4681 リゾートトラスト(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3,160 | 3,167 | 3,134 | 3,142 | 380,400 | 3,142 |
| 2024-12-27 | 3,115 | 3,160 | 3,099 | 3,150 | 361,400 | 3,150 |
| 2024-12-26 | 3,073 | 3,105 | 3,064 | 3,100 | 246,200 | 3,100 |
| 2024-12-25 | 3,120 | 3,120 | 3,052 | 3,073 | 318,900 | 3,073 |
| 2024-12-24 | 3,090 | 3,118 | 3,081 | 3,118 | 172,100 | 3,118 |
| 2024-12-23 | 3,121 | 3,137 | 3,092 | 3,092 | 180,200 | 3,092 |
| 2024-12-20 | 3,149 | 3,154 | 3,101 | 3,102 | 366,400 | 3,102 |
| 2024-12-19 | 3,125 | 3,159 | 3,109 | 3,149 | 385,300 | 3,149 |
| 2024-12-18 | 3,112 | 3,161 | 3,102 | 3,137 | 395,000 | 3,137 |
| 2024-12-17 | 3,098 | 3,147 | 3,097 | 3,112 | 344,700 | 3,112 |
| 2024-12-16 | 3,123 | 3,145 | 3,103 | 3,123 | 410,800 | 3,123 |
| 2024-12-13 | 3,070 | 3,118 | 3,060 | 3,116 | 330,700 | 3,116 |
| 2024-12-12 | 3,100 | 3,132 | 3,081 | 3,122 | 327,100 | 3,122 |
| 2024-12-11 | 3,059 | 3,090 | 3,042 | 3,086 | 281,300 | 3,086 |
| 2024-12-10 | 3,100 | 3,104 | 3,042 | 3,056 | 330,200 | 3,056 |
| 2024-12-09 | 3,098 | 3,125 | 3,070 | 3,084 | 360,400 | 3,084 |
| 2024-12-06 | 3,075 | 3,100 | 3,050 | 3,068 | 416,500 | 3,068 |
| 2024-12-05 | 3,036 | 3,066 | 3,010 | 3,066 | 258,100 | 3,066 |
| 2024-12-04 | 3,030 | 3,069 | 3,022 | 3,036 | 205,200 | 3,036 |
| 2024-12-03 | 3,050 | 3,088 | 3,042 | 3,059 | 366,700 | 3,059 |
| 2024-12-02 | 2,987.5 | 3,055 | 2,970 | 3,050 | 451,300 | 3,050 |
| 2024-11-29 | 2,965 | 2,978 | 2,952 | 2,971 | 192,500 | 2,971 |
| 2024-11-28 | 2,955 | 2,965.5 | 2,943 | 2,964.5 | 215,000 | 2,964.50 |
| 2024-11-27 | 2,982 | 2,982 | 2,923 | 2,959.5 | 232,900 | 2,959.50 |
| 2024-11-26 | 2,965.5 | 2,998 | 2,958.5 | 2,982 | 267,600 | 2,982 |
| 2024-11-25 | 2,986 | 2,991 | 2,956 | 2,969 | 369,700 | 2,969 |
| 2024-11-22 | 2,962.5 | 2,991 | 2,935 | 2,977 | 362,200 | 2,977 |
| 2024-11-21 | 2,954.5 | 2,993 | 2,935.5 | 2,961 | 517,100 | 2,961 |
| 2024-11-20 | 2,908 | 2,958 | 2,895 | 2,920 | 280,900 | 2,920 |
| 2024-11-19 | 2,874.5 | 2,926 | 2,874.5 | 2,913 | 298,800 | 2,913 |
| 2024-11-18 | 2,916 | 2,935.5 | 2,850.5 | 2,871 | 352,100 | 2,871 |
| 2024-11-15 | 2,890 | 2,973.5 | 2,856 | 2,942 | 980,800 | 2,942 |
