4088 エア・ウォーター(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 | 1,870.5 | 1,880 | 1,855 | 1,862 | 392,300 | 1,862 |
| 2024-11-20 | 1,871.5 | 1,883.5 | 1,860.5 | 1,861.5 | 283,900 | 1,861.50 |
| 2024-11-19 | 1,877 | 1,904.5 | 1,870.5 | 1,872 | 267,600 | 1,872 |
| 2024-11-18 | 1,862 | 1,875.5 | 1,853 | 1,873.5 | 321,800 | 1,873.50 |
| 2024-11-15 | 1,889.5 | 1,896.5 | 1,867 | 1,868 | 344,800 | 1,868 |
| 2024-11-14 | 1,881 | 1,901 | 1,881 | 1,882 | 373,000 | 1,882 |
| 2024-11-13 | 1,890 | 1,906.5 | 1,885 | 1,885.5 | 262,400 | 1,885.50 |
| 2024-11-12 | 1,915.5 | 1,927 | 1,885 | 1,889.5 | 489,900 | 1,889.50 |
| 2024-11-11 | 1,908.5 | 1,915.5 | 1,886 | 1,901.5 | 409,100 | 1,901.50 |
| 2024-11-08 | 1,926 | 1,980 | 1,910.5 | 1,922.5 | 691,800 | 1,922.50 |
| 2024-11-07 | 1,915 | 1,953.5 | 1,915 | 1,946 | 446,600 | 1,946 |
| 2024-11-06 | 1,880.5 | 1,943 | 1,880.5 | 1,907 | 587,900 | 1,907 |
| 2024-11-05 | 1,890.5 | 1,897 | 1,862 | 1,882 | 448,700 | 1,882 |
| 2024-11-01 | 1,890.5 | 1,904 | 1,881 | 1,881 | 724,900 | 1,881 |
| 2024-10-31 | 1,920.5 | 1,938.5 | 1,910.5 | 1,930.5 | 502,800 | 1,930.50 |
| 2024-10-30 | 1,923 | 1,927.5 | 1,906.5 | 1,914.5 | 971,800 | 1,914.50 |
| 2024-10-29 | 1,913.5 | 1,933 | 1,904 | 1,915.5 | 392,300 | 1,915.50 |
| 2024-10-28 | 1,899.5 | 1,918 | 1,890 | 1,917 | 525,800 | 1,917 |
| 2024-10-25 | 1,915 | 1,923 | 1,900 | 1,908 | 428,000 | 1,908 |
| 2024-10-24 | 1,913 | 1,923 | 1,897.5 | 1,916 | 365,100 | 1,916 |
| 2024-10-23 | 1,943 | 1,955.5 | 1,924 | 1,928 | 323,800 | 1,928 |
| 2024-10-22 | 1,950 | 1,957 | 1,938 | 1,945.5 | 493,800 | 1,945.50 |
| 2024-10-21 | 1,960.5 | 1,967.5 | 1,948 | 1,950.5 | 473,800 | 1,950.50 |
| 2024-10-18 | 1,978 | 1,984 | 1,968 | 1,968.5 | 221,300 | 1,968.50 |
| 2024-10-17 | 1,989 | 1,990 | 1,966 | 1,969.5 | 364,700 | 1,969.50 |
| 2024-10-16 | 1,983 | 2,005 | 1,968 | 1,985 | 375,200 | 1,985 |
| 2024-10-15 | 2,020 | 2,021.5 | 2,003.5 | 2,013.5 | 451,500 | 2,013.50 |
| 2024-10-11 | 2,009.5 | 2,023 | 2,001 | 2,004.5 | 285,400 | 2,004.50 |
| 2024-10-10 | 2,026 | 2,029 | 2,002 | 2,008.5 | 244,800 | 2,008.50 |
| 2024-10-09 | 2,020 | 2,036 | 2,004 | 2,013.5 | 300,000 | 2,013.50 |
| 2024-10-08 | 2,011 | 2,030.5 | 2,003.5 | 2,012 | 369,600 | 2,012 |
