3360 シップヘルスケアホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 2,175 | 2,181 | 2,160.5 | 2,166 | 115,900 | 2,166 |
| 2024-12-05 | 2,184.5 | 2,199.5 | 2,157 | 2,174.5 | 159,800 | 2,174.50 |
| 2024-12-04 | 2,215 | 2,222 | 2,164 | 2,174 | 158,900 | 2,174 |
| 2024-12-03 | 2,202.5 | 2,237 | 2,201 | 2,216.5 | 172,700 | 2,216.50 |
| 2024-12-02 | 2,200.5 | 2,210 | 2,181.5 | 2,204 | 149,100 | 2,204 |
| 2024-11-29 | 2,194 | 2,214.5 | 2,182 | 2,204 | 196,500 | 2,204 |
| 2024-11-28 | 2,180 | 2,212 | 2,174.5 | 2,185 | 168,300 | 2,185 |
| 2024-11-27 | 2,199.5 | 2,204 | 2,146.5 | 2,177.5 | 227,200 | 2,177.50 |
| 2024-11-26 | 2,173 | 2,222 | 2,165.5 | 2,199.5 | 173,700 | 2,199.50 |
| 2024-11-25 | 2,189 | 2,213.5 | 2,173.5 | 2,198 | 588,600 | 2,198 |
| 2024-11-22 | 2,123.5 | 2,187.5 | 2,114 | 2,172.5 | 310,100 | 2,172.50 |
| 2024-11-21 | 2,150 | 2,165 | 2,126.5 | 2,127 | 240,600 | 2,127 |
| 2024-11-20 | 2,131.5 | 2,167 | 2,085 | 2,150 | 214,900 | 2,150 |
| 2024-11-19 | 2,061 | 2,117.5 | 2,058.5 | 2,100 | 172,100 | 2,100 |
| 2024-11-18 | 2,112 | 2,119.5 | 2,073 | 2,080.5 | 132,100 | 2,080.50 |
| 2024-11-15 | 2,071 | 2,092.5 | 2,055.5 | 2,063.5 | 140,700 | 2,063.50 |
| 2024-11-14 | 2,125 | 2,134 | 2,064.5 | 2,064.5 | 171,300 | 2,064.50 |
| 2024-11-13 | 2,134 | 2,168 | 2,114 | 2,125 | 218,700 | 2,125 |
| 2024-11-12 | 2,154.5 | 2,184.5 | 2,083 | 2,115.5 | 293,200 | 2,115.50 |
| 2024-11-11 | 2,211.5 | 2,225 | 2,154 | 2,157.5 | 254,300 | 2,157.50 |
| 2024-11-08 | 2,345.5 | 2,349.5 | 2,275.5 | 2,282 | 201,500 | 2,282 |
| 2024-11-07 | 2,331.5 | 2,355 | 2,324.5 | 2,338 | 173,200 | 2,338 |
| 2024-11-06 | 2,311.5 | 2,351.5 | 2,300.5 | 2,330 | 111,400 | 2,330 |
| 2024-11-05 | 2,330 | 2,330 | 2,280 | 2,325.5 | 119,700 | 2,325.50 |
| 2024-11-01 | 2,310 | 2,310.5 | 2,275 | 2,292 | 167,600 | 2,292 |
| 2024-10-31 | 2,335 | 2,343.5 | 2,299.5 | 2,326 | 240,100 | 2,326 |
| 2024-10-30 | 2,331.5 | 2,333 | 2,305 | 2,320 | 811,600 | 2,320 |
| 2024-10-29 | 2,316 | 2,330.5 | 2,300 | 2,320 | 110,700 | 2,320 |
| 2024-10-28 | 2,293.5 | 2,331 | 2,278 | 2,317 | 120,700 | 2,317 |
| 2024-10-25 | 2,293 | 2,308.5 | 2,283.5 | 2,295 | 141,100 | 2,295 |
| 2024-10-24 | 2,319.5 | 2,323.5 | 2,280 | 2,310.5 | 168,400 | 2,310.50 |
| 2024-10-23 | 2,311 | 2,327.5 | 2,300.5 | 2,302.5 | 145,100 | 2,302.50 |
