4503 アステラス製薬(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,575 | 1,577.5 | 1,559 | 1,562 | 5,561,900 | 1,562 |
| 2024-11-21 | 1,585 | 1,598.5 | 1,570 | 1,572 | 5,667,600 | 1,572 |
| 2024-11-20 | 1,573.5 | 1,580.5 | 1,561.5 | 1,568.5 | 3,489,200 | 1,568.50 |
| 2024-11-19 | 1,578 | 1,585 | 1,544 | 1,562.5 | 9,091,700 | 1,562.50 |
| 2024-11-18 | 1,656 | 1,660 | 1,612 | 1,618.5 | 5,033,400 | 1,618.50 |
| 2024-11-15 | 1,672.5 | 1,692 | 1,668.5 | 1,674 | 4,210,600 | 1,674 |
| 2024-11-14 | 1,685 | 1,687 | 1,670.5 | 1,672.5 | 3,238,000 | 1,672.50 |
| 2024-11-13 | 1,705 | 1,706.5 | 1,663.5 | 1,668 | 6,479,800 | 1,668 |
| 2024-11-12 | 1,738.5 | 1,746.5 | 1,701.5 | 1,708 | 4,020,600 | 1,708 |
| 2024-11-11 | 1,715.5 | 1,727.5 | 1,711 | 1,725.5 | 2,597,700 | 1,725.50 |
| 2024-11-08 | 1,751.5 | 1,752.5 | 1,713 | 1,716 | 3,508,600 | 1,716 |
| 2024-11-07 | 1,735 | 1,745 | 1,712.5 | 1,734 | 4,125,300 | 1,734 |
| 2024-11-06 | 1,735 | 1,774.5 | 1,731.5 | 1,740 | 4,213,700 | 1,740 |
| 2024-11-05 | 1,700 | 1,747.5 | 1,699.5 | 1,730.5 | 5,291,600 | 1,730.50 |
| 2024-11-01 | 1,769.5 | 1,796.5 | 1,762 | 1,781.5 | 4,864,900 | 1,781.50 |
| 2024-10-31 | 1,809 | 1,810.5 | 1,763.5 | 1,795.5 | 10,152,700 | 1,795.50 |
| 2024-10-30 | 1,790 | 1,803 | 1,780 | 1,789 | 11,665,600 | 1,789 |
| 2024-10-29 | 1,747.5 | 1,792 | 1,741 | 1,790.5 | 6,313,800 | 1,790.50 |
| 2024-10-28 | 1,696.5 | 1,749 | 1,692.5 | 1,735.5 | 5,818,600 | 1,735.50 |
| 2024-10-25 | 1,757.5 | 1,760 | 1,728 | 1,736.5 | 2,757,500 | 1,736.50 |
| 2024-10-24 | 1,762.5 | 1,774 | 1,758 | 1,761 | 4,069,200 | 1,761 |
| 2024-10-23 | 1,768 | 1,782.5 | 1,759 | 1,762 | 3,248,600 | 1,762 |
| 2024-10-22 | 1,786 | 1,786 | 1,760 | 1,778 | 3,554,900 | 1,778 |
| 2024-10-21 | 1,762 | 1,788 | 1,755 | 1,785 | 4,305,000 | 1,785 |
| 2024-10-18 | 1,750 | 1,772 | 1,744.5 | 1,762 | 3,711,700 | 1,762 |
| 2024-10-17 | 1,723.5 | 1,741 | 1,717 | 1,733 | 4,528,300 | 1,733 |
| 2024-10-16 | 1,710 | 1,731.5 | 1,695 | 1,711 | 3,780,500 | 1,711 |
| 2024-10-15 | 1,747.5 | 1,756.5 | 1,723.5 | 1,725.5 | 4,950,300 | 1,725.50 |
| 2024-10-11 | 1,744 | 1,753.5 | 1,738.5 | 1,750.5 | 5,450,600 | 1,750.50 |
| 2024-10-10 | 1,761 | 1,771 | 1,750 | 1,766 | 2,951,800 | 1,766 |
| 2024-10-09 | 1,759.5 | 1,762 | 1,727 | 1,747 | 3,475,600 | 1,747 |
