5831 (株)しずおかフィナンシャルグループ 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 | 1,312.5 | 1,335.5 | 1,307.5 | 1,323.5 | 3,048,300 | 1,323.50 |
| 2024-11-20 | 1,335 | 1,340 | 1,305 | 1,318.5 | 2,679,600 | 1,318.50 |
| 2024-11-19 | 1,354.5 | 1,369 | 1,342 | 1,345.5 | 3,020,400 | 1,345.50 |
| 2024-11-18 | 1,358 | 1,370 | 1,352 | 1,369 | 1,780,800 | 1,369 |
| 2024-11-15 | 1,338 | 1,364.5 | 1,331 | 1,360.5 | 2,249,300 | 1,360.50 |
| 2024-11-14 | 1,340.5 | 1,348 | 1,326.5 | 1,335 | 2,352,700 | 1,335 |
| 2024-11-13 | 1,349.5 | 1,359.5 | 1,340 | 1,345.5 | 2,024,400 | 1,345.50 |
| 2024-11-12 | 1,380.5 | 1,385 | 1,344.5 | 1,350 | 2,944,800 | 1,350 |
| 2024-11-11 | 1,355.5 | 1,389 | 1,329.5 | 1,357 | 2,815,400 | 1,357 |
| 2024-11-08 | 1,356 | 1,363.5 | 1,332.5 | 1,341 | 3,001,100 | 1,341 |
| 2024-11-07 | 1,330 | 1,355.5 | 1,319 | 1,332 | 2,992,000 | 1,332 |
| 2024-11-06 | 1,248 | 1,309 | 1,245.5 | 1,302 | 2,898,700 | 1,302 |
| 2024-11-05 | 1,234 | 1,241.5 | 1,218 | 1,241 | 1,134,100 | 1,241 |
| 2024-11-01 | 1,212 | 1,245 | 1,207.5 | 1,234 | 1,529,600 | 1,234 |
| 2024-10-31 | 1,243 | 1,248.5 | 1,226 | 1,227.5 | 1,797,900 | 1,227.50 |
| 2024-10-30 | 1,240 | 1,241.5 | 1,228 | 1,232.5 | 2,407,100 | 1,232.50 |
| 2024-10-29 | 1,223 | 1,241.5 | 1,223 | 1,236.5 | 1,417,500 | 1,236.50 |
| 2024-10-28 | 1,201.5 | 1,231.5 | 1,198.5 | 1,221.5 | 1,291,400 | 1,221.50 |
| 2024-10-25 | 1,215 | 1,222.5 | 1,198 | 1,216.5 | 2,380,400 | 1,216.50 |
| 2024-10-24 | 1,226 | 1,235.5 | 1,215 | 1,227.5 | 1,982,600 | 1,227.50 |
| 2024-10-23 | 1,262.5 | 1,265.5 | 1,240.5 | 1,241.5 | 1,288,500 | 1,241.50 |
| 2024-10-22 | 1,280 | 1,280 | 1,258 | 1,262.5 | 2,075,900 | 1,262.50 |
| 2024-10-21 | 1,286 | 1,286 | 1,265.5 | 1,277 | 1,414,400 | 1,277 |
| 2024-10-18 | 1,311 | 1,311.5 | 1,286.5 | 1,292 | 2,096,100 | 1,292 |
| 2024-10-17 | 1,288 | 1,306 | 1,285 | 1,300 | 2,532,400 | 1,300 |
| 2024-10-16 | 1,265.5 | 1,288 | 1,258.5 | 1,276.5 | 2,165,400 | 1,276.50 |
| 2024-10-15 | 1,266 | 1,290.5 | 1,266 | 1,281.5 | 2,754,900 | 1,281.50 |
| 2024-10-11 | 1,253 | 1,260.5 | 1,243 | 1,251 | 2,899,800 | 1,251 |
| 2024-10-10 | 1,255.5 | 1,256.5 | 1,236 | 1,242.5 | 1,795,100 | 1,242.50 |
| 2024-10-09 | 1,263 | 1,270 | 1,241 | 1,244.5 | 1,619,700 | 1,244.50 |
