4676 (株)フジ・メディア・ホールディングス 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 | 1,695 | 1,704 | 1,681.5 | 1,682.5 | 255,500 | 1,682.50 |
| 2024-11-20 | 1,676 | 1,704 | 1,676 | 1,704 | 398,200 | 1,704 |
| 2024-11-19 | 1,670 | 1,686 | 1,666 | 1,675.5 | 334,900 | 1,675.50 |
| 2024-11-18 | 1,650 | 1,677.5 | 1,647 | 1,676.5 | 336,400 | 1,676.50 |
| 2024-11-15 | 1,673 | 1,676.5 | 1,656.5 | 1,662.5 | 280,800 | 1,662.50 |
| 2024-11-14 | 1,668 | 1,673 | 1,646 | 1,649.5 | 449,400 | 1,649.50 |
| 2024-11-13 | 1,700 | 1,703.5 | 1,670.5 | 1,673.5 | 376,800 | 1,673.50 |
| 2024-11-12 | 1,649.5 | 1,707.5 | 1,649.5 | 1,696 | 508,500 | 1,696 |
| 2024-11-11 | 1,682.5 | 1,690 | 1,647.5 | 1,649.5 | 508,900 | 1,649.50 |
| 2024-11-08 | 1,708 | 1,727 | 1,682.5 | 1,692.5 | 868,600 | 1,692.50 |
| 2024-11-07 | 1,725 | 1,761 | 1,722 | 1,753 | 476,200 | 1,753 |
| 2024-11-06 | 1,726 | 1,748.5 | 1,723 | 1,729 | 231,500 | 1,729 |
| 2024-11-05 | 1,716 | 1,732.5 | 1,708 | 1,730 | 179,900 | 1,730 |
| 2024-11-01 | 1,706 | 1,729.5 | 1,702 | 1,721 | 251,800 | 1,721 |
| 2024-10-31 | 1,730 | 1,747.5 | 1,729.5 | 1,737 | 463,800 | 1,737 |
| 2024-10-30 | 1,700 | 1,745.5 | 1,700 | 1,721 | 866,500 | 1,721 |
| 2024-10-29 | 1,681 | 1,702 | 1,672.5 | 1,697.5 | 361,500 | 1,697.50 |
| 2024-10-28 | 1,663 | 1,679.5 | 1,661 | 1,672.5 | 243,400 | 1,672.50 |
| 2024-10-25 | 1,685 | 1,687.5 | 1,660.5 | 1,669.5 | 350,600 | 1,669.50 |
| 2024-10-24 | 1,665 | 1,704.5 | 1,660.5 | 1,696.5 | 552,200 | 1,696.50 |
| 2024-10-23 | 1,675 | 1,700.5 | 1,670 | 1,681 | 461,300 | 1,681 |
| 2024-10-22 | 1,683 | 1,684 | 1,662 | 1,673.5 | 514,500 | 1,673.50 |
| 2024-10-21 | 1,722 | 1,722.5 | 1,692.5 | 1,692.5 | 542,900 | 1,692.50 |
| 2024-10-18 | 1,707.5 | 1,726.5 | 1,702 | 1,713 | 717,200 | 1,713 |
| 2024-10-17 | 1,716.5 | 1,716.5 | 1,695 | 1,700 | 485,700 | 1,700 |
| 2024-10-16 | 1,710 | 1,733 | 1,707.5 | 1,716 | 317,200 | 1,716 |
| 2024-10-15 | 1,734.5 | 1,738 | 1,718 | 1,730.5 | 335,600 | 1,730.50 |
| 2024-10-11 | 1,722.5 | 1,731 | 1,715.5 | 1,718 | 244,700 | 1,718 |
| 2024-10-10 | 1,744.5 | 1,745 | 1,726 | 1,726.5 | 224,000 | 1,726.50 |
| 2024-10-09 | 1,723 | 1,735.5 | 1,710.5 | 1,735.5 | 333,800 | 1,735.50 |