| 2024-10-08 | 1,747 | 1,751 | 1,717.5 | 1,744 | 5,461,400 | 1,744 |
| 2024-10-07 | 1,747 | 1,767 | 1,728.5 | 1,759 | 5,004,100 | 1,759 |
| 2024-10-04 | 1,720 | 1,729.5 | 1,714.5 | 1,728 | 3,360,400 | 1,728 |
| 2024-10-03 | 1,706.5 | 1,729 | 1,705 | 1,722.5 | 4,579,600 | 1,722.50 |
| 2024-10-02 | 1,666.5 | 1,679.5 | 1,659 | 1,679.5 | 4,378,600 | 1,679.50 |
| 2024-10-01 | 1,650 | 1,677 | 1,645.5 | 1,676.5 | 4,448,400 | 1,676.50 |
| 2024-09-30 | 1,650 | 1,653 | 1,621 | 1,647 | 8,602,100 | 1,647 |
| 2024-09-27 | 1,690 | 1,710.5 | 1,670 | 1,709.5 | 7,305,000 | 1,709.50 |
| 2024-09-26 | 1,729 | 1,732.5 | 1,704 | 1,719 | 9,414,000 | 1,719 |
| 2024-09-25 | 1,740 | 1,746 | 1,726 | 1,740 | 5,364,000 | 1,740 |
| 2024-09-24 | 1,750 | 1,758.5 | 1,723.5 | 1,723.5 | 5,755,300 | 1,723.50 |
| 2024-09-20 | 1,749.5 | 1,758 | 1,731 | 1,737 | 7,208,300 | 1,737 |
| 2024-09-19 | 1,743 | 1,761.5 | 1,716.5 | 1,732 | 5,966,700 | 1,732 |
| 2024-09-18 | 1,696 | 1,719.5 | 1,689.5 | 1,709.5 | 5,122,200 | 1,709.50 |
| 2024-09-17 | 1,718 | 1,721 | 1,643.5 | 1,689 | 13,870,600 | 1,689 |
| 2024-09-13 | 1,784.5 | 1,805 | 1,698.5 | 1,705 | 11,212,800 | 1,705 |
| 2024-09-12 | 1,788.5 | 1,814.5 | 1,785.5 | 1,789.5 | 4,828,500 | 1,789.50 |
| 2024-09-11 | 1,799.5 | 1,805 | 1,768.5 | 1,779 | 4,952,100 | 1,779 |
| 2024-09-10 | 1,820 | 1,824.5 | 1,788.5 | 1,791 | 6,105,700 | 1,791 |
| 2024-09-09 | 1,788 | 1,820 | 1,772.5 | 1,815 | 4,246,500 | 1,815 |
| 2024-09-06 | 1,795 | 1,813.5 | 1,795 | 1,801 | 4,454,300 | 1,801 |
| 2024-09-05 | 1,762 | 1,802 | 1,756 | 1,794.5 | 4,682,700 | 1,794.50 |
| 2024-09-04 | 1,772.5 | 1,798.5 | 1,768.5 | 1,798.5 | 5,693,000 | 1,798.50 |
| 2024-09-03 | 1,790 | 1,821.5 | 1,786 | 1,820 | 3,609,200 | 1,820 |
| 2024-09-02 | 1,820 | 1,820 | 1,783 | 1,792 | 3,628,200 | 1,792 |
| 2024-08-30 | 1,819.5 | 1,826 | 1,800.5 | 1,817 | 7,693,800 | 1,817 |
| 2024-08-29 | 1,819 | 1,835 | 1,814.5 | 1,828 | 5,467,400 | 1,828 |
| 2024-08-28 | 1,810 | 1,821 | 1,796 | 1,814.5 | 4,352,200 | 1,814.50 |
| 2024-08-27 | 1,794 | 1,816.5 | 1,789.5 | 1,816 | 4,172,900 | 1,816 |
| 2024-08-26 | 1,793 | 1,802 | 1,773.5 | 1,794.5 | 4,282,200 | 1,794.50 |
| 2024-08-23 | 1,816 | 1,827.5 | 1,807 | 1,827.5 | 6,488,600 | 1,827.50 |