| 2024-10-08 | 1,275 | 1,278 | 1,241.5 | 1,254 | 1,941,800 | 1,254 |
| 2024-10-07 | 1,288 | 1,304.5 | 1,278 | 1,291 | 2,540,900 | 1,291 |
| 2024-10-04 | 1,242.5 | 1,263 | 1,242.5 | 1,259 | 1,698,800 | 1,259 |
| 2024-10-03 | 1,265 | 1,273 | 1,231 | 1,239 | 2,982,700 | 1,239 |
| 2024-10-02 | 1,239 | 1,269.5 | 1,233 | 1,241.5 | 2,965,700 | 1,241.50 |
| 2024-10-01 | 1,250 | 1,268.5 | 1,238 | 1,246.5 | 2,730,600 | 1,246.50 |
| 2024-09-30 | 1,217 | 1,264.5 | 1,213.5 | 1,244.5 | 4,169,100 | 1,244.50 |
| 2024-09-27 | 1,230 | 1,230 | 1,207 | 1,216 | 2,087,500 | 1,216 |
| 2024-09-26 | 1,218.5 | 1,240 | 1,212.5 | 1,239 | 2,964,600 | 1,239 |
| 2024-09-25 | 1,230 | 1,231 | 1,207 | 1,210 | 2,588,300 | 1,210 |
| 2024-09-24 | 1,277 | 1,281.5 | 1,236 | 1,237 | 2,816,200 | 1,237 |
| 2024-09-20 | 1,276 | 1,280.5 | 1,262 | 1,262 | 2,202,000 | 1,262 |
| 2024-09-19 | 1,268.5 | 1,278 | 1,250 | 1,255.5 | 1,464,100 | 1,255.50 |
| 2024-09-18 | 1,246.5 | 1,252.5 | 1,234 | 1,245.5 | 1,593,600 | 1,245.50 |
| 2024-09-17 | 1,250 | 1,253.5 | 1,209.5 | 1,228.5 | 2,158,400 | 1,228.50 |
| 2024-09-13 | 1,265.5 | 1,266.5 | 1,235.5 | 1,238.5 | 2,417,100 | 1,238.50 |
| 2024-09-12 | 1,257.5 | 1,276 | 1,251 | 1,259 | 1,726,400 | 1,259 |
| 2024-09-11 | 1,259 | 1,267 | 1,231.5 | 1,247 | 2,008,200 | 1,247 |
| 2024-09-10 | 1,264 | 1,296 | 1,264 | 1,275 | 1,231,800 | 1,275 |
| 2024-09-09 | 1,246.5 | 1,266.5 | 1,225 | 1,264.5 | 1,755,200 | 1,264.50 |
| 2024-09-06 | 1,290.5 | 1,300.5 | 1,273 | 1,284 | 1,387,500 | 1,284 |
| 2024-09-05 | 1,249.5 | 1,300 | 1,244 | 1,285 | 1,752,000 | 1,285 |
| 2024-09-04 | 1,294.5 | 1,296 | 1,271.5 | 1,279.5 | 1,930,800 | 1,279.50 |
| 2024-09-03 | 1,314 | 1,332.5 | 1,306.5 | 1,327 | 1,143,500 | 1,327 |
| 2024-09-02 | 1,315 | 1,320.5 | 1,303.5 | 1,307 | 1,040,000 | 1,307 |
| 2024-08-30 | 1,305 | 1,306 | 1,286 | 1,297.5 | 2,113,000 | 1,297.50 |
| 2024-08-29 | 1,315 | 1,315 | 1,292.5 | 1,301.5 | 1,409,600 | 1,301.50 |
| 2024-08-28 | 1,300.5 | 1,313.5 | 1,292 | 1,312.5 | 1,038,800 | 1,312.50 |
| 2024-08-27 | 1,310 | 1,316 | 1,297.5 | 1,301 | 1,430,300 | 1,301 |
| 2024-08-26 | 1,320.5 | 1,333 | 1,301 | 1,310.5 | 1,000,600 | 1,310.50 |
| 2024-08-23 | 1,325 | 1,332.5 | 1,314.5 | 1,331 | 1,306,600 | 1,331 |
| 2024-08-22 | 1,324.5 | 1,337.5 | 1,306 | 1,319.5 | 1,009,000 | 1,319.50 |
