4061 デンカ(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 | 2,071 | 2,123.5 | 2,071 | 2,117.5 | 517,800 | 2,117.50 |
| 2024-11-20 | 2,064 | 2,093 | 2,062.5 | 2,066.5 | 227,700 | 2,066.50 |
| 2024-11-19 | 2,051.5 | 2,064 | 2,045.5 | 2,057.5 | 300,100 | 2,057.50 |
| 2024-11-18 | 2,022 | 2,056.5 | 2,018 | 2,052.5 | 436,700 | 2,052.50 |
| 2024-11-15 | 2,050 | 2,083 | 2,037 | 2,039.5 | 422,200 | 2,039.50 |
| 2024-11-14 | 2,043 | 2,072 | 2,021 | 2,022 | 345,200 | 2,022 |
| 2024-11-13 | 2,027 | 2,060 | 2,027 | 2,040.5 | 367,500 | 2,040.50 |
| 2024-11-12 | 2,040 | 2,053.5 | 2,027 | 2,036.5 | 304,000 | 2,036.50 |
| 2024-11-11 | 2,007.5 | 2,047.5 | 1,993 | 2,047 | 636,900 | 2,047 |
| 2024-11-08 | 2,200 | 2,215 | 2,025 | 2,036 | 1,234,800 | 2,036 |
| 2024-11-07 | 2,182 | 2,198.5 | 2,168 | 2,183.5 | 215,600 | 2,183.50 |
| 2024-11-06 | 2,163.5 | 2,194.5 | 2,149 | 2,167.5 | 253,500 | 2,167.50 |
| 2024-11-05 | 2,165 | 2,170 | 2,141.5 | 2,156 | 189,100 | 2,156 |
| 2024-11-01 | 2,150 | 2,160.5 | 2,138 | 2,144 | 375,800 | 2,144 |
| 2024-10-31 | 2,163 | 2,171.5 | 2,146 | 2,165 | 276,000 | 2,165 |
| 2024-10-30 | 2,150 | 2,157 | 2,136.5 | 2,152.5 | 522,400 | 2,152.50 |
| 2024-10-29 | 2,141.5 | 2,158 | 2,135 | 2,142 | 282,900 | 2,142 |
| 2024-10-28 | 2,111.5 | 2,144 | 2,101 | 2,137.5 | 274,200 | 2,137.50 |
| 2024-10-25 | 2,145.5 | 2,146.5 | 2,120.5 | 2,135 | 267,800 | 2,135 |
| 2024-10-24 | 2,133.5 | 2,149.5 | 2,116.5 | 2,139.5 | 400,600 | 2,139.50 |
| 2024-10-23 | 2,138 | 2,164.5 | 2,136 | 2,145 | 282,500 | 2,145 |
| 2024-10-22 | 2,159 | 2,159 | 2,123.5 | 2,148.5 | 408,900 | 2,148.50 |
| 2024-10-21 | 2,162 | 2,185 | 2,150.5 | 2,159.5 | 322,400 | 2,159.50 |
| 2024-10-18 | 2,168 | 2,174 | 2,155 | 2,172 | 364,000 | 2,172 |
| 2024-10-17 | 2,185 | 2,186.5 | 2,153.5 | 2,155 | 455,700 | 2,155 |
| 2024-10-16 | 2,180 | 2,205.5 | 2,172.5 | 2,175.5 | 319,700 | 2,175.50 |
| 2024-10-15 | 2,205 | 2,212.5 | 2,175 | 2,209 | 412,900 | 2,209 |
| 2024-10-11 | 2,220.5 | 2,225 | 2,207 | 2,213 | 394,400 | 2,213 |
| 2024-10-10 | 2,210.5 | 2,223 | 2,201.5 | 2,204.5 | 335,400 | 2,204.50 |
| 2024-10-09 | 2,225.5 | 2,228.5 | 2,188 | 2,210.5 | 410,400 | 2,210.50 |
| 2024-10-08 | 2,246 | 2,246.5 | 2,206.5 | 2,212.5 | 342,300 | 2,212.50 |