| 2024-08-22 | 1,759.5 | 1,816 | 1,752 | 1,816 | 11,372,000 | 1,816 |
| 2024-08-21 | 1,730 | 1,759.5 | 1,726.5 | 1,750 | 8,680,300 | 1,750 |
| 2024-08-20 | 1,711.5 | 1,725 | 1,703 | 1,712 | 5,587,100 | 1,712 |
| 2024-08-19 | 1,716 | 1,716 | 1,678 | 1,683.5 | 5,475,600 | 1,683.50 |
| 2024-08-16 | 1,723 | 1,724 | 1,700 | 1,715.5 | 5,322,000 | 1,715.50 |
| 2024-08-15 | 1,674 | 1,701 | 1,668.5 | 1,695.5 | 4,777,000 | 1,695.50 |
| 2024-08-14 | 1,670.5 | 1,679.5 | 1,642.5 | 1,678.5 | 6,432,600 | 1,678.50 |
| 2024-08-13 | 1,623.5 | 1,650 | 1,623 | 1,650 | 7,812,200 | 1,650 |
| 2024-08-09 | 1,675 | 1,685.5 | 1,620 | 1,630.5 | 11,915,400 | 1,630.50 |
| 2024-08-08 | 1,663 | 1,701 | 1,650.5 | 1,680.5 | 5,602,000 | 1,680.50 |
| 2024-08-07 | 1,600 | 1,713.5 | 1,600 | 1,693.5 | 10,922,400 | 1,693.50 |
| 2024-08-06 | 1,676 | 1,722 | 1,584 | 1,627 | 17,489,700 | 1,627 |
| 2024-08-05 | 1,684.5 | 1,722 | 1,621 | 1,636.5 | 15,812,000 | 1,636.50 |
| 2024-08-02 | 1,734.5 | 1,762.5 | 1,695.5 | 1,745 | 18,644,600 | 1,745 |
| 2024-08-01 | 1,736.5 | 1,736.5 | 1,698 | 1,714 | 7,111,300 | 1,714 |
| 2024-07-31 | 1,732 | 1,749 | 1,719 | 1,747.5 | 9,633,600 | 1,747.50 |
| 2024-07-30 | 1,720 | 1,730 | 1,710.5 | 1,729.5 | 7,916,900 | 1,729.50 |
| 2024-07-29 | 1,698.5 | 1,714.5 | 1,687 | 1,710.5 | 7,789,200 | 1,710.50 |
| 2024-07-26 | 1,678 | 1,697.5 | 1,666 | 1,689 | 6,282,900 | 1,689 |
| 2024-07-25 | 1,660 | 1,669.5 | 1,641.5 | 1,664 | 5,379,100 | 1,664 |
| 2024-07-24 | 1,650 | 1,672 | 1,644.5 | 1,660 | 4,592,100 | 1,660 |
| 2024-07-23 | 1,642 | 1,656.5 | 1,638.5 | 1,654 | 3,627,400 | 1,654 |
| 2024-07-22 | 1,644 | 1,648 | 1,620.5 | 1,636.5 | 3,501,400 | 1,636.50 |
| 2024-07-19 | 1,657 | 1,663 | 1,625 | 1,642 | 9,695,600 | 1,642 |
| 2024-07-18 | 1,687 | 1,704 | 1,678 | 1,697 | 6,558,100 | 1,697 |
| 2024-07-17 | 1,667 | 1,697.5 | 1,665.5 | 1,688 | 6,754,100 | 1,688 |
| 2024-07-16 | 1,656 | 1,660 | 1,644 | 1,655 | 4,617,800 | 1,655 |
| 2024-07-12 | 1,655 | 1,664.5 | 1,647.5 | 1,657 | 6,881,900 | 1,657 |
| 2024-07-11 | 1,645 | 1,665 | 1,642.5 | 1,662 | 7,450,300 | 1,662 |
| 2024-07-10 | 1,625 | 1,632 | 1,612 | 1,630 | 6,399,000 | 1,630 |
| 2024-07-09 | 1,612 | 1,635 | 1,606.5 | 1,629.5 | 5,509,000 | 1,629.50 |
| 2024-07-08 | 1,625 | 1,632 | 1,603.5 | 1,609.5 | 8,737,900 | 1,609.50 |
