3774 (株)インターネットイニシアティブ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3,047 | 3,051 | 2,976 | 2,985.5 | 238,000 | 2,985.50 |
| 2024-12-27 | 3,011 | 3,045 | 2,989.5 | 3,025 | 316,200 | 3,025 |
| 2024-12-26 | 2,998.5 | 3,011 | 2,963.5 | 3,011 | 314,900 | 3,011 |
| 2024-12-25 | 3,025 | 3,041 | 2,965.5 | 2,998.5 | 250,500 | 2,998.50 |
| 2024-12-24 | 3,038 | 3,043 | 2,995 | 3,017 | 226,300 | 3,017 |
| 2024-12-23 | 3,001 | 3,060 | 2,998 | 3,008 | 274,500 | 3,008 |
| 2024-12-20 | 3,045 | 3,091 | 3,002 | 3,002 | 628,900 | 3,002 |
| 2024-12-19 | 2,970 | 3,023 | 2,964.5 | 2,996.5 | 414,200 | 2,996.50 |
| 2024-12-18 | 3,007 | 3,060 | 2,983 | 3,019 | 290,000 | 3,019 |
| 2024-12-17 | 3,025 | 3,043 | 2,998.5 | 3,007 | 332,100 | 3,007 |
| 2024-12-16 | 3,023 | 3,028 | 2,991 | 3,014 | 288,000 | 3,014 |
| 2024-12-13 | 3,007 | 3,037 | 2,982 | 3,015 | 897,200 | 3,015 |
| 2024-12-12 | 3,136 | 3,145 | 3,066 | 3,113 | 486,900 | 3,113 |
| 2024-12-11 | 3,100 | 3,137 | 3,093 | 3,120 | 452,100 | 3,120 |
| 2024-12-10 | 3,143 | 3,150 | 3,089 | 3,100 | 286,900 | 3,100 |
| 2024-12-09 | 3,140 | 3,146 | 3,105 | 3,135 | 457,400 | 3,135 |
| 2024-12-06 | 3,165 | 3,165 | 3,099 | 3,134 | 281,100 | 3,134 |
| 2024-12-05 | 3,215 | 3,220 | 3,154 | 3,178 | 364,800 | 3,178 |
| 2024-12-04 | 3,194 | 3,206 | 3,175 | 3,183 | 286,700 | 3,183 |
| 2024-12-03 | 3,095 | 3,210 | 3,090 | 3,187 | 648,900 | 3,187 |
| 2024-12-02 | 3,074 | 3,084 | 3,014 | 3,061 | 302,600 | 3,061 |
| 2024-11-29 | 3,038 | 3,042 | 3,003 | 3,014 | 265,000 | 3,014 |
| 2024-11-28 | 2,988 | 3,053 | 2,986 | 3,043 | 481,200 | 3,043 |
| 2024-11-27 | 2,966 | 2,995.5 | 2,944 | 2,993.5 | 374,600 | 2,993.50 |
| 2024-11-26 | 2,895 | 2,953.5 | 2,889 | 2,940 | 515,700 | 2,940 |
| 2024-11-25 | 2,928.5 | 2,954 | 2,903 | 2,928.5 | 728,400 | 2,928.50 |
| 2024-11-22 | 3,013 | 3,034 | 2,913 | 2,926 | 570,200 | 2,926 |
| 2024-11-21 | 2,993.5 | 3,040 | 2,973.5 | 3,010 | 463,600 | 3,010 |
| 2024-11-20 | 2,979.5 | 3,046 | 2,978 | 2,991.5 | 412,800 | 2,991.50 |
| 2024-11-19 | 3,078 | 3,116 | 3,025 | 3,025 | 362,000 | 3,025 |
| 2024-11-18 | 3,085 | 3,133 | 3,078 | 3,087 | 344,100 | 3,087 |