| 2024-10-08 | 1,724.5 | 1,735.5 | 1,714 | 1,725.5 | 302,500 | 1,725.50 |
| 2024-10-07 | 1,757 | 1,763 | 1,739 | 1,751 | 570,800 | 1,751 |
| 2024-10-04 | 1,742 | 1,744 | 1,712.5 | 1,729.5 | 519,200 | 1,729.50 |
| 2024-10-03 | 1,767 | 1,767 | 1,717 | 1,726 | 404,900 | 1,726 |
| 2024-10-02 | 1,725 | 1,744.5 | 1,715.5 | 1,727 | 455,600 | 1,727 |
| 2024-10-01 | 1,737.5 | 1,742 | 1,712.5 | 1,733 | 459,200 | 1,733 |
| 2024-09-30 | 1,700 | 1,718.5 | 1,683 | 1,717.5 | 852,300 | 1,717.50 |
| 2024-09-27 | 1,735 | 1,769.5 | 1,701 | 1,761 | 911,100 | 1,761 |
| 2024-09-26 | 1,712.5 | 1,757.5 | 1,700 | 1,756 | 693,000 | 1,756 |
| 2024-09-25 | 1,729.5 | 1,742 | 1,697 | 1,700 | 515,900 | 1,700 |
| 2024-09-24 | 1,739 | 1,740 | 1,712 | 1,723.5 | 817,400 | 1,723.50 |
| 2024-09-20 | 1,738.5 | 1,745 | 1,724.5 | 1,726 | 488,100 | 1,726 |
| 2024-09-19 | 1,712 | 1,737.5 | 1,699.5 | 1,726 | 289,200 | 1,726 |
| 2024-09-18 | 1,685.5 | 1,700 | 1,672 | 1,691 | 335,800 | 1,691 |
| 2024-09-17 | 1,693.5 | 1,701.5 | 1,663.5 | 1,685.5 | 451,800 | 1,685.50 |
| 2024-09-13 | 1,715 | 1,716.5 | 1,689 | 1,689 | 655,000 | 1,689 |
| 2024-09-12 | 1,748.5 | 1,769.5 | 1,719.5 | 1,728.5 | 366,500 | 1,728.50 |
| 2024-09-11 | 1,736 | 1,744 | 1,701 | 1,715.5 | 388,200 | 1,715.50 |
| 2024-09-10 | 1,761 | 1,775.5 | 1,753.5 | 1,754.5 | 226,200 | 1,754.50 |
| 2024-09-09 | 1,705 | 1,757.5 | 1,692.5 | 1,745 | 828,500 | 1,745 |
| 2024-09-06 | 1,673.5 | 1,697 | 1,668.5 | 1,684 | 393,400 | 1,684 |
| 2024-09-05 | 1,667.5 | 1,682.5 | 1,651.5 | 1,656.5 | 400,800 | 1,656.50 |
| 2024-09-04 | 1,682.5 | 1,695 | 1,670 | 1,677 | 579,000 | 1,677 |
| 2024-09-03 | 1,697.5 | 1,742 | 1,697.5 | 1,741.5 | 377,200 | 1,741.50 |
| 2024-09-02 | 1,711 | 1,718 | 1,697 | 1,706.5 | 432,200 | 1,706.50 |
| 2024-08-30 | 1,720 | 1,726.5 | 1,708 | 1,712 | 478,600 | 1,712 |
| 2024-08-29 | 1,743.5 | 1,748 | 1,721 | 1,722.5 | 200,000 | 1,722.50 |
| 2024-08-28 | 1,735 | 1,745.5 | 1,721.5 | 1,743.5 | 235,300 | 1,743.50 |
| 2024-08-27 | 1,733 | 1,740 | 1,726 | 1,735 | 283,100 | 1,735 |
| 2024-08-26 | 1,736.5 | 1,742 | 1,707.5 | 1,715 | 234,300 | 1,715 |
| 2024-08-23 | 1,757.5 | 1,768 | 1,742 | 1,743.5 | 268,000 | 1,743.50 |
| 2024-08-22 | 1,750.5 | 1,757.5 | 1,739 | 1,747.5 | 184,100 | 1,747.50 |
