3086 J.フロント リテイリング(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,720 | 1,735 | 1,701.5 | 1,706.5 | 1,379,400 | 1,706.50 |
| 2024-11-20 | 1,743 | 1,746.5 | 1,704 | 1,711 | 913,500 | 1,711 |
| 2024-11-19 | 1,720.5 | 1,754.5 | 1,714.5 | 1,732.5 | 1,327,300 | 1,732.50 |
| 2024-11-18 | 1,680 | 1,729 | 1,670.5 | 1,706.5 | 982,000 | 1,706.50 |
| 2024-11-15 | 1,685 | 1,688 | 1,666 | 1,681 | 1,107,100 | 1,681 |
| 2024-11-14 | 1,710.5 | 1,711 | 1,645 | 1,659 | 1,507,900 | 1,659 |
| 2024-11-13 | 1,735 | 1,753 | 1,713 | 1,715 | 1,489,200 | 1,715 |
| 2024-11-12 | 1,713.5 | 1,728.5 | 1,699.5 | 1,724.5 | 1,176,200 | 1,724.50 |
| 2024-11-11 | 1,713.5 | 1,727.5 | 1,686 | 1,698.5 | 937,600 | 1,698.50 |
| 2024-11-08 | 1,742.5 | 1,744 | 1,689.5 | 1,693.5 | 1,262,400 | 1,693.50 |
| 2024-11-07 | 1,741.5 | 1,755 | 1,707 | 1,720 | 1,626,800 | 1,720 |
| 2024-11-06 | 1,656.5 | 1,708.5 | 1,655.5 | 1,696 | 1,835,300 | 1,696 |
| 2024-11-05 | 1,630 | 1,655 | 1,625 | 1,634.5 | 785,900 | 1,634.50 |
| 2024-11-01 | 1,619.5 | 1,645.5 | 1,611.5 | 1,618.5 | 1,449,500 | 1,618.50 |
| 2024-10-31 | 1,628 | 1,651.5 | 1,625 | 1,645.5 | 1,252,400 | 1,645.50 |
| 2024-10-30 | 1,650 | 1,651 | 1,627 | 1,634 | 1,578,800 | 1,634 |
| 2024-10-29 | 1,614.5 | 1,650.5 | 1,603 | 1,641.5 | 1,583,700 | 1,641.50 |
| 2024-10-28 | 1,551.5 | 1,614 | 1,549.5 | 1,605 | 1,775,700 | 1,605 |
| 2024-10-25 | 1,562 | 1,574 | 1,546.5 | 1,551.5 | 975,200 | 1,551.50 |
| 2024-10-24 | 1,542 | 1,572 | 1,531.5 | 1,567.5 | 1,257,200 | 1,567.50 |
| 2024-10-23 | 1,558.5 | 1,572 | 1,548.5 | 1,563 | 1,304,100 | 1,563 |
| 2024-10-22 | 1,574 | 1,588 | 1,548 | 1,566.5 | 1,418,700 | 1,566.50 |
| 2024-10-21 | 1,614 | 1,616.5 | 1,569 | 1,573.5 | 1,696,000 | 1,573.50 |
| 2024-10-18 | 1,604 | 1,638.5 | 1,602.5 | 1,618 | 1,845,600 | 1,618 |
| 2024-10-17 | 1,608.5 | 1,635.5 | 1,599 | 1,605.5 | 1,782,500 | 1,605.50 |
| 2024-10-16 | 1,635 | 1,636.5 | 1,591.5 | 1,601 | 2,917,200 | 1,601 |
| 2024-10-15 | 1,659.5 | 1,688 | 1,639 | 1,668.5 | 2,547,900 | 1,668.50 |
| 2024-10-11 | 1,606.5 | 1,628 | 1,590.5 | 1,625.5 | 1,682,900 | 1,625.50 |
| 2024-10-10 | 1,606.5 | 1,637 | 1,599.5 | 1,606.5 | 2,867,800 | 1,606.50 |
| 2024-10-09 | 1,653 | 1,661.5 | 1,575 | 1,588 | 4,559,600 | 1,588 |