| 2024-11-15 | 3,114 | 3,144 | 3,094 | 3,099 | 367,800 | 3,099 |
| 2024-11-14 | 3,092 | 3,131 | 3,066 | 3,105 | 305,300 | 3,105 |
| 2024-11-13 | 3,044 | 3,124 | 3,036 | 3,121 | 388,600 | 3,121 |
| 2024-11-12 | 3,054 | 3,099 | 3,025 | 3,034 | 320,800 | 3,034 |
| 2024-11-11 | 2,980 | 3,092 | 2,970.5 | 3,073 | 545,200 | 3,073 |
| 2024-11-08 | 2,930 | 3,049 | 2,887.5 | 2,895.5 | 769,500 | 2,895.50 |
| 2024-11-07 | 2,901 | 2,986 | 2,901 | 2,985 | 632,500 | 2,985 |
| 2024-11-06 | 2,860 | 2,875 | 2,827 | 2,848.5 | 237,800 | 2,848.50 |
| 2024-11-05 | 2,819.5 | 2,857 | 2,801.5 | 2,843 | 279,800 | 2,843 |
| 2024-11-01 | 2,906.5 | 2,938 | 2,848.5 | 2,854.5 | 320,800 | 2,854.50 |
| 2024-10-31 | 2,954.5 | 2,970 | 2,923 | 2,942 | 460,500 | 2,942 |
| 2024-10-30 | 2,942.5 | 2,947 | 2,900 | 2,930.5 | 1,542,200 | 2,930.50 |
| 2024-10-29 | 2,858 | 2,927 | 2,846.5 | 2,918.5 | 280,200 | 2,918.50 |
| 2024-10-28 | 2,820.5 | 2,880 | 2,818 | 2,838 | 561,100 | 2,838 |
| 2024-10-25 | 2,827 | 2,855 | 2,800 | 2,843 | 294,700 | 2,843 |
| 2024-10-24 | 2,800 | 2,831 | 2,790 | 2,822.5 | 321,900 | 2,822.50 |
| 2024-10-23 | 2,862.5 | 2,876.5 | 2,823.5 | 2,826.5 | 339,100 | 2,826.50 |
| 2024-10-22 | 2,932.5 | 2,932.5 | 2,842 | 2,867.5 | 408,200 | 2,867.50 |
| 2024-10-21 | 2,932.5 | 2,961.5 | 2,922 | 2,945.5 | 392,800 | 2,945.50 |
| 2024-10-18 | 2,926.5 | 2,946 | 2,908 | 2,920.5 | 255,600 | 2,920.50 |
| 2024-10-17 | 2,957.5 | 2,967.5 | 2,900 | 2,926.5 | 344,300 | 2,926.50 |
| 2024-10-16 | 2,982 | 3,020 | 2,941.5 | 2,957.5 | 316,500 | 2,957.50 |
| 2024-10-15 | 3,030 | 3,034 | 2,973.5 | 2,986.5 | 426,100 | 2,986.50 |
| 2024-10-11 | 2,980.5 | 3,000 | 2,957.5 | 2,985 | 327,400 | 2,985 |
| 2024-10-10 | 3,050 | 3,052 | 2,990.5 | 2,997.5 | 261,100 | 2,997.50 |
| 2024-10-09 | 3,032 | 3,060 | 2,990 | 3,044 | 237,100 | 3,044 |
| 2024-10-08 | 2,968 | 2,984 | 2,952.5 | 2,981.5 | 367,100 | 2,981.50 |
| 2024-10-07 | 2,984.5 | 3,005 | 2,955.5 | 2,960 | 427,900 | 2,960 |
| 2024-10-04 | 2,957 | 3,028 | 2,957 | 3,022 | 401,600 | 3,022 |
| 2024-10-03 | 3,007 | 3,021 | 2,945.5 | 2,958 | 417,300 | 2,958 |
| 2024-10-02 | 2,980 | 3,011 | 2,964 | 2,977 | 358,100 | 2,977 |