| 2024-08-21 | 1,729 | 1,749 | 1,723 | 1,743.5 | 199,500 | 1,743.50 |
| 2024-08-20 | 1,746 | 1,752 | 1,733 | 1,742 | 243,700 | 1,742 |
| 2024-08-19 | 1,740 | 1,749.5 | 1,722 | 1,727 | 215,100 | 1,727 |
| 2024-08-16 | 1,743 | 1,753.5 | 1,730.5 | 1,750 | 320,500 | 1,750 |
| 2024-08-15 | 1,692 | 1,718.5 | 1,684.5 | 1,716 | 262,700 | 1,716 |
| 2024-08-14 | 1,673.5 | 1,700 | 1,665 | 1,684 | 332,200 | 1,684 |
| 2024-08-13 | 1,625 | 1,677 | 1,625 | 1,673.5 | 361,300 | 1,673.50 |
| 2024-08-09 | 1,655 | 1,677.5 | 1,601 | 1,623.5 | 634,700 | 1,623.50 |
| 2024-08-08 | 1,603 | 1,644 | 1,590 | 1,595 | 531,200 | 1,595 |
| 2024-08-07 | 1,576.5 | 1,686.5 | 1,571.5 | 1,643 | 974,600 | 1,643 |
| 2024-08-06 | 1,526.5 | 1,654 | 1,526.5 | 1,617.5 | 1,033,700 | 1,617.50 |
| 2024-08-05 | 1,599 | 1,609.5 | 1,433.5 | 1,433.5 | 1,525,800 | 1,433.50 |
| 2024-08-02 | 1,819 | 1,827.5 | 1,717.5 | 1,719 | 944,400 | 1,719 |
| 2024-08-01 | 1,890 | 1,895 | 1,850 | 1,859 | 606,600 | 1,859 |
| 2024-07-31 | 1,851 | 1,895 | 1,840 | 1,893 | 719,500 | 1,893 |
| 2024-07-30 | 1,860 | 1,865.5 | 1,842 | 1,856.5 | 431,600 | 1,856.50 |
| 2024-07-29 | 1,830 | 1,857 | 1,817 | 1,850 | 466,600 | 1,850 |
| 2024-07-26 | 1,814 | 1,820 | 1,785.5 | 1,800.5 | 605,200 | 1,800.50 |
| 2024-07-25 | 1,824 | 1,835.5 | 1,790.5 | 1,807.5 | 933,700 | 1,807.50 |
| 2024-07-24 | 1,841 | 1,848 | 1,819 | 1,824 | 507,900 | 1,824 |
| 2024-07-23 | 1,854 | 1,867.5 | 1,845.5 | 1,856.5 | 378,100 | 1,856.50 |
| 2024-07-22 | 1,831 | 1,847 | 1,828.5 | 1,832.5 | 325,100 | 1,832.50 |
| 2024-07-19 | 1,822.5 | 1,831 | 1,804 | 1,828 | 317,100 | 1,828 |
| 2024-07-18 | 1,851 | 1,859.5 | 1,819 | 1,819 | 513,200 | 1,819 |
| 2024-07-17 | 1,878.5 | 1,885 | 1,860 | 1,867 | 428,500 | 1,867 |
| 2024-07-16 | 1,871.5 | 1,879.5 | 1,864 | 1,864.5 | 396,600 | 1,864.50 |
| 2024-07-12 | 1,858 | 1,876 | 1,850.5 | 1,871.5 | 445,400 | 1,871.50 |
| 2024-07-11 | 1,878 | 1,885.5 | 1,859 | 1,868 | 417,700 | 1,868 |
| 2024-07-10 | 1,840 | 1,868.5 | 1,837 | 1,865.5 | 431,900 | 1,865.50 |
| 2024-07-09 | 1,850 | 1,861.5 | 1,832.5 | 1,843.5 | 616,000 | 1,843.50 |
| 2024-07-08 | 1,836 | 1,843 | 1,812 | 1,834 | 355,300 | 1,834 |