| 2024-10-07 | 2,267 | 2,272.5 | 2,246 | 2,259.5 | 396,500 | 2,259.50 |
| 2024-10-04 | 2,228.5 | 2,242 | 2,220 | 2,241.5 | 373,900 | 2,241.50 |
| 2024-10-03 | 2,300 | 2,309 | 2,237 | 2,243 | 530,100 | 2,243 |
| 2024-10-02 | 2,236.5 | 2,265 | 2,231 | 2,259 | 685,800 | 2,259 |
| 2024-10-01 | 2,253.5 | 2,260 | 2,232 | 2,253 | 577,900 | 2,253 |
| 2024-09-30 | 2,227 | 2,268 | 2,218 | 2,252.5 | 515,300 | 2,252.50 |
| 2024-09-27 | 2,291 | 2,310 | 2,278 | 2,304.5 | 597,200 | 2,304.50 |
| 2024-09-26 | 2,300 | 2,322 | 2,282.5 | 2,318.5 | 537,400 | 2,318.50 |
| 2024-09-25 | 2,290 | 2,295 | 2,260 | 2,283 | 505,100 | 2,283 |
| 2024-09-24 | 2,275.5 | 2,286.5 | 2,263.5 | 2,271 | 524,900 | 2,271 |
| 2024-09-20 | 2,270 | 2,296.5 | 2,256.5 | 2,267 | 894,500 | 2,267 |
| 2024-09-19 | 2,249 | 2,261.5 | 2,239 | 2,243.5 | 506,300 | 2,243.50 |
| 2024-09-18 | 2,198.5 | 2,228 | 2,188.5 | 2,218 | 407,800 | 2,218 |
| 2024-09-17 | 2,149 | 2,176 | 2,132.5 | 2,160 | 513,700 | 2,160 |
| 2024-09-13 | 2,183 | 2,186 | 2,143 | 2,147.5 | 421,600 | 2,147.50 |
| 2024-09-12 | 2,176.5 | 2,189.5 | 2,150.5 | 2,177.5 | 407,500 | 2,177.50 |
| 2024-09-11 | 2,170 | 2,175.5 | 2,115 | 2,139 | 533,400 | 2,139 |
| 2024-09-10 | 2,205 | 2,212 | 2,183 | 2,183 | 238,700 | 2,183 |
| 2024-09-09 | 2,170 | 2,200.5 | 2,150.5 | 2,195 | 380,800 | 2,195 |
| 2024-09-06 | 2,227.5 | 2,232.5 | 2,205.5 | 2,220 | 314,900 | 2,220 |
| 2024-09-05 | 2,223 | 2,262 | 2,213 | 2,219 | 359,900 | 2,219 |
| 2024-09-04 | 2,251 | 2,261.5 | 2,240 | 2,245.5 | 510,300 | 2,245.50 |
| 2024-09-03 | 2,266.5 | 2,302 | 2,266 | 2,288.5 | 400,900 | 2,288.50 |
| 2024-09-02 | 2,263 | 2,272.5 | 2,246 | 2,266.5 | 500,000 | 2,266.50 |
| 2024-08-30 | 2,290 | 2,297 | 2,262 | 2,264.5 | 626,200 | 2,264.50 |
| 2024-08-29 | 2,275 | 2,297 | 2,261.5 | 2,273.5 | 919,400 | 2,273.50 |
| 2024-08-28 | 2,292 | 2,293 | 2,253.5 | 2,274.5 | 416,800 | 2,274.50 |
| 2024-08-27 | 2,266.5 | 2,274.5 | 2,248 | 2,273 | 284,100 | 2,273 |
| 2024-08-26 | 2,239 | 2,270 | 2,227 | 2,247 | 409,900 | 2,247 |
| 2024-08-23 | 2,241 | 2,285 | 2,239 | 2,246.5 | 828,800 | 2,246.50 |
| 2024-08-22 | 2,210 | 2,219.5 | 2,195 | 2,219.5 | 239,200 | 2,219.50 |
