4732 (株)ユー・エス・エス 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 | 1,384 | 1,390 | 1,370 | 1,382 | 1,448,500 | 1,382 |
| 2024-11-20 | 1,385.5 | 1,402.5 | 1,373.5 | 1,376.5 | 1,503,500 | 1,376.50 |
| 2024-11-19 | 1,355.5 | 1,382.5 | 1,350.5 | 1,380.5 | 1,134,700 | 1,380.50 |
| 2024-11-18 | 1,331.5 | 1,350 | 1,330 | 1,348 | 1,116,000 | 1,348 |
| 2024-11-15 | 1,336 | 1,355.5 | 1,334 | 1,341 | 979,700 | 1,341 |
| 2024-11-14 | 1,339.5 | 1,340 | 1,326 | 1,330.5 | 668,500 | 1,330.50 |
| 2024-11-13 | 1,341.5 | 1,343.5 | 1,326 | 1,336.5 | 909,700 | 1,336.50 |
| 2024-11-12 | 1,328.5 | 1,347.5 | 1,327 | 1,344.5 | 1,769,200 | 1,344.50 |
| 2024-11-11 | 1,307.5 | 1,316 | 1,304.5 | 1,315 | 894,600 | 1,315 |
| 2024-11-08 | 1,323 | 1,338 | 1,303 | 1,309 | 1,215,500 | 1,309 |
| 2024-11-07 | 1,293.5 | 1,320.5 | 1,293.5 | 1,312 | 1,788,900 | 1,312 |
| 2024-11-06 | 1,285 | 1,317 | 1,280 | 1,286 | 2,032,500 | 1,286 |
| 2024-11-05 | 1,306 | 1,309.5 | 1,284.5 | 1,299 | 1,545,500 | 1,299 |
| 2024-11-01 | 1,283 | 1,302 | 1,280.5 | 1,292.5 | 2,131,400 | 1,292.50 |
| 2024-10-31 | 1,286 | 1,290 | 1,276.5 | 1,283 | 1,800,700 | 1,283 |
| 2024-10-30 | 1,269 | 1,282.5 | 1,263.5 | 1,271.5 | 6,909,700 | 1,271.50 |
| 2024-10-29 | 1,287 | 1,290 | 1,272 | 1,282 | 2,500,400 | 1,282 |
| 2024-10-28 | 1,247 | 1,272.5 | 1,245.5 | 1,272 | 1,996,600 | 1,272 |
| 2024-10-25 | 1,271 | 1,274 | 1,246 | 1,247 | 2,585,800 | 1,247 |
| 2024-10-24 | 1,270 | 1,271 | 1,255.5 | 1,268.5 | 2,517,100 | 1,268.50 |
| 2024-10-23 | 1,270.5 | 1,291 | 1,269 | 1,275 | 9,581,300 | 1,275 |
| 2024-10-22 | 1,263 | 1,282.5 | 1,261 | 1,280 | 4,172,200 | 1,280 |
| 2024-10-21 | 1,266.5 | 1,266.5 | 1,239 | 1,252 | 2,566,800 | 1,252 |
| 2024-10-18 | 1,279 | 1,280.5 | 1,265.5 | 1,268.5 | 2,415,300 | 1,268.50 |
| 2024-10-17 | 1,280 | 1,287.5 | 1,262 | 1,273 | 7,093,600 | 1,273 |
| 2024-10-16 | 1,300.5 | 1,311.5 | 1,282.5 | 1,289.5 | 5,628,500 | 1,289.50 |
| 2024-10-15 | 1,307 | 1,316.5 | 1,295 | 1,310.5 | 2,120,000 | 1,310.50 |
| 2024-10-11 | 1,319 | 1,319 | 1,304 | 1,306.5 | 1,757,300 | 1,306.50 |
| 2024-10-10 | 1,345 | 1,354.5 | 1,325.5 | 1,329.5 | 1,563,600 | 1,329.50 |
| 2024-10-09 | 1,346.5 | 1,354.5 | 1,333.5 | 1,340 | 2,289,800 | 1,340 |
| 2024-10-08 | 1,339.5 | 1,364 | 1,336 | 1,345.5 | 3,111,900 | 1,345.50 |