| 2024-07-05 | 1,841.5 | 1,850 | 1,833.5 | 1,836.5 | 350,100 | 1,836.50 |
| 2024-07-04 | 1,850 | 1,852.5 | 1,837.5 | 1,846.5 | 295,500 | 1,846.50 |
| 2024-07-03 | 1,866 | 1,874.5 | 1,833.5 | 1,849 | 420,600 | 1,849 |
| 2024-07-02 | 1,850 | 1,875 | 1,845.5 | 1,866 | 429,100 | 1,866 |
| 2024-07-01 | 1,853.5 | 1,875 | 1,849 | 1,858 | 318,900 | 1,858 |
| 2024-06-28 | 1,858 | 1,874 | 1,835.5 | 1,835.5 | 640,700 | 1,835.50 |
| 2024-06-27 | 1,846.5 | 1,866 | 1,844 | 1,861.5 | 415,000 | 1,861.50 |
| 2024-06-26 | 1,835 | 1,855.5 | 1,833 | 1,846.5 | 333,600 | 1,846.50 |
| 2024-06-25 | 1,834 | 1,848 | 1,818.5 | 1,846 | 487,100 | 1,846 |
| 2024-06-24 | 1,828 | 1,851.5 | 1,825.5 | 1,844 | 459,000 | 1,844 |
| 2024-06-21 | 1,843 | 1,857.5 | 1,823.5 | 1,826.5 | 456,700 | 1,826.50 |
| 2024-06-20 | 1,840 | 1,846.5 | 1,808.5 | 1,826.5 | 477,600 | 1,826.50 |
| 2024-06-19 | 1,837 | 1,841 | 1,808.5 | 1,812.5 | 318,400 | 1,812.50 |
| 2024-06-18 | 1,830.5 | 1,853.5 | 1,815.5 | 1,823.5 | 437,100 | 1,823.50 |
| 2024-06-17 | 1,827.5 | 1,830.5 | 1,794 | 1,809 | 513,500 | 1,809 |
| 2024-06-14 | 1,794.5 | 1,837.5 | 1,794.5 | 1,831.5 | 942,900 | 1,831.50 |
| 2024-06-13 | 1,800 | 1,811 | 1,775.5 | 1,784 | 360,700 | 1,784 |
| 2024-06-12 | 1,798 | 1,814.5 | 1,791.5 | 1,807.5 | 470,100 | 1,807.50 |
| 2024-06-11 | 1,812.5 | 1,842.5 | 1,804 | 1,820 | 363,100 | 1,820 |
| 2024-06-10 | 1,798 | 1,830 | 1,793.5 | 1,823.5 | 543,400 | 1,823.50 |
| 2024-06-07 | 1,790 | 1,801.5 | 1,768.5 | 1,786.5 | 618,200 | 1,786.50 |
| 2024-06-06 | 1,844 | 1,848 | 1,796 | 1,801 | 636,400 | 1,801 |
| 2024-06-05 | 1,824.5 | 1,861 | 1,820.5 | 1,835.5 | 718,000 | 1,835.50 |
| 2024-06-04 | 1,803 | 1,830 | 1,798.5 | 1,824.5 | 622,200 | 1,824.50 |
| 2024-06-03 | 1,795 | 1,866 | 1,790 | 1,820.5 | 1,376,400 | 1,820.50 |
| 2024-05-31 | 1,726 | 1,808 | 1,693.5 | 1,784 | 2,977,200 | 1,784 |
| 2024-05-30 | 1,649 | 1,652.5 | 1,632.5 | 1,646 | 475,600 | 1,646 |
| 2024-05-29 | 1,665 | 1,676.5 | 1,660.5 | 1,660.5 | 380,000 | 1,660.50 |
| 2024-05-28 | 1,665 | 1,680.5 | 1,655.5 | 1,658.5 | 425,600 | 1,658.50 |
| 2024-05-27 | 1,684.5 | 1,695 | 1,675 | 1,684 | 457,200 | 1,684 |
| 2024-05-24 | 1,687.5 | 1,692 | 1,664 | 1,672 | 771,000 | 1,672 |