| 2024-10-22 | 2,319 | 2,328.5 | 2,288.5 | 2,308.5 | 279,200 | 2,308.50 |
| 2024-10-21 | 2,366.5 | 2,375 | 2,348 | 2,351.5 | 84,800 | 2,351.50 |
| 2024-10-18 | 2,366.5 | 2,393.5 | 2,354.5 | 2,371.5 | 130,400 | 2,371.50 |
| 2024-10-17 | 2,357 | 2,370 | 2,351.5 | 2,360.5 | 148,800 | 2,360.50 |
| 2024-10-16 | 2,367 | 2,419.5 | 2,360.5 | 2,360.5 | 191,100 | 2,360.50 |
| 2024-10-15 | 2,396 | 2,418 | 2,380.5 | 2,410 | 205,500 | 2,410 |
| 2024-10-11 | 2,406 | 2,418 | 2,365 | 2,374.5 | 275,300 | 2,374.50 |
| 2024-10-10 | 2,398 | 2,425 | 2,345 | 2,418.5 | 280,900 | 2,418.50 |
| 2024-10-09 | 2,370 | 2,442.5 | 2,370 | 2,397 | 361,800 | 2,397 |
| 2024-10-08 | 2,356 | 2,389 | 2,349 | 2,370 | 255,200 | 2,370 |
| 2024-10-07 | 2,385.5 | 2,394.5 | 2,345 | 2,393 | 257,900 | 2,393 |
| 2024-10-04 | 2,345.5 | 2,365 | 2,334.5 | 2,356 | 250,500 | 2,356 |
| 2024-10-03 | 2,355.5 | 2,357 | 2,325.5 | 2,332 | 171,200 | 2,332 |
| 2024-10-02 | 2,328 | 2,351.5 | 2,317.5 | 2,331 | 216,600 | 2,331 |
| 2024-10-01 | 2,310 | 2,339 | 2,301 | 2,334.5 | 200,300 | 2,334.50 |
| 2024-09-30 | 2,303.5 | 2,364 | 2,298.5 | 2,338.5 | 384,500 | 2,338.50 |
| 2024-09-27 | 2,303.5 | 2,327 | 2,281.5 | 2,317 | 189,500 | 2,317 |
| 2024-09-26 | 2,269.5 | 2,334.5 | 2,246 | 2,326.5 | 318,000 | 2,326.50 |
| 2024-09-25 | 2,240 | 2,264 | 2,237 | 2,253 | 285,600 | 2,253 |
| 2024-09-24 | 2,205 | 2,268.5 | 2,172.5 | 2,261.5 | 281,000 | 2,261.50 |
| 2024-09-20 | 2,204 | 2,230 | 2,191.5 | 2,205 | 398,900 | 2,205 |
| 2024-09-19 | 2,182 | 2,198.5 | 2,161.5 | 2,161.5 | 237,800 | 2,161.50 |
| 2024-09-18 | 2,143.5 | 2,157 | 2,123 | 2,153 | 237,900 | 2,153 |
| 2024-09-17 | 2,141.5 | 2,160 | 2,101 | 2,132 | 297,000 | 2,132 |
| 2024-09-13 | 2,070 | 2,118 | 2,067 | 2,113 | 296,400 | 2,113 |
| 2024-09-12 | 2,115.5 | 2,126 | 2,063 | 2,089 | 318,200 | 2,089 |
| 2024-09-11 | 2,118.5 | 2,126 | 2,088.5 | 2,111.5 | 157,000 | 2,111.50 |
| 2024-09-10 | 2,142.5 | 2,153.5 | 2,112.5 | 2,126 | 247,400 | 2,126 |
| 2024-09-09 | 2,130.5 | 2,173.5 | 2,130.5 | 2,161 | 156,200 | 2,161 |
| 2024-09-06 | 2,165 | 2,192.5 | 2,140 | 2,150 | 177,700 | 2,150 |
| 2024-09-05 | 2,143 | 2,215 | 2,143 | 2,152.5 | 241,400 | 2,152.50 |
| 2024-09-04 | 2,179 | 2,191.5 | 2,144.5 | 2,179.5 | 144,500 | 2,179.50 |
| 2024-09-03 | 2,170 | 2,201 | 2,169 | 2,190 | 123,400 | 2,190 |
