3436 (株)SUMCO 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 | 1,250.5 | 1,265.5 | 1,237.5 | 1,248.5 | 5,877,900 | 1,248.50 |
| 2024-11-20 | 1,276 | 1,298.5 | 1,251 | 1,253 | 5,005,100 | 1,253 |
| 2024-11-19 | 1,267 | 1,295.5 | 1,264 | 1,269.5 | 4,307,600 | 1,269.50 |
| 2024-11-18 | 1,250 | 1,287 | 1,247 | 1,263 | 5,317,500 | 1,263 |
| 2024-11-15 | 1,288 | 1,296.5 | 1,262 | 1,281.5 | 6,515,900 | 1,281.50 |
| 2024-11-14 | 1,327 | 1,338 | 1,277 | 1,282 | 8,800,300 | 1,282 |
| 2024-11-13 | 1,411 | 1,412.5 | 1,354.5 | 1,356.5 | 5,535,600 | 1,356.50 |
| 2024-11-12 | 1,401 | 1,431.5 | 1,399.5 | 1,406 | 5,476,700 | 1,406 |
| 2024-11-11 | 1,400 | 1,429 | 1,393.5 | 1,414 | 6,804,600 | 1,414 |
| 2024-11-08 | 1,505.5 | 1,518 | 1,470 | 1,479.5 | 4,647,100 | 1,479.50 |
| 2024-11-07 | 1,505.5 | 1,523 | 1,483 | 1,500 | 4,529,500 | 1,500 |
| 2024-11-06 | 1,475 | 1,508 | 1,467 | 1,500 | 3,975,800 | 1,500 |
| 2024-11-05 | 1,445.5 | 1,487 | 1,424.5 | 1,484.5 | 3,881,300 | 1,484.50 |
| 2024-11-01 | 1,450 | 1,454.5 | 1,427.5 | 1,435 | 4,080,400 | 1,435 |
| 2024-10-31 | 1,482 | 1,493.5 | 1,461.5 | 1,493 | 4,675,300 | 1,493 |
| 2024-10-30 | 1,489.5 | 1,513.5 | 1,481 | 1,489 | 4,413,500 | 1,489 |
| 2024-10-29 | 1,495 | 1,508.5 | 1,475 | 1,480 | 3,973,600 | 1,480 |
| 2024-10-28 | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 | 1,500 |
| 2024-10-25 | 1,460 | 1,462 | 1,419.5 | 1,455.5 | 4,596,300 | 1,455.50 |
| 2024-10-24 | 1,421.5 | 1,452.5 | 1,414 | 1,430 | 4,946,000 | 1,430 |
| 2024-10-23 | 1,460 | 1,472.5 | 1,449.5 | 1,452 | 4,072,000 | 1,452 |
| 2024-10-22 | 1,494.5 | 1,495 | 1,461 | 1,465.5 | 4,251,100 | 1,465.50 |
| 2024-10-21 | 1,520 | 1,537.5 | 1,488.5 | 1,495.5 | 4,041,600 | 1,495.50 |
| 2024-10-18 | 1,525 | 1,528.5 | 1,504 | 1,519 | 4,194,000 | 1,519 |
| 2024-10-17 | 1,530.5 | 1,549.5 | 1,515 | 1,516.5 | 3,196,000 | 1,516.50 |
| 2024-10-16 | 1,526 | 1,550 | 1,521 | 1,535.5 | 3,521,400 | 1,535.50 |
| 2024-10-15 | 1,598.5 | 1,603.5 | 1,551.5 | 1,571.5 | 3,296,900 | 1,571.50 |
| 2024-10-11 | 1,565 | 1,581 | 1,556 | 1,561.5 | 3,606,000 | 1,561.50 |
| 2024-10-10 | 1,605 | 1,612 | 1,570 | 1,572 | 3,206,500 | 1,572 |
| 2024-10-09 | 1,625 | 1,632.5 | 1,583.5 | 1,588 | 3,797,900 | 1,588 |