| 2024-10-07 | 1,374 | 1,390 | 1,366.5 | 1,390 | 1,284,800 | 1,390 |
| 2024-10-04 | 1,360 | 1,370 | 1,352.5 | 1,369.5 | 1,170,600 | 1,369.50 |
| 2024-10-03 | 1,370 | 1,371 | 1,336 | 1,343.5 | 1,660,900 | 1,343.50 |
| 2024-10-02 | 1,355.5 | 1,370.5 | 1,346.5 | 1,353 | 1,090,600 | 1,353 |
| 2024-10-01 | 1,364 | 1,370 | 1,351.5 | 1,364.5 | 1,066,000 | 1,364.50 |
| 2024-09-30 | 1,331.5 | 1,362 | 1,326 | 1,356.5 | 1,894,700 | 1,356.50 |
| 2024-09-27 | 1,361.5 | 1,365 | 1,342.5 | 1,355.5 | 1,752,300 | 1,355.50 |
| 2024-09-26 | 1,350 | 1,374.5 | 1,348 | 1,371.5 | 2,822,600 | 1,371.50 |
| 2024-09-25 | 1,332 | 1,341.5 | 1,322 | 1,340.5 | 1,642,100 | 1,340.50 |
| 2024-09-24 | 1,344 | 1,362 | 1,339.5 | 1,341.5 | 1,562,800 | 1,341.50 |
| 2024-09-20 | 1,347.5 | 1,355.5 | 1,330 | 1,338.5 | 2,836,400 | 1,338.50 |
| 2024-09-19 | 1,364 | 1,368.5 | 1,344 | 1,346 | 1,064,200 | 1,346 |
| 2024-09-18 | 1,356 | 1,364 | 1,336 | 1,350.5 | 1,330,500 | 1,350.50 |
| 2024-09-17 | 1,354.5 | 1,365.5 | 1,338.5 | 1,360.5 | 1,837,400 | 1,360.50 |
| 2024-09-13 | 1,367.5 | 1,367.5 | 1,350.5 | 1,355 | 1,692,700 | 1,355 |
| 2024-09-12 | 1,383 | 1,391 | 1,362.5 | 1,372.5 | 1,248,000 | 1,372.50 |
| 2024-09-11 | 1,399 | 1,403 | 1,360.5 | 1,368.5 | 1,590,500 | 1,368.50 |
| 2024-09-10 | 1,378.5 | 1,389.5 | 1,376 | 1,386.5 | 1,055,700 | 1,386.50 |
| 2024-09-09 | 1,349.5 | 1,378.5 | 1,349 | 1,378.5 | 1,192,500 | 1,378.50 |
| 2024-09-06 | 1,361.5 | 1,382.5 | 1,358.5 | 1,374 | 848,400 | 1,374 |
| 2024-09-05 | 1,380 | 1,389 | 1,363 | 1,370 | 1,073,000 | 1,370 |
| 2024-09-04 | 1,350 | 1,379 | 1,347 | 1,371.5 | 1,565,800 | 1,371.50 |
| 2024-09-03 | 1,350 | 1,368 | 1,345 | 1,366.5 | 962,800 | 1,366.50 |
| 2024-09-02 | 1,339.5 | 1,342 | 1,329.5 | 1,340.5 | 897,700 | 1,340.50 |
| 2024-08-30 | 1,330.5 | 1,344.5 | 1,328 | 1,339 | 1,673,900 | 1,339 |
| 2024-08-29 | 1,336 | 1,345.5 | 1,331 | 1,340.5 | 1,458,800 | 1,340.50 |
| 2024-08-28 | 1,317.5 | 1,330.5 | 1,315 | 1,327 | 913,100 | 1,327 |
| 2024-08-27 | 1,324 | 1,329.5 | 1,313 | 1,318 | 876,500 | 1,318 |
| 2024-08-26 | 1,320 | 1,325.5 | 1,310.5 | 1,323.5 | 772,900 | 1,323.50 |
| 2024-08-23 | 1,312 | 1,323 | 1,300 | 1,316.5 | 816,600 | 1,316.50 |
| 2024-08-22 | 1,312 | 1,326 | 1,306 | 1,315 | 1,133,700 | 1,315 |