| 2024-10-08 | 1,648.5 | 1,653 | 1,594 | 1,607 | 2,941,400 | 1,607 |
| 2024-10-07 | 1,640 | 1,663.5 | 1,632 | 1,661 | 2,408,500 | 1,661 |
| 2024-10-04 | 1,576 | 1,589.5 | 1,565.5 | 1,588.5 | 1,399,700 | 1,588.50 |
| 2024-10-03 | 1,605 | 1,611.5 | 1,576.5 | 1,581.5 | 1,855,800 | 1,581.50 |
| 2024-10-02 | 1,565 | 1,589.5 | 1,538 | 1,550 | 1,815,400 | 1,550 |
| 2024-10-01 | 1,565 | 1,593.5 | 1,556 | 1,589.5 | 1,860,600 | 1,589.50 |
| 2024-09-30 | 1,552.5 | 1,563 | 1,505 | 1,546.5 | 4,056,800 | 1,546.50 |
| 2024-09-27 | 1,626 | 1,673.5 | 1,615 | 1,672.5 | 2,553,900 | 1,672.50 |
| 2024-09-26 | 1,550.5 | 1,600.5 | 1,546.5 | 1,600.5 | 2,583,100 | 1,600.50 |
| 2024-09-25 | 1,596.5 | 1,596.5 | 1,502.5 | 1,534.5 | 4,507,100 | 1,534.50 |
| 2024-09-24 | 1,504 | 1,540.5 | 1,498 | 1,516.5 | 2,128,900 | 1,516.50 |
| 2024-09-20 | 1,490 | 1,490 | 1,458.5 | 1,474 | 2,900,500 | 1,474 |
| 2024-09-19 | 1,473 | 1,478.5 | 1,458 | 1,463 | 1,268,600 | 1,463 |
| 2024-09-18 | 1,484 | 1,486.5 | 1,426 | 1,446 | 1,750,600 | 1,446 |
| 2024-09-17 | 1,498 | 1,508.5 | 1,456 | 1,475.5 | 1,657,400 | 1,475.50 |
| 2024-09-13 | 1,457.5 | 1,496.5 | 1,447.5 | 1,486.5 | 1,725,600 | 1,486.50 |
| 2024-09-12 | 1,473 | 1,474 | 1,438.5 | 1,460 | 1,112,400 | 1,460 |
| 2024-09-11 | 1,469.5 | 1,474 | 1,425.5 | 1,443 | 1,407,900 | 1,443 |
| 2024-09-10 | 1,475 | 1,486.5 | 1,456.5 | 1,462 | 1,754,500 | 1,462 |
| 2024-09-09 | 1,432 | 1,478.5 | 1,419 | 1,475 | 2,252,500 | 1,475 |
| 2024-09-06 | 1,439.5 | 1,466 | 1,430.5 | 1,462 | 2,537,000 | 1,462 |
| 2024-09-05 | 1,387 | 1,441.5 | 1,385 | 1,422.5 | 2,142,100 | 1,422.50 |
| 2024-09-04 | 1,405 | 1,415 | 1,388.5 | 1,400 | 1,773,600 | 1,400 |
| 2024-09-03 | 1,448.5 | 1,456.5 | 1,432 | 1,450.5 | 1,448,800 | 1,450.50 |
| 2024-09-02 | 1,454 | 1,469.5 | 1,438.5 | 1,451.5 | 1,460,100 | 1,451.50 |
| 2024-08-30 | 1,427 | 1,436 | 1,423 | 1,430.5 | 1,626,100 | 1,430.50 |
| 2024-08-29 | 1,421 | 1,435.5 | 1,411 | 1,425 | 1,619,800 | 1,425 |
| 2024-08-28 | 1,457.5 | 1,463 | 1,442 | 1,458 | 2,803,400 | 1,458 |
| 2024-08-27 | 1,465.5 | 1,473 | 1,446 | 1,473 | 1,352,400 | 1,473 |
| 2024-08-26 | 1,468 | 1,482 | 1,448 | 1,470 | 1,887,200 | 1,470 |
| 2024-08-23 | 1,485 | 1,504 | 1,472.5 | 1,496.5 | 1,085,000 | 1,496.50 |
| 2024-08-22 | 1,510 | 1,510 | 1,472 | 1,486.5 | 1,625,200 | 1,486.50 |