| 2024-09-02 | 2,208 | 2,208 | 2,132 | 2,153.5 | 102,000 | 2,153.50 |
| 2024-08-30 | 2,156.5 | 2,192 | 2,148 | 2,191.5 | 225,200 | 2,191.50 |
| 2024-08-29 | 2,184 | 2,200 | 2,141.5 | 2,169.5 | 177,900 | 2,169.50 |
| 2024-08-28 | 2,174 | 2,174 | 2,141.5 | 2,161 | 106,300 | 2,161 |
| 2024-08-27 | 2,199 | 2,200 | 2,168.5 | 2,181 | 128,700 | 2,181 |
| 2024-08-26 | 2,145 | 2,170 | 2,132 | 2,163.5 | 148,100 | 2,163.50 |
| 2024-08-23 | 2,141.5 | 2,152.5 | 2,121.5 | 2,127.5 | 244,300 | 2,127.50 |
| 2024-08-22 | 2,145 | 2,150 | 2,122 | 2,140.5 | 150,800 | 2,140.50 |
| 2024-08-21 | 2,143.5 | 2,174 | 2,131.5 | 2,143.5 | 138,000 | 2,143.50 |
| 2024-08-20 | 2,158 | 2,190 | 2,153 | 2,157 | 214,200 | 2,157 |
| 2024-08-19 | 2,140.5 | 2,150 | 2,107.5 | 2,144.5 | 250,300 | 2,144.50 |
| 2024-08-16 | 2,155.5 | 2,177 | 2,088 | 2,142.5 | 252,200 | 2,142.50 |
| 2024-08-15 | 2,135.5 | 2,150 | 2,110.5 | 2,142 | 221,900 | 2,142 |
| 2024-08-14 | 2,067.5 | 2,127 | 2,065.5 | 2,109.5 | 290,300 | 2,109.50 |
| 2024-08-13 | 2,063.5 | 2,093.5 | 2,006.5 | 2,065 | 379,800 | 2,065 |
| 2024-08-09 | 2,096 | 2,101 | 2,039 | 2,069 | 307,500 | 2,069 |
| 2024-08-08 | 2,013.5 | 2,078 | 2,005.5 | 2,046 | 242,500 | 2,046 |
| 2024-08-07 | 2,026.5 | 2,113.5 | 1,974.5 | 2,063.5 | 290,900 | 2,063.50 |
| 2024-08-06 | 2,051.5 | 2,120 | 1,995.5 | 2,076.5 | 480,700 | 2,076.50 |
| 2024-08-05 | 2,125 | 2,159 | 1,880 | 1,908.5 | 371,500 | 1,908.50 |
| 2024-08-02 | 2,191.5 | 2,240.5 | 2,142.5 | 2,146.5 | 404,500 | 2,146.50 |
| 2024-08-01 | 2,259 | 2,263.5 | 2,205 | 2,222.5 | 237,100 | 2,222.50 |
| 2024-07-31 | 2,222 | 2,312.5 | 2,218 | 2,300 | 324,000 | 2,300 |
| 2024-07-30 | 2,262 | 2,262 | 2,212 | 2,222 | 223,300 | 2,222 |
| 2024-07-29 | 2,273 | 2,293 | 2,266 | 2,276.5 | 136,800 | 2,276.50 |
| 2024-07-26 | 2,282 | 2,299 | 2,263 | 2,264 | 183,400 | 2,264 |
| 2024-07-25 | 2,279 | 2,340 | 2,250 | 2,272 | 245,200 | 2,272 |
| 2024-07-24 | 2,257.5 | 2,271.5 | 2,241 | 2,261.5 | 203,400 | 2,261.50 |
| 2024-07-23 | 2,276 | 2,284 | 2,253 | 2,263.5 | 205,400 | 2,263.50 |
| 2024-07-22 | 2,281 | 2,291.5 | 2,261.5 | 2,276 | 125,900 | 2,276 |
| 2024-07-19 | 2,290 | 2,304.5 | 2,268 | 2,280.5 | 140,500 | 2,280.50 |
| 2024-07-18 | 2,273.5 | 2,290.5 | 2,262 | 2,290.5 | 279,400 | 2,290.50 |
| 2024-07-17 | 2,334 | 2,334 | 2,254.5 | 2,274.5 | 315,300 | 2,274.50 |
