2670 (株)エービーシー・マート 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 | 3,095 | 3,114 | 3,009 | 3,037 | 321,500 | 3,037 |
| 2024-11-20 | 3,090 | 3,096 | 3,055 | 3,073 | 260,300 | 3,073 |
| 2024-11-19 | 3,060 | 3,078 | 3,040 | 3,069 | 265,200 | 3,069 |
| 2024-11-18 | 3,053 | 3,084 | 3,033 | 3,070 | 204,500 | 3,070 |
| 2024-11-15 | 3,055 | 3,084 | 3,031 | 3,065 | 225,100 | 3,065 |
| 2024-11-14 | 3,071 | 3,084 | 3,045 | 3,061 | 219,000 | 3,061 |
| 2024-11-13 | 3,039 | 3,097 | 3,028 | 3,075 | 376,800 | 3,075 |
| 2024-11-12 | 3,058 | 3,069 | 3,008 | 3,023 | 328,200 | 3,023 |
| 2024-11-11 | 3,028 | 3,035 | 3,000 | 3,005 | 289,300 | 3,005 |
| 2024-11-08 | 2,984.5 | 3,026 | 2,981.5 | 3,002 | 272,200 | 3,002 |
| 2024-11-07 | 3,078 | 3,080 | 2,975.5 | 2,988.5 | 420,600 | 2,988.50 |
| 2024-11-06 | 2,993 | 3,081 | 2,993 | 3,044 | 559,800 | 3,044 |
| 2024-11-05 | 2,973.5 | 2,996 | 2,927.5 | 2,993 | 302,400 | 2,993 |
| 2024-11-01 | 2,965.5 | 2,992 | 2,948.5 | 2,971 | 347,600 | 2,971 |
| 2024-10-31 | 3,000 | 3,027 | 2,982 | 2,996 | 499,200 | 2,996 |
| 2024-10-30 | 3,035 | 3,042 | 2,977.5 | 2,994.5 | 714,500 | 2,994.50 |
| 2024-10-29 | 3,001 | 3,031 | 2,970.5 | 3,027 | 384,700 | 3,027 |
| 2024-10-28 | 2,997 | 3,021 | 2,987.5 | 3,008 | 370,900 | 3,008 |
| 2024-10-25 | 3,008 | 3,010 | 2,972.5 | 2,999 | 479,900 | 2,999 |
| 2024-10-24 | 3,014 | 3,033 | 2,985 | 3,023 | 427,200 | 3,023 |
| 2024-10-23 | 3,040 | 3,045 | 2,990.5 | 3,022 | 400,800 | 3,022 |
| 2024-10-22 | 3,060 | 3,064 | 3,031 | 3,040 | 623,000 | 3,040 |
| 2024-10-21 | 3,063 | 3,088 | 3,035 | 3,062 | 366,600 | 3,062 |
| 2024-10-18 | 3,073 | 3,108 | 3,051 | 3,071 | 273,500 | 3,071 |
| 2024-10-17 | 3,105 | 3,108 | 3,060 | 3,081 | 295,200 | 3,081 |
| 2024-10-16 | 3,113 | 3,129 | 3,088 | 3,097 | 457,400 | 3,097 |
| 2024-10-15 | 3,073 | 3,145 | 3,072 | 3,145 | 698,100 | 3,145 |
| 2024-10-11 | 3,086 | 3,102 | 3,010 | 3,063 | 824,400 | 3,063 |
| 2024-10-10 | 3,176 | 3,209 | 3,090 | 3,094 | 1,452,200 | 3,094 |
| 2024-10-09 | 3,090 | 3,099 | 3,057 | 3,091 | 751,400 | 3,091 |
| 2024-10-08 | 3,043 | 3,080 | 3,033 | 3,052 | 659,900 | 3,052 |
| 2024-10-07 | 3,007 | 3,058 | 2,986 | 3,041 | 610,100 | 3,041 |