| 2024-08-21 | 2,220.5 | 2,220.5 | 2,188.5 | 2,205 | 413,200 | 2,205 |
| 2024-08-20 | 2,211 | 2,226 | 2,203.5 | 2,221.5 | 392,300 | 2,221.50 |
| 2024-08-19 | 2,195 | 2,211 | 2,179.5 | 2,184 | 584,500 | 2,184 |
| 2024-08-16 | 2,175.5 | 2,191.5 | 2,162 | 2,176 | 431,700 | 2,176 |
| 2024-08-15 | 2,155 | 2,157.5 | 2,134 | 2,154 | 354,400 | 2,154 |
| 2024-08-14 | 2,110 | 2,154 | 2,108.5 | 2,143 | 561,900 | 2,143 |
| 2024-08-13 | 2,061 | 2,104 | 2,056.5 | 2,099 | 502,600 | 2,099 |
| 2024-08-09 | 2,112 | 2,124.5 | 2,024 | 2,070.5 | 852,700 | 2,070.50 |
| 2024-08-08 | 2,080 | 2,144 | 2,072 | 2,082 | 1,041,200 | 2,082 |
| 2024-08-07 | 1,942 | 2,106.5 | 1,903.5 | 2,075 | 2,279,200 | 2,075 |
| 2024-08-06 | 1,836.5 | 1,984 | 1,813 | 1,953 | 1,144,400 | 1,953 |
| 2024-08-05 | 1,946 | 1,949 | 1,716.5 | 1,716.5 | 2,258,500 | 1,716.50 |
| 2024-08-02 | 2,060 | 2,070 | 2,017.5 | 2,024.5 | 905,100 | 2,024.50 |
| 2024-08-01 | 2,160 | 2,160.5 | 2,083 | 2,096.5 | 1,024,400 | 2,096.50 |
| 2024-07-31 | 2,177.5 | 2,205 | 2,170.5 | 2,196.5 | 1,051,900 | 2,196.50 |
| 2024-07-30 | 2,172 | 2,178 | 2,164 | 2,169 | 305,000 | 2,169 |
| 2024-07-29 | 2,179 | 2,186 | 2,169 | 2,182 | 276,400 | 2,182 |
| 2024-07-26 | 2,161.5 | 2,170.5 | 2,151.5 | 2,151.5 | 265,800 | 2,151.50 |
| 2024-07-25 | 2,145 | 2,157 | 2,130 | 2,142 | 426,500 | 2,142 |
| 2024-07-24 | 2,182.5 | 2,191 | 2,147 | 2,149 | 481,500 | 2,149 |
| 2024-07-23 | 2,181 | 2,208.5 | 2,181 | 2,194.5 | 381,200 | 2,194.50 |
| 2024-07-22 | 2,197.5 | 2,197.5 | 2,175 | 2,177.5 | 240,100 | 2,177.50 |
| 2024-07-19 | 2,205 | 2,205 | 2,169.5 | 2,185.5 | 368,800 | 2,185.50 |
| 2024-07-18 | 2,200 | 2,221 | 2,194 | 2,216.5 | 479,800 | 2,216.50 |
| 2024-07-17 | 2,166 | 2,204 | 2,160 | 2,195 | 534,500 | 2,195 |
| 2024-07-16 | 2,167 | 2,167 | 2,141 | 2,149.5 | 430,200 | 2,149.50 |
| 2024-07-12 | 2,156.5 | 2,185 | 2,156.5 | 2,167.5 | 456,400 | 2,167.50 |
| 2024-07-11 | 2,145 | 2,176 | 2,140 | 2,167 | 420,500 | 2,167 |
| 2024-07-10 | 2,130 | 2,141 | 2,113 | 2,136 | 547,900 | 2,136 |
| 2024-07-09 | 2,155.5 | 2,159.5 | 2,090 | 2,131.5 | 1,007,800 | 2,131.50 |
| 2024-07-08 | 2,162 | 2,173 | 2,152.5 | 2,161.5 | 272,200 | 2,161.50 |
| 2024-07-05 | 2,166 | 2,167.5 | 2,148 | 2,150.5 | 430,800 | 2,150.50 |