| 2024-10-01 | 3,040 | 3,046 | 2,994.5 | 3,041 | 240,600 | 3,041 |
| 2024-09-30 | 2,953 | 3,048 | 2,952.5 | 3,020 | 395,200 | 3,020 |
| 2024-09-27 | 3,057 | 3,110 | 3,054 | 3,076 | 425,000 | 3,076 |
| 2024-09-26 | 3,036 | 3,122 | 3,030 | 3,098 | 883,800 | 3,098 |
| 2024-09-25 | 2,933 | 3,004 | 2,924.5 | 2,977 | 614,900 | 2,977 |
| 2024-09-24 | 2,955.5 | 2,969 | 2,939 | 2,953 | 423,500 | 2,953 |
| 2024-09-20 | 2,949.5 | 2,986 | 2,931.5 | 2,959 | 807,100 | 2,959 |
| 2024-09-19 | 2,959.5 | 3,007 | 2,931 | 2,935 | 525,500 | 2,935 |
| 2024-09-18 | 3,013 | 3,048 | 2,972 | 2,994.5 | 356,600 | 2,994.50 |
| 2024-09-17 | 2,994 | 3,019 | 2,947.5 | 3,018 | 460,700 | 3,018 |
| 2024-09-13 | 2,968 | 2,990.5 | 2,929.5 | 2,944 | 499,900 | 2,944 |
| 2024-09-12 | 3,000 | 3,036 | 2,969.5 | 2,991 | 371,600 | 2,991 |
| 2024-09-11 | 2,998 | 3,039 | 2,942.5 | 2,959.5 | 649,700 | 2,959.50 |
| 2024-09-10 | 2,870 | 2,955 | 2,858 | 2,932 | 508,200 | 2,932 |
| 2024-09-09 | 2,830.5 | 2,904.5 | 2,830.5 | 2,883.5 | 487,900 | 2,883.50 |
| 2024-09-06 | 2,897.5 | 2,916 | 2,875 | 2,901 | 371,100 | 2,901 |
| 2024-09-05 | 2,876 | 2,931 | 2,856.5 | 2,898 | 359,600 | 2,898 |
| 2024-09-04 | 2,942 | 2,989 | 2,875.5 | 2,901 | 496,700 | 2,901 |
| 2024-09-03 | 2,942 | 3,014 | 2,942 | 3,012 | 332,100 | 3,012 |
| 2024-09-02 | 2,970.5 | 2,980 | 2,908 | 2,948 | 412,000 | 2,948 |
| 2024-08-30 | 2,947.5 | 2,973.5 | 2,940.5 | 2,965 | 430,400 | 2,965 |
| 2024-08-29 | 2,955.5 | 3,001 | 2,934.5 | 2,966.5 | 535,200 | 2,966.50 |
| 2024-08-28 | 2,954.5 | 2,980.5 | 2,940 | 2,956 | 707,500 | 2,956 |
| 2024-08-27 | 2,892.5 | 2,925 | 2,881 | 2,911 | 542,300 | 2,911 |
| 2024-08-26 | 2,802 | 2,879.5 | 2,795.5 | 2,868.5 | 561,000 | 2,868.50 |
| 2024-08-23 | 2,839 | 2,863.5 | 2,779 | 2,816 | 484,700 | 2,816 |
| 2024-08-22 | 2,750 | 2,837.5 | 2,740 | 2,824 | 850,200 | 2,824 |
| 2024-08-21 | 2,693.5 | 2,742 | 2,660 | 2,721.5 | 438,300 | 2,721.50 |
| 2024-08-20 | 2,720 | 2,743 | 2,701 | 2,724 | 388,800 | 2,724 |
| 2024-08-19 | 2,668.5 | 2,701 | 2,640 | 2,655 | 414,000 | 2,655 |
| 2024-08-16 | 2,617 | 2,688.5 | 2,581.5 | 2,688.5 | 582,700 | 2,688.50 |