| 2024-07-05 | 1,615 | 1,623 | 1,604.5 | 1,616.5 | 6,136,600 | 1,616.50 |
| 2024-07-04 | 1,592 | 1,605 | 1,584 | 1,604 | 4,112,200 | 1,604 |
| 2024-07-03 | 1,585 | 1,595 | 1,583 | 1,590 | 4,632,300 | 1,590 |
| 2024-07-02 | 1,584 | 1,592 | 1,569 | 1,588 | 6,589,400 | 1,588 |
| 2024-07-01 | 1,590.5 | 1,593 | 1,567 | 1,588.5 | 6,761,000 | 1,588.50 |
| 2024-06-28 | 1,605 | 1,609 | 1,585 | 1,590 | 8,161,300 | 1,590 |
| 2024-06-27 | 1,578 | 1,614 | 1,566 | 1,599 | 13,702,400 | 1,599 |
| 2024-06-26 | 1,575.5 | 1,599 | 1,567 | 1,584 | 8,991,800 | 1,584 |
| 2024-06-25 | 1,564.5 | 1,588 | 1,557.5 | 1,578.5 | 5,825,900 | 1,578.50 |
| 2024-06-24 | 1,542 | 1,566.5 | 1,536.5 | 1,562.5 | 6,467,800 | 1,562.50 |
| 2024-06-21 | 1,495 | 1,538 | 1,494 | 1,529.5 | 9,711,900 | 1,529.50 |
| 2024-06-20 | 1,499 | 1,504 | 1,488 | 1,497 | 3,873,000 | 1,497 |
| 2024-06-19 | 1,500.5 | 1,508.5 | 1,493.5 | 1,502.5 | 4,073,500 | 1,502.50 |
| 2024-06-18 | 1,507 | 1,512 | 1,488 | 1,505 | 5,067,000 | 1,505 |
| 2024-06-17 | 1,506.5 | 1,513 | 1,495.5 | 1,509.5 | 4,709,900 | 1,509.50 |
| 2024-06-14 | 1,483 | 1,510 | 1,482 | 1,502 | 11,925,300 | 1,502 |
| 2024-06-13 | 1,556 | 1,556 | 1,502.5 | 1,506.5 | 8,194,700 | 1,506.50 |
| 2024-06-12 | 1,563 | 1,569 | 1,549 | 1,567 | 4,191,000 | 1,567 |
| 2024-06-11 | 1,590 | 1,596.5 | 1,574 | 1,579 | 5,214,100 | 1,579 |
| 2024-06-10 | 1,595.5 | 1,597 | 1,568 | 1,576.5 | 4,848,900 | 1,576.50 |
| 2024-06-07 | 1,583 | 1,600.5 | 1,579 | 1,590 | 5,106,700 | 1,590 |
| 2024-06-06 | 1,595 | 1,602.5 | 1,583 | 1,586.5 | 6,315,400 | 1,586.50 |
| 2024-06-05 | 1,566 | 1,599.5 | 1,565.5 | 1,594.5 | 7,577,200 | 1,594.50 |
| 2024-06-04 | 1,550 | 1,579.5 | 1,543 | 1,577 | 6,620,700 | 1,577 |
| 2024-06-03 | 1,562.5 | 1,570 | 1,545 | 1,557.5 | 5,259,600 | 1,557.50 |
| 2024-05-31 | 1,536.5 | 1,554 | 1,531 | 1,548.5 | 19,855,300 | 1,548.50 |
| 2024-05-30 | 1,524.5 | 1,528 | 1,501 | 1,520 | 7,142,200 | 1,520 |
| 2024-05-29 | 1,555 | 1,558 | 1,525.5 | 1,535.5 | 6,325,100 | 1,535.50 |
| 2024-05-28 | 1,564 | 1,570 | 1,551.5 | 1,562.5 | 4,676,000 | 1,562.50 |
| 2024-05-27 | 1,565.5 | 1,585 | 1,556 | 1,569.5 | 6,702,600 | 1,569.50 |
| 2024-05-24 | 1,546 | 1,572 | 1,542.5 | 1,565.5 | 6,817,200 | 1,565.50 |