| 2024-10-08 | 1,646.5 | 1,650.5 | 1,602 | 1,603.5 | 4,376,800 | 1,603.50 |
| 2024-10-07 | 1,680 | 1,682.5 | 1,655 | 1,669 | 3,685,000 | 1,669 |
| 2024-10-04 | 1,640 | 1,650 | 1,620 | 1,643.5 | 4,296,700 | 1,643.50 |
| 2024-10-03 | 1,612.5 | 1,635.5 | 1,598.5 | 1,634 | 6,822,200 | 1,634 |
| 2024-10-02 | 1,551.5 | 1,589.5 | 1,547 | 1,582 | 4,337,000 | 1,582 |
| 2024-10-01 | 1,555 | 1,594.5 | 1,554.5 | 1,591.5 | 4,271,100 | 1,591.50 |
| 2024-09-30 | 1,538 | 1,575 | 1,532.5 | 1,542 | 6,313,800 | 1,542 |
| 2024-09-27 | 1,560 | 1,581.5 | 1,538 | 1,578 | 6,061,700 | 1,578 |
| 2024-09-26 | 1,517 | 1,540 | 1,507.5 | 1,540 | 6,425,300 | 1,540 |
| 2024-09-25 | 1,480 | 1,501.5 | 1,466 | 1,478 | 5,093,900 | 1,478 |
| 2024-09-24 | 1,516 | 1,518 | 1,471.5 | 1,477 | 4,266,800 | 1,477 |
| 2024-09-20 | 1,487.5 | 1,512.5 | 1,475 | 1,496 | 6,767,500 | 1,496 |
| 2024-09-19 | 1,480 | 1,480 | 1,446 | 1,451 | 4,782,900 | 1,451 |
| 2024-09-18 | 1,427 | 1,464 | 1,415 | 1,459 | 6,652,700 | 1,459 |
| 2024-09-17 | 1,430 | 1,438 | 1,382.5 | 1,397 | 6,300,100 | 1,397 |
| 2024-09-13 | 1,448 | 1,471 | 1,441.5 | 1,454 | 3,873,800 | 1,454 |
| 2024-09-12 | 1,480 | 1,498.5 | 1,438.5 | 1,451.5 | 6,333,000 | 1,451.50 |
| 2024-09-11 | 1,455 | 1,478 | 1,417 | 1,426 | 5,915,400 | 1,426 |
| 2024-09-10 | 1,500 | 1,501 | 1,458 | 1,470 | 4,556,900 | 1,470 |
| 2024-09-09 | 1,431 | 1,490.5 | 1,426.5 | 1,486 | 7,711,500 | 1,486 |
| 2024-09-06 | 1,505.5 | 1,510 | 1,473.5 | 1,501 | 6,042,200 | 1,501 |
| 2024-09-05 | 1,508 | 1,530.5 | 1,480.5 | 1,495.5 | 8,796,700 | 1,495.50 |
| 2024-09-04 | 1,550 | 1,569 | 1,514.5 | 1,516 | 10,844,700 | 1,516 |
| 2024-09-03 | 1,680 | 1,688 | 1,635 | 1,638 | 4,860,100 | 1,638 |
| 2024-09-02 | 1,709 | 1,732 | 1,682 | 1,684.5 | 4,492,300 | 1,684.50 |
| 2024-08-30 | 1,660 | 1,690 | 1,654 | 1,669 | 4,968,500 | 1,669 |
| 2024-08-29 | 1,665.5 | 1,677 | 1,643 | 1,651 | 7,023,800 | 1,651 |
| 2024-08-28 | 1,677 | 1,707 | 1,669 | 1,694.5 | 6,459,800 | 1,694.50 |
| 2024-08-27 | 1,711 | 1,740 | 1,701 | 1,734 | 4,957,800 | 1,734 |
| 2024-08-26 | 1,790 | 1,805.5 | 1,714.5 | 1,742 | 7,349,500 | 1,742 |
| 2024-08-23 | 1,788 | 1,828.5 | 1,783.5 | 1,807 | 4,849,700 | 1,807 |
| 2024-08-22 | 1,782 | 1,815 | 1,777 | 1,787.5 | 4,759,500 | 1,787.50 |
