5406 (株)神戸製鋼所 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,520 | 1,534.5 | 1,519 | 1,529 | 3,234,900 | 1,529 |
| 2024-12-05 | 1,540 | 1,541.5 | 1,520 | 1,522.5 | 3,646,000 | 1,522.50 |
| 2024-12-04 | 1,565 | 1,568.5 | 1,540 | 1,544 | 2,578,300 | 1,544 |
| 2024-12-03 | 1,565 | 1,572.5 | 1,560.5 | 1,564.5 | 2,872,000 | 1,564.50 |
| 2024-12-02 | 1,553 | 1,567 | 1,549 | 1,557.5 | 1,899,900 | 1,557.50 |
| 2024-11-29 | 1,551 | 1,561 | 1,541 | 1,553 | 1,763,400 | 1,553 |
| 2024-11-28 | 1,543 | 1,562 | 1,543 | 1,550.5 | 3,288,900 | 1,550.50 |
| 2024-11-27 | 1,565 | 1,572 | 1,529 | 1,543.5 | 4,258,600 | 1,543.50 |
| 2024-11-26 | 1,612 | 1,614 | 1,571.5 | 1,583 | 3,743,100 | 1,583 |
| 2024-11-25 | 1,630.5 | 1,633 | 1,612 | 1,616 | 2,459,600 | 1,616 |
| 2024-11-22 | 1,628.5 | 1,635 | 1,623.5 | 1,626.5 | 1,854,300 | 1,626.50 |
| 2024-11-21 | 1,631.5 | 1,635.5 | 1,612.5 | 1,619.5 | 1,725,400 | 1,619.50 |
| 2024-11-20 | 1,639.5 | 1,645.5 | 1,618 | 1,624.5 | 1,460,600 | 1,624.50 |
| 2024-11-19 | 1,643.5 | 1,652 | 1,629 | 1,642.5 | 1,158,800 | 1,642.50 |
| 2024-11-18 | 1,614.5 | 1,637 | 1,611.5 | 1,634 | 1,440,700 | 1,634 |
| 2024-11-15 | 1,617 | 1,629 | 1,613.5 | 1,617 | 1,436,300 | 1,617 |
| 2024-11-14 | 1,630.5 | 1,646.5 | 1,614 | 1,618 | 1,759,600 | 1,618 |
| 2024-11-13 | 1,645 | 1,660.5 | 1,626.5 | 1,635.5 | 1,609,300 | 1,635.50 |
| 2024-11-12 | 1,666 | 1,677.5 | 1,648 | 1,653.5 | 1,676,400 | 1,653.50 |
| 2024-11-11 | 1,675 | 1,688.5 | 1,650.5 | 1,664.5 | 2,409,500 | 1,664.50 |
| 2024-11-08 | 1,734.5 | 1,740 | 1,684 | 1,701.5 | 3,393,600 | 1,701.50 |
| 2024-11-07 | 1,680 | 1,723 | 1,678 | 1,716.5 | 2,785,700 | 1,716.50 |
| 2024-11-06 | 1,673.5 | 1,695 | 1,662.5 | 1,687.5 | 2,362,600 | 1,687.50 |
| 2024-11-05 | 1,642 | 1,664.5 | 1,639.5 | 1,654 | 1,476,200 | 1,654 |
| 2024-11-01 | 1,652 | 1,655 | 1,641 | 1,642 | 1,344,200 | 1,642 |
| 2024-10-31 | 1,660.5 | 1,666.5 | 1,642 | 1,659.5 | 1,683,800 | 1,659.50 |
| 2024-10-30 | 1,664.5 | 1,676 | 1,658 | 1,660.5 | 2,650,700 | 1,660.50 |
| 2024-10-29 | 1,663 | 1,669.5 | 1,652.5 | 1,663.5 | 1,652,300 | 1,663.50 |
| 2024-10-28 | 1,598 | 1,642 | 1,591 | 1,639.5 | 2,000,700 | 1,639.50 |
| 2024-10-25 | 1,621 | 1,639.5 | 1,607 | 1,615 | 1,829,700 | 1,615 |
| 2024-10-24 | 1,637 | 1,648 | 1,617.5 | 1,640 | 2,046,200 | 1,640 |
| 2024-10-23 | 1,655 | 1,665 | 1,646 | 1,651 | 1,466,300 | 1,651 |