| 2024-08-21 | 1,319 | 1,329.5 | 1,312.5 | 1,317.5 | 1,427,200 | 1,317.50 |
| 2024-08-20 | 1,308 | 1,324.5 | 1,305 | 1,322.5 | 1,222,400 | 1,322.50 |
| 2024-08-19 | 1,290 | 1,299 | 1,282.5 | 1,289 | 965,500 | 1,289 |
| 2024-08-16 | 1,281 | 1,290 | 1,265 | 1,290 | 1,434,900 | 1,290 |
| 2024-08-15 | 1,274 | 1,275 | 1,255.5 | 1,266.5 | 1,587,700 | 1,266.50 |
| 2024-08-14 | 1,274 | 1,280.5 | 1,247.5 | 1,262.5 | 1,812,600 | 1,262.50 |
| 2024-08-13 | 1,282.5 | 1,297.5 | 1,275 | 1,286.5 | 1,455,100 | 1,286.50 |
| 2024-08-09 | 1,294.5 | 1,294.5 | 1,257 | 1,271.5 | 1,776,600 | 1,271.50 |
| 2024-08-08 | 1,234 | 1,294.5 | 1,224.5 | 1,276.5 | 1,849,300 | 1,276.50 |
| 2024-08-07 | 1,254.5 | 1,260.5 | 1,200.5 | 1,241 | 2,822,500 | 1,241 |
| 2024-08-06 | 1,209.5 | 1,297.5 | 1,205 | 1,279.5 | 3,062,900 | 1,279.50 |
| 2024-08-05 | 1,239.5 | 1,260.5 | 1,154.5 | 1,155 | 2,521,900 | 1,155 |
| 2024-08-02 | 1,310 | 1,325.5 | 1,280.5 | 1,281.5 | 1,936,200 | 1,281.50 |
| 2024-08-01 | 1,356 | 1,359.5 | 1,324 | 1,335 | 2,157,500 | 1,335 |
| 2024-07-31 | 1,332.5 | 1,358 | 1,326 | 1,356 | 1,629,700 | 1,356 |
| 2024-07-30 | 1,343 | 1,354 | 1,330 | 1,339.5 | 1,676,500 | 1,339.50 |
| 2024-07-29 | 1,338 | 1,363 | 1,333 | 1,354 | 1,377,100 | 1,354 |
| 2024-07-26 | 1,367 | 1,369 | 1,334 | 1,337 | 2,718,800 | 1,337 |
| 2024-07-25 | 1,352 | 1,388.5 | 1,351 | 1,368 | 1,839,400 | 1,368 |
| 2024-07-24 | 1,376.5 | 1,389 | 1,368 | 1,369 | 1,340,400 | 1,369 |
| 2024-07-23 | 1,379 | 1,383 | 1,372 | 1,378 | 1,006,400 | 1,378 |
| 2024-07-22 | 1,385 | 1,389.5 | 1,360.5 | 1,370 | 1,612,800 | 1,370 |
| 2024-07-19 | 1,379 | 1,386 | 1,366.5 | 1,385 | 1,416,800 | 1,385 |
| 2024-07-18 | 1,369 | 1,391.5 | 1,367 | 1,376 | 1,667,300 | 1,376 |
| 2024-07-17 | 1,372 | 1,394.5 | 1,369.5 | 1,381 | 1,662,800 | 1,381 |
| 2024-07-16 | 1,368 | 1,370 | 1,355 | 1,361.5 | 1,594,100 | 1,361.50 |
| 2024-07-12 | 1,371 | 1,384.5 | 1,364.5 | 1,367.5 | 1,310,800 | 1,367.50 |
| 2024-07-11 | 1,372 | 1,383 | 1,369 | 1,376.5 | 1,495,500 | 1,376.50 |
| 2024-07-10 | 1,346 | 1,351.5 | 1,340 | 1,351.5 | 1,197,500 | 1,351.50 |
| 2024-07-09 | 1,335 | 1,355.5 | 1,330.5 | 1,350.5 | 1,294,100 | 1,350.50 |
| 2024-07-08 | 1,343 | 1,355.5 | 1,334 | 1,346 | 1,527,600 | 1,346 |