| 2024-08-21 | 1,325 | 1,345 | 1,321 | 1,332 | 1,407,300 | 1,332 |
| 2024-08-20 | 1,366.5 | 1,366.5 | 1,326 | 1,335 | 1,946,300 | 1,335 |
| 2024-08-19 | 1,364 | 1,372.5 | 1,343.5 | 1,348.5 | 1,389,600 | 1,348.50 |
| 2024-08-16 | 1,379.5 | 1,388 | 1,344.5 | 1,363 | 2,141,500 | 1,363 |
| 2024-08-15 | 1,312 | 1,348.5 | 1,311 | 1,333.5 | 1,383,900 | 1,333.50 |
| 2024-08-14 | 1,295 | 1,325 | 1,293 | 1,309 | 2,416,000 | 1,309 |
| 2024-08-13 | 1,261.5 | 1,300.5 | 1,252.5 | 1,294.5 | 2,243,600 | 1,294.50 |
| 2024-08-09 | 1,255 | 1,272.5 | 1,230.5 | 1,245 | 3,302,200 | 1,245 |
| 2024-08-08 | 1,309.5 | 1,312.5 | 1,212.5 | 1,218.5 | 3,311,900 | 1,218.50 |
| 2024-08-07 | 1,192.5 | 1,309.5 | 1,190 | 1,279.5 | 4,024,900 | 1,279.50 |
| 2024-08-06 | 1,213.5 | 1,271.5 | 1,176 | 1,227.5 | 4,292,500 | 1,227.50 |
| 2024-08-05 | 1,187.5 | 1,241.5 | 1,140 | 1,154.5 | 5,023,100 | 1,154.50 |
| 2024-08-02 | 1,490 | 1,495.5 | 1,367.5 | 1,367.5 | 3,712,500 | 1,367.50 |
| 2024-08-01 | 1,534 | 1,539.5 | 1,508.5 | 1,518 | 2,347,900 | 1,518 |
| 2024-07-31 | 1,476 | 1,520 | 1,459.5 | 1,517.5 | 2,801,200 | 1,517.50 |
| 2024-07-30 | 1,474 | 1,478.5 | 1,450.5 | 1,462 | 1,441,900 | 1,462 |
| 2024-07-29 | 1,481 | 1,507 | 1,467.5 | 1,499 | 1,616,300 | 1,499 |
| 2024-07-26 | 1,478.5 | 1,487.5 | 1,459.5 | 1,460.5 | 1,535,000 | 1,460.50 |
| 2024-07-25 | 1,480.5 | 1,490 | 1,466 | 1,474.5 | 2,032,300 | 1,474.50 |
| 2024-07-24 | 1,535 | 1,535 | 1,507.5 | 1,508 | 1,448,800 | 1,508 |
| 2024-07-23 | 1,514 | 1,558 | 1,511.5 | 1,546.5 | 1,528,400 | 1,546.50 |
| 2024-07-22 | 1,526 | 1,540 | 1,510 | 1,513.5 | 1,072,800 | 1,513.50 |
| 2024-07-19 | 1,543 | 1,543 | 1,510 | 1,528.5 | 1,185,900 | 1,528.50 |
| 2024-07-18 | 1,529 | 1,549.5 | 1,526.5 | 1,537 | 1,622,100 | 1,537 |
| 2024-07-17 | 1,540 | 1,541.5 | 1,525 | 1,528.5 | 1,210,300 | 1,528.50 |
| 2024-07-16 | 1,482.5 | 1,533 | 1,477.5 | 1,527 | 1,849,800 | 1,527 |
| 2024-07-12 | 1,484.5 | 1,497 | 1,470.5 | 1,494.5 | 2,167,500 | 1,494.50 |
| 2024-07-11 | 1,518 | 1,522 | 1,489 | 1,490.5 | 1,749,700 | 1,490.50 |
| 2024-07-10 | 1,497 | 1,513 | 1,487 | 1,498.5 | 1,706,300 | 1,498.50 |
| 2024-07-09 | 1,499 | 1,499 | 1,472 | 1,490 | 1,882,500 | 1,490 |
| 2024-07-08 | 1,523.5 | 1,529 | 1,498 | 1,499.5 | 1,436,400 | 1,499.50 |