| 2024-11-14 | 2,820 | 2,898 | 2,792 | 2,862 | 731,500 | 2,862 |
| 2024-11-13 | 2,820 | 2,864 | 2,808 | 2,815 | 324,000 | 2,815 |
| 2024-11-12 | 2,823 | 2,830 | 2,790 | 2,806 | 215,600 | 2,806 |
| 2024-11-11 | 2,812 | 2,817.5 | 2,782.5 | 2,800.5 | 276,000 | 2,800.50 |
| 2024-11-08 | 2,815 | 2,834.5 | 2,791 | 2,797 | 247,100 | 2,797 |
| 2024-11-07 | 2,798.5 | 2,808 | 2,776.5 | 2,796 | 295,000 | 2,796 |
| 2024-11-06 | 2,775 | 2,807 | 2,748 | 2,748 | 157,400 | 2,748 |
| 2024-11-05 | 2,760 | 2,781 | 2,728 | 2,780.5 | 182,500 | 2,780.50 |
| 2024-11-01 | 2,738.5 | 2,793 | 2,733.5 | 2,751 | 293,400 | 2,751 |
| 2024-10-31 | 2,794 | 2,802 | 2,781 | 2,786 | 231,100 | 2,786 |
| 2024-10-30 | 2,780.5 | 2,803.5 | 2,760.5 | 2,791.5 | 1,166,800 | 2,791.50 |
| 2024-10-29 | 2,756 | 2,786.5 | 2,750.5 | 2,780 | 258,800 | 2,780 |
| 2024-10-28 | 2,746.5 | 2,778.5 | 2,737.5 | 2,756 | 199,200 | 2,756 |
| 2024-10-25 | 2,766 | 2,786.5 | 2,723 | 2,749 | 359,200 | 2,749 |
| 2024-10-24 | 2,732 | 2,767.5 | 2,729.5 | 2,753.5 | 264,900 | 2,753.50 |
| 2024-10-23 | 2,768 | 2,792.5 | 2,753.5 | 2,753.5 | 216,600 | 2,753.50 |
| 2024-10-22 | 2,810 | 2,818 | 2,773 | 2,774.5 | 282,900 | 2,774.50 |
| 2024-10-21 | 2,808 | 2,808 | 2,780.5 | 2,802 | 259,800 | 2,802 |
| 2024-10-18 | 2,815 | 2,840 | 2,805 | 2,806.5 | 155,100 | 2,806.50 |
| 2024-10-17 | 2,845.5 | 2,868.5 | 2,810 | 2,810.5 | 198,500 | 2,810.50 |
| 2024-10-16 | 2,830.5 | 2,870.5 | 2,822.5 | 2,834.5 | 275,600 | 2,834.50 |
| 2024-10-15 | 2,830 | 2,855.5 | 2,813.5 | 2,848 | 327,000 | 2,848 |
| 2024-10-11 | 2,795 | 2,829 | 2,792.5 | 2,812 | 265,000 | 2,812 |
| 2024-10-10 | 2,876.5 | 2,881.5 | 2,809 | 2,813.5 | 302,400 | 2,813.50 |
| 2024-10-09 | 2,856 | 2,884 | 2,837.5 | 2,880 | 354,000 | 2,880 |
| 2024-10-08 | 2,834.5 | 2,843 | 2,816 | 2,841 | 343,400 | 2,841 |
| 2024-10-07 | 2,866 | 2,886.5 | 2,850 | 2,875 | 379,700 | 2,875 |
| 2024-10-04 | 2,818.5 | 2,852.5 | 2,810.5 | 2,844.5 | 239,400 | 2,844.50 |
| 2024-10-03 | 2,842 | 2,848 | 2,810 | 2,824 | 237,700 | 2,824 |
| 2024-10-02 | 2,829 | 2,844 | 2,781 | 2,793.5 | 388,100 | 2,793.50 |