| 2024-07-05 | 1,338.5 | 1,342 | 1,320 | 1,327.5 | 2,142,800 | 1,327.50 |
| 2024-07-04 | 1,370 | 1,374.5 | 1,353 | 1,354 | 1,537,600 | 1,354 |
| 2024-07-03 | 1,390 | 1,393 | 1,364.5 | 1,366.5 | 2,141,300 | 1,366.50 |
| 2024-07-02 | 1,359 | 1,385 | 1,353.5 | 1,385 | 2,477,700 | 1,385 |
| 2024-07-01 | 1,374 | 1,383 | 1,364.5 | 1,372 | 2,233,000 | 1,372 |
| 2024-06-28 | 1,356.5 | 1,367 | 1,348 | 1,353.5 | 2,312,500 | 1,353.50 |
| 2024-06-27 | 1,339 | 1,359.5 | 1,339 | 1,353 | 3,226,600 | 1,353 |
| 2024-06-26 | 1,325 | 1,348.5 | 1,315 | 1,343 | 2,906,500 | 1,343 |
| 2024-06-25 | 1,316.5 | 1,335 | 1,312 | 1,319 | 2,426,600 | 1,319 |
| 2024-06-24 | 1,285 | 1,307 | 1,279.5 | 1,304 | 2,188,800 | 1,304 |
| 2024-06-21 | 1,264.5 | 1,294 | 1,257 | 1,284.5 | 4,844,500 | 1,284.50 |
| 2024-06-20 | 1,257.5 | 1,269.5 | 1,243.5 | 1,247.5 | 1,951,000 | 1,247.50 |
| 2024-06-19 | 1,265.5 | 1,274 | 1,252.5 | 1,263 | 1,064,600 | 1,263 |
| 2024-06-18 | 1,251 | 1,271 | 1,245 | 1,263.5 | 2,463,500 | 1,263.50 |
| 2024-06-17 | 1,263 | 1,265.5 | 1,246.5 | 1,258 | 1,434,500 | 1,258 |
| 2024-06-14 | 1,257.5 | 1,280 | 1,257 | 1,262.5 | 2,590,300 | 1,262.50 |
| 2024-06-13 | 1,266.5 | 1,275 | 1,250.5 | 1,255.5 | 2,596,900 | 1,255.50 |
| 2024-06-12 | 1,248 | 1,256 | 1,232.5 | 1,248 | 2,351,900 | 1,248 |
| 2024-06-11 | 1,245 | 1,272 | 1,243 | 1,264.5 | 3,356,700 | 1,264.50 |
| 2024-06-10 | 1,220 | 1,237.5 | 1,215 | 1,235.5 | 2,090,900 | 1,235.50 |
| 2024-06-07 | 1,232 | 1,244 | 1,224 | 1,228 | 2,429,900 | 1,228 |
| 2024-06-06 | 1,261.5 | 1,268.5 | 1,242.5 | 1,245 | 2,935,700 | 1,245 |
| 2024-06-05 | 1,286 | 1,296 | 1,261.5 | 1,268.5 | 3,306,100 | 1,268.50 |
| 2024-06-04 | 1,280.5 | 1,312.5 | 1,269 | 1,299.5 | 5,306,800 | 1,299.50 |
| 2024-06-03 | 1,235.5 | 1,264.5 | 1,231.5 | 1,260 | 4,389,200 | 1,260 |
| 2024-05-31 | 1,181 | 1,248 | 1,181 | 1,224.5 | 54,108,100 | 1,224.50 |
| 2024-05-30 | 1,230 | 1,234.5 | 1,209 | 1,231 | 5,062,300 | 1,231 |
| 2024-05-29 | 1,244 | 1,258 | 1,229 | 1,243 | 4,432,800 | 1,243 |
| 2024-05-28 | 1,234 | 1,249 | 1,224 | 1,247.5 | 3,154,300 | 1,247.50 |
| 2024-05-27 | 1,251.5 | 1,254.5 | 1,207.5 | 1,220 | 4,079,300 | 1,220 |
| 2024-05-24 | 1,252.5 | 1,266.5 | 1,242 | 1,251.5 | 3,963,900 | 1,251.50 |
