095 | 1,132.5 | 1,091.5 | 1,130.5 | 1,081,400 | 1,130.50 |
| 2024-06-21 | 1,098 | 1,116 | 1,084.5 | 1,084.5 | 1,550,100 | 1,084.50 |
| 2024-06-20 | 1,082 | 1,097.5 | 1,071 | 1,081.5 | 778,200 | 1,081.50 |
| 2024-06-19 | 1,083 | 1,095.5 | 1,077.5 | 1,085.5 | 661,700 | 1,085.50 |
| 2024-06-18 | 1,100 | 1,108 | 1,083 | 1,087 | 728,700 | 1,087 |
| 2024-06-17 | 1,105.5 | 1,115.5 | 1,090.5 | 1,094 | 910,100 | 1,094 |
| 2024-06-14 | 1,087 | 1,125 | 1,082 | 1,117.5 | 1,365,600 | 1,117.50 |
| 2024-06-13 | 1,114 | 1,119.5 | 1,099 | 1,103 | 823,500 | 1,103 |
| 2024-06-12 | 1,117.5 | 1,128 | 1,104.5 | 1,107 | 997,400 | 1,107 |
| 2024-06-11 | 1,113 | 1,118 | 1,101 | 1,108 | 845,200 | 1,108 |
| 2024-06-10 | 1,100 | 1,115 | 1,092.5 | 1,108.5 | 1,359,900 | 1,108.50 |
| 2024-06-07 | 1,125 | 1,146 | 1,110 | 1,111.5 | 1,710,200 | 1,111.50 |
| 2024-06-06 | 1,135 | 1,140 | 1,108 | 1,125 | 2,520,400 | 1,125 |
| 2024-06-05 | 1,193 | 1,198 | 1,133 | 1,159 | 4,279,800 | 1,159 |
| 2024-06-04 | 1,337.5 | 1,371.5 | 1,323 | 1,356 | 763,500 | 1,356 |
| 2024-06-03 | 1,316.5 | 1,348.5 | 1,309.5 | 1,337.5 | 739,300 | 1,337.50 |
| 2024-05-31 | 1,267 | 1,301.5 | 1,262 | 1,299 | 862,500 | 1,299 |
| 2024-05-30 | 1,262.5 | 1,278.5 | 1,249 | 1,253.5 | 753,300 | 1,253.50 |
| 2024-05-29 | 1,301 | 1,318.5 | 1,277 | 1,282 | 700,300 | 1,282 |
| 2024-05-28 | 1,306 | 1,313.5 | 1,295 | 1,311.5 | 574,000 | 1,311.50 |
| 2024-05-27 | 1,361.5 | 1,361.5 | 1,305 | 1,312 | 595,900 | 1,312 |
| 2024-05-24 | 1,355.5 | 1,368 | 1,340 | 1,362 | 617,400 | 1,362 |
| 2024-05-23 | 1,384 | 1,391 | 1,364 | 1,364 | 521,500 | 1,364 |
| 2024-05-22 | 1,351 | 1,383.5 | 1,339.5 | 1,361.5 | 868,200 | 1,361.50 |
| 2024-05-21 | 1,380 | 1,387.5 | 1,351 | 1,366 | 1,046,900 | 1,366 |
| 2024-05-20 | 1,387 | 1,399.5 | 1,351.5 | 1,373 | 1,399,600 | 1,373 |
| 2024-05-17 | 1,440.5 | 1,446.5 | 1,373 | 1,391 | 1,049,800 | 1,391 |
| 2024-05-16 | 1,437 | 1,459 | 1,413.5 | 1,453 | 740,700 | 1,453 |
| 2024-05-15 | 1,500 | 1,503 | 1,432.5 | 1,448 | 773,700 | 1,448 |
| 2024-05-14 | 1,472 | 1,534 | 1,462 | 1,508 | 626,000 | 1,508 |
| 2024-05-13 | 1,474.5 | 1,507 | 1,465 | 1,501.5 | 665,900 | 1,501.50 |
| 2024-05-10 | 1,478.5 | 1,498 | 1,470 | 1,489.5 | 585,300 | 1,489.50 |
| 2024-05-09 | 1,477.5 | 1,499.5 | 1,466.5 | 1,481.5 | 761,900 | 1,481.50 |
| 2024-05-08 | 1,485 | 1,498 | 1,475.5 | 1,488.5 | 626,300 | 1,488.50 |
| 2024-05-07 | 1,463 | 1,471.5 | 1,447 | 1,469 | 453,700 | 1,469 |
| 2024-05-02 | 1,453.5 | 1,469.5 | 1,440.5 | 1,468 | 603,800 | 1,468 |
| 2024-05-01 | 1,455 | 1,458 | 1,434.5 | 1,453 | 359,000 | 1,453 |
| 2024-04-30 | 1,465 | 1,474 | 1,442 | 1,473 | 340,800 | 1,473 |
| 2024-04-26 | 1,437 | 1,462 | 1,426.5 | 1,459 | 622,500 | 1,459 |