| 2024-10-07 | 2,067 | 2,070 | 2,046.5 | 2,047.5 | 437,900 | 2,047.50 |
| 2024-10-04 | 2,034 | 2,045.5 | 2,026.5 | 2,037 | 333,100 | 2,037 |
| 2024-10-03 | 2,070 | 2,074 | 2,028.5 | 2,032.5 | 439,200 | 2,032.50 |
| 2024-10-02 | 2,019.5 | 2,034.5 | 2,013 | 2,020 | 518,800 | 2,020 |
| 2024-10-01 | 2,013 | 2,036 | 2,001.5 | 2,025 | 546,200 | 2,025 |
| 2024-09-30 | 1,994 | 2,036 | 1,990 | 2,011.5 | 536,400 | 2,011.50 |
| 2024-09-27 | 2,073 | 2,089 | 2,059.5 | 2,068.5 | 569,200 | 2,068.50 |
| 2024-09-26 | 2,050 | 2,089.5 | 2,033 | 2,086 | 669,000 | 2,086 |
| 2024-09-25 | 2,028.5 | 2,038 | 2,014 | 2,035.5 | 424,500 | 2,035.50 |
| 2024-09-24 | 2,051.5 | 2,060 | 2,032.5 | 2,038.5 | 448,400 | 2,038.50 |
| 2024-09-20 | 2,044.5 | 2,064 | 2,031.5 | 2,031.5 | 575,200 | 2,031.50 |
| 2024-09-19 | 2,030 | 2,047.5 | 2,017 | 2,023 | 499,500 | 2,023 |
| 2024-09-18 | 2,011.5 | 2,021 | 1,982.5 | 2,004.5 | 423,400 | 2,004.50 |
| 2024-09-17 | 2,015 | 2,031 | 1,970 | 1,998 | 502,700 | 1,998 |
| 2024-09-13 | 2,019.5 | 2,029.5 | 1,997.5 | 1,998 | 448,700 | 1,998 |
| 2024-09-12 | 2,008.5 | 2,033 | 1,999.5 | 2,018.5 | 531,800 | 2,018.50 |
| 2024-09-11 | 1,990 | 1,998 | 1,956 | 1,968.5 | 426,600 | 1,968.50 |
| 2024-09-10 | 2,003 | 2,017.5 | 1,997 | 2,002.5 | 327,400 | 2,002.50 |
| 2024-09-09 | 1,949.5 | 2,002 | 1,937 | 1,993.5 | 507,000 | 1,993.50 |
| 2024-09-06 | 2,031.5 | 2,047 | 1,991 | 1,998 | 355,800 | 1,998 |
| 2024-09-05 | 1,998 | 2,035 | 1,990 | 2,012.5 | 353,400 | 2,012.50 |
| 2024-09-04 | 2,004.5 | 2,030.5 | 1,995 | 2,009 | 572,300 | 2,009 |
| 2024-09-03 | 2,038 | 2,073 | 2,038 | 2,054.5 | 322,100 | 2,054.50 |
| 2024-09-02 | 2,048 | 2,055.5 | 2,023.5 | 2,047 | 345,600 | 2,047 |
| 2024-08-30 | 2,011 | 2,040.5 | 2,005 | 2,035.5 | 517,500 | 2,035.50 |
| 2024-08-29 | 2,005 | 2,029.5 | 2,003 | 2,005.5 | 295,200 | 2,005.50 |
| 2024-08-28 | 2,010 | 2,020 | 1,996 | 2,011.5 | 339,000 | 2,011.50 |
| 2024-08-27 | 2,001.5 | 2,014.5 | 1,978 | 2,007 | 381,700 | 2,007 |
| 2024-08-26 | 1,996 | 2,042 | 1,972.5 | 1,977 | 759,800 | 1,977 |
| 2024-08-23 | 1,988 | 2,005.5 | 1,977 | 1,997 | 319,200 | 1,997 |
| 2024-08-22 | 2,004 | 2,007.5 | 1,968.5 | 1,980 | 467,600 | 1,980 |