| 2024-05-23 | 1,236 | 1,275 | 1,233 | 1,274 | 3,757,400 | 1,274 |
| 2024-05-22 | 1,278 | 1,282.5 | 1,245 | 1,256.5 | 3,625,200 | 1,256.50 |
| 2024-05-21 | 1,270.5 | 1,289.5 | 1,270 | 1,285.5 | 2,801,100 | 1,285.50 |
| 2024-05-20 | 1,289 | 1,295 | 1,262 | 1,268 | 2,834,500 | 1,268 |
| 2024-05-17 | 1,269 | 1,305.5 | 1,260 | 1,296.5 | 2,418,300 | 1,296.50 |
| 2024-05-16 | 1,277 | 1,293.5 | 1,265 | 1,274.5 | 2,768,800 | 1,274.50 |
| 2024-05-15 | 1,276.5 | 1,280 | 1,250 | 1,274.5 | 3,292,800 | 1,274.50 |
| 2024-05-14 | 1,289.5 | 1,298.5 | 1,268 | 1,288 | 3,021,000 | 1,288 |
| 2024-05-13 | 1,311.5 | 1,313 | 1,279.5 | 1,290 | 2,570,700 | 1,290 |
| 2024-05-10 | 1,338.5 | 1,343 | 1,313.5 | 1,324 | 3,276,900 | 1,324 |
| 2024-05-09 | 1,398.5 | 1,422 | 1,331 | 1,345 | 6,596,500 | 1,345 |
| 2024-05-08 | 1,196 | 1,200.5 | 1,169.5 | 1,178.5 | 3,271,800 | 1,178.50 |
| 2024-05-07 | 1,188 | 1,203 | 1,178 | 1,196 | 2,481,100 | 1,196 |
| 2024-05-02 | 1,215.5 | 1,217 | 1,196.5 | 1,200.5 | 1,667,900 | 1,200.50 |
| 2024-05-01 | 1,213 | 1,223.5 | 1,208 | 1,209 | 1,810,700 | 1,209 |
| 2024-04-30 | 1,214.5 | 1,217 | 1,185 | 1,206 | 3,022,800 | 1,206 |
| 2024-04-26 | 1,213.5 | 1,216 | 1,197 | 1,214 | 2,331,400 | 1,214 |
| 2024-04-25 | 1,236 | 1,237 | 1,213.5 | 1,219 | 2,208,600 | 1,219 |
| 2024-04-24 | 1,230 | 1,239.5 | 1,217 | 1,234.5 | 2,225,000 | 1,234.50 |
| 2024-04-23 | 1,231 | 1,246 | 1,220.5 | 1,230 | 1,726,100 | 1,230 |
| 2024-04-22 | 1,206 | 1,238.5 | 1,201 | 1,234.5 | 2,100,700 | 1,234.50 |
| 2024-04-19 | 1,204.5 | 1,205 | 1,177 | 1,185 | 1,794,900 | 1,185 |
| 2024-04-18 | 1,219.5 | 1,219.5 | 1,200 | 1,203.5 | 1,613,700 | 1,203.50 |
| 2024-04-17 | 1,225 | 1,226.5 | 1,195.5 | 1,199.5 | 1,503,600 | 1,199.50 |
| 2024-04-16 | 1,199 | 1,228.5 | 1,190 | 1,219 | 2,483,500 | 1,219 |
| 2024-04-15 | 1,198.5 | 1,218 | 1,198 | 1,208 | 1,635,900 | 1,208 |
| 2024-04-12 | 1,213 | 1,223.5 | 1,199 | 1,202 | 1,537,000 | 1,202 |
| 2024-04-11 | 1,197 | 1,213 | 1,188.5 | 1,213 | 1,985,400 | 1,213 |
| 2024-04-10 | 1,212.5 | 1,234.5 | 1,210 | 1,222.5 | 1,572,600 | 1,222.50 |
| 2024-04-09 | 1,225 | 1,237.5 | 1,214 | 1,217 | 1,862,700 | 1,217 |
| 2024-04-08 | 1,246.5 | 1,251.5 | 1,229.5 | 1,234 | 1,665,700 | 1,234 |
| 2024-04-05 | 1,225 | 1,236.5 | 1,208 | 1,233.5 | 1,143,200 | 1,233.50 |