| 2024-10-04 | 3,003 | 3,032 | 2,972 | 3,017 | 816,500 | 3,017 |
| 2024-10-03 | 3,031 | 3,041 | 2,922 | 2,953.5 | 1,557,500 | 2,953.50 |
| 2024-10-02 | 3,056 | 3,069 | 3,016 | 3,031 | 563,100 | 3,031 |
| 2024-10-01 | 3,063 | 3,071 | 3,044 | 3,070 | 558,200 | 3,070 |
| 2024-09-30 | 3,029 | 3,067 | 3,027 | 3,050 | 627,200 | 3,050 |
| 2024-09-27 | 3,043 | 3,080 | 3,037 | 3,053 | 404,200 | 3,053 |
| 2024-09-26 | 3,005 | 3,072 | 3,005 | 3,072 | 431,000 | 3,072 |
| 2024-09-25 | 3,020 | 3,020 | 2,959 | 2,991 | 424,100 | 2,991 |
| 2024-09-24 | 3,035 | 3,048 | 3,009 | 3,021 | 405,100 | 3,021 |
| 2024-09-20 | 3,060 | 3,068 | 2,991 | 3,035 | 778,800 | 3,035 |
| 2024-09-19 | 3,093 | 3,133 | 3,012 | 3,019 | 1,022,600 | 3,019 |
| 2024-09-18 | 3,117 | 3,161 | 3,094 | 3,102 | 602,300 | 3,102 |
| 2024-09-17 | 3,108 | 3,130 | 3,065 | 3,111 | 862,300 | 3,111 |
| 2024-09-13 | 3,046 | 3,115 | 3,046 | 3,076 | 634,000 | 3,076 |
| 2024-09-12 | 3,032 | 3,084 | 3,003 | 3,067 | 617,800 | 3,067 |
| 2024-09-11 | 3,080 | 3,100 | 2,977.5 | 2,992 | 464,100 | 2,992 |
| 2024-09-10 | 3,086 | 3,120 | 3,071 | 3,085 | 460,600 | 3,085 |
| 2024-09-09 | 3,012 | 3,086 | 2,983.5 | 3,073 | 591,200 | 3,073 |
| 2024-09-06 | 3,020 | 3,092 | 3,020 | 3,050 | 693,900 | 3,050 |
| 2024-09-05 | 2,988 | 3,048 | 2,975.5 | 2,999 | 819,100 | 2,999 |
| 2024-09-04 | 2,977 | 3,033 | 2,925 | 2,990.5 | 1,160,900 | 2,990.50 |
| 2024-09-03 | 2,896 | 2,957 | 2,885 | 2,957 | 368,100 | 2,957 |
| 2024-09-02 | 2,978 | 2,988.5 | 2,895 | 2,907 | 469,900 | 2,907 |
| 2024-08-30 | 2,978 | 3,005 | 2,955 | 2,991 | 617,200 | 2,991 |
| 2024-08-29 | 2,969.5 | 2,991.5 | 2,940.5 | 2,991.5 | 567,800 | 2,991.50 |
| 2024-08-28 | 2,961.5 | 3,008 | 2,944 | 3,003 | 919,700 | 3,003 |
| 2024-08-27 | 2,924.5 | 2,964.5 | 2,883 | 2,957.5 | 570,600 | 2,957.50 |
| 2024-08-26 | 2,951 | 2,974.5 | 2,897 | 2,936 | 656,100 | 2,936 |
| 2024-08-23 | 2,950 | 2,963 | 2,924.5 | 2,952 | 446,000 | 2,952 |
| 2024-08-22 | 2,905.5 | 2,965 | 2,904.5 | 2,960.5 | 477,500 | 2,960.50 |
| 2024-08-21 | 2,850 | 2,895 | 2,850 | 2,891.5 | 406,400 | 2,891.50 |
| 2024-08-20 | 2,842.5 | 2,896 | 2,815.5 | 2,884.5 | 528,900 | 2,884.50 |