| 2024-07-05 | 1,543 | 1,545 | 1,525 | 1,528 | 1,001,800 | 1,528 |
| 2024-07-04 | 1,530 | 1,545.5 | 1,521 | 1,535.5 | 962,900 | 1,535.50 |
| 2024-07-03 | 1,572.5 | 1,576.5 | 1,535.5 | 1,539.5 | 1,805,900 | 1,539.50 |
| 2024-07-02 | 1,574.5 | 1,593.5 | 1,570 | 1,586.5 | 2,157,800 | 1,586.50 |
| 2024-07-01 | 1,562.5 | 1,577 | 1,542.5 | 1,575.5 | 1,905,400 | 1,575.50 |
| 2024-06-28 | 1,513.5 | 1,562 | 1,512.5 | 1,544 | 3,048,700 | 1,544 |
| 2024-06-27 | 1,495 | 1,531 | 1,495 | 1,510 | 2,418,000 | 1,510 |
| 2024-06-26 | 1,484.5 | 1,506 | 1,484.5 | 1,492 | 2,628,600 | 1,492 |
| 2024-06-25 | 1,468.5 | 1,494 | 1,461.5 | 1,483 | 2,161,100 | 1,483 |
| 2024-06-24 | 1,455 | 1,471.5 | 1,439.5 | 1,450 | 2,223,000 | 1,450 |
| 2024-06-21 | 1,442 | 1,452 | 1,429 | 1,443 | 3,892,400 | 1,443 |
| 2024-06-20 | 1,431.5 | 1,433.5 | 1,415.5 | 1,427 | 1,644,600 | 1,427 |
| 2024-06-19 | 1,453 | 1,457 | 1,428.5 | 1,431.5 | 1,403,600 | 1,431.50 |
| 2024-06-18 | 1,454 | 1,454.5 | 1,413.5 | 1,433 | 1,722,500 | 1,433 |
| 2024-06-17 | 1,464 | 1,481 | 1,421 | 1,429.5 | 1,967,300 | 1,429.50 |
| 2024-06-14 | 1,467.5 | 1,487.5 | 1,454.5 | 1,464 | 2,635,100 | 1,464 |
| 2024-06-13 | 1,502 | 1,510.5 | 1,473 | 1,479 | 1,908,900 | 1,479 |
| 2024-06-12 | 1,510 | 1,527 | 1,505.5 | 1,508 | 1,570,300 | 1,508 |
| 2024-06-11 | 1,558 | 1,559 | 1,513 | 1,518.5 | 1,477,900 | 1,518.50 |
| 2024-06-10 | 1,550 | 1,563 | 1,542.5 | 1,551 | 1,015,400 | 1,551 |
| 2024-06-07 | 1,536.5 | 1,557 | 1,534.5 | 1,539.5 | 1,124,400 | 1,539.50 |
| 2024-06-06 | 1,535.5 | 1,560.5 | 1,526 | 1,537 | 1,578,600 | 1,537 |
| 2024-06-05 | 1,550 | 1,562.5 | 1,531.5 | 1,550 | 1,462,000 | 1,550 |
| 2024-06-04 | 1,618 | 1,629.5 | 1,568 | 1,580 | 2,022,100 | 1,580 |
| 2024-06-03 | 1,643.5 | 1,659.5 | 1,626 | 1,629.5 | 1,999,800 | 1,629.50 |
| 2024-05-31 | 1,565 | 1,622.5 | 1,562.5 | 1,622.5 | 5,071,000 | 1,622.50 |
| 2024-05-30 | 1,542 | 1,571.5 | 1,519 | 1,557 | 1,713,600 | 1,557 |
| 2024-05-29 | 1,544 | 1,573.5 | 1,534 | 1,549.5 | 1,616,000 | 1,549.50 |
| 2024-05-28 | 1,532 | 1,545 | 1,522 | 1,533 | 954,900 | 1,533 |
| 2024-05-27 | 1,505.5 | 1,536 | 1,496 | 1,532.5 | 1,104,900 | 1,532.50 |
| 2024-05-24 | 1,505.5 | 1,522.5 | 1,500 | 1,510 | 1,306,400 | 1,510 |