| 2024-07-04 | 2,167 | 2,169 | 2,158 | 2,164 | 299,000 | 2,164 |
| 2024-07-03 | 2,165 | 2,171.5 | 2,155 | 2,164.5 | 355,900 | 2,164.50 |
| 2024-07-02 | 2,179 | 2,183.5 | 2,163.5 | 2,169 | 442,400 | 2,169 |
| 2024-07-01 | 2,180 | 2,196 | 2,171.5 | 2,181.5 | 327,100 | 2,181.50 |
| 2024-06-28 | 2,164 | 2,168.5 | 2,148.5 | 2,163.5 | 429,600 | 2,163.50 |
| 2024-06-27 | 2,170 | 2,180 | 2,149.5 | 2,164 | 751,900 | 2,164 |
| 2024-06-26 | 2,160.5 | 2,171.5 | 2,143.5 | 2,168 | 520,200 | 2,168 |
| 2024-06-25 | 2,174.5 | 2,174.5 | 2,150 | 2,164.5 | 621,700 | 2,164.50 |
| 2024-06-24 | 2,166 | 2,167 | 2,153 | 2,160 | 300,000 | 2,160 |
| 2024-06-21 | 2,168 | 2,181 | 2,160.5 | 2,171 | 732,800 | 2,171 |
| 2024-06-20 | 2,120 | 2,156.5 | 2,117.5 | 2,150.5 | 606,000 | 2,150.50 |
| 2024-06-19 | 2,093.5 | 2,123.5 | 2,086 | 2,120 | 435,300 | 2,120 |
| 2024-06-18 | 2,097.5 | 2,104.5 | 2,084 | 2,091.5 | 355,100 | 2,091.50 |
| 2024-06-17 | 2,114.5 | 2,117.5 | 2,080.5 | 2,087 | 431,100 | 2,087 |
| 2024-06-14 | 2,080.5 | 2,128.5 | 2,072 | 2,113.5 | 828,500 | 2,113.50 |
| 2024-06-13 | 2,155 | 2,158.5 | 2,066 | 2,071 | 1,116,900 | 2,071 |
| 2024-06-12 | 2,163.5 | 2,170 | 2,155 | 2,155 | 247,900 | 2,155 |
| 2024-06-11 | 2,162 | 2,185 | 2,150.5 | 2,171.5 | 407,000 | 2,171.50 |
| 2024-06-10 | 2,160 | 2,172.5 | 2,153 | 2,165 | 320,800 | 2,165 |
| 2024-06-07 | 2,150 | 2,168 | 2,146 | 2,158.5 | 387,900 | 2,158.50 |
| 2024-06-06 | 2,175 | 2,181 | 2,146 | 2,149.5 | 578,700 | 2,149.50 |
| 2024-06-05 | 2,191 | 2,195.5 | 2,170.5 | 2,183 | 517,400 | 2,183 |
| 2024-06-04 | 2,219 | 2,220 | 2,198 | 2,210 | 647,000 | 2,210 |
| 2024-06-03 | 2,248 | 2,262.5 | 2,240 | 2,241.5 | 417,600 | 2,241.50 |
| 2024-05-31 | 2,220 | 2,227 | 2,207 | 2,219.5 | 437,800 | 2,219.50 |
| 2024-05-30 | 2,190 | 2,199.5 | 2,168.5 | 2,197.5 | 387,800 | 2,197.50 |
| 2024-05-29 | 2,248.5 | 2,248.5 | 2,193.5 | 2,196.5 | 497,200 | 2,196.50 |
| 2024-05-28 | 2,234.5 | 2,260 | 2,232 | 2,232.5 | 347,600 | 2,232.50 |
| 2024-05-27 | 2,219.5 | 2,231.5 | 2,200.5 | 2,231.5 | 377,200 | 2,231.50 |
| 2024-05-24 | 2,225.5 | 2,231.5 | 2,207 | 2,223.5 | 298,100 | 2,223.50 |
| 2024-05-23 | 2,222 | 2,247 | 2,202 | 2,238.5 | 364,900 | 2,238.50 |