| 2024-08-19 | 2,850 | 2,887.5 | 2,824 | 2,843 | 600,900 | 2,843 |
| 2024-08-16 | 2,840 | 2,870 | 2,827.5 | 2,864.5 | 430,500 | 2,864.50 |
| 2024-08-15 | 2,770 | 2,817 | 2,766 | 2,804 | 394,900 | 2,804 |
| 2024-08-14 | 2,752 | 2,800.5 | 2,747.5 | 2,774.5 | 494,800 | 2,774.50 |
| 2024-08-13 | 2,747 | 2,772.5 | 2,730 | 2,740.5 | 719,200 | 2,740.50 |
| 2024-08-09 | 2,815 | 2,815 | 2,734 | 2,791.5 | 529,500 | 2,791.50 |
| 2024-08-08 | 2,689 | 2,826 | 2,680 | 2,766.5 | 680,600 | 2,766.50 |
| 2024-08-07 | 2,718.5 | 2,794.5 | 2,703 | 2,719.5 | 723,100 | 2,719.50 |
| 2024-08-06 | 2,714 | 2,850 | 2,695 | 2,765.5 | 1,140,500 | 2,765.50 |
| 2024-08-05 | 2,670 | 2,700 | 2,469.5 | 2,490.5 | 1,301,200 | 2,490.50 |
| 2024-08-02 | 2,883.5 | 2,897.5 | 2,753.5 | 2,761 | 1,012,900 | 2,761 |
| 2024-08-01 | 2,940 | 2,960.5 | 2,896.5 | 2,933.5 | 933,200 | 2,933.50 |
| 2024-07-31 | 2,941.5 | 2,957 | 2,915 | 2,947.5 | 726,300 | 2,947.50 |
| 2024-07-30 | 2,924.5 | 2,953.5 | 2,899.5 | 2,943 | 646,300 | 2,943 |
| 2024-07-29 | 2,922 | 2,951.5 | 2,876.5 | 2,942 | 663,500 | 2,942 |
| 2024-07-26 | 2,913 | 2,942.5 | 2,880.5 | 2,905 | 879,100 | 2,905 |
| 2024-07-25 | 2,823 | 2,920 | 2,815.5 | 2,910 | 1,673,800 | 2,910 |
| 2024-07-24 | 2,826 | 2,864.5 | 2,810 | 2,828 | 881,700 | 2,828 |
| 2024-07-23 | 2,814 | 2,822 | 2,792 | 2,819.5 | 494,800 | 2,819.50 |
| 2024-07-22 | 2,796.5 | 2,806 | 2,775.5 | 2,804 | 494,300 | 2,804 |
| 2024-07-19 | 2,829 | 2,829.5 | 2,780.5 | 2,801 | 690,600 | 2,801 |
| 2024-07-18 | 2,765.5 | 2,853.5 | 2,761.5 | 2,843 | 1,123,000 | 2,843 |
| 2024-07-17 | 2,769 | 2,772 | 2,746.5 | 2,750 | 546,700 | 2,750 |
| 2024-07-16 | 2,799 | 2,801 | 2,757 | 2,762 | 832,600 | 2,762 |
| 2024-07-12 | 2,776 | 2,807 | 2,769.5 | 2,799.5 | 1,008,300 | 2,799.50 |
| 2024-07-11 | 2,743 | 2,794 | 2,738 | 2,790.5 | 1,424,900 | 2,790.50 |
| 2024-07-10 | 2,715 | 2,719.5 | 2,680 | 2,715.5 | 1,369,800 | 2,715.50 |
| 2024-07-09 | 2,727.5 | 2,754.5 | 2,709 | 2,741.5 | 1,446,000 | 2,741.50 |
| 2024-07-08 | 2,764.5 | 2,807 | 2,733 | 2,739 | 1,603,200 | 2,739 |
| 2024-07-05 | 2,719.5 | 2,780 | 2,714 | 2,778 | 1,421,400 | 2,778 |
