6417 (株)SANKYO 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 | 2,140 | 2,140 | 2,122 | 2,128 | 359,800 | 2,128 |
| 2024-12-27 | 2,101.5 | 2,140 | 2,101.5 | 2,140 | 621,300 | 2,140 |
| 2024-12-26 | 2,081 | 2,090 | 2,063.5 | 2,090 | 504,300 | 2,090 |
| 2024-12-25 | 2,075 | 2,081.5 | 2,043.5 | 2,063 | 395,800 | 2,063 |
| 2024-12-24 | 2,085 | 2,085 | 2,056 | 2,072.5 | 458,300 | 2,072.50 |
| 2024-12-23 | 2,051 | 2,082.5 | 2,048.5 | 2,082.5 | 695,900 | 2,082.50 |
| 2024-12-20 | 2,054.5 | 2,079 | 2,054 | 2,062 | 873,900 | 2,062 |
| 2024-12-19 | 1,990 | 2,061 | 1,990 | 2,054.5 | 682,200 | 2,054.50 |
| 2024-12-18 | 2,030 | 2,032.5 | 2,008.5 | 2,016 | 604,200 | 2,016 |
| 2024-12-17 | 1,981 | 2,020.5 | 1,981 | 2,008.5 | 1,323,600 | 2,008.50 |
| 2024-12-16 | 2,017.5 | 2,034 | 2,011 | 2,012 | 460,200 | 2,012 |
| 2024-12-13 | 2,015 | 2,036.5 | 2,008 | 2,029.5 | 790,400 | 2,029.50 |
| 2024-12-12 | 2,059.5 | 2,063.5 | 2,023 | 2,039.5 | 960,500 | 2,039.50 |
| 2024-12-11 | 2,043.5 | 2,057 | 2,016.5 | 2,046 | 802,200 | 2,046 |
| 2024-12-10 | 2,053 | 2,059.5 | 2,010 | 2,046.5 | 1,069,000 | 2,046.50 |
| 2024-12-09 | 2,079 | 2,079.5 | 2,043.5 | 2,061 | 921,300 | 2,061 |
| 2024-12-06 | 2,119 | 2,119.5 | 2,063.5 | 2,070.5 | 1,009,700 | 2,070.50 |
| 2024-12-05 | 2,118.5 | 2,149.5 | 2,091.5 | 2,114 | 704,100 | 2,114 |
| 2024-12-04 | 2,122.5 | 2,124 | 2,084.5 | 2,090.5 | 1,516,400 | 2,090.50 |
| 2024-12-03 | 2,129.5 | 2,138.5 | 2,090 | 2,138.5 | 1,537,600 | 2,138.50 |
| 2024-12-02 | 2,117.5 | 2,132.5 | 2,088.5 | 2,130.5 | 834,700 | 2,130.50 |
| 2024-11-29 | 2,116 | 2,145 | 2,111.5 | 2,122.5 | 642,500 | 2,122.50 |
| 2024-11-28 | 2,086 | 2,112 | 2,086 | 2,106.5 | 459,900 | 2,106.50 |
| 2024-11-27 | 2,101.5 | 2,120 | 2,082 | 2,113 | 513,900 | 2,113 |
| 2024-11-26 | 2,106.5 | 2,138.5 | 2,085.5 | 2,098 | 732,800 | 2,098 |
| 2024-11-25 | 2,148.5 | 2,149.5 | 2,111.5 | 2,112 | 1,349,100 | 2,112 |
| 2024-11-22 | 2,126 | 2,171.5 | 2,122 | 2,155.5 | 750,300 | 2,155.50 |
| 2024-11-21 | 2,110 | 2,126.5 | 2,089 | 2,115 | 866,600 | 2,115 |
| 2024-11-20 | 2,107.5 | 2,140 | 2,106.5 | 2,126 | 740,200 | 2,126 |
| 2024-11-19 | 2,156 | 2,183 | 2,133.5 | 2,143 | 1,134,600 | 2,143 |
| 2024-11-18 | 2,110.5 | 2,142 | 2,088 | 2,140 | 766,100 | 2,140 |
| 2024-11-15 | 2,084.5 | 2,139 | 2,076.5 | 2,133.5 | 817,500 | 2,133.50 |
| 2024-11-14 | 2,095.5 | 2,107 | 2,067.5 | 2,086 | 875,300 | 2,086 |
| 2024-11-13 | 2,183 | 2,186 | 2,125 | 2,125 | 1,017,800 | 2,125 |
| 2024-11-12 | 2,135 | 2,180 | 2,128.5 | 2,167 | 1,254,700 | 2,167 |
| 2024-11-11 | 2,051 | 2,118 | 2,051 | 2,110 | 959,000 | 2,110 |
| 2024-11-08 | 2,002 | 2,120 | 1,998 | 2,049.5 | 1,892,400 | 2,049.50 |
| 2024-11-07 | 2,073 | 2,116.5 | 1,983 | 1,995 | 2,126,900 | 1,995 |
| 2024-11-06 | 2,072.5 | 2,091 | 2,048.5 | 2,055.5 | 1,315,500 | 2,055.50 |
| 2024-11-05 | 2,050 | 2,096.5 | 2,026.5 | 2,079.5 | 1,403,000 | 2,079.50 |
| 2024-11-01 | 2,041 | 2,050 | 1,988 | 1,988 | 1,410,000 | 1,988 |
| 2024-10-31 | 2,026.5 | 2,049 | 2,007.5 | 2,039 | 1,082,100 | 2,039 |
| 2024-10-30 | 2,034.5 | 2,042.5 | 2,002.5 | 2,014.5 | 4,690,800 | 2,014.50 |