| 2024-07-16 | 2,269.5 | 2,326 | 2,265 | 2,316.5 | 290,800 | 2,316.50 |
| 2024-07-12 | 2,229.5 | 2,286 | 2,215 | 2,270 | 395,900 | 2,270 |
| 2024-07-11 | 2,273.5 | 2,283 | 2,251 | 2,259.5 | 408,700 | 2,259.50 |
| 2024-07-10 | 2,261 | 2,273 | 2,241.5 | 2,265 | 329,000 | 2,265 |
| 2024-07-09 | 2,288.5 | 2,288.5 | 2,249 | 2,268.5 | 475,200 | 2,268.50 |
| 2024-07-08 | 2,316 | 2,323.5 | 2,291.5 | 2,292.5 | 230,500 | 2,292.50 |
| 2024-07-05 | 2,321.5 | 2,337.5 | 2,307 | 2,311 | 293,600 | 2,311 |
| 2024-07-04 | 2,366 | 2,384 | 2,321.5 | 2,327 | 327,400 | 2,327 |
| 2024-07-03 | 2,378 | 2,402.5 | 2,370 | 2,387.5 | 246,200 | 2,387.50 |
| 2024-07-02 | 2,397 | 2,432.5 | 2,391.5 | 2,425.5 | 272,900 | 2,425.50 |
| 2024-07-01 | 2,410 | 2,420.5 | 2,379 | 2,400 | 215,800 | 2,400 |
| 2024-06-28 | 2,365 | 2,393.5 | 2,352.5 | 2,375 | 299,200 | 2,375 |
| 2024-06-27 | 2,324.5 | 2,361.5 | 2,324 | 2,360.5 | 231,700 | 2,360.50 |
| 2024-06-26 | 2,325 | 2,333.5 | 2,264 | 2,324.5 | 232,600 | 2,324.50 |
| 2024-06-25 | 2,326.5 | 2,338.5 | 2,294 | 2,311.5 | 275,300 | 2,311.50 |
| 2024-06-24 | 2,302 | 2,340 | 2,300 | 2,325.5 | 180,000 | 2,325.50 |
| 2024-06-21 | 2,313 | 2,324.5 | 2,296 | 2,300.5 | 268,700 | 2,300.50 |
| 2024-06-20 | 2,305.5 | 2,324 | 2,270.5 | 2,308.5 | 230,900 | 2,308.50 |
| 2024-06-19 | 2,302.5 | 2,333.5 | 2,291 | 2,317 | 226,300 | 2,317 |
| 2024-06-18 | 2,286 | 2,330 | 2,286 | 2,319 | 277,300 | 2,319 |
| 2024-06-17 | 2,299.5 | 2,308.5 | 2,267 | 2,281.5 | 271,800 | 2,281.50 |
| 2024-06-14 | 2,313 | 2,337.5 | 2,285 | 2,295.5 | 641,200 | 2,295.50 |
| 2024-06-13 | 2,403 | 2,415 | 2,356.5 | 2,363 | 342,900 | 2,363 |
| 2024-06-12 | 2,463 | 2,463 | 2,416 | 2,430 | 165,200 | 2,430 |
| 2024-06-11 | 2,460 | 2,495 | 2,453 | 2,471.5 | 266,200 | 2,471.50 |
| 2024-06-10 | 2,442 | 2,464 | 2,433.5 | 2,451.5 | 220,100 | 2,451.50 |
| 2024-06-07 | 2,409.5 | 2,445.5 | 2,409.5 | 2,445.5 | 218,000 | 2,445.50 |
| 2024-06-06 | 2,422.5 | 2,442 | 2,400.5 | 2,405 | 319,200 | 2,405 |
| 2024-06-05 | 2,371 | 2,403 | 2,353 | 2,398 | 322,400 | 2,398 |
| 2024-06-04 | 2,378.5 | 2,385 | 2,356 | 2,371 | 303,900 | 2,371 |
| 2024-06-03 | 2,366.5 | 2,400.5 | 2,333.5 | 2,369.5 | 303,000 | 2,369.50 |
| 2024-05-31 | 2,310 | 2,331.5 | 2,280 | 2,316.5 | 418,900 | 2,316.50 |
| 2024-05-30 | 2,196.5 | 2,244 | 2,193 | 2,233.5 | 402,000 | 2,233.50 |