| 2024-08-21 | 1,789 | 1,804.5 | 1,761.5 | 1,779 | 5,816,600 | 1,779 |
| 2024-08-20 | 1,801 | 1,827 | 1,790 | 1,813 | 5,377,400 | 1,813 |
| 2024-08-19 | 1,775 | 1,818 | 1,751 | 1,770 | 7,240,700 | 1,770 |
| 2024-08-16 | 1,785.5 | 1,810 | 1,738.5 | 1,774.5 | 10,133,200 | 1,774.50 |
| 2024-08-15 | 1,690 | 1,734 | 1,670.5 | 1,706 | 9,136,200 | 1,706 |
| 2024-08-14 | 1,650 | 1,677 | 1,595.5 | 1,656.5 | 12,341,000 | 1,656.50 |
| 2024-08-13 | 1,588 | 1,659.5 | 1,569 | 1,618.5 | 12,539,000 | 1,618.50 |
| 2024-08-09 | 1,687.5 | 1,687.5 | 1,504 | 1,563.5 | 25,145,100 | 1,563.50 |
| 2024-08-08 | 1,504 | 1,710.5 | 1,504 | 1,687 | 26,881,900 | 1,687 |
| 2024-08-07 | 1,920 | 2,091 | 1,910 | 2,004 | 9,977,500 | 2,004 |
| 2024-08-06 | 2,035 | 2,066 | 1,892.5 | 2,010 | 8,606,800 | 2,010 |
| 2024-08-05 | 1,748 | 1,993 | 1,673.5 | 1,904.5 | 12,755,700 | 1,904.50 |
| 2024-08-02 | 2,282 | 2,286 | 2,118 | 2,138 | 9,461,500 | 2,138 |
| 2024-08-01 | 2,487 | 2,509.5 | 2,422 | 2,439 | 5,979,100 | 2,439 |
| 2024-07-31 | 2,421 | 2,518 | 2,399 | 2,493.5 | 4,098,600 | 2,493.50 |
| 2024-07-30 | 2,453.5 | 2,493.5 | 2,430.5 | 2,464.5 | 6,176,100 | 2,464.50 |
| 2024-07-29 | 2,421 | 2,522 | 2,407 | 2,503.5 | 6,834,700 | 2,503.50 |
| 2024-07-26 | 2,308 | 2,379.5 | 2,300 | 2,341 | 8,449,100 | 2,341 |
| 2024-07-25 | 2,380 | 2,381.5 | 2,260 | 2,281 | 8,559,900 | 2,281 |
| 2024-07-24 | 2,489.5 | 2,519 | 2,448 | 2,448 | 3,243,500 | 2,448 |
| 2024-07-23 | 2,561.5 | 2,573 | 2,493.5 | 2,499 | 3,642,100 | 2,499 |
| 2024-07-22 | 2,603 | 2,617 | 2,514 | 2,514.5 | 4,377,000 | 2,514.50 |
| 2024-07-19 | 2,560 | 2,598.5 | 2,528.5 | 2,591.5 | 4,683,600 | 2,591.50 |
| 2024-07-18 | 2,533 | 2,569 | 2,506.5 | 2,548 | 7,184,600 | 2,548 |
| 2024-07-17 | 2,605 | 2,671.5 | 2,580 | 2,663 | 4,870,300 | 2,663 |
| 2024-07-16 | 2,590 | 2,644 | 2,562 | 2,644 | 3,953,800 | 2,644 |
| 2024-07-12 | 2,543.5 | 2,597 | 2,541 | 2,573 | 6,011,400 | 2,573 |
| 2024-07-11 | 2,559.5 | 2,649 | 2,555.5 | 2,643.5 | 10,615,400 | 2,643.50 |
| 2024-07-10 | 2,455 | 2,496.5 | 2,443 | 2,496.5 | 3,684,500 | 2,496.50 |
| 2024-07-09 | 2,440 | 2,485.5 | 2,423 | 2,472.5 | 3,681,800 | 2,472.50 |
| 2024-07-08 | 2,440 | 2,450.5 | 2,413.5 | 2,430 | 3,030,400 | 2,430 |