| 2024-07-04 | 2,725 | 2,749.5 | 2,688 | 2,729.5 | 3,002,000 | 2,729.50 |
| 2024-07-03 | 2,937 | 2,948 | 2,869.5 | 2,875 | 1,881,200 | 2,875 |
| 2024-07-02 | 2,859.5 | 2,876 | 2,823.5 | 2,851.5 | 1,198,800 | 2,851.50 |
| 2024-07-01 | 2,835 | 2,864.5 | 2,834 | 2,859.5 | 922,000 | 2,859.50 |
| 2024-06-28 | 2,858.5 | 2,865 | 2,795.5 | 2,825 | 985,000 | 2,825 |
| 2024-06-27 | 2,890 | 2,893.5 | 2,816.5 | 2,850.5 | 1,311,200 | 2,850.50 |
| 2024-06-26 | 2,904.5 | 2,919.5 | 2,887 | 2,901.5 | 685,700 | 2,901.50 |
| 2024-06-25 | 2,896 | 2,919 | 2,875 | 2,912 | 641,000 | 2,912 |
| 2024-06-24 | 2,934.5 | 2,939.5 | 2,879 | 2,896.5 | 737,800 | 2,896.50 |
| 2024-06-21 | 2,931 | 2,995.5 | 2,915.5 | 2,928.5 | 1,040,000 | 2,928.50 |
| 2024-06-20 | 2,898 | 2,928.5 | 2,892.5 | 2,919 | 503,300 | 2,919 |
| 2024-06-19 | 2,859.5 | 2,918.5 | 2,858.5 | 2,893.5 | 671,100 | 2,893.50 |
| 2024-06-18 | 2,811 | 2,876.5 | 2,805 | 2,876.5 | 929,500 | 2,876.50 |
| 2024-06-17 | 2,856 | 2,856 | 2,779 | 2,809.5 | 853,500 | 2,809.50 |
| 2024-06-14 | 2,845.5 | 2,866.5 | 2,799 | 2,865 | 1,720,000 | 2,865 |
| 2024-06-13 | 2,906 | 2,908 | 2,841 | 2,851.5 | 888,200 | 2,851.50 |
| 2024-06-12 | 2,943 | 2,956.5 | 2,890 | 2,910.5 | 745,700 | 2,910.50 |
| 2024-06-11 | 3,033 | 3,033 | 2,957 | 2,972.5 | 1,093,900 | 2,972.50 |
| 2024-06-10 | 3,081 | 3,115 | 3,005 | 3,010 | 748,400 | 3,010 |
| 2024-06-07 | 3,134 | 3,164 | 3,121 | 3,151 | 367,700 | 3,151 |
| 2024-06-06 | 3,188 | 3,204 | 3,137 | 3,137 | 648,600 | 3,137 |
| 2024-06-05 | 3,115 | 3,208 | 3,110 | 3,170 | 1,236,200 | 3,170 |
| 2024-06-04 | 3,072 | 3,119 | 3,049 | 3,090 | 857,400 | 3,090 |
| 2024-06-03 | 3,051 | 3,101 | 2,999 | 3,002 | 549,900 | 3,002 |
| 2024-05-31 | 2,964 | 3,052 | 2,958 | 3,022 | 951,900 | 3,022 |
| 2024-05-30 | 2,901 | 2,953 | 2,893 | 2,949 | 841,800 | 2,949 |
| 2024-05-29 | 2,942 | 2,983.5 | 2,899 | 2,910.5 | 852,700 | 2,910.50 |
| 2024-05-28 | 3,038 | 3,046 | 2,967 | 2,992 | 829,000 | 2,992 |
| 2024-05-27 | 3,061 | 3,066 | 3,001 | 3,037 | 530,900 | 3,037 |
| 2024-05-24 | 3,078 | 3,096 | 3,038 | 3,041 | 661,100 | 3,041 |
| 2024-05-23 | 3,080 | 3,098 | 3,065 | 3,081 | 722,100 | 3,081 |