| 2024-10-01 | 2,851 | 2,878.5 | 2,836 | 2,854.5 | 400,900 | 2,854.50 |
| 2024-09-30 | 2,865.5 | 2,928 | 2,850.5 | 2,876 | 460,400 | 2,876 |
| 2024-09-27 | 2,903.5 | 2,942.5 | 2,896.5 | 2,938 | 348,200 | 2,938 |
| 2024-09-26 | 2,917 | 2,950 | 2,897 | 2,950 | 465,900 | 2,950 |
| 2024-09-25 | 2,928 | 2,937 | 2,891.5 | 2,907 | 369,100 | 2,907 |
| 2024-09-24 | 2,941 | 2,946 | 2,907 | 2,916.5 | 424,500 | 2,916.50 |
| 2024-09-20 | 2,930 | 2,947.5 | 2,904 | 2,908.5 | 566,800 | 2,908.50 |
| 2024-09-19 | 2,903 | 2,930 | 2,889.5 | 2,903.5 | 390,300 | 2,903.50 |
| 2024-09-18 | 2,896 | 2,900 | 2,845.5 | 2,875 | 293,200 | 2,875 |
| 2024-09-17 | 2,889 | 2,900 | 2,837 | 2,900 | 349,100 | 2,900 |
| 2024-09-13 | 2,854.5 | 2,868 | 2,836 | 2,839 | 346,800 | 2,839 |
| 2024-09-12 | 2,850 | 2,880 | 2,825 | 2,877.5 | 348,500 | 2,877.50 |
| 2024-09-11 | 2,871 | 2,877 | 2,791.5 | 2,809 | 363,900 | 2,809 |
| 2024-09-10 | 2,830.5 | 2,905.5 | 2,819 | 2,890.5 | 492,700 | 2,890.50 |
| 2024-09-09 | 2,770 | 2,842.5 | 2,768 | 2,832.5 | 365,500 | 2,832.50 |
| 2024-09-06 | 2,830 | 2,850.5 | 2,791.5 | 2,813.5 | 331,200 | 2,813.50 |
| 2024-09-05 | 2,797.5 | 2,847.5 | 2,795 | 2,819.5 | 395,700 | 2,819.50 |
| 2024-09-04 | 2,812 | 2,863 | 2,777.5 | 2,792 | 427,100 | 2,792 |
| 2024-09-03 | 2,830 | 2,874 | 2,830 | 2,862 | 416,500 | 2,862 |
| 2024-09-02 | 2,795 | 2,819.5 | 2,783 | 2,811.5 | 370,400 | 2,811.50 |
| 2024-08-30 | 2,760 | 2,785 | 2,749 | 2,783 | 388,300 | 2,783 |
| 2024-08-29 | 2,730 | 2,753.5 | 2,721.5 | 2,750.5 | 372,700 | 2,750.50 |
| 2024-08-28 | 2,722 | 2,758.5 | 2,710.5 | 2,730 | 573,300 | 2,730 |
| 2024-08-27 | 2,683 | 2,719.5 | 2,674 | 2,710 | 627,200 | 2,710 |
| 2024-08-26 | 2,616 | 2,689.5 | 2,616 | 2,673.5 | 676,100 | 2,673.50 |
| 2024-08-23 | 2,592.5 | 2,624 | 2,580 | 2,597 | 539,200 | 2,597 |
| 2024-08-22 | 2,576.5 | 2,581 | 2,545 | 2,556.5 | 339,800 | 2,556.50 |
| 2024-08-21 | 2,519 | 2,559 | 2,518 | 2,549 | 428,500 | 2,549 |
| 2024-08-20 | 2,468 | 2,533 | 2,468 | 2,519 | 343,300 | 2,519 |
| 2024-08-19 | 2,460 | 2,480 | 2,438 | 2,453.5 | 239,900 | 2,453.50 |
| 2024-08-16 | 2,487 | 2,493.5 | 2,444.5 | 2,493.5 | 277,300 | 2,493.50 |