| 2024-07-05 | 2,462.5 | 2,493.5 | 2,448 | 2,452 | 2,916,700 | 2,452 |
| 2024-07-04 | 2,475 | 2,498 | 2,457 | 2,466.5 | 3,926,000 | 2,466.50 |
| 2024-07-03 | 2,353.5 | 2,462 | 2,353 | 2,462 | 5,891,700 | 2,462 |
| 2024-07-02 | 2,341 | 2,356.5 | 2,301.5 | 2,346 | 3,636,200 | 2,346 |
| 2024-07-01 | 2,344 | 2,361.5 | 2,315 | 2,341.5 | 3,836,900 | 2,341.50 |
| 2024-06-28 | 2,330 | 2,331.5 | 2,300.5 | 2,315.5 | 2,795,900 | 2,315.50 |
| 2024-06-27 | 2,342.5 | 2,351 | 2,291 | 2,296.5 | 4,385,100 | 2,296.50 |
| 2024-06-26 | 2,353 | 2,368.5 | 2,313 | 2,359 | 3,280,900 | 2,359 |
| 2024-06-25 | 2,341.5 | 2,372.5 | 2,322 | 2,338 | 3,903,400 | 2,338 |
| 2024-06-24 | 2,367.5 | 2,380.5 | 2,350.5 | 2,354 | 2,603,600 | 2,354 |
| 2024-06-21 | 2,388 | 2,397.5 | 2,357.5 | 2,368 | 3,347,700 | 2,368 |
| 2024-06-20 | 2,414 | 2,428 | 2,389 | 2,403.5 | 2,421,800 | 2,403.50 |
| 2024-06-19 | 2,439 | 2,453 | 2,406 | 2,414 | 2,680,600 | 2,414 |
| 2024-06-18 | 2,380 | 2,428 | 2,378.5 | 2,403.5 | 3,548,000 | 2,403.50 |
| 2024-06-17 | 2,399 | 2,399.5 | 2,338.5 | 2,346.5 | 3,642,200 | 2,346.50 |
| 2024-06-14 | 2,462.5 | 2,468 | 2,393 | 2,417 | 4,496,200 | 2,417 |
| 2024-06-13 | 2,440.5 | 2,474 | 2,405 | 2,463 | 6,870,800 | 2,463 |
| 2024-06-12 | 2,365 | 2,423.5 | 2,363.5 | 2,395.5 | 3,643,300 | 2,395.50 |
| 2024-06-11 | 2,400.5 | 2,416 | 2,385 | 2,385 | 3,172,800 | 2,385 |
| 2024-06-10 | 2,305 | 2,393.5 | 2,305 | 2,393 | 4,479,000 | 2,393 |
| 2024-06-07 | 2,304 | 2,323 | 2,278.5 | 2,305 | 3,550,800 | 2,305 |
| 2024-06-06 | 2,340.5 | 2,347.5 | 2,296.5 | 2,303 | 3,585,600 | 2,303 |
| 2024-06-05 | 2,380 | 2,383.5 | 2,292 | 2,301 | 5,547,300 | 2,301 |
| 2024-06-04 | 2,357.5 | 2,413.5 | 2,340 | 2,389 | 4,582,400 | 2,389 |
| 2024-06-03 | 2,357.5 | 2,368 | 2,340 | 2,357.5 | 2,836,200 | 2,357.50 |
| 2024-05-31 | 2,310 | 2,366.5 | 2,310 | 2,358 | 4,842,800 | 2,358 |
| 2024-05-30 | 2,327 | 2,336 | 2,289 | 2,327.5 | 3,808,900 | 2,327.50 |
| 2024-05-29 | 2,374 | 2,392 | 2,351 | 2,360 | 3,763,800 | 2,360 |
| 2024-05-28 | 2,350 | 2,377.5 | 2,335 | 2,363.5 | 4,140,200 | 2,363.50 |
| 2024-05-27 | 2,362 | 2,364.5 | 2,334.5 | 2,350 | 3,265,100 | 2,350 |
| 2024-05-24 | 2,368 | 2,372.5 | 2,334.5 | 2,362.5 | 4,881,500 | 2,362.50 |
| 2024-05-23 | 2,455 | 2,467 | 2,403.5 | 2,403.5 | 5,492,800 | 2,403.50 |