| 2024-08-15 | 2,573.5 | 2,596.5 | 2,560 | 2,579.5 | 675,300 | 2,579.50 |
| 2024-08-14 | 2,647.5 | 2,689 | 2,586.5 | 2,623.5 | 586,900 | 2,623.50 |
| 2024-08-13 | 2,648 | 2,662 | 2,562 | 2,608 | 555,200 | 2,608 |
| 2024-08-09 | 2,522 | 2,585.5 | 2,505 | 2,550 | 737,900 | 2,550 |
| 2024-08-08 | 2,695 | 2,773 | 2,499.5 | 2,508.5 | 1,316,600 | 2,508.50 |
| 2024-08-07 | 2,356 | 2,855 | 2,329 | 2,696.5 | 2,456,600 | 2,696.50 |
| 2024-08-06 | 2,314.5 | 2,402 | 2,291.5 | 2,355.5 | 736,400 | 2,355.50 |
| 2024-08-05 | 2,225 | 2,307 | 2,126 | 2,152.5 | 1,079,600 | 2,152.50 |
| 2024-08-02 | 2,447 | 2,474 | 2,350 | 2,352.5 | 775,600 | 2,352.50 |
| 2024-08-01 | 2,506 | 2,513 | 2,451.5 | 2,474 | 480,000 | 2,474 |
| 2024-07-31 | 2,492.5 | 2,547.5 | 2,450.5 | 2,538 | 556,500 | 2,538 |
| 2024-07-30 | 2,540 | 2,545 | 2,519 | 2,526.5 | 323,300 | 2,526.50 |
| 2024-07-29 | 2,517 | 2,544 | 2,505.5 | 2,537.5 | 339,100 | 2,537.50 |
| 2024-07-26 | 2,521 | 2,534.5 | 2,481.5 | 2,487.5 | 321,900 | 2,487.50 |
| 2024-07-25 | 2,541 | 2,552 | 2,515 | 2,520.5 | 425,200 | 2,520.50 |
| 2024-07-24 | 2,552.5 | 2,552.5 | 2,527 | 2,536.5 | 409,800 | 2,536.50 |
| 2024-07-23 | 2,570 | 2,588.5 | 2,551.5 | 2,557.5 | 421,000 | 2,557.50 |
| 2024-07-22 | 2,619 | 2,619.5 | 2,577.5 | 2,586.5 | 353,800 | 2,586.50 |
| 2024-07-19 | 2,637.5 | 2,666 | 2,619 | 2,619.5 | 374,500 | 2,619.50 |
| 2024-07-18 | 2,603.5 | 2,645 | 2,598 | 2,623.5 | 474,500 | 2,623.50 |
| 2024-07-17 | 2,623.5 | 2,648 | 2,588.5 | 2,615 | 466,000 | 2,615 |
| 2024-07-16 | 2,612.5 | 2,653.5 | 2,599.5 | 2,615.5 | 539,000 | 2,615.50 |
| 2024-07-12 | 2,545 | 2,629 | 2,540 | 2,610.5 | 533,900 | 2,610.50 |
| 2024-07-11 | 2,563 | 2,583.5 | 2,547 | 2,560 | 381,600 | 2,560 |
| 2024-07-10 | 2,538 | 2,563 | 2,532.5 | 2,554.5 | 409,800 | 2,554.50 |
| 2024-07-09 | 2,488 | 2,546.5 | 2,451 | 2,541 | 504,400 | 2,541 |
| 2024-07-08 | 2,535 | 2,557 | 2,516 | 2,536 | 478,400 | 2,536 |
| 2024-07-05 | 2,551 | 2,572 | 2,531 | 2,544 | 640,300 | 2,544 |
| 2024-07-04 | 2,497.5 | 2,565 | 2,462.5 | 2,542.5 | 1,154,700 | 2,542.50 |
| 2024-07-03 | 2,447 | 2,527.5 | 2,441 | 2,507.5 | 1,359,700 | 2,507.50 |