| 2024-05-23 | 1,550 | 1,550 | 1,516 | 1,531 | 1,608,800 | 1,531 |
| 2024-05-22 | 1,554 | 1,574.5 | 1,550.5 | 1,556.5 | 1,253,100 | 1,556.50 |
| 2024-05-21 | 1,545.5 | 1,565 | 1,538.5 | 1,547.5 | 1,196,400 | 1,547.50 |
| 2024-05-20 | 1,550 | 1,570.5 | 1,545 | 1,550.5 | 1,274,100 | 1,550.50 |
| 2024-05-17 | 1,506 | 1,547 | 1,502.5 | 1,544.5 | 1,232,100 | 1,544.50 |
| 2024-05-16 | 1,524.5 | 1,532.5 | 1,500 | 1,527.5 | 2,020,800 | 1,527.50 |
| 2024-05-15 | 1,526 | 1,552.5 | 1,509 | 1,527.5 | 2,193,800 | 1,527.50 |
| 2024-05-14 | 1,520 | 1,534 | 1,500 | 1,509 | 1,900,100 | 1,509 |
| 2024-05-13 | 1,461 | 1,576 | 1,461 | 1,544.5 | 4,226,400 | 1,544.50 |
| 2024-05-10 | 1,438.5 | 1,482 | 1,430.5 | 1,477 | 2,248,400 | 1,477 |
| 2024-05-09 | 1,429 | 1,441 | 1,429 | 1,429 | 1,388,400 | 1,429 |
| 2024-05-08 | 1,428.5 | 1,439 | 1,419.5 | 1,431 | 1,700,600 | 1,431 |
| 2024-05-07 | 1,452 | 1,452.5 | 1,414.5 | 1,431.5 | 1,620,400 | 1,431.50 |
| 2024-05-02 | 1,461 | 1,469 | 1,452 | 1,458.5 | 853,700 | 1,458.50 |
| 2024-05-01 | 1,464.5 | 1,475 | 1,447 | 1,465 | 970,100 | 1,465 |
| 2024-04-30 | 1,463 | 1,473.5 | 1,447.5 | 1,472.5 | 1,471,400 | 1,472.50 |
| 2024-04-26 | 1,461 | 1,474.5 | 1,450 | 1,466.5 | 1,356,500 | 1,466.50 |
| 2024-04-25 | 1,444 | 1,460 | 1,443 | 1,456 | 1,346,300 | 1,456 |
| 2024-04-24 | 1,470 | 1,480 | 1,458 | 1,466.5 | 1,133,700 | 1,466.50 |
| 2024-04-23 | 1,467 | 1,486 | 1,456 | 1,463.5 | 1,206,900 | 1,463.50 |
| 2024-04-22 | 1,429 | 1,460 | 1,414 | 1,460 | 1,879,100 | 1,460 |
| 2024-04-19 | 1,420 | 1,422 | 1,386.5 | 1,400 | 2,211,000 | 1,400 |
| 2024-04-18 | 1,414 | 1,431.5 | 1,400 | 1,418.5 | 2,773,200 | 1,418.50 |
| 2024-04-17 | 1,452.5 | 1,452.5 | 1,411.5 | 1,413 | 1,854,100 | 1,413 |
| 2024-04-16 | 1,460 | 1,485 | 1,433 | 1,439 | 1,703,300 | 1,439 |
| 2024-04-15 | 1,457.5 | 1,476.5 | 1,441.5 | 1,475 | 979,900 | 1,475 |
| 2024-04-12 | 1,486 | 1,490 | 1,469 | 1,487.5 | 1,772,000 | 1,487.50 |
| 2024-04-11 | 1,417.5 | 1,483 | 1,415 | 1,479.5 | 1,730,300 | 1,479.50 |
| 2024-04-10 | 1,419 | 1,442 | 1,416 | 1,433 | 1,188,600 | 1,433 |
| 2024-04-09 | 1,448 | 1,449.5 | 1,425.5 | 1,430.5 | 1,465,100 | 1,430.50 |
| 2024-04-08 | 1,426 | 1,443 | 1,419.5 | 1,428.5 | 1,202,400 | 1,428.50 |
| 2024-04-05 | 1,413.5 | 1,425 | 1,400.5 | 1,419 | 1,570,800 | 1,419 |