| 2024-05-23 | 1,530 | 1,571 | 1,525.5 | 1,561 | 10,295,300 | 1,561 |
| 2024-05-22 | 1,508 | 1,533 | 1,503.5 | 1,522 | 5,685,700 | 1,522 |
| 2024-05-21 | 1,503 | 1,509.5 | 1,496.5 | 1,502 | 3,960,000 | 1,502 |
| 2024-05-20 | 1,493 | 1,529 | 1,492 | 1,511.5 | 5,813,700 | 1,511.50 |
| 2024-05-17 | 1,509 | 1,510.5 | 1,481 | 1,487 | 8,169,500 | 1,487 |
| 2024-05-16 | 1,525 | 1,529.5 | 1,510 | 1,513.5 | 4,790,700 | 1,513.50 |
| 2024-05-15 | 1,525 | 1,537.5 | 1,521 | 1,525 | 4,901,000 | 1,525 |
| 2024-05-14 | 1,518 | 1,536 | 1,514 | 1,521 | 6,123,400 | 1,521 |
| 2024-05-13 | 1,519 | 1,523 | 1,501 | 1,510.5 | 4,597,000 | 1,510.50 |
| 2024-05-10 | 1,537 | 1,549.5 | 1,519 | 1,527.5 | 6,638,000 | 1,527.50 |
| 2024-05-09 | 1,540 | 1,545 | 1,518 | 1,541 | 5,938,700 | 1,541 |
| 2024-05-08 | 1,555.5 | 1,567.5 | 1,544.5 | 1,544.5 | 7,330,800 | 1,544.50 |
| 2024-05-07 | 1,560.5 | 1,573.5 | 1,543 | 1,562.5 | 7,722,200 | 1,562.50 |
| 2024-05-02 | 1,525 | 1,566.5 | 1,517 | 1,558 | 8,944,300 | 1,558 |
| 2024-05-01 | 1,513.5 | 1,536 | 1,510 | 1,525 | 6,920,400 | 1,525 |
| 2024-04-30 | 1,514 | 1,522.5 | 1,498 | 1,514 | 10,248,700 | 1,514 |
| 2024-04-26 | 1,482 | 1,506 | 1,446 | 1,506 | 13,564,300 | 1,506 |
| 2024-04-25 | 1,470.5 | 1,484.5 | 1,453 | 1,455 | 8,318,300 | 1,455 |
| 2024-04-24 | 1,464 | 1,485 | 1,463 | 1,469 | 10,715,000 | 1,469 |
| 2024-04-23 | 1,477.5 | 1,506 | 1,477.5 | 1,491.5 | 6,786,600 | 1,491.50 |
| 2024-04-22 | 1,497.5 | 1,509 | 1,474.5 | 1,476 | 8,068,600 | 1,476 |
| 2024-04-19 | 1,486 | 1,495.5 | 1,467.5 | 1,480.5 | 7,909,200 | 1,480.50 |
| 2024-04-18 | 1,466.5 | 1,477 | 1,463 | 1,465.5 | 6,445,400 | 1,465.50 |
| 2024-04-17 | 1,454.5 | 1,489 | 1,448 | 1,466.5 | 9,854,500 | 1,466.50 |
| 2024-04-16 | 1,446.5 | 1,461.5 | 1,426 | 1,451.5 | 17,781,200 | 1,451.50 |
| 2024-04-15 | 1,506.5 | 1,524.5 | 1,436 | 1,446 | 30,231,300 | 1,446 |
| 2024-04-12 | 1,576.5 | 1,585 | 1,569 | 1,571 | 7,614,200 | 1,571 |
| 2024-04-11 | 1,567 | 1,587 | 1,565.5 | 1,584.5 | 7,450,600 | 1,584.50 |
| 2024-04-10 | 1,596 | 1,598.5 | 1,573 | 1,574 | 6,462,800 | 1,574 |
| 2024-04-09 | 1,590.5 | 1,602.5 | 1,590.5 | 1,596 | 4,866,600 | 1,596 |
| 2024-04-08 | 1,610 | 1,610.5 | 1,590.5 | 1,596.5 | 5,212,600 | 1,596.50 |
| 2024-04-05 | 1,598 | 1,607 | 1,582.5 | 1,602.5 | 8,254,600 | 1,602.50 |