| 2024-07-02 | 2,389 | 2,409.5 | 2,371.5 | 2,387.5 | 674,500 | 2,387.50 |
| 2024-07-01 | 2,358 | 2,390 | 2,335.5 | 2,365 | 527,000 | 2,365 |
| 2024-06-28 | 2,370 | 2,386 | 2,346 | 2,369.5 | 528,500 | 2,369.50 |
| 2024-06-27 | 2,351 | 2,367 | 2,338 | 2,356.5 | 504,300 | 2,356.50 |
| 2024-06-26 | 2,319 | 2,379 | 2,308 | 2,359.5 | 794,900 | 2,359.50 |
| 2024-06-25 | 2,319.5 | 2,357.5 | 2,306.5 | 2,331.5 | 951,000 | 2,331.50 |
| 2024-06-24 | 2,247 | 2,308 | 2,231 | 2,304.5 | 924,800 | 2,304.50 |
| 2024-06-21 | 2,215 | 2,247 | 2,211 | 2,227 | 750,200 | 2,227 |
| 2024-06-20 | 2,138 | 2,202 | 2,133.5 | 2,200 | 527,600 | 2,200 |
| 2024-06-19 | 2,151 | 2,165 | 2,132.5 | 2,143 | 359,400 | 2,143 |
| 2024-06-18 | 2,182 | 2,192.5 | 2,139.5 | 2,149 | 438,700 | 2,149 |
| 2024-06-17 | 2,200 | 2,201.5 | 2,146.5 | 2,174.5 | 379,800 | 2,174.50 |
| 2024-06-14 | 2,174.5 | 2,227 | 2,172.5 | 2,211.5 | 481,000 | 2,211.50 |
| 2024-06-13 | 2,166.5 | 2,197.5 | 2,158 | 2,174.5 | 381,600 | 2,174.50 |
| 2024-06-12 | 2,201 | 2,216 | 2,172 | 2,176.5 | 318,200 | 2,176.50 |
| 2024-06-11 | 2,200 | 2,213 | 2,191.5 | 2,207 | 400,200 | 2,207 |
| 2024-06-10 | 2,188 | 2,205.5 | 2,156 | 2,205.5 | 607,400 | 2,205.50 |
| 2024-06-07 | 2,200 | 2,209.5 | 2,167 | 2,188.5 | 594,700 | 2,188.50 |
| 2024-06-06 | 2,255 | 2,255.5 | 2,205 | 2,213.5 | 868,100 | 2,213.50 |
| 2024-06-05 | 2,283.5 | 2,290 | 2,246.5 | 2,255 | 506,000 | 2,255 |
| 2024-06-04 | 2,243 | 2,267 | 2,231 | 2,264 | 609,700 | 2,264 |
| 2024-06-03 | 2,224.5 | 2,277 | 2,221.5 | 2,261.5 | 592,800 | 2,261.50 |
| 2024-05-31 | 2,195.5 | 2,222 | 2,156.5 | 2,214.5 | 912,100 | 2,214.50 |
| 2024-05-30 | 2,091.5 | 2,162 | 2,069.5 | 2,160.5 | 1,100,200 | 2,160.50 |
| 2024-05-29 | 2,239.5 | 2,241.5 | 2,180 | 2,186 | 970,500 | 2,186 |
| 2024-05-28 | 2,234 | 2,259 | 2,196 | 2,254.5 | 974,000 | 2,254.50 |
| 2024-05-27 | 2,301 | 2,302 | 2,267.5 | 2,296 | 509,900 | 2,296 |
| 2024-05-24 | 2,291.5 | 2,345.5 | 2,280.5 | 2,311.5 | 609,200 | 2,311.50 |
| 2024-05-23 | 2,292 | 2,313 | 2,254 | 2,313 | 649,100 | 2,313 |
| 2024-05-22 | 2,343 | 2,365.5 | 2,283.5 | 2,296.5 | 817,500 | 2,296.50 |