| 2024-08-21 | 1,955.5 | 1,983.5 | 1,949 | 1,971.5 | 589,300 | 1,971.50 |
| 2024-08-20 | 1,957.5 | 1,958 | 1,929 | 1,944.5 | 408,100 | 1,944.50 |
| 2024-08-19 | 1,955 | 1,958 | 1,924 | 1,933 | 396,800 | 1,933 |
| 2024-08-16 | 1,959 | 1,966 | 1,935 | 1,955 | 461,800 | 1,955 |
| 2024-08-15 | 1,909 | 1,928 | 1,888.5 | 1,911 | 549,900 | 1,911 |
| 2024-08-14 | 1,900.5 | 1,917 | 1,879.5 | 1,891.5 | 632,300 | 1,891.50 |
| 2024-08-13 | 1,890 | 1,900.5 | 1,858.5 | 1,900.5 | 857,000 | 1,900.50 |
| 2024-08-09 | 1,859 | 1,889.5 | 1,801 | 1,872 | 1,538,100 | 1,872 |
| 2024-08-08 | 1,913 | 1,963.5 | 1,902 | 1,916 | 541,400 | 1,916 |
| 2024-08-07 | 1,892 | 1,998 | 1,874 | 1,953 | 712,700 | 1,953 |
| 2024-08-06 | 1,830.5 | 1,981.5 | 1,830.5 | 1,929 | 950,000 | 1,929 |
| 2024-08-05 | 1,912 | 1,933.5 | 1,737.5 | 1,750.5 | 1,038,000 | 1,750.50 |
| 2024-08-02 | 2,111 | 2,115 | 2,051.5 | 2,055.5 | 587,600 | 2,055.50 |
| 2024-08-01 | 2,182 | 2,198 | 2,155 | 2,161 | 604,500 | 2,161 |
| 2024-07-31 | 2,161.5 | 2,224.5 | 2,153 | 2,222.5 | 549,100 | 2,222.50 |
| 2024-07-30 | 2,170 | 2,176 | 2,147 | 2,161.5 | 376,200 | 2,161.50 |
| 2024-07-29 | 2,132.5 | 2,180 | 2,121.5 | 2,178 | 488,500 | 2,178 |
| 2024-07-26 | 2,107.5 | 2,114.5 | 2,070.5 | 2,100.5 | 517,800 | 2,100.50 |
| 2024-07-25 | 2,080 | 2,101.5 | 2,077.5 | 2,086.5 | 522,600 | 2,086.50 |
| 2024-07-24 | 2,123.5 | 2,123.5 | 2,096.5 | 2,100 | 631,500 | 2,100 |
| 2024-07-23 | 2,152 | 2,162.5 | 2,131.5 | 2,133.5 | 369,600 | 2,133.50 |
| 2024-07-22 | 2,145.5 | 2,159 | 2,126 | 2,135.5 | 384,700 | 2,135.50 |
| 2024-07-19 | 2,154 | 2,156 | 2,136.5 | 2,148 | 320,700 | 2,148 |
| 2024-07-18 | 2,161.5 | 2,187 | 2,152.5 | 2,153 | 444,500 | 2,153 |
| 2024-07-17 | 2,182.5 | 2,182.5 | 2,167 | 2,176.5 | 400,900 | 2,176.50 |
| 2024-07-16 | 2,171.5 | 2,177 | 2,163 | 2,174 | 415,200 | 2,174 |
| 2024-07-12 | 2,179.5 | 2,209.5 | 2,156 | 2,163 | 762,400 | 2,163 |
| 2024-07-11 | 2,172.5 | 2,192.5 | 2,170 | 2,188.5 | 695,600 | 2,188.50 |
| 2024-07-10 | 2,151 | 2,160 | 2,129.5 | 2,160 | 597,100 | 2,160 |
| 2024-07-09 | 2,128.5 | 2,159 | 2,125.5 | 2,151 | 539,000 | 2,151 |
| 2024-07-08 | 2,143 | 2,159 | 2,123 | 2,145 | 529,500 | 2,145 |