| 2024-08-21 | 1,502 | 1,520.5 | 1,483 | 1,506.5 | 1,856,300 | 1,506.50 |
| 2024-08-20 | 1,497.5 | 1,537.5 | 1,493 | 1,527.5 | 1,588,200 | 1,527.50 |
| 2024-08-19 | 1,538.5 | 1,541.5 | 1,476.5 | 1,482.5 | 1,821,300 | 1,482.50 |
| 2024-08-16 | 1,598 | 1,598 | 1,520.5 | 1,538.5 | 2,199,500 | 1,538.50 |
| 2024-08-15 | 1,471 | 1,519 | 1,469.5 | 1,488 | 1,705,400 | 1,488 |
| 2024-08-14 | 1,420 | 1,471.5 | 1,414.5 | 1,457 | 1,685,500 | 1,457 |
| 2024-08-13 | 1,434.5 | 1,461 | 1,422 | 1,433.5 | 1,357,900 | 1,433.50 |
| 2024-08-09 | 1,447 | 1,457.5 | 1,389 | 1,404.5 | 2,243,500 | 1,404.50 |
| 2024-08-08 | 1,426.5 | 1,453.5 | 1,402 | 1,417 | 1,841,000 | 1,417 |
| 2024-08-07 | 1,379.5 | 1,528 | 1,361 | 1,456.5 | 3,204,600 | 1,456.50 |
| 2024-08-06 | 1,444 | 1,461.5 | 1,384.5 | 1,444.5 | 3,107,400 | 1,444.50 |
| 2024-08-05 | 1,430.5 | 1,433.5 | 1,226 | 1,270.5 | 4,509,800 | 1,270.50 |
| 2024-08-02 | 1,613.5 | 1,624 | 1,513.5 | 1,520 | 3,336,900 | 1,520 |
| 2024-08-01 | 1,774.5 | 1,782 | 1,645 | 1,673 | 2,894,800 | 1,673 |
| 2024-07-31 | 1,804.5 | 1,828 | 1,788 | 1,828 | 1,304,400 | 1,828 |
| 2024-07-30 | 1,840 | 1,840 | 1,798.5 | 1,819.5 | 1,120,300 | 1,819.50 |
| 2024-07-29 | 1,825 | 1,849.5 | 1,817 | 1,833 | 1,336,500 | 1,833 |
| 2024-07-26 | 1,807.5 | 1,823 | 1,795 | 1,798 | 1,219,100 | 1,798 |
| 2024-07-25 | 1,862 | 1,865 | 1,788 | 1,799 | 2,276,000 | 1,799 |
| 2024-07-24 | 1,940 | 1,946 | 1,892 | 1,900 | 1,395,600 | 1,900 |
| 2024-07-23 | 1,960 | 1,978.5 | 1,937.5 | 1,944.5 | 836,500 | 1,944.50 |
| 2024-07-22 | 1,975 | 1,983.5 | 1,961.5 | 1,965 | 1,281,400 | 1,965 |
| 2024-07-19 | 1,920 | 1,955 | 1,905 | 1,955 | 1,759,300 | 1,955 |
| 2024-07-18 | 1,990 | 1,994 | 1,928.5 | 1,934.5 | 2,398,200 | 1,934.50 |
| 2024-07-17 | 1,996 | 2,019.5 | 1,978.5 | 2,019 | 1,772,600 | 2,019 |
| 2024-07-16 | 1,982 | 2,002.5 | 1,971.5 | 1,979 | 1,326,000 | 1,979 |
| 2024-07-12 | 1,992.5 | 1,995.5 | 1,961.5 | 1,961.5 | 2,109,300 | 1,961.50 |
| 2024-07-11 | 1,996 | 2,039.5 | 1,996 | 2,012.5 | 1,933,100 | 2,012.50 |
| 2024-07-10 | 1,958 | 2,008 | 1,955 | 1,994 | 2,508,600 | 1,994 |
| 2024-07-09 | 1,966 | 1,984 | 1,954.5 | 1,958 | 1,424,300 | 1,958 |
| 2024-07-08 | 1,947.5 | 1,976.5 | 1,941 | 1,949.5 | 1,186,600 | 1,949.50 |