| 2024-08-15 | 2,481 | 2,500 | 2,453.5 | 2,464 | 350,500 | 2,464 |
| 2024-08-14 | 2,522.5 | 2,522.5 | 2,444.5 | 2,465.5 | 492,500 | 2,465.50 |
| 2024-08-13 | 2,514 | 2,527 | 2,424 | 2,506 | 1,261,700 | 2,506 |
| 2024-08-09 | 2,284 | 2,322.5 | 2,250 | 2,264 | 420,500 | 2,264 |
| 2024-08-08 | 2,207.5 | 2,280.5 | 2,204 | 2,246.5 | 340,000 | 2,246.50 |
| 2024-08-07 | 2,209 | 2,299.5 | 2,190 | 2,250.5 | 349,600 | 2,250.50 |
| 2024-08-06 | 2,167.5 | 2,270.5 | 2,150.5 | 2,233.5 | 565,900 | 2,233.50 |
| 2024-08-05 | 2,229.5 | 2,246.5 | 2,048.5 | 2,067.5 | 782,200 | 2,067.50 |
| 2024-08-02 | 2,356 | 2,373 | 2,319.5 | 2,321 | 414,600 | 2,321 |
| 2024-08-01 | 2,498 | 2,517 | 2,425.5 | 2,438 | 430,400 | 2,438 |
| 2024-07-31 | 2,497.5 | 2,533 | 2,482 | 2,533 | 259,100 | 2,533 |
| 2024-07-30 | 2,528 | 2,533 | 2,504 | 2,507 | 277,400 | 2,507 |
| 2024-07-29 | 2,508 | 2,521.5 | 2,487.5 | 2,510.5 | 242,900 | 2,510.50 |
| 2024-07-26 | 2,517 | 2,519.5 | 2,481.5 | 2,490.5 | 298,200 | 2,490.50 |
| 2024-07-25 | 2,500 | 2,509 | 2,465.5 | 2,493.5 | 408,300 | 2,493.50 |
| 2024-07-24 | 2,512.5 | 2,522 | 2,495 | 2,495.5 | 429,500 | 2,495.50 |
| 2024-07-23 | 2,480 | 2,506 | 2,469 | 2,506 | 344,300 | 2,506 |
| 2024-07-22 | 2,470 | 2,492 | 2,470 | 2,477.5 | 273,900 | 2,477.50 |
| 2024-07-19 | 2,482.5 | 2,482.5 | 2,451 | 2,470.5 | 279,900 | 2,470.50 |
| 2024-07-18 | 2,470 | 2,484.5 | 2,455.5 | 2,472.5 | 486,300 | 2,472.50 |
| 2024-07-17 | 2,450 | 2,469.5 | 2,431.5 | 2,453 | 432,000 | 2,453 |
| 2024-07-16 | 2,437.5 | 2,449.5 | 2,422 | 2,439.5 | 458,100 | 2,439.50 |
| 2024-07-12 | 2,386.5 | 2,470 | 2,385 | 2,439.5 | 654,600 | 2,439.50 |
| 2024-07-11 | 2,388 | 2,404 | 2,382 | 2,392 | 379,300 | 2,392 |
| 2024-07-10 | 2,368.5 | 2,387.5 | 2,350 | 2,374.5 | 423,900 | 2,374.50 |
| 2024-07-09 | 2,340 | 2,359.5 | 2,333.5 | 2,352.5 | 358,900 | 2,352.50 |
| 2024-07-08 | 2,327 | 2,350 | 2,323.5 | 2,339.5 | 287,500 | 2,339.50 |
| 2024-07-05 | 2,341 | 2,351.5 | 2,324.5 | 2,324.5 | 270,200 | 2,324.50 |
| 2024-07-04 | 2,358 | 2,360.5 | 2,336.5 | 2,350.5 | 316,600 | 2,350.50 |
| 2024-07-03 | 2,346 | 2,355.5 | 2,322 | 2,351.5 | 471,000 | 2,351.50 |