| 2024-10-22 | 1,667.5 | 1,674.5 | 1,645.5 | 1,659 | 1,889,500 | 1,659 |
| 2024-10-21 | 1,688 | 1,692.5 | 1,666 | 1,671.5 | 1,796,900 | 1,671.50 |
| 2024-10-18 | 1,689 | 1,689.5 | 1,678.5 | 1,685 | 1,179,600 | 1,685 |
| 2024-10-17 | 1,689 | 1,694 | 1,675.5 | 1,680 | 1,515,700 | 1,680 |
| 2024-10-16 | 1,677 | 1,693 | 1,668.5 | 1,677 | 1,393,000 | 1,677 |
| 2024-10-15 | 1,696 | 1,696.5 | 1,671.5 | 1,685 | 2,295,200 | 1,685 |
| 2024-10-11 | 1,700 | 1,709 | 1,688.5 | 1,689 | 1,635,900 | 1,689 |
| 2024-10-10 | 1,695 | 1,699.5 | 1,688.5 | 1,699.5 | 1,469,400 | 1,699.50 |
| 2024-10-09 | 1,697 | 1,705 | 1,679 | 1,690.5 | 1,687,900 | 1,690.50 |
| 2024-10-08 | 1,729 | 1,731.5 | 1,690 | 1,696.5 | 2,143,700 | 1,696.50 |
| 2024-10-07 | 1,749 | 1,752.5 | 1,733 | 1,733 | 1,929,200 | 1,733 |
| 2024-10-04 | 1,725 | 1,730.5 | 1,716 | 1,730.5 | 1,439,200 | 1,730.50 |
| 2024-10-03 | 1,760 | 1,761.5 | 1,725 | 1,725 | 1,956,200 | 1,725 |
| 2024-10-02 | 1,711.5 | 1,742.5 | 1,709 | 1,734.5 | 3,341,400 | 1,734.50 |
| 2024-10-01 | 1,708 | 1,718.5 | 1,696 | 1,710.5 | 3,399,000 | 1,710.50 |
| 2024-09-30 | 1,693.5 | 1,732 | 1,691 | 1,711.5 | 3,799,000 | 1,711.50 |
| 2024-09-27 | 1,749 | 1,777.5 | 1,735 | 1,768 | 4,560,200 | 1,768 |
| 2024-09-26 | 1,753 | 1,768 | 1,745 | 1,766 | 5,867,500 | 1,766 |
| 2024-09-25 | 1,749.5 | 1,757.5 | 1,732 | 1,753 | 3,499,500 | 1,753 |
| 2024-09-24 | 1,750 | 1,751.5 | 1,730.5 | 1,744 | 2,864,400 | 1,744 |
| 2024-09-20 | 1,741 | 1,746 | 1,727 | 1,731 | 3,340,100 | 1,731 |
| 2024-09-19 | 1,700 | 1,728.5 | 1,696 | 1,718 | 3,034,200 | 1,718 |
| 2024-09-18 | 1,673 | 1,680 | 1,657.5 | 1,679 | 2,090,200 | 1,679 |
| 2024-09-17 | 1,678.5 | 1,688 | 1,636.5 | 1,657.5 | 2,548,500 | 1,657.50 |
| 2024-09-13 | 1,652 | 1,676.5 | 1,644.5 | 1,669 | 2,556,100 | 1,669 |
| 2024-09-12 | 1,660 | 1,663 | 1,628.5 | 1,652.5 | 3,334,100 | 1,652.50 |
| 2024-09-11 | 1,650 | 1,651 | 1,608 | 1,623 | 3,789,900 | 1,623 |
| 2024-09-10 | 1,688.5 | 1,691 | 1,661.5 | 1,666 | 2,348,200 | 1,666 |
| 2024-09-09 | 1,621 | 1,680 | 1,620 | 1,676 | 3,096,300 | 1,676 |
| 2024-09-06 | 1,700 | 1,704.5 | 1,670.5 | 1,677.5 | 4,231,300 | 1,677.50 |
| 2024-09-05 | 1,695 | 1,749.5 | 1,688 | 1,714.5 | 3,386,200 | 1,714.50 |
| 2024-09-04 | 1,748 | 1,754 | 1,711 | 1,716.5 | 5,137,900 | 1,716.50 |
| 2024-09-03 | 1,801.5 | 1,804 | 1,785 | 1,788 | 2,143,700 | 1,788 |