| 2024-05-23 | 1,700 | 1,714 | 1,678.5 | 1,708.5 | 840,500 | 1,708.50 |
| 2024-05-22 | 1,746 | 1,749.5 | 1,722 | 1,722 | 577,400 | 1,722 |
| 2024-05-21 | 1,754.5 | 1,762.5 | 1,745.5 | 1,749.5 | 499,900 | 1,749.50 |
| 2024-05-20 | 1,756 | 1,773 | 1,733 | 1,763 | 550,200 | 1,763 |
| 2024-05-17 | 1,751 | 1,767.5 | 1,741.5 | 1,763 | 485,200 | 1,763 |
| 2024-05-16 | 1,784.5 | 1,786.5 | 1,740.5 | 1,760.5 | 652,000 | 1,760.50 |
| 2024-05-15 | 1,824 | 1,835.5 | 1,778.5 | 1,792 | 595,500 | 1,792 |
| 2024-05-14 | 1,827.5 | 1,834.5 | 1,804.5 | 1,826.5 | 626,800 | 1,826.50 |
| 2024-05-13 | 1,856 | 1,856.5 | 1,790 | 1,840 | 834,100 | 1,840 |
| 2024-05-10 | 1,927 | 1,936 | 1,869 | 1,880.5 | 1,357,700 | 1,880.50 |
| 2024-05-09 | 1,826.5 | 1,871.5 | 1,818.5 | 1,847 | 577,600 | 1,847 |
| 2024-05-08 | 1,854 | 1,857 | 1,809 | 1,811 | 599,200 | 1,811 |
| 2024-05-07 | 1,880 | 1,880 | 1,858 | 1,859 | 594,000 | 1,859 |
| 2024-05-02 | 1,864.5 | 1,876 | 1,857.5 | 1,868.5 | 383,200 | 1,868.50 |
| 2024-05-01 | 1,858 | 1,873.5 | 1,843 | 1,865 | 485,100 | 1,865 |
| 2024-04-30 | 1,881.5 | 1,896.5 | 1,856.5 | 1,878 | 454,800 | 1,878 |
| 2024-04-26 | 1,851 | 1,873 | 1,831 | 1,858 | 458,400 | 1,858 |
| 2024-04-25 | 1,875.5 | 1,889 | 1,859 | 1,859 | 986,000 | 1,859 |
| 2024-04-24 | 1,887.5 | 1,895.5 | 1,863.5 | 1,893 | 578,400 | 1,893 |
| 2024-04-23 | 1,861.5 | 1,897.5 | 1,858.5 | 1,882 | 572,800 | 1,882 |
| 2024-04-22 | 1,890.5 | 1,902.5 | 1,859 | 1,877.5 | 573,800 | 1,877.50 |
| 2024-04-19 | 1,895 | 1,932.5 | 1,857 | 1,870 | 894,100 | 1,870 |
| 2024-04-18 | 1,900 | 1,920 | 1,883 | 1,908.5 | 892,300 | 1,908.50 |
| 2024-04-17 | 1,962 | 1,962 | 1,893 | 1,900 | 993,700 | 1,900 |
| 2024-04-16 | 2,003 | 2,009.5 | 1,955 | 1,962 | 643,200 | 1,962 |
| 2024-04-15 | 2,027.5 | 2,039 | 2,011 | 2,024.5 | 356,800 | 2,024.50 |
| 2024-04-12 | 2,048 | 2,059 | 2,028.5 | 2,043.5 | 801,300 | 2,043.50 |
| 2024-04-11 | 1,977.5 | 2,048 | 1,963.5 | 2,045 | 959,100 | 2,045 |
| 2024-04-10 | 1,957.5 | 2,013.5 | 1,957.5 | 2,005 | 910,100 | 2,005 |
| 2024-04-09 | 1,951.5 | 1,977 | 1,947.5 | 1,969 | 462,000 | 1,969 |
| 2024-04-08 | 1,959 | 1,968 | 1,933 | 1,939.5 | 421,900 | 1,939.50 |
| 2024-04-05 | 1,936 | 1,956.5 | 1,924 | 1,950.5 | 706,800 | 1,950.50 |