| 2024-05-22 | 2,416.5 | 2,416.5 | 2,372.5 | 2,398.5 | 4,556,700 | 2,398.50 |
| 2024-05-21 | 2,473.5 | 2,506 | 2,417 | 2,419.5 | 4,828,700 | 2,419.50 |
| 2024-05-20 | 2,460 | 2,494.5 | 2,453 | 2,477.5 | 3,865,900 | 2,477.50 |
| 2024-05-17 | 2,473.5 | 2,499.5 | 2,442 | 2,475 | 5,012,900 | 2,475 |
| 2024-05-16 | 2,510 | 2,530 | 2,487 | 2,511 | 4,666,900 | 2,511 |
| 2024-05-15 | 2,513.5 | 2,555 | 2,496 | 2,509.5 | 3,118,400 | 2,509.50 |
| 2024-05-14 | 2,563 | 2,573 | 2,484 | 2,513.5 | 4,968,100 | 2,513.50 |
| 2024-05-13 | 2,591 | 2,625 | 2,515 | 2,534 | 7,165,700 | 2,534 |
| 2024-05-10 | 2,630 | 2,666.5 | 2,514.5 | 2,591 | 17,189,700 | 2,591 |
| 2024-05-09 | 2,395 | 2,430 | 2,374 | 2,391 | 4,872,800 | 2,391 |
| 2024-05-08 | 2,390 | 2,451 | 2,383 | 2,419 | 4,505,800 | 2,419 |
| 2024-05-07 | 2,449 | 2,449 | 2,361 | 2,408 | 5,199,300 | 2,408 |
| 2024-05-02 | 2,340 | 2,392 | 2,327 | 2,386.5 | 3,325,900 | 2,386.50 |
| 2024-05-01 | 2,356 | 2,384.5 | 2,341 | 2,372 | 2,938,100 | 2,372 |
| 2024-04-30 | 2,426.5 | 2,432.5 | 2,373 | 2,384 | 5,076,100 | 2,384 |
| 2024-04-26 | 2,365 | 2,421.5 | 2,326 | 2,383.5 | 8,714,700 | 2,383.50 |
| 2024-04-25 | 2,309.5 | 2,346 | 2,274 | 2,279.5 | 4,190,300 | 2,279.50 |
| 2024-04-24 | 2,324.5 | 2,356 | 2,301.5 | 2,340.5 | 6,406,800 | 2,340.50 |
| 2024-04-23 | 2,362.5 | 2,363 | 2,249.5 | 2,280 | 5,767,100 | 2,280 |
| 2024-04-22 | 2,348 | 2,357.5 | 2,276.5 | 2,312.5 | 6,602,400 | 2,312.50 |
| 2024-04-19 | 2,484 | 2,491 | 2,343 | 2,361.5 | 11,088,400 | 2,361.50 |
| 2024-04-18 | 2,523.5 | 2,561 | 2,483 | 2,537.5 | 4,104,000 | 2,537.50 |
| 2024-04-17 | 2,566.5 | 2,580.5 | 2,514.5 | 2,522 | 4,881,200 | 2,522 |
| 2024-04-16 | 2,615 | 2,618 | 2,541 | 2,550 | 4,321,200 | 2,550 |
| 2024-04-15 | 2,590 | 2,648 | 2,585 | 2,648 | 3,182,700 | 2,648 |
| 2024-04-12 | 2,650 | 2,684 | 2,602 | 2,619.5 | 5,262,300 | 2,619.50 |
| 2024-04-11 | 2,517 | 2,604.5 | 2,488 | 2,587 | 5,949,200 | 2,587 |
| 2024-04-10 | 2,557 | 2,574 | 2,531.5 | 2,567.5 | 3,750,700 | 2,567.50 |
| 2024-04-09 | 2,540.5 | 2,594 | 2,532 | 2,557 | 4,526,000 | 2,557 |
| 2024-04-08 | 2,560 | 2,586 | 2,513 | 2,524 | 4,966,800 | 2,524 |
| 2024-04-05 | 2,572 | 2,597 | 2,525.5 | 2,531 | 6,705,200 | 2,531 |