| 2024-07-05 | 2,178 | 2,183 | 2,145.5 | 2,151 | 695,200 | 2,151 |
| 2024-07-04 | 2,196.5 | 2,217 | 2,178 | 2,202 | 552,200 | 2,202 |
| 2024-07-03 | 2,168.5 | 2,196.5 | 2,161 | 2,196.5 | 636,400 | 2,196.50 |
| 2024-07-02 | 2,188 | 2,188 | 2,164 | 2,179 | 629,700 | 2,179 |
| 2024-07-01 | 2,192.5 | 2,200.5 | 2,160.5 | 2,178 | 576,200 | 2,178 |
| 2024-06-28 | 2,189.5 | 2,190.5 | 2,161.5 | 2,175.5 | 803,700 | 2,175.50 |
| 2024-06-27 | 2,190 | 2,191 | 2,169.5 | 2,184 | 716,400 | 2,184 |
| 2024-06-26 | 2,179.5 | 2,190.5 | 2,168 | 2,190.5 | 613,700 | 2,190.50 |
| 2024-06-25 | 2,200 | 2,204.5 | 2,178 | 2,197 | 695,400 | 2,197 |
| 2024-06-24 | 2,187 | 2,189 | 2,156 | 2,183.5 | 529,900 | 2,183.50 |
| 2024-06-21 | 2,173.5 | 2,183 | 2,154 | 2,165.5 | 733,300 | 2,165.50 |
| 2024-06-20 | 2,158 | 2,163 | 2,141.5 | 2,163 | 469,700 | 2,163 |
| 2024-06-19 | 2,176.5 | 2,192 | 2,162 | 2,184.5 | 436,900 | 2,184.50 |
| 2024-06-18 | 2,150 | 2,170.5 | 2,133 | 2,159 | 482,400 | 2,159 |
| 2024-06-17 | 2,110 | 2,149 | 2,110 | 2,144.5 | 535,200 | 2,144.50 |
| 2024-06-14 | 2,093 | 2,158 | 2,093 | 2,149.5 | 935,700 | 2,149.50 |
| 2024-06-13 | 2,196 | 2,196 | 2,140.5 | 2,143 | 596,000 | 2,143 |
| 2024-06-12 | 2,205.5 | 2,217.5 | 2,180.5 | 2,196.5 | 558,000 | 2,196.50 |
| 2024-06-11 | 2,216 | 2,231 | 2,206.5 | 2,212.5 | 374,700 | 2,212.50 |
| 2024-06-10 | 2,198.5 | 2,228 | 2,198.5 | 2,222 | 364,000 | 2,222 |
| 2024-06-07 | 2,197.5 | 2,212 | 2,188.5 | 2,197 | 368,100 | 2,197 |
| 2024-06-06 | 2,199.5 | 2,212.5 | 2,185.5 | 2,197.5 | 609,400 | 2,197.50 |
| 2024-06-05 | 2,217 | 2,223 | 2,166 | 2,166.5 | 761,100 | 2,166.50 |
| 2024-06-04 | 2,245 | 2,259 | 2,228 | 2,250 | 380,700 | 2,250 |
| 2024-06-03 | 2,298 | 2,313.5 | 2,250.5 | 2,259.5 | 625,500 | 2,259.50 |
| 2024-05-31 | 2,282 | 2,321 | 2,281 | 2,298.5 | 2,000,200 | 2,298.50 |
| 2024-05-30 | 2,231 | 2,267 | 2,222 | 2,266 | 645,900 | 2,266 |
| 2024-05-29 | 2,262 | 2,276.5 | 2,237 | 2,241.5 | 314,600 | 2,241.50 |
| 2024-05-28 | 2,250 | 2,280 | 2,245 | 2,262.5 | 430,900 | 2,262.50 |
| 2024-05-27 | 2,241.5 | 2,261.5 | 2,240.5 | 2,254.5 | 375,500 | 2,254.50 |
| 2024-05-24 | 2,220 | 2,257.5 | 2,211 | 2,237 | 674,400 | 2,237 |
| 2024-05-23 | 2,200 | 2,228.5 | 2,178 | 2,215 | 463,500 | 2,215 |