| 2024-09-02 | 1,797.5 | 1,819.5 | 1,788.5 | 1,799 | 3,122,500 | 1,799 |
| 2024-08-30 | 1,793 | 1,795 | 1,775 | 1,788.5 | 3,073,200 | 1,788.50 |
| 2024-08-29 | 1,759 | 1,778.5 | 1,748 | 1,778.5 | 4,383,500 | 1,778.50 |
| 2024-08-28 | 1,760 | 1,770 | 1,752 | 1,766 | 1,462,300 | 1,766 |
| 2024-08-27 | 1,739 | 1,770 | 1,737 | 1,766 | 2,236,300 | 1,766 |
| 2024-08-26 | 1,752 | 1,753 | 1,725 | 1,736 | 2,124,100 | 1,736 |
| 2024-08-23 | 1,738.5 | 1,756.5 | 1,735 | 1,752 | 1,980,400 | 1,752 |
| 2024-08-22 | 1,750 | 1,751.5 | 1,728 | 1,740 | 1,822,600 | 1,740 |
| 2024-08-21 | 1,732 | 1,741.5 | 1,714 | 1,740 | 2,481,400 | 1,740 |
| 2024-08-20 | 1,759 | 1,761.5 | 1,737 | 1,755.5 | 2,341,800 | 1,755.50 |
| 2024-08-19 | 1,750 | 1,771.5 | 1,731.5 | 1,736.5 | 3,417,800 | 1,736.50 |
| 2024-08-16 | 1,750 | 1,756 | 1,730 | 1,750.5 | 3,978,700 | 1,750.50 |
| 2024-08-15 | 1,697 | 1,718 | 1,682 | 1,708 | 3,808,700 | 1,708 |
| 2024-08-14 | 1,680 | 1,712 | 1,663.5 | 1,687.5 | 3,881,400 | 1,687.50 |
| 2024-08-13 | 1,646 | 1,675 | 1,631 | 1,675 | 3,798,100 | 1,675 |
| 2024-08-09 | 1,631 | 1,656 | 1,605.5 | 1,629.5 | 5,393,500 | 1,629.50 |
| 2024-08-08 | 1,624 | 1,647 | 1,597.5 | 1,603.5 | 6,941,100 | 1,603.50 |
| 2024-08-07 | 1,600 | 1,713.5 | 1,585 | 1,670.5 | 6,348,300 | 1,670.50 |
| 2024-08-06 | 1,609.5 | 1,691 | 1,589 | 1,625.5 | 6,515,200 | 1,625.50 |
| 2024-08-05 | 1,568 | 1,612.5 | 1,444.5 | 1,476.5 | 10,309,200 | 1,476.50 |
| 2024-08-02 | 1,743 | 1,771 | 1,721 | 1,721 | 6,162,100 | 1,721 |
| 2024-08-01 | 1,870 | 1,870 | 1,800.5 | 1,822 | 4,376,300 | 1,822 |
| 2024-07-31 | 1,848 | 1,889 | 1,823 | 1,886 | 2,569,200 | 1,886 |
| 2024-07-30 | 1,850 | 1,865.5 | 1,846 | 1,853.5 | 2,406,700 | 1,853.50 |
| 2024-07-29 | 1,846 | 1,870 | 1,821 | 1,866 | 2,508,000 | 1,866 |
| 2024-07-26 | 1,832.5 | 1,848.5 | 1,817.5 | 1,817.5 | 4,109,100 | 1,817.50 |
| 2024-07-25 | 1,850 | 1,854.5 | 1,824 | 1,832 | 4,740,600 | 1,832 |
| 2024-07-24 | 1,920 | 1,923 | 1,868.5 | 1,868.5 | 4,908,400 | 1,868.50 |
| 2024-07-23 | 1,939 | 1,950 | 1,922.5 | 1,925.5 | 1,987,100 | 1,925.50 |
| 2024-07-22 | 1,962 | 1,972.5 | 1,923 | 1,923 | 3,293,700 | 1,923 |
| 2024-07-19 | 1,983 | 1,989.5 | 1,944 | 1,952.5 | 3,811,700 | 1,952.50 |
| 2024-07-18 | 1,989 | 1,993.5 | 1,960 | 1,983 | 3,437,700 | 1,983 |
| 2024-07-17 | 2,000 | 2,012 | 1,979.5 | 1,998 | 3,514,500 | 1,998 |