| 2024-07-02 | 2,358 | 2,369 | 2,345.5 | 2,352 | 459,200 | 2,352 |
| 2024-07-01 | 2,400 | 2,407.5 | 2,347 | 2,355.5 | 553,700 | 2,355.50 |
| 2024-06-28 | 2,399.5 | 2,399.5 | 2,371 | 2,386 | 305,900 | 2,386 |
| 2024-06-27 | 2,424.5 | 2,443.5 | 2,395.5 | 2,401.5 | 302,600 | 2,401.50 |
| 2024-06-26 | 2,440.5 | 2,448 | 2,417 | 2,441 | 388,700 | 2,441 |
| 2024-06-25 | 2,380.5 | 2,413 | 2,376.5 | 2,408.5 | 399,200 | 2,408.50 |
| 2024-06-24 | 2,390 | 2,396.5 | 2,368.5 | 2,371 | 272,500 | 2,371 |
| 2024-06-21 | 2,361.5 | 2,401 | 2,361.5 | 2,369 | 545,800 | 2,369 |
| 2024-06-20 | 2,361.5 | 2,378 | 2,329.5 | 2,353.5 | 338,000 | 2,353.50 |
| 2024-06-19 | 2,356.5 | 2,371 | 2,351 | 2,358 | 156,200 | 2,358 |
| 2024-06-18 | 2,357 | 2,380 | 2,355 | 2,362.5 | 175,300 | 2,362.50 |
| 2024-06-17 | 2,335 | 2,355.5 | 2,309 | 2,351 | 286,700 | 2,351 |
| 2024-06-14 | 2,326 | 2,361 | 2,313.5 | 2,350 | 328,000 | 2,350 |
| 2024-06-13 | 2,368.5 | 2,371.5 | 2,326 | 2,340.5 | 405,700 | 2,340.50 |
| 2024-06-12 | 2,416.5 | 2,431.5 | 2,372 | 2,372.5 | 301,100 | 2,372.50 |
| 2024-06-11 | 2,440 | 2,441.5 | 2,420 | 2,421 | 264,700 | 2,421 |
| 2024-06-10 | 2,423.5 | 2,460 | 2,418 | 2,452 | 319,500 | 2,452 |
| 2024-06-07 | 2,403 | 2,415 | 2,395 | 2,407 | 147,300 | 2,407 |
| 2024-06-06 | 2,420 | 2,421 | 2,400 | 2,405 | 261,600 | 2,405 |
| 2024-06-05 | 2,416.5 | 2,441.5 | 2,405 | 2,419.5 | 290,700 | 2,419.50 |
| 2024-06-04 | 2,434 | 2,440 | 2,411 | 2,425 | 347,600 | 2,425 |
| 2024-06-03 | 2,440 | 2,449 | 2,391 | 2,405.5 | 527,300 | 2,405.50 |
| 2024-05-31 | 2,447 | 2,448 | 2,411 | 2,438 | 596,900 | 2,438 |
| 2024-05-30 | 2,392.5 | 2,440.5 | 2,381 | 2,440.5 | 479,800 | 2,440.50 |
| 2024-05-29 | 2,474 | 2,483.5 | 2,419.5 | 2,419.5 | 470,100 | 2,419.50 |
| 2024-05-28 | 2,553 | 2,556.5 | 2,503 | 2,505 | 304,800 | 2,505 |
| 2024-05-27 | 2,558 | 2,558 | 2,530 | 2,552 | 150,900 | 2,552 |
| 2024-05-24 | 2,523.5 | 2,571.5 | 2,523.5 | 2,544.5 | 407,600 | 2,544.50 |
| 2024-05-23 | 2,527.5 | 2,546 | 2,511 | 2,518.5 | 257,600 | 2,518.50 |
| 2024-05-22 | 2,598 | 2,613.5 | 2,525.5 | 2,527.5 | 417,600 | 2,527.50 |
| 2024-05-21 | 2,518 | 2,548.5 | 2,500 | 2,500.5 | 319,100 | 2,500.50 |