| 2024-04-04 | 1,628.5 | 1,631 | 1,603 | 1,603.5 | 7,907,800 | 1,603.50 |
| 2024-04-03 | 1,646 | 1,647 | 1,613.5 | 1,621 | 7,124,300 | 1,621 |
| 2024-04-02 | 1,638 | 1,652.5 | 1,634.5 | 1,648.5 | 6,014,900 | 1,648.50 |
| 2024-04-01 | 1,652 | 1,671 | 1,640.5 | 1,641 | 6,093,200 | 1,641 |
| 2024-03-29 | 1,638.5 | 1,663 | 1,635.5 | 1,643.5 | 8,612,400 | 1,643.50 |
| 2024-03-28 | 1,655 | 1,659.5 | 1,622 | 1,625 | 9,670,000 | 1,625 |
| 2024-03-27 | 1,685 | 1,696.5 | 1,677 | 1,692.5 | 12,397,500 | 1,692.50 |
| 2024-03-26 | 1,650 | 1,679.5 | 1,642 | 1,674.5 | 8,019,600 | 1,674.50 |
| 2024-03-25 | 1,676 | 1,676 | 1,653.5 | 1,653.5 | 7,191,500 | 1,653.50 |
| 2024-03-22 | 1,669 | 1,684 | 1,651.5 | 1,672 | 10,452,200 | 1,672 |
| 2024-03-21 | 1,661 | 1,679 | 1,653 | 1,677 | 10,254,800 | 1,677 |
| 2024-03-19 | 1,636.5 | 1,646.5 | 1,630 | 1,646.5 | 5,013,800 | 1,646.50 |
| 2024-03-18 | 1,626 | 1,642 | 1,622 | 1,636 | 6,715,400 | 1,636 |
| 2024-03-15 | 1,600 | 1,615.5 | 1,596 | 1,615 | 8,037,300 | 1,615 |
| 2024-03-14 | 1,584 | 1,600.5 | 1,578.5 | 1,593 | 5,628,000 | 1,593 |
| 2024-03-13 | 1,594 | 1,597 | 1,583.5 | 1,583.5 | 7,033,900 | 1,583.50 |
| 2024-03-12 | 1,610.5 | 1,610.5 | 1,573 | 1,594.5 | 6,782,500 | 1,594.50 |
| 2024-03-11 | 1,577 | 1,603 | 1,573.5 | 1,598 | 10,667,900 | 1,598 |
| 2024-03-08 | 1,567.5 | 1,581.5 | 1,551 | 1,575.5 | 18,824,400 | 1,575.50 |
| 2024-03-07 | 1,624.5 | 1,630.5 | 1,596 | 1,599 | 17,418,900 | 1,599 |
| 2024-03-06 | 1,636 | 1,650 | 1,626 | 1,636.5 | 9,089,400 | 1,636.50 |
| 2024-03-05 | 1,662 | 1,670 | 1,635.5 | 1,636 | 11,389,100 | 1,636 |
| 2024-03-04 | 1,686 | 1,687 | 1,663 | 1,681.5 | 8,117,400 | 1,681.50 |
| 2024-03-01 | 1,656 | 1,679.5 | 1,655 | 1,674.5 | 7,094,100 | 1,674.50 |
| 2024-02-29 | 1,658.5 | 1,666 | 1,638.5 | 1,651.5 | 8,823,500 | 1,651.50 |
| 2024-02-28 | 1,665.5 | 1,674.5 | 1,658.5 | 1,664 | 5,539,400 | 1,664 |
| 2024-02-27 | 1,640 | 1,660 | 1,637 | 1,658.5 | 10,490,900 | 1,658.50 |
| 2024-02-26 | 1,655 | 1,678.5 | 1,649 | 1,671.5 | 9,134,600 | 1,671.50 |
| 2024-02-22 | 1,671 | 1,672.5 | 1,647.5 | 1,649.5 | 11,540,500 | 1,649.50 |
| 2024-02-21 | 1,688.5 | 1,691 | 1,675.5 | 1,677 | 5,663,400 | 1,677 |
| 2024-02-20 | 1,690 | 1,695.5 | 1,680.5 | 1,685 | 5,214,100 | 1,685 |