| 2024-05-22 | 3,085 | 3,096 | 3,060 | 3,065 | 395,700 | 3,065 |
| 2024-05-21 | 3,083 | 3,112 | 3,066 | 3,088 | 424,800 | 3,088 |
| 2024-05-20 | 3,123 | 3,124 | 3,057 | 3,087 | 614,600 | 3,087 |
| 2024-05-17 | 3,119 | 3,155 | 3,098 | 3,140 | 379,200 | 3,140 |
| 2024-05-16 | 3,161 | 3,177 | 3,140 | 3,145 | 414,800 | 3,145 |
| 2024-05-15 | 3,230 | 3,238 | 3,159 | 3,159 | 473,200 | 3,159 |
| 2024-05-14 | 3,167 | 3,221 | 3,160 | 3,215 | 424,600 | 3,215 |
| 2024-05-13 | 3,188 | 3,218 | 3,138 | 3,166 | 634,900 | 3,166 |
| 2024-05-10 | 3,234 | 3,244 | 3,190 | 3,225 | 627,800 | 3,225 |
| 2024-05-09 | 3,158 | 3,229 | 3,151 | 3,203 | 718,500 | 3,203 |
| 2024-05-08 | 3,163 | 3,173 | 3,134 | 3,138 | 614,600 | 3,138 |
| 2024-05-07 | 3,150 | 3,190 | 3,141 | 3,170 | 1,315,600 | 3,170 |
| 2024-05-02 | 3,176 | 3,199 | 3,145 | 3,185 | 808,900 | 3,185 |
| 2024-05-01 | 3,198 | 3,200 | 3,118 | 3,118 | 967,500 | 3,118 |
| 2024-04-30 | 3,133 | 3,170 | 3,113 | 3,156 | 551,300 | 3,156 |
| 2024-04-26 | 3,086 | 3,145 | 3,080 | 3,135 | 780,000 | 3,135 |
| 2024-04-25 | 3,173 | 3,179 | 3,098 | 3,102 | 838,500 | 3,102 |
| 2024-04-24 | 3,160 | 3,186 | 3,144 | 3,175 | 734,000 | 3,175 |
| 2024-04-23 | 3,195 | 3,199 | 3,131 | 3,134 | 719,600 | 3,134 |
| 2024-04-22 | 3,111 | 3,133 | 3,076 | 3,125 | 1,141,500 | 3,125 |
| 2024-04-19 | 3,076 | 3,107 | 3,031 | 3,057 | 1,348,900 | 3,057 |
| 2024-04-18 | 3,022 | 3,073 | 3,022 | 3,052 | 1,289,700 | 3,052 |
| 2024-04-17 | 3,040 | 3,047 | 2,943 | 2,971.5 | 1,296,800 | 2,971.50 |
| 2024-04-16 | 3,102 | 3,118 | 3,033 | 3,034 | 1,116,500 | 3,034 |
| 2024-04-15 | 3,075 | 3,136 | 3,045 | 3,112 | 1,157,300 | 3,112 |
| 2024-04-12 | 2,991 | 3,108 | 2,965.5 | 3,096 | 1,455,200 | 3,096 |
| 2024-04-11 | 2,985 | 3,074 | 2,939 | 3,008 | 2,325,000 | 3,008 |
| 2024-04-10 | 2,954 | 2,956 | 2,875 | 2,885 | 1,182,200 | 2,885 |
| 2024-04-09 | 2,938.5 | 2,963.5 | 2,917 | 2,954.5 | 830,000 | 2,954.50 |
| 2024-04-08 | 2,914 | 2,943 | 2,902 | 2,939.5 | 817,200 | 2,939.50 |
| 2024-04-05 | 2,889.5 | 2,928 | 2,846.5 | 2,914 | 588,600 | 2,914 |
| 2024-04-04 | 2,956 | 2,973 | 2,885 | 2,897.5 | 959,600 | 2,897.50 |
| 2024-04-03 | 2,894.5 | 2,991.5 | 2,851 | 2,948.5 | 1,419,800 | 2,948.50 |