| 2024-07-16 | 1,993 | 2,015 | 1,988.5 | 1,995 | 2,382,900 | 1,995 |
| 2024-07-12 | 1,989.5 | 1,996 | 1,973.5 | 1,991.5 | 2,403,700 | 1,991.50 |
| 2024-07-11 | 1,985 | 1,990 | 1,968.5 | 1,989.5 | 2,627,000 | 1,989.50 |
| 2024-07-10 | 1,980 | 1,993.5 | 1,961.5 | 1,971 | 2,471,800 | 1,971 |
| 2024-07-09 | 1,980 | 1,990 | 1,958 | 1,976 | 3,251,800 | 1,976 |
| 2024-07-08 | 2,029 | 2,029 | 1,982.5 | 1,983 | 2,678,800 | 1,983 |
| 2024-07-05 | 2,056.5 | 2,068 | 2,011 | 2,012 | 3,582,200 | 2,012 |
| 2024-07-04 | 2,035.5 | 2,062 | 2,029 | 2,060 | 4,047,800 | 2,060 |
| 2024-07-03 | 2,020 | 2,039 | 2,012.5 | 2,028 | 3,050,300 | 2,028 |
| 2024-07-02 | 2,018 | 2,022 | 1,999 | 2,016 | 3,371,100 | 2,016 |
| 2024-07-01 | 2,010 | 2,019 | 1,994 | 2,018 | 3,595,300 | 2,018 |
| 2024-06-28 | 1,983 | 2,007 | 1,978 | 1,996.5 | 3,542,400 | 1,996.50 |
| 2024-06-27 | 1,969 | 1,985 | 1,965 | 1,979 | 2,508,100 | 1,979 |
| 2024-06-26 | 1,976.5 | 1,981 | 1,963 | 1,970 | 2,500,100 | 1,970 |
| 2024-06-25 | 1,955 | 1,983.5 | 1,948 | 1,980 | 3,206,600 | 1,980 |
| 2024-06-24 | 1,960 | 1,960 | 1,923 | 1,938 | 2,725,400 | 1,938 |
| 2024-06-21 | 1,955 | 1,971 | 1,942 | 1,945.5 | 4,337,500 | 1,945.50 |
| 2024-06-20 | 1,940 | 1,945 | 1,920 | 1,940.5 | 1,871,900 | 1,940.50 |
| 2024-06-19 | 1,936 | 1,955 | 1,926.5 | 1,948.5 | 2,397,600 | 1,948.50 |
| 2024-06-18 | 1,956 | 1,961 | 1,910 | 1,918.5 | 3,796,100 | 1,918.50 |
| 2024-06-17 | 1,979 | 1,979 | 1,933.5 | 1,946.5 | 3,113,900 | 1,946.50 |
| 2024-06-14 | 1,950 | 1,990 | 1,938 | 1,989.5 | 2,877,700 | 1,989.50 |
| 2024-06-13 | 1,995.5 | 2,016.5 | 1,942 | 1,942 | 4,100,200 | 1,942 |
| 2024-06-12 | 1,978 | 1,994 | 1,977 | 1,993 | 1,619,200 | 1,993 |
| 2024-06-11 | 2,010 | 2,020.5 | 1,991 | 1,992 | 2,439,900 | 1,992 |
| 2024-06-10 | 1,975 | 2,007 | 1,975 | 2,003.5 | 2,736,400 | 2,003.50 |
| 2024-06-07 | 1,970 | 1,981.5 | 1,962.5 | 1,975 | 1,977,700 | 1,975 |
| 2024-06-06 | 1,979 | 1,990 | 1,956 | 1,962.5 | 2,688,500 | 1,962.50 |
| 2024-06-05 | 2,020 | 2,024 | 1,961 | 1,965.5 | 4,880,800 | 1,965.50 |
| 2024-06-04 | 2,022 | 2,041.5 | 2,017 | 2,029.5 | 3,254,000 | 2,029.50 |
| 2024-06-03 | 2,050 | 2,065.5 | 2,040 | 2,057 | 4,942,000 | 2,057 |
| 2024-05-31 | 1,993.5 | 2,041.5 | 1,984 | 2,039.5 | 6,871,700 | 2,039.50 |
| 2024-05-30 | 1,974 | 1,995.5 | 1,960 | 1,983.5 | 2,946,400 | 1,983.50 |