| 2024-02-19 | 1,678.5 | 1,690 | 1,670 | 1,682.5 | 5,396,400 | 1,682.50 |
| 2024-02-16 | 1,665 | 1,682 | 1,653 | 1,675 | 7,595,500 | 1,675 |
| 2024-02-15 | 1,670 | 1,670 | 1,639 | 1,652.5 | 5,805,600 | 1,652.50 |
| 2024-02-14 | 1,661.5 | 1,669.5 | 1,646.5 | 1,666 | 7,484,700 | 1,666 |
| 2024-02-13 | 1,623 | 1,655 | 1,618 | 1,655 | 10,742,300 | 1,655 |
| 2024-02-09 | 1,597 | 1,621.5 | 1,594 | 1,615.5 | 9,391,000 | 1,615.50 |
| 2024-02-08 | 1,610 | 1,619.5 | 1,591 | 1,610 | 15,869,200 | 1,610 |
| 2024-02-07 | 1,606 | 1,629 | 1,605 | 1,621.5 | 11,396,000 | 1,621.50 |
| 2024-02-06 | 1,662 | 1,699.5 | 1,623 | 1,623 | 24,370,600 | 1,623 |
| 2024-02-05 | 1,680 | 1,703 | 1,668 | 1,700 | 9,320,200 | 1,700 |
| 2024-02-02 | 1,699.5 | 1,703 | 1,680 | 1,680 | 7,148,500 | 1,680 |
| 2024-02-01 | 1,705 | 1,712.5 | 1,680.5 | 1,692 | 9,933,200 | 1,692 |
| 2024-01-31 | 1,711 | 1,729.5 | 1,706 | 1,725 | 6,895,500 | 1,725 |
| 2024-01-30 | 1,714 | 1,730.5 | 1,713 | 1,713 | 4,680,300 | 1,713 |
| 2024-01-29 | 1,698 | 1,721.5 | 1,698 | 1,712.5 | 6,089,500 | 1,712.50 |
| 2024-01-26 | 1,693.5 | 1,695 | 1,676 | 1,688 | 7,662,700 | 1,688 |
| 2024-01-25 | 1,700 | 1,707.5 | 1,682.5 | 1,701 | 8,092,400 | 1,701 |
| 2024-01-24 | 1,711.5 | 1,718 | 1,702 | 1,703 | 7,092,700 | 1,703 |
| 2024-01-23 | 1,715 | 1,734 | 1,714 | 1,724.5 | 6,749,400 | 1,724.50 |
| 2024-01-22 | 1,705 | 1,716.5 | 1,698 | 1,710 | 7,908,000 | 1,710 |
| 2024-01-19 | 1,710.5 | 1,733 | 1,707.5 | 1,710 | 7,385,400 | 1,710 |
| 2024-01-18 | 1,744 | 1,758 | 1,715.5 | 1,716.5 | 9,201,600 | 1,716.50 |
| 2024-01-17 | 1,790 | 1,801.5 | 1,741.5 | 1,741.5 | 10,787,100 | 1,741.50 |
| 2024-01-16 | 1,760.5 | 1,786.5 | 1,757.5 | 1,783.5 | 6,392,700 | 1,783.50 |
| 2024-01-15 | 1,755.5 | 1,763 | 1,749 | 1,757.5 | 4,896,900 | 1,757.50 |
| 2024-01-12 | 1,800 | 1,800 | 1,747.5 | 1,754 | 9,901,600 | 1,754 |
| 2024-01-11 | 1,782 | 1,785 | 1,756 | 1,764 | 9,077,200 | 1,764 |
| 2024-01-10 | 1,744 | 1,770.5 | 1,743 | 1,763 | 8,374,600 | 1,763 |
| 2024-01-09 | 1,726 | 1,756 | 1,721.5 | 1,738.5 | 8,674,400 | 1,738.50 |
| 2024-01-05 | 1,762.5 | 1,784.5 | 1,757.5 | 1,766 | 8,687,700 | 1,766 |
| 2024-01-04 | 1,716.5 | 1,749 | 1,701.5 | 1,749 | 8,582,600 | 1,749 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