| 2024-07-05 | 1,919.5 | 1,977 | 1,918.5 | 1,962 | 1,919,600 | 1,962 |
| 2024-07-04 | 1,925 | 1,949 | 1,911.5 | 1,936.5 | 1,454,600 | 1,936.50 |
| 2024-07-03 | 1,897 | 1,921 | 1,885 | 1,914.5 | 1,777,500 | 1,914.50 |
| 2024-07-02 | 1,950 | 2,008.5 | 1,881 | 1,903 | 4,601,500 | 1,903 |
| 2024-07-01 | 1,837.5 | 1,924.5 | 1,825.5 | 1,924.5 | 7,730,900 | 1,924.50 |
| 2024-06-28 | 1,676.5 | 1,680.5 | 1,660.5 | 1,677.5 | 2,110,800 | 1,677.50 |
| 2024-06-27 | 1,645 | 1,671 | 1,639 | 1,667.5 | 1,242,000 | 1,667.50 |
| 2024-06-26 | 1,641.5 | 1,673 | 1,640.5 | 1,656 | 1,463,700 | 1,656 |
| 2024-06-25 | 1,629.5 | 1,646 | 1,618 | 1,641 | 1,069,300 | 1,641 |
| 2024-06-24 | 1,603.5 | 1,618.5 | 1,591.5 | 1,601.5 | 1,528,500 | 1,601.50 |
| 2024-06-21 | 1,601 | 1,615.5 | 1,591 | 1,603.5 | 1,820,300 | 1,603.50 |
| 2024-06-20 | 1,613 | 1,614.5 | 1,587.5 | 1,601 | 1,020,700 | 1,601 |
| 2024-06-19 | 1,643 | 1,645 | 1,610.5 | 1,620 | 1,104,000 | 1,620 |
| 2024-06-18 | 1,669 | 1,679 | 1,635.5 | 1,650 | 1,471,700 | 1,650 |
| 2024-06-17 | 1,688 | 1,688 | 1,623.5 | 1,640.5 | 1,996,600 | 1,640.50 |
| 2024-06-14 | 1,668 | 1,698 | 1,656.5 | 1,688 | 2,011,100 | 1,688 |
| 2024-06-13 | 1,680 | 1,694 | 1,652 | 1,670.5 | 1,844,200 | 1,670.50 |
| 2024-06-12 | 1,681.5 | 1,702 | 1,661 | 1,663 | 1,281,300 | 1,663 |
| 2024-06-11 | 1,664.5 | 1,714.5 | 1,662.5 | 1,690 | 1,807,300 | 1,690 |
| 2024-06-10 | 1,645 | 1,669 | 1,645 | 1,664 | 1,411,700 | 1,664 |
| 2024-06-07 | 1,623.5 | 1,673 | 1,618.5 | 1,639.5 | 2,427,100 | 1,639.50 |
| 2024-06-06 | 1,558 | 1,583.5 | 1,550 | 1,583.5 | 1,502,100 | 1,583.50 |
| 2024-06-05 | 1,595.5 | 1,599 | 1,555 | 1,562.5 | 1,920,400 | 1,562.50 |
| 2024-06-04 | 1,560 | 1,610 | 1,558 | 1,600.5 | 2,709,700 | 1,600.50 |
| 2024-06-03 | 1,546 | 1,564.5 | 1,534 | 1,551 | 1,625,300 | 1,551 |
| 2024-05-31 | 1,504 | 1,530 | 1,502.5 | 1,524 | 1,542,000 | 1,524 |
| 2024-05-30 | 1,470 | 1,506 | 1,461.5 | 1,498.5 | 1,780,000 | 1,498.50 |
| 2024-05-29 | 1,460 | 1,495 | 1,457 | 1,473 | 1,535,800 | 1,473 |
| 2024-05-28 | 1,473 | 1,483 | 1,451 | 1,456 | 1,279,900 | 1,456 |
| 2024-05-27 | 1,477.5 | 1,486 | 1,461.5 | 1,484.5 | 1,213,000 | 1,484.50 |
| 2024-05-24 | 1,478 | 1,490 | 1,470 | 1,477.5 | 1,289,300 | 1,477.50 |
| 2024-05-23 | 1,496 | 1,501.5 | 1,477 | 1,490.5 | 1,403,100 | 1,490.50 |