| 2024-05-29 | 1,995 | 2,021 | 1,984 | 1,991.5 | 5,274,600 | 1,991.50 |
| 2024-05-28 | 1,988 | 2,002 | 1,972.5 | 1,979 | 2,835,200 | 1,979 |
| 2024-05-27 | 1,975 | 1,989 | 1,960 | 1,987 | 2,623,300 | 1,987 |
| 2024-05-24 | 1,935 | 1,963.5 | 1,930.5 | 1,960 | 2,361,500 | 1,960 |
| 2024-05-23 | 1,975.5 | 1,984 | 1,938 | 1,959 | 3,686,800 | 1,959 |
| 2024-05-22 | 1,995.5 | 2,036 | 1,974.5 | 1,974.5 | 7,847,100 | 1,974.50 |
| 2024-05-21 | 1,976 | 1,997 | 1,950 | 1,955.5 | 5,138,100 | 1,955.50 |
| 2024-05-20 | 1,915.5 | 2,000 | 1,915 | 2,000 | 7,829,700 | 2,000 |
| 2024-05-17 | 1,874.5 | 1,911 | 1,873 | 1,911 | 3,216,200 | 1,911 |
| 2024-05-16 | 1,924.5 | 1,926.5 | 1,874.5 | 1,886.5 | 4,798,300 | 1,886.50 |
| 2024-05-15 | 1,938 | 1,951 | 1,910.5 | 1,917.5 | 3,924,300 | 1,917.50 |
| 2024-05-14 | 1,908 | 1,942 | 1,907 | 1,933 | 6,779,100 | 1,933 |
| 2024-05-13 | 1,983.5 | 1,988.5 | 1,886.5 | 1,888 | 7,852,600 | 1,888 |
| 2024-05-10 | 1,980 | 2,026 | 1,943 | 1,982.5 | 18,743,100 | 1,982.50 |
| 2024-05-09 | 1,872.5 | 1,876 | 1,837.5 | 1,843 | 5,245,300 | 1,843 |
| 2024-05-08 | 1,906 | 1,913.5 | 1,862 | 1,869 | 5,450,200 | 1,869 |
| 2024-05-07 | 1,897 | 1,904.5 | 1,875.5 | 1,902.5 | 4,188,700 | 1,902.50 |
| 2024-05-02 | 1,888 | 1,894.5 | 1,873.5 | 1,882 | 3,103,600 | 1,882 |
| 2024-05-01 | 1,918 | 1,921.5 | 1,878.5 | 1,886.5 | 5,105,500 | 1,886.50 |
| 2024-04-30 | 1,905 | 1,936 | 1,892.5 | 1,933.5 | 4,139,000 | 1,933.50 |
| 2024-04-26 | 1,883 | 1,907 | 1,859 | 1,900 | 3,518,800 | 1,900 |
| 2024-04-25 | 1,906 | 1,917 | 1,880 | 1,880 | 4,546,900 | 1,880 |
| 2024-04-24 | 1,910.5 | 1,922.5 | 1,898 | 1,918.5 | 3,714,200 | 1,918.50 |
| 2024-04-23 | 1,926 | 1,933 | 1,908.5 | 1,910.5 | 3,063,700 | 1,910.50 |
| 2024-04-22 | 1,904.5 | 1,933 | 1,896 | 1,907 | 3,679,500 | 1,907 |
| 2024-04-19 | 1,891 | 1,908.5 | 1,847 | 1,884.5 | 5,290,800 | 1,884.50 |
| 2024-04-18 | 1,872 | 1,915 | 1,871 | 1,905.5 | 3,165,700 | 1,905.50 |
| 2024-04-17 | 1,915.5 | 1,922.5 | 1,879.5 | 1,880 | 3,651,500 | 1,880 |
| 2024-04-16 | 1,960 | 1,972.5 | 1,900 | 1,902 | 6,115,600 | 1,902 |
| 2024-04-15 | 1,960 | 1,974.5 | 1,948.5 | 1,972.5 | 3,283,200 | 1,972.50 |
| 2024-04-12 | 1,983.5 | 1,990.5 | 1,966.5 | 1,970.5 | 2,979,000 | 1,970.50 |
| 2024-04-11 | 1,960 | 1,994.5 | 1,955.5 | 1,983 | 3,613,400 | 1,983 |