| 2024-04-04 | 1,435 | 1,446.5 | 1,420.5 | 1,441 | 1,573,500 | 1,441 |
| 2024-04-03 | 1,401 | 1,430.5 | 1,385 | 1,419.5 | 1,430,500 | 1,419.50 |
| 2024-04-02 | 1,418.5 | 1,435 | 1,399.5 | 1,408 | 1,450,900 | 1,408 |
| 2024-04-01 | 1,453.5 | 1,461.5 | 1,405.5 | 1,419 | 1,383,900 | 1,419 |
| 2024-03-29 | 1,440 | 1,453.5 | 1,429.5 | 1,447 | 1,886,200 | 1,447 |
| 2024-03-28 | 1,448.5 | 1,452.5 | 1,425 | 1,436 | 2,198,900 | 1,436 |
| 2024-03-27 | 1,472 | 1,494.5 | 1,466 | 1,479.5 | 2,364,900 | 1,479.50 |
| 2024-03-26 | 1,492 | 1,496.5 | 1,472.5 | 1,475 | 1,760,100 | 1,475 |
| 2024-03-25 | 1,523 | 1,523 | 1,487 | 1,497 | 1,488,800 | 1,497 |
| 2024-03-22 | 1,520.5 | 1,529.5 | 1,505 | 1,528.5 | 1,893,900 | 1,528.50 |
| 2024-03-21 | 1,472 | 1,519.5 | 1,463 | 1,518.5 | 2,440,100 | 1,518.50 |
| 2024-03-19 | 1,471 | 1,482.5 | 1,450.5 | 1,458.5 | 2,202,000 | 1,458.50 |
| 2024-03-18 | 1,459.5 | 1,483 | 1,446 | 1,476 | 1,501,700 | 1,476 |
| 2024-03-15 | 1,425.5 | 1,453 | 1,423 | 1,442 | 1,825,300 | 1,442 |
| 2024-03-14 | 1,460.5 | 1,462 | 1,420 | 1,427.5 | 1,903,000 | 1,427.50 |
| 2024-03-13 | 1,485 | 1,488.5 | 1,443.5 | 1,456.5 | 1,632,400 | 1,456.50 |
| 2024-03-12 | 1,475 | 1,475 | 1,433.5 | 1,455 | 1,805,400 | 1,455 |
| 2024-03-11 | 1,544 | 1,546.5 | 1,463.5 | 1,482 | 2,435,800 | 1,482 |
| 2024-03-08 | 1,510 | 1,555 | 1,489.5 | 1,534.5 | 3,060,600 | 1,534.50 |
| 2024-03-07 | 1,500 | 1,534.5 | 1,495 | 1,510 | 2,139,000 | 1,510 |
| 2024-03-06 | 1,482 | 1,497 | 1,473.5 | 1,492.5 | 1,908,300 | 1,492.50 |
| 2024-03-05 | 1,467 | 1,482 | 1,460.5 | 1,479 | 1,506,400 | 1,479 |
| 2024-03-04 | 1,485.5 | 1,486.5 | 1,461 | 1,467 | 1,424,400 | 1,467 |
| 2024-03-01 | 1,465 | 1,491.5 | 1,455.5 | 1,487.5 | 1,410,800 | 1,487.50 |
| 2024-02-29 | 1,475 | 1,488 | 1,461 | 1,465 | 2,135,600 | 1,465 |
| 2024-02-28 | 1,487.5 | 1,523 | 1,466.5 | 1,473 | 1,811,500 | 1,473 |
| 2024-02-27 | 1,466.5 | 1,508.5 | 1,463.5 | 1,474 | 1,561,600 | 1,474 |
| 2024-02-26 | 1,465 | 1,486.5 | 1,460.5 | 1,461.5 | 1,512,200 | 1,461.50 |
| 2024-02-22 | 1,450 | 1,468.5 | 1,446.5 | 1,455.5 | 1,845,000 | 1,455.50 |
| 2024-02-21 | 1,444 | 1,450 | 1,435.5 | 1,437.5 | 959,300 | 1,437.50 |
| 2024-02-20 | 1,450 | 1,457.5 | 1,434 | 1,444 | 1,621,800 | 1,444 |