| 2024-05-29 | 2,216 | 2,257 | 2,207 | 2,230 | 241,700 | 2,230 |
| 2024-05-28 | 2,206.5 | 2,259.5 | 2,201.5 | 2,237 | 502,500 | 2,237 |
| 2024-05-27 | 2,286.5 | 2,311 | 2,245.5 | 2,248 | 192,200 | 2,248 |
| 2024-05-24 | 2,271.5 | 2,336 | 2,269 | 2,326.5 | 242,500 | 2,326.50 |
| 2024-05-23 | 2,317 | 2,331 | 2,292.5 | 2,302 | 372,500 | 2,302 |
| 2024-05-22 | 2,357 | 2,364.5 | 2,323.5 | 2,330 | 367,200 | 2,330 |
| 2024-05-21 | 2,411.5 | 2,441.5 | 2,382 | 2,407 | 326,900 | 2,407 |
| 2024-05-20 | 2,409 | 2,418 | 2,374 | 2,374 | 226,600 | 2,374 |
| 2024-05-17 | 2,388.5 | 2,438.5 | 2,371 | 2,379.5 | 498,800 | 2,379.50 |
| 2024-05-16 | 2,421.5 | 2,454 | 2,410 | 2,438.5 | 195,700 | 2,438.50 |
| 2024-05-15 | 2,439.5 | 2,445 | 2,423.5 | 2,426.5 | 271,100 | 2,426.50 |
| 2024-05-14 | 2,455 | 2,458 | 2,417 | 2,437.5 | 335,600 | 2,437.50 |
| 2024-05-13 | 2,497 | 2,504 | 2,410 | 2,459.5 | 456,900 | 2,459.50 |
| 2024-05-10 | 2,396 | 2,422 | 2,369.5 | 2,397 | 258,400 | 2,397 |
| 2024-05-09 | 2,347.5 | 2,363 | 2,323 | 2,349.5 | 296,200 | 2,349.50 |
| 2024-05-08 | 2,350 | 2,357 | 2,330 | 2,337.5 | 297,600 | 2,337.50 |
| 2024-05-07 | 2,335 | 2,353 | 2,333 | 2,340.5 | 241,000 | 2,340.50 |
| 2024-05-02 | 2,355.5 | 2,359.5 | 2,338.5 | 2,351 | 222,200 | 2,351 |
| 2024-05-01 | 2,347 | 2,374 | 2,341 | 2,341.5 | 230,800 | 2,341.50 |
| 2024-04-30 | 2,344 | 2,365.5 | 2,327 | 2,352 | 283,900 | 2,352 |
| 2024-04-26 | 2,288.5 | 2,317.5 | 2,277.5 | 2,313.5 | 255,900 | 2,313.50 |
| 2024-04-25 | 2,280 | 2,291 | 2,260.5 | 2,267.5 | 271,100 | 2,267.50 |
| 2024-04-24 | 2,268.5 | 2,294.5 | 2,260.5 | 2,288 | 219,100 | 2,288 |
| 2024-04-23 | 2,212.5 | 2,265.5 | 2,202 | 2,261.5 | 333,300 | 2,261.50 |
| 2024-04-22 | 2,200 | 2,243 | 2,165 | 2,224 | 257,300 | 2,224 |
| 2024-04-19 | 2,143 | 2,163 | 2,114 | 2,152 | 267,500 | 2,152 |
| 2024-04-18 | 2,144 | 2,154.5 | 2,130.5 | 2,143 | 141,800 | 2,143 |
| 2024-04-17 | 2,149 | 2,170 | 2,117.5 | 2,128.5 | 173,500 | 2,128.50 |
| 2024-04-16 | 2,123.5 | 2,174.5 | 2,110 | 2,165.5 | 224,300 | 2,165.50 |
| 2024-04-15 | 2,082 | 2,148 | 2,082 | 2,135 | 240,100 | 2,135 |
| 2024-04-12 | 2,080 | 2,087.5 | 2,067 | 2,085 | 191,100 | 2,085 |
| 2024-04-11 | 2,034 | 2,074.5 | 2,027.5 | 2,068.5 | 241,300 | 2,068.50 |
| 2024-04-10 | 2,053.5 | 2,072.5 | 2,040 | 2,054.5 | 99,200 | 2,054.50 |