| 2024-05-20 | 2,486 | 2,526.5 | 2,482 | 2,510.5 | 348,200 | 2,510.50 |
| 2024-05-17 | 2,500 | 2,517.5 | 2,476.5 | 2,489 | 492,500 | 2,489 |
| 2024-05-16 | 2,538 | 2,624 | 2,474 | 2,512.5 | 1,045,900 | 2,512.50 |
| 2024-05-15 | 2,699 | 2,706 | 2,651 | 2,669 | 328,300 | 2,669 |
| 2024-05-14 | 2,649.5 | 2,687 | 2,640 | 2,686.5 | 337,900 | 2,686.50 |
| 2024-05-13 | 2,624 | 2,649 | 2,617.5 | 2,649 | 306,000 | 2,649 |
| 2024-05-10 | 2,630 | 2,645 | 2,612.5 | 2,640 | 145,200 | 2,640 |
| 2024-05-09 | 2,599.5 | 2,659 | 2,574 | 2,619 | 234,600 | 2,619 |
| 2024-05-08 | 2,600 | 2,615 | 2,580 | 2,580 | 207,200 | 2,580 |
| 2024-05-07 | 2,583.5 | 2,607.5 | 2,579.5 | 2,581.5 | 276,600 | 2,581.50 |
| 2024-05-02 | 2,591.5 | 2,609.5 | 2,582 | 2,609 | 116,600 | 2,609 |
| 2024-05-01 | 2,600 | 2,609.5 | 2,581 | 2,584 | 145,500 | 2,584 |
| 2024-04-30 | 2,600 | 2,618.5 | 2,572.5 | 2,618.5 | 248,400 | 2,618.50 |
| 2024-04-26 | 2,552 | 2,585 | 2,528 | 2,584.5 | 313,400 | 2,584.50 |
| 2024-04-25 | 2,630 | 2,630 | 2,559.5 | 2,561.5 | 225,400 | 2,561.50 |
| 2024-04-24 | 2,630 | 2,635 | 2,612.5 | 2,631 | 198,500 | 2,631 |
| 2024-04-23 | 2,608 | 2,632.5 | 2,597.5 | 2,626 | 198,300 | 2,626 |
| 2024-04-22 | 2,625 | 2,639 | 2,601.5 | 2,616.5 | 230,600 | 2,616.50 |
| 2024-04-19 | 2,620.5 | 2,627.5 | 2,574.5 | 2,614.5 | 312,300 | 2,614.50 |
| 2024-04-18 | 2,610 | 2,641.5 | 2,595.5 | 2,636.5 | 227,900 | 2,636.50 |
| 2024-04-17 | 2,608 | 2,613.5 | 2,577 | 2,589 | 270,000 | 2,589 |
| 2024-04-16 | 2,650 | 2,650.5 | 2,592.5 | 2,608.5 | 265,600 | 2,608.50 |
| 2024-04-15 | 2,644 | 2,660.5 | 2,635 | 2,660.5 | 177,000 | 2,660.50 |
| 2024-04-12 | 2,641 | 2,671 | 2,637.5 | 2,661.5 | 224,100 | 2,661.50 |
| 2024-04-11 | 2,634.5 | 2,652 | 2,620.5 | 2,633 | 159,800 | 2,633 |
| 2024-04-10 | 2,630 | 2,654.5 | 2,619 | 2,654 | 327,200 | 2,654 |
| 2024-04-09 | 2,605 | 2,624.5 | 2,588.5 | 2,623 | 200,200 | 2,623 |
| 2024-04-08 | 2,613 | 2,624 | 2,596.5 | 2,606.5 | 181,300 | 2,606.50 |
| 2024-04-05 | 2,600 | 2,612.5 | 2,582.5 | 2,608.5 | 174,000 | 2,608.50 |
| 2024-04-04 | 2,587 | 2,616.5 | 2,571.5 | 2,603 | 316,800 | 2,603 |