| 2024-04-04 | 1,937.5 | 1,956 | 1,930 | 1,950 | 524,700 | 1,950 |
| 2024-04-03 | 1,930 | 1,946.5 | 1,923.5 | 1,935.5 | 763,300 | 1,935.50 |
| 2024-04-02 | 1,908 | 1,946.5 | 1,892.5 | 1,945.5 | 811,900 | 1,945.50 |
| 2024-04-01 | 1,974.5 | 1,980 | 1,935.5 | 1,948 | 739,600 | 1,948 |
| 2024-03-29 | 1,975 | 2,009.5 | 1,930.5 | 1,984 | 2,189,400 | 1,984 |
| 2024-03-28 | 1,860 | 1,868 | 1,815 | 1,829 | 791,600 | 1,829 |
| 2024-03-27 | 1,824 | 1,905.5 | 1,818.5 | 1,878 | 1,317,700 | 1,878 |
| 2024-03-26 | 1,835 | 1,837 | 1,810 | 1,820 | 757,900 | 1,820 |
| 2024-03-25 | 1,905 | 1,907 | 1,856.5 | 1,859.5 | 908,900 | 1,859.50 |
| 2024-03-22 | 1,873.5 | 1,895.5 | 1,846.5 | 1,886.5 | 728,900 | 1,886.50 |
| 2024-03-21 | 1,884 | 1,892.5 | 1,864.5 | 1,869.5 | 658,000 | 1,869.50 |
| 2024-03-19 | 1,821.5 | 1,870 | 1,821.5 | 1,863.5 | 750,800 | 1,863.50 |
| 2024-03-18 | 1,829.5 | 1,840 | 1,816 | 1,832.5 | 657,300 | 1,832.50 |
| 2024-03-15 | 1,810.5 | 1,829 | 1,808.5 | 1,816 | 713,200 | 1,816 |
| 2024-03-14 | 1,790.5 | 1,819 | 1,780.5 | 1,811 | 610,000 | 1,811 |
| 2024-03-13 | 1,820 | 1,835 | 1,776 | 1,787.5 | 683,200 | 1,787.50 |
| 2024-03-12 | 1,814.5 | 1,814.5 | 1,775 | 1,801 | 586,000 | 1,801 |
| 2024-03-11 | 1,792 | 1,832.5 | 1,779.5 | 1,814.5 | 731,000 | 1,814.50 |
| 2024-03-08 | 1,776.5 | 1,854 | 1,773.5 | 1,828 | 879,800 | 1,828 |
| 2024-03-07 | 1,772 | 1,806 | 1,763 | 1,791 | 674,600 | 1,791 |
| 2024-03-06 | 1,769 | 1,791 | 1,758 | 1,758 | 520,300 | 1,758 |
| 2024-03-05 | 1,823.5 | 1,824.5 | 1,767.5 | 1,772 | 827,800 | 1,772 |
| 2024-03-04 | 1,813 | 1,851.5 | 1,804.5 | 1,843 | 857,400 | 1,843 |
| 2024-03-01 | 1,810 | 1,827.5 | 1,784 | 1,824 | 918,100 | 1,824 |
| 2024-02-29 | 1,816 | 1,820 | 1,777.5 | 1,792.5 | 986,000 | 1,792.50 |
| 2024-02-28 | 1,842.5 | 1,845.5 | 1,806.5 | 1,819.5 | 595,400 | 1,819.50 |
| 2024-02-27 | 1,884 | 1,884.5 | 1,849 | 1,856 | 604,800 | 1,856 |
| 2024-02-26 | 1,940 | 1,940 | 1,894.5 | 1,894.5 | 558,100 | 1,894.50 |
| 2024-02-22 | 1,952.5 | 1,952.5 | 1,926.5 | 1,930 | 613,000 | 1,930 |
| 2024-02-21 | 1,957.5 | 1,985 | 1,943.5 | 1,954.5 | 688,800 | 1,954.50 |
| 2024-02-20 | 1,961.5 | 1,965 | 1,932.5 | 1,940 | 666,700 | 1,940 |