| 2024-05-22 | 2,268.5 | 2,270 | 2,231.5 | 2,231.5 | 386,200 | 2,231.50 |
| 2024-05-21 | 2,290 | 2,290 | 2,258.5 | 2,265 | 409,800 | 2,265 |
| 2024-05-20 | 2,280 | 2,301.5 | 2,280 | 2,287.5 | 254,800 | 2,287.50 |
| 2024-05-17 | 2,245 | 2,284 | 2,243 | 2,272 | 312,700 | 2,272 |
| 2024-05-16 | 2,275 | 2,276.5 | 2,245 | 2,259 | 555,700 | 2,259 |
| 2024-05-15 | 2,365 | 2,365 | 2,275 | 2,275 | 656,700 | 2,275 |
| 2024-05-14 | 2,358 | 2,384 | 2,327 | 2,348 | 538,900 | 2,348 |
| 2024-05-13 | 2,315.5 | 2,378.5 | 2,302 | 2,358 | 1,075,400 | 2,358 |
| 2024-05-10 | 2,344.5 | 2,357 | 2,235 | 2,301.5 | 1,538,400 | 2,301.50 |
| 2024-05-09 | 2,300.5 | 2,328 | 2,300.5 | 2,317.5 | 315,100 | 2,317.50 |
| 2024-05-08 | 2,314 | 2,324.5 | 2,300.5 | 2,304 | 378,500 | 2,304 |
| 2024-05-07 | 2,319.5 | 2,326.5 | 2,299.5 | 2,313.5 | 364,900 | 2,313.50 |
| 2024-05-02 | 2,330.5 | 2,333.5 | 2,312.5 | 2,317.5 | 196,600 | 2,317.50 |
| 2024-05-01 | 2,308.5 | 2,339 | 2,307.5 | 2,336 | 266,900 | 2,336 |
| 2024-04-30 | 2,310 | 2,338.5 | 2,300 | 2,338.5 | 382,900 | 2,338.50 |
| 2024-04-26 | 2,286.5 | 2,303.5 | 2,261 | 2,295 | 359,700 | 2,295 |
| 2024-04-25 | 2,260 | 2,298 | 2,250 | 2,286.5 | 556,400 | 2,286.50 |
| 2024-04-24 | 2,276 | 2,277 | 2,241.5 | 2,266.5 | 641,800 | 2,266.50 |
| 2024-04-23 | 2,287 | 2,299.5 | 2,277.5 | 2,280.5 | 560,400 | 2,280.50 |
| 2024-04-22 | 2,259.5 | 2,284.5 | 2,246.5 | 2,277.5 | 534,400 | 2,277.50 |
| 2024-04-19 | 2,210 | 2,234 | 2,202.5 | 2,220 | 817,200 | 2,220 |
| 2024-04-18 | 2,214 | 2,243 | 2,205.5 | 2,226.5 | 753,000 | 2,226.50 |
| 2024-04-17 | 2,322 | 2,324 | 2,215.5 | 2,220.5 | 1,312,500 | 2,220.50 |
| 2024-04-16 | 2,335 | 2,340.5 | 2,298.5 | 2,316 | 689,800 | 2,316 |
| 2024-04-15 | 2,340 | 2,349 | 2,332.5 | 2,348 | 362,400 | 2,348 |
| 2024-04-12 | 2,345.5 | 2,375 | 2,340 | 2,369.5 | 608,700 | 2,369.50 |
| 2024-04-11 | 2,349 | 2,357 | 2,319 | 2,345.5 | 407,100 | 2,345.50 |
| 2024-04-10 | 2,350 | 2,377 | 2,347.5 | 2,359.5 | 363,700 | 2,359.50 |
| 2024-04-09 | 2,342 | 2,354 | 2,336 | 2,348.5 | 371,400 | 2,348.50 |
| 2024-04-08 | 2,337 | 2,347.5 | 2,328.5 | 2,347.5 | 352,000 | 2,347.50 |
| 2024-04-05 | 2,300 | 2,333 | 2,294 | 2,325 | 481,000 | 2,325 |