| 2024-04-03 | 2,571.5 | 2,596 | 2,557.5 | 2,587 | 310,900 | 2,587 |
| 2024-04-02 | 2,609.5 | 2,632 | 2,577.5 | 2,589 | 272,300 | 2,589 |
| 2024-04-01 | 2,645 | 2,648 | 2,589 | 2,609.5 | 324,500 | 2,609.50 |
| 2024-03-29 | 2,616.5 | 2,670 | 2,607.5 | 2,655 | 410,900 | 2,655 |
| 2024-03-28 | 2,654.5 | 2,654.5 | 2,576 | 2,587.5 | 1,325,300 | 2,587.50 |
| 2024-03-27 | 2,662 | 2,734.5 | 2,662 | 2,704.5 | 1,504,200 | 2,704.50 |
| 2024-03-26 | 2,652.5 | 2,668.5 | 2,627.5 | 2,660 | 603,500 | 2,660 |
| 2024-03-25 | 2,660 | 2,693 | 2,651 | 2,675.5 | 792,500 | 2,675.50 |
| 2024-03-22 | 2,643.5 | 2,664.5 | 2,634 | 2,662 | 574,000 | 2,662 |
| 2024-03-21 | 2,633.5 | 2,643 | 2,598.5 | 2,616 | 706,400 | 2,616 |
| 2024-03-19 | 2,570 | 2,625 | 2,559 | 2,611.5 | 545,700 | 2,611.50 |
| 2024-03-18 | 2,530.5 | 2,559.5 | 2,523.5 | 2,557 | 371,700 | 2,557 |
| 2024-03-15 | 2,496.5 | 2,531 | 2,491 | 2,517 | 294,500 | 2,517 |
| 2024-03-14 | 2,473.5 | 2,511 | 2,467 | 2,507 | 276,600 | 2,507 |
| 2024-03-13 | 2,492.5 | 2,495 | 2,462.5 | 2,475.5 | 229,300 | 2,475.50 |
| 2024-03-12 | 2,448 | 2,482 | 2,438 | 2,482 | 266,000 | 2,482 |
| 2024-03-11 | 2,461 | 2,469.5 | 2,428.5 | 2,452 | 401,600 | 2,452 |
| 2024-03-08 | 2,474 | 2,490 | 2,449 | 2,470 | 415,500 | 2,470 |
| 2024-03-07 | 2,467.5 | 2,504 | 2,462 | 2,502 | 319,700 | 2,502 |
| 2024-03-06 | 2,450 | 2,491.5 | 2,430.5 | 2,479 | 391,400 | 2,479 |
| 2024-03-05 | 2,463.5 | 2,488 | 2,445.5 | 2,473.5 | 444,400 | 2,473.50 |
| 2024-03-04 | 2,517 | 2,517 | 2,470 | 2,472 | 559,600 | 2,472 |
| 2024-03-01 | 2,575 | 2,575.5 | 2,516 | 2,531 | 443,900 | 2,531 |
| 2024-02-29 | 2,584 | 2,592 | 2,555 | 2,580.5 | 370,400 | 2,580.50 |
| 2024-02-28 | 2,552.5 | 2,576.5 | 2,543.5 | 2,564.5 | 260,200 | 2,564.50 |
| 2024-02-27 | 2,571 | 2,574.5 | 2,545.5 | 2,553 | 285,500 | 2,553 |
| 2024-02-26 | 2,570 | 2,588 | 2,561.5 | 2,578.5 | 332,700 | 2,578.50 |
| 2024-02-22 | 2,515.5 | 2,552.5 | 2,505 | 2,552.5 | 328,100 | 2,552.50 |
| 2024-02-21 | 2,525 | 2,527 | 2,488 | 2,512.5 | 264,900 | 2,512.50 |
| 2024-02-20 | 2,560 | 2,560 | 2,522 | 2,535.5 | 246,100 | 2,535.50 |
| 2024-02-19 | 2,544 | 2,563 | 2,522 | 2,547 | 282,500 | 2,547 |