| 2024-05-22 | 1,474 | 1,497.5 | 1,469.5 | 1,486.5 | 1,561,900 | 1,486.50 |
| 2024-05-21 | 1,465 | 1,485 | 1,461.5 | 1,473.5 | 1,555,900 | 1,473.50 |
| 2024-05-20 | 1,435.5 | 1,461 | 1,433 | 1,456.5 | 1,044,900 | 1,456.50 |
| 2024-05-17 | 1,405 | 1,436 | 1,400.5 | 1,436 | 1,391,400 | 1,436 |
| 2024-05-16 | 1,410 | 1,429.5 | 1,400 | 1,425 | 1,248,700 | 1,425 |
| 2024-05-15 | 1,446 | 1,457.5 | 1,429 | 1,429.5 | 1,909,100 | 1,429.50 |
| 2024-05-14 | 1,428.5 | 1,431.5 | 1,409.5 | 1,431 | 1,356,700 | 1,431 |
| 2024-05-13 | 1,430 | 1,434.5 | 1,409 | 1,428.5 | 1,539,400 | 1,428.50 |
| 2024-05-10 | 1,456 | 1,456 | 1,435 | 1,450.5 | 1,239,600 | 1,450.50 |
| 2024-05-09 | 1,444 | 1,459 | 1,423 | 1,427 | 1,675,500 | 1,427 |
| 2024-05-08 | 1,445 | 1,452 | 1,426 | 1,429 | 1,466,500 | 1,429 |
| 2024-05-07 | 1,417.5 | 1,462.5 | 1,417 | 1,452.5 | 2,361,000 | 1,452.50 |
| 2024-05-02 | 1,371.5 | 1,433 | 1,370 | 1,422.5 | 3,500,800 | 1,422.50 |
| 2024-05-01 | 1,346.5 | 1,380 | 1,342 | 1,372 | 3,115,600 | 1,372 |
| 2024-04-30 | 1,404.5 | 1,404.5 | 1,364.5 | 1,376.5 | 3,220,900 | 1,376.50 |
| 2024-04-26 | 1,380 | 1,402.5 | 1,368.5 | 1,400 | 2,319,700 | 1,400 |
| 2024-04-25 | 1,439.5 | 1,442 | 1,386 | 1,394 | 3,156,100 | 1,394 |
| 2024-04-24 | 1,482.5 | 1,482.5 | 1,454 | 1,464 | 2,156,200 | 1,464 |
| 2024-04-23 | 1,510 | 1,521.5 | 1,479.5 | 1,483.5 | 1,642,700 | 1,483.50 |
| 2024-04-22 | 1,500 | 1,523 | 1,497 | 1,512.5 | 1,814,500 | 1,512.50 |
| 2024-04-19 | 1,512 | 1,524 | 1,480.5 | 1,485 | 2,373,100 | 1,485 |
| 2024-04-18 | 1,480 | 1,514.5 | 1,476.5 | 1,504 | 2,488,200 | 1,504 |
| 2024-04-17 | 1,495 | 1,500 | 1,443.5 | 1,462 | 3,252,400 | 1,462 |
| 2024-04-16 | 1,580 | 1,603 | 1,503.5 | 1,504 | 5,690,000 | 1,504 |
| 2024-04-15 | 1,634 | 1,665 | 1,582 | 1,655.5 | 4,057,700 | 1,655.50 |
| 2024-04-12 | 1,608 | 1,627.5 | 1,596.5 | 1,617.5 | 1,407,100 | 1,617.50 |
| 2024-04-11 | 1,585 | 1,619.5 | 1,574 | 1,610.5 | 1,719,100 | 1,610.50 |
| 2024-04-10 | 1,592 | 1,622.5 | 1,588.5 | 1,609 | 1,441,800 | 1,609 |
| 2024-04-09 | 1,600 | 1,608.5 | 1,584 | 1,591.5 | 1,602,400 | 1,591.50 |
| 2024-04-08 | 1,585 | 1,611 | 1,576.5 | 1,606.5 | 1,465,700 | 1,606.50 |
| 2024-04-05 | 1,571.5 | 1,589.5 | 1,557 | 1,584.5 | 2,022,600 | 1,584.50 |