| 2024-04-04 | 2,538 | 2,621 | 2,529.5 | 2,609 | 8,879,500 | 2,609 |
| 2024-04-03 | 2,436 | 2,562.5 | 2,420 | 2,504.5 | 9,094,400 | 2,504.50 |
| 2024-04-02 | 2,409 | 2,478 | 2,399 | 2,468 | 6,780,000 | 2,468 |
| 2024-04-01 | 2,415.5 | 2,418.5 | 2,344 | 2,363 | 4,174,900 | 2,363 |
| 2024-03-29 | 2,395 | 2,417.5 | 2,371 | 2,407 | 2,723,200 | 2,407 |
| 2024-03-28 | 2,400 | 2,414.5 | 2,370 | 2,381.5 | 3,814,900 | 2,381.50 |
| 2024-03-27 | 2,420 | 2,425.5 | 2,390.5 | 2,400.5 | 3,969,400 | 2,400.50 |
| 2024-03-26 | 2,450 | 2,477.5 | 2,414 | 2,418.5 | 4,349,400 | 2,418.50 |
| 2024-03-25 | 2,503 | 2,519.5 | 2,422 | 2,424.5 | 4,904,800 | 2,424.50 |
| 2024-03-22 | 2,536.5 | 2,549.5 | 2,499.5 | 2,500 | 4,893,000 | 2,500 |
| 2024-03-21 | 2,490.5 | 2,542.5 | 2,458.5 | 2,500 | 8,142,200 | 2,500 |
| 2024-03-19 | 2,400 | 2,410 | 2,361 | 2,390.5 | 3,622,000 | 2,390.50 |
| 2024-03-18 | 2,325 | 2,374 | 2,325 | 2,372 | 3,502,300 | 2,372 |
| 2024-03-15 | 2,378.5 | 2,387 | 2,328 | 2,331.5 | 6,944,600 | 2,331.50 |
| 2024-03-14 | 2,372.5 | 2,434.5 | 2,341 | 2,432.5 | 5,083,400 | 2,432.50 |
| 2024-03-13 | 2,430 | 2,472.5 | 2,392 | 2,400 | 4,375,900 | 2,400 |
| 2024-03-12 | 2,375 | 2,424 | 2,365 | 2,405 | 5,710,200 | 2,405 |
| 2024-03-11 | 2,385 | 2,426.5 | 2,363 | 2,390.5 | 5,506,300 | 2,390.50 |
| 2024-03-08 | 2,500 | 2,539.5 | 2,468 | 2,473 | 6,018,700 | 2,473 |
| 2024-03-07 | 2,560 | 2,571.5 | 2,483 | 2,483 | 7,696,200 | 2,483 |
| 2024-03-06 | 2,469.5 | 2,491.5 | 2,444.5 | 2,491.5 | 6,191,600 | 2,491.50 |
| 2024-03-05 | 2,471 | 2,536.5 | 2,450.5 | 2,529 | 6,075,800 | 2,529 |
| 2024-03-04 | 2,466 | 2,546 | 2,443 | 2,496 | 11,026,100 | 2,496 |
| 2024-03-01 | 2,357 | 2,403.5 | 2,349 | 2,400.5 | 4,895,500 | 2,400.50 |
| 2024-02-29 | 2,327 | 2,378 | 2,296.5 | 2,344 | 4,780,300 | 2,344 |
| 2024-02-28 | 2,315 | 2,388 | 2,305 | 2,346 | 4,353,200 | 2,346 |
| 2024-02-27 | 2,368.5 | 2,379 | 2,328 | 2,334.5 | 4,809,800 | 2,334.50 |
| 2024-02-26 | 2,347 | 2,428.5 | 2,342 | 2,374 | 11,746,200 | 2,374 |
| 2024-02-22 | 2,251.5 | 2,291.5 | 2,215 | 2,278 | 8,456,100 | 2,278 |
| 2024-02-21 | 2,201.5 | 2,245 | 2,195 | 2,201.5 | 5,372,800 | 2,201.50 |
| 2024-02-20 | 2,218 | 2,264 | 2,199 | 2,246.5 | 5,918,000 | 2,246.50 |