| 2024-05-21 | 2,463 | 2,468 | 2,366.5 | 2,379 | 567,100 | 2,379 |
| 2024-05-20 | 2,459 | 2,481.5 | 2,428 | 2,458 | 385,300 | 2,458 |
| 2024-05-17 | 2,472 | 2,499.5 | 2,421.5 | 2,457 | 805,000 | 2,457 |
| 2024-05-16 | 2,373.5 | 2,499 | 2,363.5 | 2,495 | 1,713,900 | 2,495 |
| 2024-05-15 | 2,340 | 2,375 | 2,314.5 | 2,333 | 1,546,100 | 2,333 |
| 2024-05-14 | 2,251 | 2,278.5 | 2,227 | 2,260 | 1,295,200 | 2,260 |
| 2024-05-13 | 2,421.5 | 2,426 | 2,242.5 | 2,279 | 2,268,800 | 2,279 |
| 2024-05-10 | 2,782 | 2,865 | 2,367 | 2,431.5 | 2,426,100 | 2,431.50 |
| 2024-05-09 | 2,747 | 2,821 | 2,722 | 2,778.5 | 575,200 | 2,778.50 |
| 2024-05-08 | 2,720 | 2,754.5 | 2,705 | 2,717.5 | 306,100 | 2,717.50 |
| 2024-05-07 | 2,690 | 2,747 | 2,690 | 2,740 | 332,700 | 2,740 |
| 2024-05-02 | 2,684 | 2,700.5 | 2,671.5 | 2,694.5 | 208,300 | 2,694.50 |
| 2024-05-01 | 2,675.5 | 2,706 | 2,671 | 2,684 | 185,400 | 2,684 |
| 2024-04-30 | 2,698.5 | 2,708 | 2,664 | 2,682 | 318,000 | 2,682 |
| 2024-04-26 | 2,639 | 2,698.5 | 2,628 | 2,691 | 298,400 | 2,691 |
| 2024-04-25 | 2,729.5 | 2,732.5 | 2,659 | 2,670 | 365,700 | 2,670 |
| 2024-04-24 | 2,744.5 | 2,799.5 | 2,732.5 | 2,753.5 | 579,800 | 2,753.50 |
| 2024-04-23 | 2,761.5 | 2,776.5 | 2,735.5 | 2,744.5 | 199,700 | 2,744.50 |
| 2024-04-22 | 2,750 | 2,771 | 2,738.5 | 2,769 | 320,900 | 2,769 |
| 2024-04-19 | 2,745 | 2,773.5 | 2,703 | 2,723 | 434,800 | 2,723 |
| 2024-04-18 | 2,710 | 2,780.5 | 2,699.5 | 2,748.5 | 483,100 | 2,748.50 |
| 2024-04-17 | 2,747 | 2,747 | 2,695 | 2,696 | 308,900 | 2,696 |
| 2024-04-16 | 2,711 | 2,730.5 | 2,693 | 2,719 | 345,100 | 2,719 |
| 2024-04-15 | 2,776.5 | 2,788.5 | 2,723 | 2,736 | 317,500 | 2,736 |
| 2024-04-12 | 2,749 | 2,819 | 2,740.5 | 2,812 | 437,800 | 2,812 |
| 2024-04-11 | 2,722 | 2,737 | 2,712 | 2,720 | 286,800 | 2,720 |
| 2024-04-10 | 2,759 | 2,762.5 | 2,735.5 | 2,745 | 263,400 | 2,745 |
| 2024-04-09 | 2,724.5 | 2,749 | 2,722.5 | 2,740 | 217,600 | 2,740 |
| 2024-04-08 | 2,718 | 2,723.5 | 2,695.5 | 2,720 | 349,300 | 2,720 |
| 2024-04-05 | 2,740 | 2,755.5 | 2,711.5 | 2,727 | 310,900 | 2,727 |
| 2024-04-04 | 2,747 | 2,780 | 2,714 | 2,754.5 | 488,400 | 2,754.50 |