| 2024-04-25 | 1,469 | 1,469 | 1,433 | 1,439.5 | 513,800 | 1,439.50 |
| 2024-04-24 | 1,460 | 1,469 | 1,455 | 1,465 | 555,400 | 1,465 |
| 2024-04-23 | 1,460 | 1,469 | 1,446 | 1,458.5 | 513,800 | 1,458.50 |
| 2024-04-22 | 1,436.5 | 1,447 | 1,428.5 | 1,445 | 467,800 | 1,445 |
| 2024-04-19 | 1,419 | 1,430.5 | 1,397 | 1,420.5 | 732,400 | 1,420.50 |
| 2024-04-18 | 1,429 | 1,445.5 | 1,422.5 | 1,425.5 | 487,800 | 1,425.50 |
| 2024-04-17 | 1,425 | 1,437 | 1,411.5 | 1,417 | 706,700 | 1,417 |
| 2024-04-16 | 1,445 | 1,453.5 | 1,422 | 1,432 | 726,400 | 1,432 |
| 2024-04-15 | 1,415 | 1,436 | 1,407.5 | 1,426 | 515,300 | 1,426 |
| 2024-04-12 | 1,450 | 1,454.5 | 1,415 | 1,432 | 886,100 | 1,432 |
| 2024-04-11 | 1,409 | 1,442.5 | 1,397 | 1,439 | 1,357,600 | 1,439 |
| 2024-04-10 | 1,400.5 | 1,410.5 | 1,385.5 | 1,407 | 702,500 | 1,407 |
| 2024-04-09 | 1,369 | 1,380 | 1,358.5 | 1,374.5 | 449,300 | 1,374.50 |
| 2024-04-08 | 1,392.5 | 1,392.5 | 1,357 | 1,362.5 | 563,000 | 1,362.50 |
| 2024-04-05 | 1,352.5 | 1,387 | 1,330.5 | 1,380 | 736,400 | 1,380 |
| 2024-04-04 | 1,374 | 1,390 | 1,365 | 1,370 | 710,800 | 1,370 |
| 2024-04-03 | 1,370 | 1,371 | 1,337.5 | 1,350.5 | 684,700 | 1,350.50 |
| 2024-04-02 | 1,353 | 1,394.5 | 1,349 | 1,389.5 | 803,300 | 1,389.50 |
| 2024-04-01 | 1,392 | 1,408 | 1,382 | 1,383 | 589,400 | 1,383 |
| 2024-03-29 | 1,360 | 1,390 | 1,351 | 1,385.5 | 556,100 | 1,385.50 |
| 2024-03-28 | 1,385 | 1,386 | 1,353 | 1,360 | 542,800 | 1,360 |
| 2024-03-27 | 1,372 | 1,397.5 | 1,371 | 1,385 | 619,300 | 1,385 |
| 2024-03-26 | 1,361.5 | 1,380.5 | 1,351 | 1,374.5 | 925,200 | 1,374.50 |
| 2024-03-25 | 1,378 | 1,395 | 1,347.5 | 1,351 | 650,400 | 1,351 |
| 2024-03-22 | 1,368 | 1,388.5 | 1,368 | 1,381 | 619,800 | 1,381 |
| 2024-03-21 | 1,397 | 1,405 | 1,368 | 1,373 | 694,500 | 1,373 |
| 2024-03-19 | 1,360 | 1,380 | 1,355 | 1,374 | 840,000 | 1,374 |
| 2024-03-18 | 1,332.5 | 1,373.5 | 1,328 | 1,360 | 850,300 | 1,360 |
| 2024-03-15 | 1,309 | 1,328 | 1,295.5 | 1,321 | 869,000 | 1,321 |
| 2024-03-14 | 1,330 | 1,331.5 | 1,310 | 1,328.5 | 700,000 | 1,328.50 |
| 2024-03-13 | 1,350 | 1,354 | 1,326 | 1,335 | 611,600 | 1,335 |
| 2024-03-12 | 1,355.5 | 1,363 | 1,338 | 1,358 | 926,700 | 1,358 |
| 2024-03-11 | 1,357 | 1,376.5 | 1,344 | 1,359 | 1,302,500 | 1,359 |
| 2024-03-08 | 1,343.5 | 1,369 | 1,338.5 | 1,359.5 | 1,259,300 | 1,359.50 |
| 2024-03-07 | 1,360.5 | 1,379 | 1,358 | 1,373.5 | 927,300 | 1,373.50 |
| 2024-03-06 | 1,332 | 1,368.5 | 1,320.5 | 1,358 | 896,600 | 1,358 |
| 2024-03-05 | 1,367 | 1,367 | 1,332.5 | 1,335 | 864,000 | 1,335 |
| 2024-03-04 | 1,400 | 1,405 | 1,365 | 1,371.5 | 748,700 | 1,371.50 |
| 2024-03-01 | 1,389 | 1,400 | 1,376 | 1,393 | 534,200 | 1,393 |
| 2024-02-29 | 1,413 | 1,414.5 | 1,387.5 | 1,391.5 | 928,300 | 1,391.50 |