| 2024-04-09 | 2,046.5 | 2,057.5 | 2,034.5 | 2,045.5 | 148,800 | 2,045.50 |
| 2024-04-08 | 2,058 | 2,069.5 | 2,040 | 2,055 | 135,200 | 2,055 |
| 2024-04-05 | 2,008 | 2,042.5 | 2,001 | 2,034.5 | 182,300 | 2,034.50 |
| 2024-04-04 | 2,037 | 2,045.5 | 2,010 | 2,015 | 281,400 | 2,015 |
| 2024-04-03 | 2,008 | 2,044 | 1,990 | 2,030.5 | 297,600 | 2,030.50 |
| 2024-04-02 | 2,054.5 | 2,054.5 | 2,018 | 2,019 | 271,700 | 2,019 |
| 2024-04-01 | 2,100 | 2,119 | 2,064.5 | 2,074 | 212,800 | 2,074 |
| 2024-03-29 | 2,090 | 2,111.5 | 2,081 | 2,102 | 257,300 | 2,102 |
| 2024-03-28 | 2,168 | 2,177.5 | 2,085 | 2,085.5 | 247,900 | 2,085.50 |
| 2024-03-27 | 2,235 | 2,263.5 | 2,212.5 | 2,219.5 | 303,000 | 2,219.50 |
| 2024-03-26 | 2,199 | 2,215 | 2,177 | 2,214 | 170,600 | 2,214 |
| 2024-03-25 | 2,205 | 2,234 | 2,195.5 | 2,204 | 301,800 | 2,204 |
| 2024-03-22 | 2,248 | 2,278.5 | 2,227 | 2,231 | 221,800 | 2,231 |
| 2024-03-21 | 2,232 | 2,244 | 2,224.5 | 2,228 | 129,700 | 2,228 |
| 2024-03-19 | 2,197 | 2,230 | 2,182 | 2,210.5 | 120,300 | 2,210.50 |
| 2024-03-18 | 2,191.5 | 2,227 | 2,191.5 | 2,197 | 145,400 | 2,197 |
| 2024-03-15 | 2,191 | 2,207.5 | 2,191 | 2,199 | 228,800 | 2,199 |
| 2024-03-14 | 2,197 | 2,204.5 | 2,178 | 2,201 | 127,200 | 2,201 |
| 2024-03-13 | 2,201 | 2,210 | 2,187 | 2,201 | 155,800 | 2,201 |
| 2024-03-12 | 2,231.5 | 2,240 | 2,172 | 2,219 | 227,500 | 2,219 |
| 2024-03-11 | 2,201 | 2,232 | 2,173 | 2,231 | 268,400 | 2,231 |
| 2024-03-08 | 2,170 | 2,192 | 2,150.5 | 2,176 | 259,300 | 2,176 |
| 2024-03-07 | 2,255 | 2,264.5 | 2,174.5 | 2,185.5 | 234,500 | 2,185.50 |
| 2024-03-06 | 2,193.5 | 2,240 | 2,178.5 | 2,233 | 329,900 | 2,233 |
| 2024-03-05 | 2,187.5 | 2,197 | 2,164 | 2,195 | 217,200 | 2,195 |
| 2024-03-04 | 2,156 | 2,179.5 | 2,142 | 2,170 | 216,800 | 2,170 |
| 2024-03-01 | 2,203 | 2,209.5 | 2,169.5 | 2,179.5 | 179,300 | 2,179.50 |
| 2024-02-29 | 2,209 | 2,220.5 | 2,166 | 2,175 | 299,900 | 2,175 |
| 2024-02-28 | 2,200 | 2,227 | 2,180.5 | 2,185 | 202,900 | 2,185 |
| 2024-02-27 | 2,191 | 2,200 | 2,165 | 2,199 | 344,700 | 2,199 |
| 2024-02-26 | 2,157.5 | 2,184 | 2,100.5 | 2,124.5 | 311,500 | 2,124.50 |
| 2024-02-22 | 2,167.5 | 2,196.5 | 2,152.5 | 2,166 | 288,300 | 2,166 |
| 2024-02-21 | 2,197 | 2,206.5 | 2,134.5 | 2,156.5 | 320,000 | 2,156.50 |