| 2024-04-03 | 2,746.5 | 2,750 | 2,712.5 | 2,717 | 370,800 | 2,717 |
| 2024-04-02 | 2,802 | 2,802 | 2,723.5 | 2,744.5 | 550,500 | 2,744.50 |
| 2024-04-01 | 2,840 | 2,850 | 2,810 | 2,819.5 | 309,700 | 2,819.50 |
| 2024-03-29 | 2,824 | 2,859 | 2,818 | 2,836 | 367,800 | 2,836 |
| 2024-03-28 | 2,830.5 | 2,840 | 2,805.5 | 2,818.5 | 220,100 | 2,818.50 |
| 2024-03-27 | 2,865.5 | 2,877 | 2,827.5 | 2,845.5 | 512,200 | 2,845.50 |
| 2024-03-26 | 2,820 | 2,859.5 | 2,808 | 2,845 | 414,100 | 2,845 |
| 2024-03-25 | 2,899.5 | 2,904 | 2,807 | 2,831.5 | 537,900 | 2,831.50 |
| 2024-03-22 | 2,933.5 | 2,956 | 2,864 | 2,872 | 491,000 | 2,872 |
| 2024-03-21 | 2,969 | 2,986 | 2,916 | 2,933.5 | 612,200 | 2,933.50 |
| 2024-03-19 | 2,950 | 2,969 | 2,920.5 | 2,948 | 441,800 | 2,948 |
| 2024-03-18 | 2,900 | 2,971 | 2,881 | 2,947.5 | 472,500 | 2,947.50 |
| 2024-03-15 | 2,870.5 | 2,895 | 2,853.5 | 2,876 | 324,000 | 2,876 |
| 2024-03-14 | 2,888 | 2,897.5 | 2,848 | 2,861.5 | 240,400 | 2,861.50 |
| 2024-03-13 | 2,906 | 2,928.5 | 2,848.5 | 2,880.5 | 471,800 | 2,880.50 |
| 2024-03-12 | 2,893.5 | 2,919.5 | 2,847.5 | 2,898 | 469,700 | 2,898 |
| 2024-03-11 | 2,878 | 2,923.5 | 2,872.5 | 2,921.5 | 407,200 | 2,921.50 |
| 2024-03-08 | 2,895 | 2,944 | 2,880 | 2,897.5 | 466,800 | 2,897.50 |
| 2024-03-07 | 2,855 | 2,967 | 2,840 | 2,925 | 592,800 | 2,925 |
| 2024-03-06 | 2,735 | 2,823.5 | 2,735 | 2,811.5 | 511,800 | 2,811.50 |
| 2024-03-05 | 2,767.5 | 2,777.5 | 2,736.5 | 2,745 | 546,700 | 2,745 |
| 2024-03-04 | 2,750 | 2,800 | 2,746 | 2,775.5 | 393,700 | 2,775.50 |
| 2024-03-01 | 2,789.5 | 2,814.5 | 2,768.5 | 2,787.5 | 435,100 | 2,787.50 |
| 2024-02-29 | 2,770 | 2,791.5 | 2,744 | 2,777.5 | 871,000 | 2,777.50 |
| 2024-02-28 | 2,795 | 2,834 | 2,740 | 2,793 | 462,600 | 2,793 |
| 2024-02-27 | 2,808.5 | 2,825.5 | 2,780.5 | 2,810.5 | 543,300 | 2,810.50 |
| 2024-02-26 | 2,864 | 2,871.5 | 2,798 | 2,808 | 445,300 | 2,808 |
| 2024-02-22 | 2,883.5 | 2,902.5 | 2,851 | 2,864 | 355,400 | 2,864 |
| 2024-02-21 | 2,905 | 2,911 | 2,833 | 2,875 | 569,800 | 2,875 |
| 2024-02-20 | 2,872 | 2,935 | 2,872 | 2,925 | 415,700 | 2,925 |
| 2024-02-19 | 2,801 | 2,862 | 2,799 | 2,851 | 401,400 | 2,851 |