| 2024-04-04 | 1,601 | 1,613.5 | 1,586 | 1,597.5 | 1,709,500 | 1,597.50 |
| 2024-04-03 | 1,597.5 | 1,614 | 1,578 | 1,597.5 | 2,487,300 | 1,597.50 |
| 2024-04-02 | 1,642 | 1,645.5 | 1,601 | 1,613.5 | 1,686,200 | 1,613.50 |
| 2024-04-01 | 1,700 | 1,709 | 1,642 | 1,646 | 1,202,000 | 1,646 |
| 2024-03-29 | 1,671.5 | 1,704.5 | 1,670.5 | 1,691 | 1,518,500 | 1,691 |
| 2024-03-28 | 1,690.5 | 1,708 | 1,671 | 1,677 | 1,703,900 | 1,677 |
| 2024-03-27 | 1,675.5 | 1,692 | 1,654 | 1,672 | 1,604,900 | 1,672 |
| 2024-03-26 | 1,661 | 1,661.5 | 1,631 | 1,638 | 1,329,300 | 1,638 |
| 2024-03-25 | 1,665.5 | 1,686.5 | 1,653.5 | 1,661 | 1,400,300 | 1,661 |
| 2024-03-22 | 1,642 | 1,664 | 1,634.5 | 1,664 | 1,478,100 | 1,664 |
| 2024-03-21 | 1,628 | 1,651 | 1,613.5 | 1,635.5 | 2,906,000 | 1,635.50 |
| 2024-03-19 | 1,572.5 | 1,613.5 | 1,570 | 1,605.5 | 1,961,900 | 1,605.50 |
| 2024-03-18 | 1,540 | 1,580.5 | 1,533 | 1,580.5 | 2,220,400 | 1,580.50 |
| 2024-03-15 | 1,496 | 1,544 | 1,491.5 | 1,536 | 2,599,100 | 1,536 |
| 2024-03-14 | 1,454.5 | 1,495.5 | 1,445.5 | 1,493 | 1,817,300 | 1,493 |
| 2024-03-13 | 1,458.5 | 1,463 | 1,431 | 1,446.5 | 1,521,300 | 1,446.50 |
| 2024-03-12 | 1,460 | 1,461 | 1,429 | 1,449 | 1,439,100 | 1,449 |
| 2024-03-11 | 1,467 | 1,471.5 | 1,442.5 | 1,463.5 | 1,382,500 | 1,463.50 |
| 2024-03-08 | 1,476 | 1,488.5 | 1,461 | 1,474 | 1,697,500 | 1,474 |
| 2024-03-07 | 1,484 | 1,497 | 1,473 | 1,488.5 | 1,872,700 | 1,488.50 |
| 2024-03-06 | 1,502 | 1,514.5 | 1,485.5 | 1,487.5 | 2,697,400 | 1,487.50 |
| 2024-03-05 | 1,491 | 1,528 | 1,484 | 1,520.5 | 1,357,700 | 1,520.50 |
| 2024-03-04 | 1,505 | 1,531.5 | 1,504 | 1,516 | 1,900,300 | 1,516 |
| 2024-03-01 | 1,479 | 1,503.5 | 1,477.5 | 1,497.5 | 1,637,400 | 1,497.50 |
| 2024-02-29 | 1,474.5 | 1,488 | 1,457.5 | 1,485.5 | 1,415,400 | 1,485.50 |
| 2024-02-28 | 1,500 | 1,502.5 | 1,463 | 1,478.5 | 2,018,200 | 1,478.50 |
| 2024-02-27 | 1,511.5 | 1,527 | 1,500.5 | 1,517.5 | 2,524,500 | 1,517.50 |
| 2024-02-26 | 1,530 | 1,543 | 1,516 | 1,522 | 1,835,100 | 1,522 |
| 2024-02-22 | 1,532 | 1,536.5 | 1,516 | 1,524.5 | 2,032,700 | 1,524.50 |
| 2024-02-21 | 1,553.5 | 1,557 | 1,528.5 | 1,540 | 1,961,600 | 1,540 |
| 2024-02-20 | 1,588 | 1,589 | 1,557.5 | 1,562 | 1,421,200 | 1,562 |