| 2024-02-28 | 1,441 | 1,457 | 1,423.5 | 1,427.5 | 604,200 | 1,427.50 |
| 2024-02-27 | 1,433 | 1,453.5 | 1,429.5 | 1,449 | 714,500 | 1,449 |
| 2024-02-26 | 1,450 | 1,460.5 | 1,425.5 | 1,428 | 706,200 | 1,428 |
| 2024-02-22 | 1,478.5 | 1,483 | 1,410.5 | 1,432.5 | 1,485,900 | 1,432.50 |
| 2024-02-21 | 1,475 | 1,491.5 | 1,438 | 1,448.5 | 1,038,500 | 1,448.50 |
| 2024-02-20 | 1,458.5 | 1,468 | 1,429.5 | 1,445 | 1,299,200 | 1,445 |
| 2024-02-19 | 1,435 | 1,454 | 1,415 | 1,447.5 | 1,096,700 | 1,447.50 |
| 2024-02-16 | 1,358 | 1,416.5 | 1,347.5 | 1,408 | 1,181,400 | 1,408 |
| 2024-02-15 | 1,347 | 1,371 | 1,343 | 1,357 | 1,160,300 | 1,357 |
| 2024-02-14 | 1,391 | 1,400.5 | 1,338.5 | 1,343 | 1,544,000 | 1,343 |
| 2024-02-13 | 1,410.5 | 1,442 | 1,388 | 1,391.5 | 2,679,500 | 1,391.50 |
| 2024-02-09 | 1,405.5 | 1,452 | 1,335.5 | 1,384.5 | 4,596,900 | 1,384.50 |
| 2024-02-08 | 1,190 | 1,200 | 1,183.5 | 1,195.5 | 1,122,700 | 1,195.50 |
| 2024-02-07 | 1,191 | 1,202 | 1,181.5 | 1,193.5 | 1,298,200 | 1,193.50 |
| 2024-02-06 | 1,198 | 1,203.5 | 1,189 | 1,189 | 1,237,800 | 1,189 |
| 2024-02-05 | 1,192.5 | 1,201 | 1,188.5 | 1,192.5 | 512,800 | 1,192.50 |
| 2024-02-02 | 1,178.5 | 1,202.5 | 1,169.5 | 1,184 | 947,300 | 1,184 |
| 2024-02-01 | 1,154 | 1,164.5 | 1,148 | 1,162 | 1,133,200 | 1,162 |
| 2024-01-31 | 1,137 | 1,143.5 | 1,124 | 1,141.5 | 751,400 | 1,141.50 |
| 2024-01-30 | 1,147.5 | 1,147.5 | 1,134.5 | 1,140 | 662,600 | 1,140 |
| 2024-01-29 | 1,140 | 1,147.5 | 1,135 | 1,141.5 | 785,300 | 1,141.50 |
| 2024-01-26 | 1,127 | 1,140.5 | 1,119.5 | 1,136.5 | 1,046,300 | 1,136.50 |
| 2024-01-25 | 1,105.5 | 1,121.5 | 1,103.5 | 1,120 | 642,100 | 1,120 |
| 2024-01-24 | 1,117 | 1,118.5 | 1,103.5 | 1,110 | 638,900 | 1,110 |
| 2024-01-23 | 1,135 | 1,135 | 1,105 | 1,117.5 | 1,112,700 | 1,117.50 |
| 2024-01-22 | 1,114.5 | 1,135 | 1,108.5 | 1,125.5 | 681,800 | 1,125.50 |
| 2024-01-19 | 1,113.5 | 1,122.5 | 1,103.5 | 1,105 | 751,700 | 1,105 |
| 2024-01-18 | 1,110.5 | 1,112.5 | 1,099.5 | 1,104 | 726,900 | 1,104 |
| 2024-01-17 | 1,120 | 1,144 | 1,116 | 1,116.5 | 828,600 | 1,116.50 |
| 2024-01-16 | 1,145 | 1,150 | 1,121.5 | 1,126 | 844,800 | 1,126 |
| 2024-01-15 | 1,156.5 | 1,158.5 | 1,142.5 | 1,148.5 | 603,900 | 1,148.50 |
| 2024-01-12 | 1,170 | 1,170 | 1,151.5 | 1,158.5 | 841,000 | 1,158.50 |
| 2024-01-11 | 1,157 | 1,167 | 1,148.5 | 1,160 | 1,060,300 | 1,160 |
| 2024-01-10 | 1,147.5 | 1,159 | 1,144 | 1,146.5 | 1,236,200 | 1,146.50 |
| 2024-01-09 | 1,111 | 1,144 | 1,109.5 | 1,143.5 | 1,591,800 | 1,143.50 |
| 2024-01-05 | 1,096.5 | 1,106.5 | 1,090 | 1,098.5 | 1,037,500 | 1,098.50 |
| 2024-01-04 | 1,080.5 | 1,090.5 | 1,060 | 1,086.5 | 836,900 | 1,086.50 |
分割・併合履歴 ： [2013-09-26]1株→10株