| 2024-04-02 | 2,861 | 2,900 | 2,831 | 2,844.5 | 979,000 | 2,844.50 |
| 2024-04-01 | 2,909.5 | 2,938.5 | 2,876 | 2,893.5 | 660,800 | 2,893.50 |
| 2024-03-29 | 2,866 | 2,907 | 2,855 | 2,898.5 | 424,800 | 2,898.50 |
| 2024-03-28 | 2,871 | 2,893 | 2,859.5 | 2,866.5 | 441,800 | 2,866.50 |
| 2024-03-27 | 2,844.5 | 2,904 | 2,833.5 | 2,862 | 928,600 | 2,862 |
| 2024-03-26 | 2,850 | 2,861.5 | 2,816 | 2,838 | 648,700 | 2,838 |
| 2024-03-25 | 2,901.5 | 2,924 | 2,879 | 2,879 | 565,500 | 2,879 |
| 2024-03-22 | 2,931 | 2,948.5 | 2,857 | 2,879.5 | 1,164,000 | 2,879.50 |
| 2024-03-21 | 2,913 | 2,944 | 2,913 | 2,928.5 | 504,600 | 2,928.50 |
| 2024-03-19 | 2,888 | 2,922.5 | 2,877.5 | 2,893.5 | 513,800 | 2,893.50 |
| 2024-03-18 | 2,873 | 2,904.5 | 2,850.5 | 2,896 | 428,300 | 2,896 |
| 2024-03-15 | 2,880 | 2,920 | 2,868.5 | 2,872.5 | 718,500 | 2,872.50 |
| 2024-03-14 | 2,819 | 2,905.5 | 2,815.5 | 2,901.5 | 960,200 | 2,901.50 |
| 2024-03-13 | 2,832.5 | 2,845.5 | 2,796 | 2,814 | 740,200 | 2,814 |
| 2024-03-12 | 2,882.5 | 2,895 | 2,778 | 2,824 | 1,075,600 | 2,824 |
| 2024-03-11 | 2,794.5 | 2,831 | 2,762 | 2,782.5 | 926,300 | 2,782.50 |
| 2024-03-08 | 2,792 | 2,806.5 | 2,732.5 | 2,777 | 900,500 | 2,777 |
| 2024-03-07 | 2,710.5 | 2,776.5 | 2,697.5 | 2,764.5 | 1,356,600 | 2,764.50 |
| 2024-03-06 | 2,611 | 2,703.5 | 2,594.5 | 2,698 | 986,700 | 2,698 |
| 2024-03-05 | 2,590 | 2,613.5 | 2,562.5 | 2,611 | 765,700 | 2,611 |
| 2024-03-04 | 2,552 | 2,588.5 | 2,541.5 | 2,576 | 894,900 | 2,576 |
| 2024-03-01 | 2,550.5 | 2,571.5 | 2,533 | 2,553 | 603,600 | 2,553 |
| 2024-02-29 | 2,559.5 | 2,575 | 2,543.5 | 2,565.5 | 771,800 | 2,565.50 |
| 2024-02-28 | 2,554.5 | 2,567.5 | 2,528 | 2,561 | 836,400 | 2,561 |
| 2024-02-27 | 2,588 | 2,590 | 2,547 | 2,587.5 | 899,200 | 2,587.50 |
| 2024-02-26 | 2,550 | 2,608.5 | 2,534.5 | 2,588 | 1,170,300 | 2,588 |
| 2024-02-22 | 2,559 | 2,572 | 2,530.5 | 2,545.5 | 906,100 | 2,545.50 |
| 2024-02-21 | 2,521.5 | 2,571 | 2,506.5 | 2,560 | 977,900 | 2,560 |
| 2024-02-20 | 2,559 | 2,559 | 2,517.5 | 2,531.5 | 1,116,400 | 2,531.50 |
| 2024-02-19 | 2,540.5 | 2,564.5 | 2,523 | 2,560.5 | 982,000 | 2,560.50 |