| 2024-04-10 | 1,970 | 1,986 | 1,958 | 1,974 | 2,871,800 | 1,974 |
| 2024-04-09 | 2,006 | 2,014 | 1,980 | 1,981.5 | 4,328,700 | 1,981.50 |
| 2024-04-08 | 1,991 | 1,997 | 1,967 | 1,997 | 3,941,300 | 1,997 |
| 2024-04-05 | 1,975 | 1,988.5 | 1,959.5 | 1,975.5 | 5,380,700 | 1,975.50 |
| 2024-04-04 | 2,030 | 2,033 | 1,998.5 | 2,002 | 4,223,700 | 2,002 |
| 2024-04-03 | 1,991 | 2,036 | 1,977.5 | 2,015.5 | 4,778,000 | 2,015.50 |
| 2024-04-02 | 1,999 | 2,031 | 1,994 | 1,999 | 4,275,000 | 1,999 |
| 2024-04-01 | 2,061 | 2,061 | 1,983.5 | 1,986 | 6,033,700 | 1,986 |
| 2024-03-29 | 2,041.5 | 2,065 | 2,020.5 | 2,056 | 5,119,800 | 2,056 |
| 2024-03-28 | 2,070 | 2,094 | 2,041 | 2,044 | 6,457,400 | 2,044 |
| 2024-03-27 | 2,144 | 2,151.5 | 2,118 | 2,122 | 9,084,800 | 2,122 |
| 2024-03-26 | 2,175 | 2,179.5 | 2,128.5 | 2,139 | 7,121,500 | 2,139 |
| 2024-03-25 | 2,148 | 2,186.5 | 2,120.5 | 2,167 | 10,826,600 | 2,167 |
| 2024-03-22 | 2,105 | 2,152 | 2,080.5 | 2,147.5 | 11,993,600 | 2,147.50 |
| 2024-03-21 | 2,077.5 | 2,109 | 2,063 | 2,092.5 | 8,399,900 | 2,092.50 |
| 2024-03-19 | 2,018 | 2,068 | 2,015.5 | 2,068 | 7,201,100 | 2,068 |
| 2024-03-18 | 2,011.5 | 2,041 | 2,001 | 2,020.5 | 6,979,400 | 2,020.50 |
| 2024-03-15 | 1,957 | 1,995.5 | 1,949 | 1,987 | 5,584,100 | 1,987 |
| 2024-03-14 | 1,956.5 | 1,965 | 1,925 | 1,961.5 | 4,918,700 | 1,961.50 |
| 2024-03-13 | 1,984 | 1,989 | 1,918.5 | 1,931 | 6,429,400 | 1,931 |
| 2024-03-12 | 1,947 | 1,958.5 | 1,909.5 | 1,958.5 | 6,843,400 | 1,958.50 |
| 2024-03-11 | 2,007 | 2,026 | 1,948 | 1,961 | 9,775,000 | 1,961 |
| 2024-03-08 | 2,019 | 2,048 | 2,015.5 | 2,042 | 4,244,100 | 2,042 |
| 2024-03-07 | 2,067 | 2,068.5 | 2,023 | 2,025.5 | 5,936,300 | 2,025.50 |
| 2024-03-06 | 2,011 | 2,073.5 | 2,002 | 2,067 | 6,431,000 | 2,067 |
| 2024-03-05 | 2,035 | 2,065.5 | 2,024 | 2,031 | 6,423,700 | 2,031 |
| 2024-03-04 | 2,095 | 2,114 | 2,046.5 | 2,046.5 | 7,972,300 | 2,046.50 |
| 2024-03-01 | 2,065.5 | 2,111 | 2,058 | 2,080 | 8,499,200 | 2,080 |
| 2024-02-29 | 2,077 | 2,086.5 | 2,046 | 2,051 | 9,796,500 | 2,051 |
| 2024-02-28 | 2,109.5 | 2,167 | 2,091 | 2,107 | 12,316,600 | 2,107 |
| 2024-02-27 | 2,059 | 2,145 | 2,045 | 2,130.5 | 18,978,900 | 2,130.50 |
| 2024-02-26 | 2,060 | 2,066 | 2,026 | 2,041.5 | 6,801,800 | 2,041.50 |
| 2024-02-22 | 2,049.5 | 2,088 | 2,041 | 2,053 | 8,688,400 | 2,053 |
| 2024-02-21 | 2,035.5 | 2,056 | 2,011.5 | 2,036 | 6,283,200 | 2,036 |