| 2024-02-19 | 1,415 | 1,450 | 1,415 | 1,450 | 1,720,900 | 1,450 |
| 2024-02-16 | 1,400 | 1,421 | 1,396 | 1,414 | 1,838,800 | 1,414 |
| 2024-02-15 | 1,417 | 1,420 | 1,388.5 | 1,394 | 1,637,400 | 1,394 |
| 2024-02-14 | 1,400 | 1,410 | 1,385.5 | 1,395 | 1,566,300 | 1,395 |
| 2024-02-13 | 1,383.5 | 1,402 | 1,372 | 1,400 | 2,001,800 | 1,400 |
| 2024-02-09 | 1,394.5 | 1,395 | 1,367.5 | 1,383.5 | 1,908,900 | 1,383.50 |
| 2024-02-08 | 1,400.5 | 1,404 | 1,382 | 1,388.5 | 2,048,500 | 1,388.50 |
| 2024-02-07 | 1,400.5 | 1,412.5 | 1,394.5 | 1,404.5 | 1,280,500 | 1,404.50 |
| 2024-02-06 | 1,425 | 1,426 | 1,394.5 | 1,400 | 2,118,600 | 1,400 |
| 2024-02-05 | 1,445.5 | 1,464.5 | 1,428.5 | 1,428.5 | 2,437,000 | 1,428.50 |
| 2024-02-02 | 1,415 | 1,463 | 1,413.5 | 1,443.5 | 3,506,200 | 1,443.50 |
| 2024-02-01 | 1,338 | 1,422.5 | 1,331.5 | 1,411.5 | 3,989,000 | 1,411.50 |
| 2024-01-31 | 1,322.5 | 1,355.5 | 1,317 | 1,354.5 | 1,727,900 | 1,354.50 |
| 2024-01-30 | 1,338.5 | 1,342.5 | 1,328.5 | 1,331.5 | 1,125,400 | 1,331.50 |
| 2024-01-29 | 1,324.5 | 1,346 | 1,324.5 | 1,336 | 1,164,200 | 1,336 |
| 2024-01-26 | 1,336 | 1,344.5 | 1,319.5 | 1,321 | 2,009,300 | 1,321 |
| 2024-01-25 | 1,339.5 | 1,357 | 1,334 | 1,343.5 | 2,156,600 | 1,343.50 |
| 2024-01-24 | 1,277.5 | 1,334.5 | 1,273.5 | 1,331.5 | 1,975,900 | 1,331.50 |
| 2024-01-23 | 1,290 | 1,299 | 1,274 | 1,285.5 | 1,283,800 | 1,285.50 |
| 2024-01-22 | 1,270 | 1,289.5 | 1,264.5 | 1,283 | 1,329,700 | 1,283 |
| 2024-01-19 | 1,283.5 | 1,283.5 | 1,261.5 | 1,264 | 1,159,000 | 1,264 |
| 2024-01-18 | 1,270 | 1,280 | 1,262 | 1,279 | 1,621,600 | 1,279 |
| 2024-01-17 | 1,277 | 1,285.5 | 1,263 | 1,266.5 | 2,222,500 | 1,266.50 |
| 2024-01-16 | 1,294 | 1,296 | 1,261 | 1,273 | 1,010,600 | 1,273 |
| 2024-01-15 | 1,259.5 | 1,299 | 1,259.5 | 1,286 | 1,160,700 | 1,286 |
| 2024-01-12 | 1,296.5 | 1,296.5 | 1,255.5 | 1,259.5 | 1,649,200 | 1,259.50 |
| 2024-01-11 | 1,252 | 1,279 | 1,251.5 | 1,266.5 | 1,475,100 | 1,266.50 |
| 2024-01-10 | 1,237.5 | 1,254.5 | 1,230 | 1,236.5 | 1,268,500 | 1,236.50 |
| 2024-01-09 | 1,249 | 1,262 | 1,238 | 1,241.5 | 1,498,400 | 1,241.50 |
| 2024-01-05 | 1,244.5 | 1,257 | 1,238.5 | 1,246.5 | 1,396,900 | 1,246.50 |
| 2024-01-04 | 1,195 | 1,222.5 | 1,183 | 1,221 | 1,872,900 | 1,221 |
分割・併合履歴 ： なし