| 2024-02-16 | 2,592 | 2,614 | 2,554.5 | 2,560.5 | 721,200 | 2,560.50 |
| 2024-02-15 | 2,634 | 2,637 | 2,545 | 2,556 | 987,300 | 2,556 |
| 2024-02-14 | 2,640 | 2,645.5 | 2,618 | 2,634 | 694,900 | 2,634 |
| 2024-02-13 | 2,637 | 2,648 | 2,616.5 | 2,643.5 | 765,200 | 2,643.50 |
| 2024-02-09 | 2,613.5 | 2,669 | 2,610 | 2,630.5 | 629,600 | 2,630.50 |
| 2024-02-08 | 2,621.5 | 2,647 | 2,612 | 2,622 | 510,500 | 2,622 |
| 2024-02-07 | 2,600.5 | 2,620 | 2,581 | 2,608 | 507,300 | 2,608 |
| 2024-02-06 | 2,610 | 2,625.5 | 2,591 | 2,597 | 615,200 | 2,597 |
| 2024-02-05 | 2,622.5 | 2,657 | 2,604.5 | 2,609.5 | 689,300 | 2,609.50 |
| 2024-02-02 | 2,611 | 2,642 | 2,593 | 2,622.5 | 777,600 | 2,622.50 |
| 2024-02-01 | 2,566.5 | 2,602 | 2,564.5 | 2,592.5 | 561,600 | 2,592.50 |
| 2024-01-31 | 2,552 | 2,569.5 | 2,533.5 | 2,567.5 | 617,500 | 2,567.50 |
| 2024-01-30 | 2,563 | 2,577 | 2,540 | 2,551.5 | 885,800 | 2,551.50 |
| 2024-01-29 | 2,627 | 2,629 | 2,581.5 | 2,588.5 | 567,300 | 2,588.50 |
| 2024-01-26 | 2,570 | 2,631 | 2,564 | 2,614.5 | 1,071,700 | 2,614.50 |
| 2024-01-25 | 2,582 | 2,592 | 2,556.5 | 2,582 | 683,800 | 2,582 |
| 2024-01-24 | 2,567 | 2,589 | 2,552.5 | 2,560 | 897,900 | 2,560 |
| 2024-01-23 | 2,550 | 2,568 | 2,523 | 2,552 | 794,000 | 2,552 |
| 2024-01-22 | 2,491 | 2,507.5 | 2,483.5 | 2,500 | 836,900 | 2,500 |
| 2024-01-19 | 2,503.5 | 2,504 | 2,466 | 2,476.5 | 1,047,200 | 2,476.50 |
| 2024-01-18 | 2,466.5 | 2,510.5 | 2,465 | 2,506 | 884,700 | 2,506 |
| 2024-01-17 | 2,488.5 | 2,522.5 | 2,465 | 2,484 | 1,592,000 | 2,484 |
| 2024-01-16 | 2,586 | 2,598 | 2,491.5 | 2,492 | 1,458,500 | 2,492 |
| 2024-01-15 | 2,580.5 | 2,614.5 | 2,580.5 | 2,593 | 915,700 | 2,593 |
| 2024-01-12 | 2,580.5 | 2,591 | 2,543.5 | 2,578 | 850,300 | 2,578 |
| 2024-01-11 | 2,567.5 | 2,624.5 | 2,505 | 2,592 | 2,636,100 | 2,592 |
| 2024-01-10 | 2,500 | 2,552 | 2,491 | 2,542 | 1,544,400 | 2,542 |
| 2024-01-09 | 2,428 | 2,490 | 2,426.5 | 2,488.5 | 1,089,600 | 2,488.50 |
| 2024-01-05 | 2,465 | 2,470.5 | 2,410 | 2,410 | 639,600 | 2,410 |
| 2024-01-04 | 2,426 | 2,474 | 2,395 | 2,459.5 | 941,400 | 2,459.50 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