| 2024-05-22 | 2,226.5 | 2,249 | 2,215.5 | 2,216.5 | 496,500 | 2,216.50 |
| 2024-05-21 | 2,245 | 2,258 | 2,232 | 2,245 | 429,900 | 2,245 |
| 2024-05-20 | 2,244 | 2,278.5 | 2,240.5 | 2,253 | 477,400 | 2,253 |
| 2024-05-17 | 2,230 | 2,251 | 2,218 | 2,241.5 | 576,100 | 2,241.50 |
| 2024-05-16 | 2,235 | 2,243 | 2,194.5 | 2,236 | 781,200 | 2,236 |
| 2024-05-15 | 2,270 | 2,284.5 | 2,240.5 | 2,245.5 | 548,500 | 2,245.50 |
| 2024-05-14 | 2,261 | 2,288 | 2,259.5 | 2,278.5 | 528,700 | 2,278.50 |
| 2024-05-13 | 2,301.5 | 2,313.5 | 2,240 | 2,293.5 | 1,206,500 | 2,293.50 |
| 2024-05-10 | 2,297 | 2,401.5 | 2,288 | 2,351.5 | 1,265,400 | 2,351.50 |
| 2024-05-09 | 2,361 | 2,427 | 2,357.5 | 2,411 | 897,600 | 2,411 |
| 2024-05-08 | 2,359 | 2,367.5 | 2,342 | 2,342 | 623,400 | 2,342 |
| 2024-05-07 | 2,370.5 | 2,387.5 | 2,340.5 | 2,352 | 475,800 | 2,352 |
| 2024-05-02 | 2,364.5 | 2,383.5 | 2,353.5 | 2,371 | 560,200 | 2,371 |
| 2024-05-01 | 2,349 | 2,378.5 | 2,335 | 2,353.5 | 344,800 | 2,353.50 |
| 2024-04-30 | 2,344 | 2,380.5 | 2,300 | 2,372.5 | 733,500 | 2,372.50 |
| 2024-04-26 | 2,300 | 2,347.5 | 2,291 | 2,339.5 | 628,200 | 2,339.50 |
| 2024-04-25 | 2,310 | 2,334 | 2,301 | 2,303.5 | 398,000 | 2,303.50 |
| 2024-04-24 | 2,338 | 2,351 | 2,316.5 | 2,328 | 379,300 | 2,328 |
| 2024-04-23 | 2,312 | 2,329.5 | 2,305 | 2,305.5 | 392,600 | 2,305.50 |
| 2024-04-22 | 2,326.5 | 2,348 | 2,302 | 2,318.5 | 495,900 | 2,318.50 |
| 2024-04-19 | 2,283 | 2,292 | 2,233.5 | 2,276.5 | 526,200 | 2,276.50 |
| 2024-04-18 | 2,289 | 2,313.5 | 2,268.5 | 2,301.5 | 357,600 | 2,301.50 |
| 2024-04-17 | 2,330 | 2,334.5 | 2,264 | 2,278 | 579,600 | 2,278 |
| 2024-04-16 | 2,376 | 2,376.5 | 2,317.5 | 2,317.5 | 581,900 | 2,317.50 |
| 2024-04-15 | 2,331.5 | 2,367 | 2,317 | 2,364 | 369,200 | 2,364 |
| 2024-04-12 | 2,361 | 2,371.5 | 2,332 | 2,369 | 346,100 | 2,369 |
| 2024-04-11 | 2,321 | 2,354.5 | 2,310 | 2,352.5 | 409,500 | 2,352.50 |
| 2024-04-10 | 2,320.5 | 2,363 | 2,316 | 2,353.5 | 365,700 | 2,353.50 |
| 2024-04-09 | 2,329.5 | 2,331 | 2,308 | 2,325.5 | 454,000 | 2,325.50 |
| 2024-04-08 | 2,351 | 2,362 | 2,300.5 | 2,325.5 | 676,300 | 2,325.50 |
| 2024-04-05 | 2,233 | 2,293 | 2,233 | 2,291 | 496,800 | 2,291 |