| 2024-04-04 | 2,337.5 | 2,348 | 2,314.5 | 2,314.5 | 543,900 | 2,314.50 |
| 2024-04-03 | 2,310 | 2,323.5 | 2,280.5 | 2,318 | 697,500 | 2,318 |
| 2024-04-02 | 2,359 | 2,366.5 | 2,332.5 | 2,332.5 | 701,900 | 2,332.50 |
| 2024-04-01 | 2,369 | 2,369 | 2,317 | 2,340.5 | 1,273,900 | 2,340.50 |
| 2024-03-29 | 2,363 | 2,372.5 | 2,343 | 2,346.5 | 1,129,100 | 2,346.50 |
| 2024-03-28 | 2,398 | 2,398 | 2,344.5 | 2,355 | 1,201,800 | 2,355 |
| 2024-03-27 | 2,454.5 | 2,454.5 | 2,428 | 2,439.5 | 757,900 | 2,439.50 |
| 2024-03-26 | 2,431 | 2,442 | 2,414 | 2,430 | 969,700 | 2,430 |
| 2024-03-25 | 2,478 | 2,479.5 | 2,437.5 | 2,437.5 | 553,800 | 2,437.50 |
| 2024-03-22 | 2,475 | 2,480.5 | 2,458 | 2,472.5 | 427,200 | 2,472.50 |
| 2024-03-21 | 2,468 | 2,482 | 2,451 | 2,471 | 465,200 | 2,471 |
| 2024-03-19 | 2,427.5 | 2,445 | 2,422.5 | 2,439.5 | 274,300 | 2,439.50 |
| 2024-03-18 | 2,417 | 2,428 | 2,401 | 2,422 | 403,100 | 2,422 |
| 2024-03-15 | 2,399.5 | 2,431.5 | 2,399.5 | 2,411 | 523,600 | 2,411 |
| 2024-03-14 | 2,366.5 | 2,407 | 2,366.5 | 2,391.5 | 515,000 | 2,391.50 |
| 2024-03-13 | 2,405.5 | 2,414 | 2,368.5 | 2,370 | 758,300 | 2,370 |
| 2024-03-12 | 2,408 | 2,411 | 2,362 | 2,403.5 | 939,200 | 2,403.50 |
| 2024-03-11 | 2,455 | 2,457.5 | 2,408 | 2,424.5 | 468,000 | 2,424.50 |
| 2024-03-08 | 2,437 | 2,464 | 2,430 | 2,459.5 | 625,100 | 2,459.50 |
| 2024-03-07 | 2,438.5 | 2,443 | 2,420 | 2,433 | 356,900 | 2,433 |
| 2024-03-06 | 2,408.5 | 2,438.5 | 2,407 | 2,430 | 399,700 | 2,430 |
| 2024-03-05 | 2,450 | 2,457.5 | 2,408 | 2,411 | 591,800 | 2,411 |
| 2024-03-04 | 2,467.5 | 2,486 | 2,457 | 2,463.5 | 325,000 | 2,463.50 |
| 2024-03-01 | 2,456 | 2,474 | 2,453 | 2,467.5 | 389,000 | 2,467.50 |
| 2024-02-29 | 2,480 | 2,486.5 | 2,442.5 | 2,456 | 564,300 | 2,456 |
| 2024-02-28 | 2,500 | 2,509 | 2,489 | 2,504 | 280,300 | 2,504 |
| 2024-02-27 | 2,508 | 2,517.5 | 2,493.5 | 2,505.5 | 309,100 | 2,505.50 |
| 2024-02-26 | 2,515.5 | 2,527.5 | 2,496.5 | 2,510.5 | 357,700 | 2,510.50 |
| 2024-02-22 | 2,522.5 | 2,522.5 | 2,495 | 2,513 | 390,200 | 2,513 |
| 2024-02-21 | 2,528.5 | 2,538.5 | 2,497.5 | 2,511.5 | 247,000 | 2,511.50 |
| 2024-02-20 | 2,525 | 2,533.5 | 2,511 | 2,523 | 286,900 | 2,523 |
| 2024-02-19 | 2,532.5 | 2,538.5 | 2,513.5 | 2,528 | 259,300 | 2,528 |