| 2024-02-19 | 2,227 | 2,245 | 2,194 | 2,210 | 5,708,500 | 2,210 |
| 2024-02-16 | 2,385 | 2,385 | 2,195 | 2,239.5 | 17,111,100 | 2,239.50 |
| 2024-02-15 | 2,178 | 2,398.5 | 2,172 | 2,363.5 | 20,386,200 | 2,363.50 |
| 2024-02-14 | 2,259.5 | 2,297.5 | 2,250.5 | 2,278 | 5,797,000 | 2,278 |
| 2024-02-13 | 2,323.5 | 2,336 | 2,256.5 | 2,309.5 | 8,284,800 | 2,309.50 |
| 2024-02-09 | 2,290 | 2,339 | 2,282 | 2,325.5 | 5,863,900 | 2,325.50 |
| 2024-02-08 | 2,262.5 | 2,306.5 | 2,238 | 2,277 | 5,629,500 | 2,277 |
| 2024-02-07 | 2,257 | 2,295 | 2,244.5 | 2,260 | 4,972,800 | 2,260 |
| 2024-02-06 | 2,259 | 2,271 | 2,240 | 2,240 | 3,458,400 | 2,240 |
| 2024-02-05 | 2,288 | 2,297.5 | 2,240 | 2,242.5 | 3,805,000 | 2,242.50 |
| 2024-02-02 | 2,244.5 | 2,278 | 2,241.5 | 2,253 | 4,057,700 | 2,253 |
| 2024-02-01 | 2,234.5 | 2,247 | 2,198.5 | 2,223 | 5,802,100 | 2,223 |
| 2024-01-31 | 2,226.5 | 2,262 | 2,222.5 | 2,256 | 3,860,500 | 2,256 |
| 2024-01-30 | 2,302.5 | 2,302.5 | 2,262 | 2,276.5 | 4,892,000 | 2,276.50 |
| 2024-01-29 | 2,222.5 | 2,273.5 | 2,215.5 | 2,258 | 5,953,500 | 2,258 |
| 2024-01-26 | 2,234.5 | 2,299.5 | 2,222.5 | 2,272.5 | 11,429,500 | 2,272.50 |
| 2024-01-25 | 2,421.5 | 2,424 | 2,352 | 2,380.5 | 7,209,600 | 2,380.50 |
| 2024-01-24 | 2,424 | 2,424 | 2,377 | 2,408 | 4,727,400 | 2,408 |
| 2024-01-23 | 2,448 | 2,452 | 2,402.5 | 2,414 | 7,486,800 | 2,414 |
| 2024-01-22 | 2,495 | 2,521 | 2,465 | 2,470 | 7,002,600 | 2,470 |
| 2024-01-19 | 2,450 | 2,488 | 2,419 | 2,449 | 12,621,100 | 2,449 |
| 2024-01-18 | 2,310.5 | 2,366.5 | 2,310 | 2,328.5 | 6,038,400 | 2,328.50 |
| 2024-01-17 | 2,360 | 2,430.5 | 2,327 | 2,327 | 10,896,500 | 2,327 |
| 2024-01-16 | 2,308 | 2,359 | 2,301 | 2,326 | 6,157,500 | 2,326 |
| 2024-01-15 | 2,297 | 2,338 | 2,294 | 2,309.5 | 6,511,400 | 2,309.50 |
| 2024-01-12 | 2,218.5 | 2,285 | 2,205 | 2,283 | 10,387,800 | 2,283 |
| 2024-01-11 | 2,129.5 | 2,181 | 2,122 | 2,171.5 | 6,307,700 | 2,171.50 |
| 2024-01-10 | 2,090 | 2,119 | 2,079 | 2,108.5 | 4,929,900 | 2,108.50 |
| 2024-01-09 | 2,103.5 | 2,112.5 | 2,077.5 | 2,089.5 | 4,569,600 | 2,089.50 |
| 2024-01-05 | 2,088 | 2,093 | 2,046.5 | 2,058.5 | 5,093,500 | 2,058.50 |
| 2024-01-04 | 2,086 | 2,095 | 2,067 | 2,090.5 | 3,768,600 | 2,090.50 |
分割・併合履歴 ： [2007-01-26]1株→2株