| 2024-04-04 | 1,220 | 1,243.5 | 1,219 | 1,229 | 1,493,800 | 1,229 |
| 2024-04-03 | 1,222 | 1,230 | 1,207 | 1,223.5 | 2,291,200 | 1,223.50 |
| 2024-04-02 | 1,264 | 1,270 | 1,231.5 | 1,242.5 | 2,169,400 | 1,242.50 |
| 2024-04-01 | 1,270.5 | 1,282 | 1,263.5 | 1,281.5 | 1,289,000 | 1,281.50 |
| 2024-03-29 | 1,250 | 1,266 | 1,244.5 | 1,262.5 | 1,210,500 | 1,262.50 |
| 2024-03-28 | 1,285 | 1,294 | 1,244 | 1,249.5 | 1,712,500 | 1,249.50 |
| 2024-03-27 | 2,565 | 2,593.5 | 2,553.5 | 2,562 | 1,362,000 | 1,281 |
| 2024-03-26 | 2,547 | 2,582.5 | 2,529.5 | 2,542.5 | 1,545,900 | 1,271.25 |
| 2024-03-25 | 2,624 | 2,625 | 2,525.5 | 2,530 | 1,360,200 | 1,265 |
| 2024-03-22 | 2,630 | 2,651.5 | 2,603.5 | 2,628.5 | 791,400 | 1,314.25 |
| 2024-03-21 | 2,667.5 | 2,684.5 | 2,626 | 2,632.5 | 821,600 | 1,316.25 |
| 2024-03-19 | 2,678 | 2,684 | 2,621 | 2,666 | 653,900 | 1,333 |
| 2024-03-18 | 2,637 | 2,683 | 2,620.5 | 2,667.5 | 723,500 | 1,333.75 |
| 2024-03-15 | 2,645 | 2,669.5 | 2,616 | 2,638.5 | 1,239,500 | 1,319.25 |
| 2024-03-14 | 2,670 | 2,687.5 | 2,587 | 2,627 | 1,206,400 | 1,313.50 |
| 2024-03-13 | 2,730 | 2,772.5 | 2,664 | 2,686 | 1,354,200 | 1,343 |
| 2024-03-12 | 2,638.5 | 2,728 | 2,630 | 2,724 | 867,700 | 1,362 |
| 2024-03-11 | 2,630 | 2,649.5 | 2,611.5 | 2,647 | 840,000 | 1,323.50 |
| 2024-03-08 | 2,595 | 2,657 | 2,592 | 2,647 | 802,800 | 1,323.50 |
| 2024-03-07 | 2,635 | 2,649 | 2,618 | 2,625 | 1,001,100 | 1,312.50 |
| 2024-03-06 | 2,667.5 | 2,679.5 | 2,631 | 2,646 | 1,344,500 | 1,323 |
| 2024-03-05 | 2,671 | 2,683 | 2,590.5 | 2,595 | 1,126,100 | 1,297.50 |
| 2024-03-04 | 2,653 | 2,684 | 2,651 | 2,670.5 | 1,189,200 | 1,335.25 |
| 2024-03-01 | 2,620 | 2,645 | 2,605.5 | 2,639 | 901,800 | 1,319.50 |
| 2024-02-29 | 2,607 | 2,620 | 2,582 | 2,605.5 | 1,500,500 | 1,302.75 |
| 2024-02-28 | 2,578 | 2,608 | 2,570 | 2,572.5 | 1,084,000 | 1,286.25 |
| 2024-02-27 | 2,610 | 2,627 | 2,543.5 | 2,552 | 1,112,000 | 1,276 |
| 2024-02-26 | 2,594 | 2,631 | 2,582.5 | 2,591.5 | 1,120,300 | 1,295.75 |
| 2024-02-22 | 2,624.5 | 2,635 | 2,581.5 | 2,592 | 1,039,600 | 1,296 |
| 2024-02-21 | 2,607.5 | 2,618.5 | 2,576.5 | 2,612 | 851,400 | 1,306 |
| 2024-02-20 | 2,636.5 | 2,648 | 2,605 | 2,607 | 565,100 | 1,303.50 |