| 2024-02-16 | 2,472.5 | 2,536 | 2,472.5 | 2,526 | 498,200 | 2,526 |
| 2024-02-15 | 2,477 | 2,483.5 | 2,442.5 | 2,458.5 | 452,200 | 2,458.50 |
| 2024-02-14 | 2,502.5 | 2,513 | 2,475 | 2,490 | 350,000 | 2,490 |
| 2024-02-13 | 2,464.5 | 2,517 | 2,451 | 2,512 | 469,600 | 2,512 |
| 2024-02-09 | 2,492 | 2,492 | 2,449 | 2,458 | 452,000 | 2,458 |
| 2024-02-08 | 2,432 | 2,475.5 | 2,407.5 | 2,460.5 | 1,026,500 | 2,460.50 |
| 2024-02-07 | 2,578 | 2,623 | 2,426 | 2,441 | 1,913,600 | 2,441 |
| 2024-02-06 | 2,583 | 2,585 | 2,559 | 2,568 | 270,500 | 2,568 |
| 2024-02-05 | 2,595 | 2,608.5 | 2,587 | 2,591.5 | 401,800 | 2,591.50 |
| 2024-02-02 | 2,575.5 | 2,592 | 2,553 | 2,581.5 | 321,000 | 2,581.50 |
| 2024-02-01 | 2,570.5 | 2,587.5 | 2,554.5 | 2,567.5 | 334,500 | 2,567.50 |
| 2024-01-31 | 2,557 | 2,586.5 | 2,550.5 | 2,582 | 212,000 | 2,582 |
| 2024-01-30 | 2,565 | 2,566 | 2,548.5 | 2,560.5 | 226,100 | 2,560.50 |
| 2024-01-29 | 2,571 | 2,606.5 | 2,567 | 2,571.5 | 463,000 | 2,571.50 |
| 2024-01-26 | 2,557.5 | 2,568 | 2,545.5 | 2,554.5 | 253,100 | 2,554.50 |
| 2024-01-25 | 2,556.5 | 2,574.5 | 2,545 | 2,572.5 | 301,400 | 2,572.50 |
| 2024-01-24 | 2,566 | 2,571 | 2,542 | 2,555.5 | 290,700 | 2,555.50 |
| 2024-01-23 | 2,584 | 2,589 | 2,556 | 2,566 | 329,300 | 2,566 |
| 2024-01-22 | 2,549.5 | 2,583.5 | 2,544.5 | 2,580.5 | 385,000 | 2,580.50 |
| 2024-01-19 | 2,529.5 | 2,545.5 | 2,524.5 | 2,537.5 | 349,300 | 2,537.50 |
| 2024-01-18 | 2,530 | 2,536 | 2,511 | 2,514.5 | 383,800 | 2,514.50 |
| 2024-01-17 | 2,587 | 2,602.5 | 2,533 | 2,533 | 530,800 | 2,533 |
| 2024-01-16 | 2,575 | 2,589 | 2,568.5 | 2,569.5 | 413,100 | 2,569.50 |
| 2024-01-15 | 2,564.5 | 2,585 | 2,560.5 | 2,566.5 | 328,100 | 2,566.50 |
| 2024-01-12 | 2,617.5 | 2,617.5 | 2,567.5 | 2,567.5 | 394,600 | 2,567.50 |
| 2024-01-11 | 2,591 | 2,607 | 2,590.5 | 2,596 | 450,800 | 2,596 |
| 2024-01-10 | 2,590 | 2,595 | 2,568 | 2,585 | 326,100 | 2,585 |
| 2024-01-09 | 2,598 | 2,601 | 2,571.5 | 2,591.5 | 364,400 | 2,591.50 |
| 2024-01-05 | 2,564 | 2,592.5 | 2,562 | 2,583.5 | 381,100 | 2,583.50 |
| 2024-01-04 | 2,496 | 2,556 | 2,472.5 | 2,553 | 442,300 | 2,553 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