| 2024-02-19 | 1,546.5 | 1,579 | 1,540.5 | 1,577 | 1,572,900 | 1,577 |
| 2024-02-16 | 1,520 | 1,548.5 | 1,520 | 1,532 | 1,692,100 | 1,532 |
| 2024-02-15 | 1,544 | 1,554 | 1,514 | 1,527.5 | 1,463,300 | 1,527.50 |
| 2024-02-14 | 1,535 | 1,548 | 1,506 | 1,518.5 | 1,375,500 | 1,518.50 |
| 2024-02-13 | 1,549 | 1,549 | 1,518 | 1,539 | 2,022,900 | 1,539 |
| 2024-02-09 | 1,504.5 | 1,538.5 | 1,496.5 | 1,531.5 | 1,925,600 | 1,531.50 |
| 2024-02-08 | 1,503.5 | 1,520.5 | 1,492 | 1,495.5 | 1,669,600 | 1,495.50 |
| 2024-02-07 | 1,494 | 1,518 | 1,491.5 | 1,503.5 | 1,399,300 | 1,503.50 |
| 2024-02-06 | 1,484 | 1,518 | 1,481.5 | 1,498 | 1,962,300 | 1,498 |
| 2024-02-05 | 1,476 | 1,518 | 1,468 | 1,491.5 | 3,210,600 | 1,491.50 |
| 2024-02-02 | 1,385 | 1,459.5 | 1,383.5 | 1,448 | 3,940,400 | 1,448 |
| 2024-02-01 | 1,365 | 1,375.5 | 1,352.5 | 1,368 | 1,170,900 | 1,368 |
| 2024-01-31 | 1,370 | 1,372.5 | 1,353.5 | 1,372.5 | 1,055,100 | 1,372.50 |
| 2024-01-30 | 1,351 | 1,367.5 | 1,347.5 | 1,363 | 1,330,000 | 1,363 |
| 2024-01-29 | 1,358.5 | 1,358.5 | 1,343 | 1,350 | 1,505,800 | 1,350 |
| 2024-01-26 | 1,375.5 | 1,375.5 | 1,334.5 | 1,338 | 1,775,500 | 1,338 |
| 2024-01-25 | 1,371 | 1,384 | 1,365 | 1,376.5 | 1,317,800 | 1,376.50 |
| 2024-01-24 | 1,387 | 1,400 | 1,365.5 | 1,365.5 | 1,620,800 | 1,365.50 |
| 2024-01-23 | 1,400 | 1,408.5 | 1,385 | 1,388.5 | 1,285,100 | 1,388.50 |
| 2024-01-22 | 1,390 | 1,393.5 | 1,376 | 1,393.5 | 1,153,300 | 1,393.50 |
| 2024-01-19 | 1,398.5 | 1,403.5 | 1,376.5 | 1,378 | 1,541,800 | 1,378 |
| 2024-01-18 | 1,389 | 1,399 | 1,376 | 1,382 | 1,635,500 | 1,382 |
| 2024-01-17 | 1,374 | 1,412 | 1,371 | 1,385.5 | 2,484,900 | 1,385.50 |
| 2024-01-16 | 1,385 | 1,385 | 1,357.5 | 1,362 | 1,518,900 | 1,362 |
| 2024-01-15 | 1,355 | 1,378 | 1,350 | 1,373.5 | 1,597,500 | 1,373.50 |
| 2024-01-12 | 1,365 | 1,367 | 1,339 | 1,348.5 | 1,535,000 | 1,348.50 |
| 2024-01-11 | 1,363 | 1,366 | 1,344.5 | 1,348.5 | 1,568,900 | 1,348.50 |
| 2024-01-10 | 1,332.5 | 1,361 | 1,328 | 1,353 | 1,821,600 | 1,353 |
| 2024-01-09 | 1,320 | 1,335.5 | 1,316.5 | 1,332 | 1,902,000 | 1,332 |
| 2024-01-05 | 1,312 | 1,316.5 | 1,294.5 | 1,305 | 1,857,400 | 1,305 |
| 2024-01-04 | 1,279 | 1,296.5 | 1,270.5 | 1,295.5 | 1,489,100 | 1,295.50 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