| 2024-02-19 | 1,963.5 | 1,980 | 1,945 | 1,950.5 | 588,600 | 1,950.50 |
| 2024-02-16 | 1,950.5 | 1,975.5 | 1,941.5 | 1,951.5 | 702,900 | 1,951.50 |
| 2024-02-15 | 1,945.5 | 1,955 | 1,923.5 | 1,941.5 | 831,400 | 1,941.50 |
| 2024-02-14 | 1,925 | 1,931.5 | 1,916 | 1,929 | 729,600 | 1,929 |
| 2024-02-13 | 1,930 | 1,933 | 1,909 | 1,917.5 | 647,700 | 1,917.50 |
| 2024-02-09 | 1,912.5 | 1,951.5 | 1,908.5 | 1,923 | 894,000 | 1,923 |
| 2024-02-08 | 1,955 | 1,957.5 | 1,907 | 1,929 | 1,372,100 | 1,929 |
| 2024-02-07 | 1,914 | 2,006.5 | 1,914 | 1,965.5 | 2,913,100 | 1,965.50 |
| 2024-02-06 | 1,829 | 1,851 | 1,813 | 1,834 | 865,900 | 1,834 |
| 2024-02-05 | 1,850 | 1,891.5 | 1,840 | 1,840 | 2,367,400 | 1,840 |
| 2024-02-02 | 1,800 | 2,011.5 | 1,781 | 1,890 | 4,647,900 | 1,890 |
| 2024-02-01 | 1,751.5 | 1,764.5 | 1,740 | 1,760 | 413,900 | 1,760 |
| 2024-01-31 | 1,750 | 1,758.5 | 1,737.5 | 1,755 | 517,800 | 1,755 |
| 2024-01-30 | 1,759.5 | 1,763 | 1,749.5 | 1,753 | 742,100 | 1,753 |
| 2024-01-29 | 1,736.5 | 1,750 | 1,733.5 | 1,749 | 346,200 | 1,749 |
| 2024-01-26 | 1,739 | 1,749 | 1,723 | 1,727 | 589,100 | 1,727 |
| 2024-01-25 | 1,761 | 1,765 | 1,745 | 1,750.5 | 504,800 | 1,750.50 |
| 2024-01-24 | 1,750 | 1,754.5 | 1,742.5 | 1,750 | 383,900 | 1,750 |
| 2024-01-23 | 1,763.5 | 1,768 | 1,750 | 1,758 | 451,900 | 1,758 |
| 2024-01-22 | 1,758 | 1,766.5 | 1,740 | 1,766.5 | 416,400 | 1,766.50 |
| 2024-01-19 | 1,763 | 1,763 | 1,736.5 | 1,753 | 572,300 | 1,753 |
| 2024-01-18 | 1,750 | 1,768 | 1,745.5 | 1,750 | 625,400 | 1,750 |
| 2024-01-17 | 1,740 | 1,763.5 | 1,736.5 | 1,745.5 | 787,900 | 1,745.50 |
| 2024-01-16 | 1,725 | 1,735 | 1,704.5 | 1,734.5 | 611,500 | 1,734.50 |
| 2024-01-15 | 1,704.5 | 1,748 | 1,700 | 1,739 | 719,400 | 1,739 |
| 2024-01-12 | 1,717 | 1,726.5 | 1,687.5 | 1,696 | 627,700 | 1,696 |
| 2024-01-11 | 1,700 | 1,713.5 | 1,696 | 1,705 | 567,600 | 1,705 |
| 2024-01-10 | 1,652 | 1,691 | 1,644.5 | 1,679 | 825,300 | 1,679 |
| 2024-01-09 | 1,610.5 | 1,653 | 1,604.5 | 1,653 | 543,400 | 1,653 |
| 2024-01-05 | 1,611 | 1,620.5 | 1,604.5 | 1,610.5 | 685,200 | 1,610.50 |
| 2024-01-04 | 1,572 | 1,617 | 1,556.5 | 1,615 | 762,100 | 1,615 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