| 2024-02-16 | 2,491 | 2,510.5 | 2,482 | 2,505.5 | 365,200 | 2,505.50 |
| 2024-02-15 | 2,553 | 2,553 | 2,462 | 2,481 | 445,200 | 2,481 |
| 2024-02-14 | 2,540 | 2,543.5 | 2,486 | 2,525 | 357,100 | 2,525 |
| 2024-02-13 | 2,553.5 | 2,555 | 2,450.5 | 2,542 | 810,000 | 2,542 |
| 2024-02-09 | 2,540.5 | 2,580.5 | 2,536 | 2,557 | 358,500 | 2,557 |
| 2024-02-08 | 2,558 | 2,574 | 2,529 | 2,555 | 261,600 | 2,555 |
| 2024-02-07 | 2,565 | 2,569.5 | 2,536 | 2,559 | 227,700 | 2,559 |
| 2024-02-06 | 2,597.5 | 2,610 | 2,568 | 2,570 | 321,800 | 2,570 |
| 2024-02-05 | 2,590 | 2,596.5 | 2,563.5 | 2,574.5 | 304,700 | 2,574.50 |
| 2024-02-02 | 2,585 | 2,600 | 2,552.5 | 2,587 | 242,800 | 2,587 |
| 2024-02-01 | 2,560.5 | 2,583 | 2,530 | 2,575 | 345,300 | 2,575 |
| 2024-01-31 | 2,540.5 | 2,574 | 2,540.5 | 2,574 | 338,600 | 2,574 |
| 2024-01-30 | 2,535 | 2,567.5 | 2,534.5 | 2,556 | 267,300 | 2,556 |
| 2024-01-29 | 2,509.5 | 2,534.5 | 2,505 | 2,528.5 | 124,300 | 2,528.50 |
| 2024-01-26 | 2,529 | 2,547.5 | 2,504 | 2,506.5 | 243,500 | 2,506.50 |
| 2024-01-25 | 2,521 | 2,540.5 | 2,501 | 2,537 | 208,100 | 2,537 |
| 2024-01-24 | 2,520.5 | 2,521.5 | 2,492 | 2,509 | 307,800 | 2,509 |
| 2024-01-23 | 2,549 | 2,556.5 | 2,515.5 | 2,524.5 | 241,600 | 2,524.50 |
| 2024-01-22 | 2,505 | 2,546 | 2,472.5 | 2,546 | 297,100 | 2,546 |
| 2024-01-19 | 2,500 | 2,505 | 2,481.5 | 2,498 | 243,400 | 2,498 |
| 2024-01-18 | 2,517.5 | 2,522 | 2,487 | 2,487.5 | 248,500 | 2,487.50 |
| 2024-01-17 | 2,517 | 2,538 | 2,498 | 2,510.5 | 282,400 | 2,510.50 |
| 2024-01-16 | 2,504.5 | 2,552.5 | 2,501.5 | 2,516 | 551,500 | 2,516 |
| 2024-01-15 | 2,507.5 | 2,512.5 | 2,478 | 2,500 | 468,800 | 2,500 |
| 2024-01-12 | 2,522 | 2,527 | 2,508.5 | 2,514 | 316,600 | 2,514 |
| 2024-01-11 | 2,549.5 | 2,568 | 2,520 | 2,522 | 296,000 | 2,522 |
| 2024-01-10 | 2,545 | 2,559 | 2,529.5 | 2,535.5 | 358,400 | 2,535.50 |
| 2024-01-09 | 2,506 | 2,536 | 2,502.5 | 2,533.5 | 397,400 | 2,533.50 |
| 2024-01-05 | 2,471 | 2,481.5 | 2,456 | 2,470 | 358,400 | 2,470 |
| 2024-01-04 | 2,429 | 2,450 | 2,401 | 2,450 | 245,300 | 2,450 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株