| 2024-02-16 | 2,825 | 2,844.5 | 2,801 | 2,819 | 385,700 | 2,819 |
| 2024-02-15 | 2,770 | 2,802.5 | 2,740 | 2,800.5 | 706,200 | 2,800.50 |
| 2024-02-14 | 2,730 | 2,776 | 2,718 | 2,767 | 468,300 | 2,767 |
| 2024-02-13 | 2,815 | 2,839.5 | 2,733 | 2,751 | 928,000 | 2,751 |
| 2024-02-09 | 2,814 | 2,869 | 2,801.5 | 2,846 | 391,900 | 2,846 |
| 2024-02-08 | 2,834 | 2,863.5 | 2,760 | 2,847.5 | 1,007,700 | 2,847.50 |
| 2024-02-07 | 2,850 | 2,899.5 | 2,732 | 2,827.5 | 1,525,600 | 2,827.50 |
| 2024-02-06 | 2,891.5 | 2,903.5 | 2,863.5 | 2,875.5 | 421,300 | 2,875.50 |
| 2024-02-05 | 2,943 | 2,957.5 | 2,904.5 | 2,925.5 | 381,000 | 2,925.50 |
| 2024-02-02 | 2,930 | 2,958.5 | 2,898 | 2,934.5 | 344,300 | 2,934.50 |
| 2024-02-01 | 2,866.5 | 2,911 | 2,863.5 | 2,906 | 271,100 | 2,906 |
| 2024-01-31 | 2,857 | 2,880 | 2,847 | 2,880 | 427,900 | 2,880 |
| 2024-01-30 | 2,913 | 2,913.5 | 2,855 | 2,887 | 592,300 | 2,887 |
| 2024-01-29 | 2,950.5 | 2,965.5 | 2,882.5 | 2,884 | 748,000 | 2,884 |
| 2024-01-26 | 3,029 | 3,046 | 2,947 | 2,950 | 722,500 | 2,950 |
| 2024-01-25 | 3,042 | 3,095 | 3,039 | 3,058 | 530,800 | 3,058 |
| 2024-01-24 | 3,088 | 3,088 | 2,972.5 | 3,029 | 887,800 | 3,029 |
| 2024-01-23 | 3,099 | 3,126 | 3,058 | 3,082 | 417,600 | 3,082 |
| 2024-01-22 | 3,043 | 3,102 | 3,028 | 3,085 | 482,200 | 3,085 |
| 2024-01-19 | 3,047 | 3,051 | 2,996.5 | 3,011 | 480,500 | 3,011 |
| 2024-01-18 | 3,029 | 3,057 | 2,998 | 3,009 | 452,100 | 3,009 |
| 2024-01-17 | 3,034 | 3,075 | 3,023 | 3,024 | 628,300 | 3,024 |
| 2024-01-16 | 3,004 | 3,056 | 2,990.5 | 3,015 | 614,700 | 3,015 |
| 2024-01-15 | 2,958 | 2,999 | 2,938.5 | 2,994 | 571,600 | 2,994 |
| 2024-01-12 | 2,947.5 | 2,975 | 2,938 | 2,958 | 378,100 | 2,958 |
| 2024-01-11 | 2,911.5 | 2,957 | 2,911.5 | 2,938 | 343,200 | 2,938 |
| 2024-01-10 | 2,850.5 | 2,892 | 2,850 | 2,891.5 | 297,200 | 2,891.50 |
| 2024-01-09 | 2,845.5 | 2,886.5 | 2,833 | 2,870 | 269,100 | 2,870 |
| 2024-01-05 | 2,863.5 | 2,875 | 2,828 | 2,843 | 235,600 | 2,843 |
| 2024-01-04 | 2,820 | 2,870 | 2,795.5 | 2,864 | 326,700 | 2,864 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株