| 2024-04-04 | 2,305 | 2,321.5 | 2,288.5 | 2,297 | 413,500 | 2,297 |
| 2024-04-03 | 2,283 | 2,310 | 2,266.5 | 2,287.5 | 494,300 | 2,287.50 |
| 2024-04-02 | 2,303 | 2,310.5 | 2,274 | 2,305.5 | 544,300 | 2,305.50 |
| 2024-04-01 | 2,378.5 | 2,385.5 | 2,296 | 2,309.5 | 469,500 | 2,309.50 |
| 2024-03-29 | 2,401 | 2,433.5 | 2,370 | 2,395 | 575,500 | 2,395 |
| 2024-03-28 | 2,300 | 2,378.5 | 2,292 | 2,360.5 | 890,800 | 2,360.50 |
| 2024-03-27 | 2,350 | 2,360.5 | 2,332 | 2,341 | 598,900 | 2,341 |
| 2024-03-26 | 2,337 | 2,345 | 2,320.5 | 2,337 | 383,600 | 2,337 |
| 2024-03-25 | 2,395 | 2,395 | 2,347 | 2,348.5 | 407,800 | 2,348.50 |
| 2024-03-22 | 2,362.5 | 2,386 | 2,350 | 2,379.5 | 378,100 | 2,379.50 |
| 2024-03-21 | 2,399 | 2,399 | 2,356.5 | 2,377.5 | 435,100 | 2,377.50 |
| 2024-03-19 | 2,358 | 2,393.5 | 2,351.5 | 2,368.5 | 523,300 | 2,368.50 |
| 2024-03-18 | 2,313 | 2,369 | 2,313 | 2,351 | 729,300 | 2,351 |
| 2024-03-15 | 2,279 | 2,321.5 | 2,273 | 2,298.5 | 819,900 | 2,298.50 |
| 2024-03-14 | 2,270.5 | 2,290 | 2,253 | 2,284.5 | 314,500 | 2,284.50 |
| 2024-03-13 | 2,275 | 2,298 | 2,245.5 | 2,270.5 | 336,300 | 2,270.50 |
| 2024-03-12 | 2,241 | 2,271 | 2,215 | 2,271 | 428,000 | 2,271 |
| 2024-03-11 | 2,319 | 2,319 | 2,241 | 2,270 | 600,700 | 2,270 |
| 2024-03-08 | 2,342 | 2,379 | 2,329 | 2,345.5 | 673,600 | 2,345.50 |
| 2024-03-07 | 2,386 | 2,387.5 | 2,348 | 2,360 | 799,500 | 2,360 |
| 2024-03-06 | 2,347.5 | 2,369.5 | 2,328 | 2,358.5 | 694,100 | 2,358.50 |
| 2024-03-05 | 2,247.5 | 2,341.5 | 2,233 | 2,312 | 1,189,000 | 2,312 |
| 2024-03-04 | 2,236 | 2,252 | 2,220 | 2,237.5 | 769,600 | 2,237.50 |
| 2024-03-01 | 2,162.5 | 2,196 | 2,153.5 | 2,188 | 303,500 | 2,188 |
| 2024-02-29 | 2,200 | 2,204 | 2,153 | 2,160.5 | 613,600 | 2,160.50 |
| 2024-02-28 | 2,201.5 | 2,228.5 | 2,192.5 | 2,197.5 | 727,000 | 2,197.50 |
| 2024-02-27 | 2,193 | 2,204 | 2,175.5 | 2,186 | 527,900 | 2,186 |
| 2024-02-26 | 2,226 | 2,226 | 2,193.5 | 2,199 | 457,500 | 2,199 |
| 2024-02-22 | 2,200.5 | 2,221 | 2,196 | 2,203.5 | 514,100 | 2,203.50 |
| 2024-02-21 | 2,167 | 2,192 | 2,153.5 | 2,176 | 366,200 | 2,176 |
| 2024-02-20 | 2,154.5 | 2,182 | 2,152 | 2,177 | 495,800 | 2,177 |