| 2024-02-20 | 2,149.5 | 2,212.5 | 2,149.5 | 2,197.5 | 349,700 | 2,197.50 |
| 2024-02-19 | 2,119 | 2,165 | 2,114.5 | 2,149.5 | 223,800 | 2,149.50 |
| 2024-02-16 | 2,142 | 2,146 | 2,110.5 | 2,124.5 | 368,300 | 2,124.50 |
| 2024-02-15 | 2,128.5 | 2,149.5 | 2,096 | 2,132 | 435,100 | 2,132 |
| 2024-02-14 | 2,195 | 2,200 | 2,135.5 | 2,165.5 | 302,400 | 2,165.50 |
| 2024-02-13 | 2,190 | 2,238 | 2,154.5 | 2,198 | 521,300 | 2,198 |
| 2024-02-09 | 2,135 | 2,167 | 2,123 | 2,154 | 419,300 | 2,154 |
| 2024-02-08 | 2,227 | 2,227 | 2,150.5 | 2,170.5 | 508,900 | 2,170.50 |
| 2024-02-07 | 2,250 | 2,258.5 | 2,216.5 | 2,218 | 329,100 | 2,218 |
| 2024-02-06 | 2,261.5 | 2,277.5 | 2,241 | 2,255.5 | 207,000 | 2,255.50 |
| 2024-02-05 | 2,267 | 2,283 | 2,252.5 | 2,279.5 | 223,600 | 2,279.50 |
| 2024-02-02 | 2,246.5 | 2,301.5 | 2,246.5 | 2,277 | 148,900 | 2,277 |
| 2024-02-01 | 2,229 | 2,267.5 | 2,217.5 | 2,253.5 | 188,400 | 2,253.50 |
| 2024-01-31 | 2,260 | 2,271.5 | 2,230.5 | 2,248 | 228,800 | 2,248 |
| 2024-01-30 | 2,312.5 | 2,330 | 2,275.5 | 2,275.5 | 133,900 | 2,275.50 |
| 2024-01-29 | 2,318 | 2,320 | 2,297.5 | 2,301 | 111,200 | 2,301 |
| 2024-01-26 | 2,293.5 | 2,324 | 2,283 | 2,307.5 | 183,500 | 2,307.50 |
| 2024-01-25 | 2,334 | 2,342 | 2,300.5 | 2,316 | 183,800 | 2,316 |
| 2024-01-24 | 2,341 | 2,371 | 2,332 | 2,356 | 226,500 | 2,356 |
| 2024-01-23 | 2,321 | 2,354 | 2,320 | 2,340.5 | 203,900 | 2,340.50 |
| 2024-01-22 | 2,291 | 2,305 | 2,277.5 | 2,300.5 | 141,300 | 2,300.50 |
| 2024-01-19 | 2,233 | 2,277.5 | 2,231.5 | 2,265 | 186,200 | 2,265 |
| 2024-01-18 | 2,234.5 | 2,234.5 | 2,214 | 2,221.5 | 155,500 | 2,221.50 |
| 2024-01-17 | 2,257.5 | 2,269.5 | 2,218.5 | 2,233 | 316,700 | 2,233 |
| 2024-01-16 | 2,262 | 2,275.5 | 2,252 | 2,262.5 | 317,800 | 2,262.50 |
| 2024-01-15 | 2,278 | 2,295 | 2,268.5 | 2,278.5 | 109,100 | 2,278.50 |
| 2024-01-12 | 2,330 | 2,335.5 | 2,267.5 | 2,290.5 | 215,100 | 2,290.50 |
| 2024-01-11 | 2,333 | 2,335 | 2,294 | 2,307 | 195,400 | 2,307 |
| 2024-01-10 | 2,265 | 2,316 | 2,265 | 2,309.5 | 259,600 | 2,309.50 |
| 2024-01-09 | 2,259 | 2,276.5 | 2,253.5 | 2,270 | 425,500 | 2,270 |
| 2024-01-05 | 2,394 | 2,394 | 2,297.5 | 2,302.5 | 292,700 | 2,302.50 |
| 2024-01-04 | 2,379.5 | 2,396 | 2,342.5 | 2,396 | 189,500 | 2,396 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株