| 2024-02-19 | 2,640 | 2,658 | 2,613 | 2,643.5 | 588,500 | 1,321.75 |
| 2024-02-16 | 2,646 | 2,667.5 | 2,631.5 | 2,639.5 | 687,300 | 1,319.75 |
| 2024-02-15 | 2,641 | 2,660 | 2,609.5 | 2,620.5 | 923,300 | 1,310.25 |
| 2024-02-14 | 2,683.5 | 2,688 | 2,587 | 2,621.5 | 904,100 | 1,310.75 |
| 2024-02-13 | 2,654 | 2,679 | 2,614 | 2,629.5 | 969,600 | 1,314.75 |
| 2024-02-09 | 2,673 | 2,674.5 | 2,650 | 2,653.5 | 620,500 | 1,326.75 |
| 2024-02-08 | 2,679 | 2,693 | 2,657 | 2,675.5 | 885,300 | 1,337.75 |
| 2024-02-07 | 2,818.5 | 2,822 | 2,673.5 | 2,688 | 1,042,900 | 1,344 |
| 2024-02-06 | 2,779 | 2,794.5 | 2,734.5 | 2,736 | 795,100 | 1,368 |
| 2024-02-05 | 2,813.5 | 2,823.5 | 2,798.5 | 2,803.5 | 426,200 | 1,401.75 |
| 2024-02-02 | 2,798 | 2,822 | 2,798 | 2,804.5 | 428,700 | 1,402.25 |
| 2024-02-01 | 2,781 | 2,814.5 | 2,778 | 2,797.5 | 444,700 | 1,398.75 |
| 2024-01-31 | 2,769 | 2,800.5 | 2,767.5 | 2,800.5 | 618,100 | 1,400.25 |
| 2024-01-30 | 2,818 | 2,824 | 2,790 | 2,792.5 | 371,900 | 1,396.25 |
| 2024-01-29 | 2,818 | 2,838.5 | 2,800.5 | 2,803.5 | 392,400 | 1,401.75 |
| 2024-01-26 | 2,825.5 | 2,836.5 | 2,801.5 | 2,816.5 | 407,500 | 1,408.25 |
| 2024-01-25 | 2,833.5 | 2,857 | 2,817.5 | 2,829 | 488,900 | 1,414.50 |
| 2024-01-24 | 2,858.5 | 2,892.5 | 2,826.5 | 2,839 | 523,900 | 1,419.50 |
| 2024-01-23 | 2,903.5 | 2,954.5 | 2,897.5 | 2,908.5 | 570,200 | 1,454.25 |
| 2024-01-22 | 2,850 | 2,892 | 2,836.5 | 2,885 | 570,400 | 1,442.50 |
| 2024-01-19 | 2,870 | 2,871 | 2,821 | 2,833.5 | 429,700 | 1,416.75 |
| 2024-01-18 | 2,852 | 2,873 | 2,834.5 | 2,835 | 410,600 | 1,417.50 |
| 2024-01-17 | 2,881.5 | 2,906 | 2,851.5 | 2,853.5 | 466,900 | 1,426.75 |
| 2024-01-16 | 2,954.5 | 2,956 | 2,869 | 2,879 | 456,200 | 1,439.50 |
| 2024-01-15 | 2,960 | 2,989.5 | 2,948 | 2,978.5 | 274,000 | 1,489.25 |
| 2024-01-12 | 2,948 | 2,983.5 | 2,942 | 2,964.5 | 485,200 | 1,482.25 |
| 2024-01-11 | 2,899 | 2,942.5 | 2,884 | 2,927.5 | 727,300 | 1,463.75 |
| 2024-01-10 | 2,843.5 | 2,886.5 | 2,843 | 2,867.5 | 641,000 | 1,433.75 |
| 2024-01-09 | 2,843 | 2,881.5 | 2,838.5 | 2,862.5 | 749,600 | 1,431.25 |
| 2024-01-05 | 2,876 | 2,877 | 2,825.5 | 2,830 | 739,000 | 1,415 |
| 2024-01-04 | 2,846 | 2,876.5 | 2,814.5 | 2,872.5 | 605,500 | 1,436.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