| 2024-02-19 | 2,169 | 2,208.5 | 2,164 | 2,202 | 441,500 | 2,202 |
| 2024-02-16 | 2,132 | 2,193 | 2,129.5 | 2,169 | 610,900 | 2,169 |
| 2024-02-15 | 2,140 | 2,145.5 | 2,100 | 2,105 | 524,600 | 2,105 |
| 2024-02-14 | 2,156 | 2,161 | 2,104 | 2,118.5 | 841,100 | 2,118.50 |
| 2024-02-13 | 2,180 | 2,203.5 | 2,133.5 | 2,200 | 1,530,600 | 2,200 |
| 2024-02-09 | 2,010 | 2,039.5 | 2,002.5 | 2,017 | 632,000 | 2,017 |
| 2024-02-08 | 2,033 | 2,041.5 | 2,016 | 2,022 | 542,000 | 2,022 |
| 2024-02-07 | 2,001 | 2,043 | 2,001 | 2,034 | 582,200 | 2,034 |
| 2024-02-06 | 2,016 | 2,026 | 1,997 | 2,014 | 527,300 | 2,014 |
| 2024-02-05 | 1,999.5 | 2,036 | 1,992.5 | 2,027.5 | 737,700 | 2,027.50 |
| 2024-02-02 | 1,962 | 2,025 | 1,958 | 1,974.5 | 895,700 | 1,974.50 |
| 2024-02-01 | 1,939.5 | 1,952.5 | 1,932 | 1,941.5 | 377,900 | 1,941.50 |
| 2024-01-31 | 1,931.5 | 1,958.5 | 1,927.5 | 1,955.5 | 453,100 | 1,955.50 |
| 2024-01-30 | 1,944 | 1,947.5 | 1,926.5 | 1,940 | 420,900 | 1,940 |
| 2024-01-29 | 1,927 | 1,958.5 | 1,927 | 1,946 | 236,600 | 1,946 |
| 2024-01-26 | 1,949.5 | 1,949.5 | 1,925 | 1,926.5 | 564,600 | 1,926.50 |
| 2024-01-25 | 1,941.5 | 1,959.5 | 1,941.5 | 1,958.5 | 307,900 | 1,958.50 |
| 2024-01-24 | 1,964 | 1,976 | 1,938.5 | 1,944 | 424,900 | 1,944 |
| 2024-01-23 | 1,989 | 1,998 | 1,971.5 | 1,974.5 | 312,700 | 1,974.50 |
| 2024-01-22 | 1,989.5 | 1,990 | 1,974 | 1,988 | 330,100 | 1,988 |
| 2024-01-19 | 1,945 | 1,977 | 1,942 | 1,970.5 | 511,900 | 1,970.50 |
| 2024-01-18 | 1,948 | 1,952.5 | 1,929.5 | 1,933 | 385,300 | 1,933 |
| 2024-01-17 | 1,954 | 1,988 | 1,950 | 1,950 | 418,000 | 1,950 |
| 2024-01-16 | 1,971 | 1,974 | 1,944 | 1,948.5 | 414,600 | 1,948.50 |
| 2024-01-15 | 1,961.5 | 1,985.5 | 1,958 | 1,985.5 | 277,000 | 1,985.50 |
| 2024-01-12 | 1,975 | 1,978 | 1,953 | 1,960 | 291,700 | 1,960 |
| 2024-01-11 | 1,973.5 | 1,981.5 | 1,963 | 1,972 | 365,600 | 1,972 |
| 2024-01-10 | 1,926.5 | 1,957.5 | 1,920 | 1,948.5 | 382,400 | 1,948.50 |
| 2024-01-09 | 1,927.5 | 1,942 | 1,914.5 | 1,927 | 387,300 | 1,927 |
| 2024-01-05 | 1,943 | 1,949 | 1,926 | 1,928 | 385,500 | 1,928 |
| 2024-01-04 | 1,901 | 1,927.5 | 1,886 | 1,926.5 | 404,200 | 1,926.50 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