| 2024-02-20 | 2,030 | 2,053.5 | 2,019.5 | 2,048.5 | 6,264,700 | 2,048.50 |
| 2024-02-19 | 1,979 | 2,036 | 1,971 | 2,035.5 | 6,960,400 | 2,035.50 |
| 2024-02-16 | 1,972 | 1,993 | 1,961 | 1,979 | 7,133,800 | 1,979 |
| 2024-02-15 | 1,970 | 1,981.5 | 1,944 | 1,966.5 | 6,802,600 | 1,966.50 |
| 2024-02-14 | 1,974.5 | 1,976 | 1,926 | 1,932 | 10,232,000 | 1,932 |
| 2024-02-13 | 2,045.5 | 2,051.5 | 1,965 | 1,977 | 19,235,100 | 1,977 |
| 2024-02-09 | 2,063 | 2,083 | 2,040.5 | 2,054.5 | 7,223,600 | 2,054.50 |
| 2024-02-08 | 2,085 | 2,114 | 2,066.5 | 2,068 | 9,606,300 | 2,068 |
| 2024-02-07 | 2,020.5 | 2,069 | 2,010 | 2,068 | 8,289,300 | 2,068 |
| 2024-02-06 | 2,034.5 | 2,035 | 2,002.5 | 2,013 | 6,342,500 | 2,013 |
| 2024-02-05 | 2,058.5 | 2,060 | 2,016 | 2,043 | 5,915,900 | 2,043 |
| 2024-02-02 | 2,041 | 2,055 | 2,013 | 2,039 | 5,760,500 | 2,039 |
| 2024-02-01 | 2,044 | 2,062 | 2,026.5 | 2,033 | 8,067,400 | 2,033 |
| 2024-01-31 | 2,013 | 2,057 | 2,004 | 2,057 | 8,823,600 | 2,057 |
| 2024-01-30 | 2,013 | 2,018 | 1,999 | 2,013 | 6,217,000 | 2,013 |
| 2024-01-29 | 1,963 | 2,024.5 | 1,958 | 2,024.5 | 11,605,800 | 2,024.50 |
| 2024-01-26 | 1,964 | 1,982.5 | 1,953.5 | 1,955 | 5,714,200 | 1,955 |
| 2024-01-25 | 1,964 | 1,982 | 1,947.5 | 1,973.5 | 6,179,800 | 1,973.50 |
| 2024-01-24 | 1,998 | 1,998 | 1,951 | 1,966.5 | 9,041,400 | 1,966.50 |
| 2024-01-23 | 1,998 | 2,019.5 | 1,984 | 2,003.5 | 10,155,800 | 2,003.50 |
| 2024-01-22 | 1,985 | 1,998 | 1,970 | 1,998 | 7,020,900 | 1,998 |
| 2024-01-19 | 2,028 | 2,036 | 1,981.5 | 1,988 | 7,772,100 | 1,988 |
| 2024-01-18 | 1,999 | 2,049.5 | 1,990.5 | 1,993 | 13,159,900 | 1,993 |
| 2024-01-17 | 1,989.5 | 2,034.5 | 1,971.5 | 1,981 | 13,989,000 | 1,981 |
| 2024-01-16 | 1,970 | 1,985 | 1,947 | 1,983.5 | 8,696,500 | 1,983.50 |
| 2024-01-15 | 1,901 | 1,959 | 1,901 | 1,959 | 7,720,400 | 1,959 |
| 2024-01-12 | 1,939 | 1,942 | 1,893 | 1,909 | 9,264,500 | 1,909 |
| 2024-01-11 | 1,953 | 1,980 | 1,928.5 | 1,930 | 11,199,300 | 1,930 |
| 2024-01-10 | 1,923 | 1,946.5 | 1,923 | 1,936 | 8,017,200 | 1,936 |
| 2024-01-09 | 1,968 | 1,980.5 | 1,923 | 1,937.5 | 11,832,800 | 1,937.50 |
| 2024-01-05 | 1,888 | 1,954 | 1,884 | 1,948 | 15,925,900 | 1,948 |
| 2024-01-04 | 1,823 | 1,884.5 | 1,808.5 | 1,881 | 10,290,800 | 1,881 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