| 2024-10-29 | 2,041.5 | 2,052 | 2,018 | 2,027 | 968,700 | 2,027 |
| 2024-10-28 | 2,026.5 | 2,055.5 | 2,016.5 | 2,043 | 829,600 | 2,043 |
| 2024-10-25 | 2,038.5 | 2,042 | 2,015 | 2,022.5 | 906,600 | 2,022.50 |
| 2024-10-24 | 2,031 | 2,057 | 2,024.5 | 2,042.5 | 836,500 | 2,042.50 |
| 2024-10-23 | 2,060 | 2,072 | 2,029.5 | 2,049 | 978,800 | 2,049 |
| 2024-10-22 | 2,119 | 2,121.5 | 2,055 | 2,072.5 | 1,629,200 | 2,072.50 |
| 2024-10-21 | 2,137 | 2,163.5 | 2,124 | 2,130 | 811,900 | 2,130 |
| 2024-10-18 | 2,149 | 2,159 | 2,135.5 | 2,137 | 615,500 | 2,137 |
| 2024-10-17 | 2,150 | 2,167 | 2,120.5 | 2,138.5 | 780,000 | 2,138.50 |
| 2024-10-16 | 2,147 | 2,186 | 2,136 | 2,140.5 | 818,300 | 2,140.50 |
| 2024-10-15 | 2,122.5 | 2,160.5 | 2,122.5 | 2,150.5 | 1,248,700 | 2,150.50 |
| 2024-10-11 | 2,143 | 2,149.5 | 2,097 | 2,100 | 873,800 | 2,100 |
| 2024-10-10 | 2,153.5 | 2,158.5 | 2,137.5 | 2,150 | 854,000 | 2,150 |
| 2024-10-09 | 2,155.5 | 2,160 | 2,135 | 2,153.5 | 1,035,500 | 2,153.50 |
| 2024-10-08 | 2,127.5 | 2,150 | 2,113.5 | 2,132 | 1,352,600 | 2,132 |
| 2024-10-07 | 2,120 | 2,132 | 2,102.5 | 2,112 | 896,800 | 2,112 |
| 2024-10-04 | 2,119 | 2,123.5 | 2,094 | 2,095 | 1,083,600 | 2,095 |
| 2024-10-03 | 2,090 | 2,099.5 | 2,065 | 2,075.5 | 822,200 | 2,075.50 |
| 2024-10-02 | 2,091 | 2,111 | 2,033.5 | 2,052 | 1,880,600 | 2,052 |
| 2024-10-01 | 2,105.5 | 2,125.5 | 2,038 | 2,125.5 | 2,088,800 | 2,125.50 |
| 2024-09-30 | 2,058.5 | 2,124.5 | 2,046.5 | 2,106 | 2,263,900 | 2,106 |
| 2024-09-27 | 2,128.5 | 2,140.5 | 2,050 | 2,126 | 1,400,400 | 2,126 |
| 2024-09-26 | 2,100 | 2,156.5 | 2,075 | 2,156.5 | 2,063,700 | 2,156.50 |
| 2024-09-25 | 2,077 | 2,096.5 | 2,069 | 2,085.5 | 1,474,000 | 2,085.50 |
| 2024-09-24 | 2,054.5 | 2,075 | 2,037 | 2,066 | 2,237,200 | 2,066 |
| 2024-09-20 | 2,095 | 2,115.5 | 1,972.5 | 2,030 | 10,406,600 | 2,030 |
| 2024-09-19 | 2,171.5 | 2,218 | 2,162 | 2,185.5 | 1,924,600 | 2,185.50 |
| 2024-09-18 | 2,141.5 | 2,178.5 | 2,117 | 2,157 | 1,544,100 | 2,157 |
| 2024-09-17 | 2,127 | 2,160.5 | 2,117.5 | 2,147.5 | 2,159,500 | 2,147.50 |
| 2024-09-13 | 2,082.5 | 2,102.5 | 2,077.5 | 2,099.5 | 1,240,500 | 2,099.50 |
| 2024-09-12 | 2,091.5 | 2,098.5 | 2,056.5 | 2,070 | 1,167,600 | 2,070 |
| 2024-09-11 | 2,110 | 2,125.5 | 2,046 | 2,055 | 1,844,700 | 2,055 |
| 2024-09-10 | 2,100 | 2,165.5 | 2,087.5 | 2,140.5 | 1,992,500 | 2,140.50 |
| 2024-09-09 | 2,065 | 2,099.5 | 2,031.5 | 2,072 | 1,818,900 | 2,072 |
| 2024-09-06 | 2,146 | 2,147 | 2,070 | 2,097.5 | 1,581,500 | 2,097.50 |
| 2024-09-05 | 2,040 | 2,143 | 2,040 | 2,109 | 2,291,200 | 2,109 |
| 2024-09-04 | 1,992.5 | 2,057 | 1,978 | 2,026.5 | 1,555,400 | 2,026.50 |
| 2024-09-03 | 2,070 | 2,081.5 | 2,034 | 2,063 | 1,220,400 | 2,063 |
| 2024-09-02 | 2,100 | 2,110 | 2,028.5 | 2,065.5 | 1,823,100 | 2,065.50 |
| 2024-08-30 | 2,087.5 | 2,112 | 2,085 | 2,097.5 | 1,706,800 | 2,097.50 |
| 2024-08-29 | 2,037.5 | 2,090.5 | 2,033.5 | 2,087.5 | 1,097,200 | 2,087.50 |
| 2024-08-28 | 2,009.5 | 2,069 | 2,006 | 2,046 | 1,315,300 | 2,046 |
| 2024-08-27 | 2,025 | 2,030 | 1,998 | 2,027 | 964,200 | 2,027 |
| 2024-08-26 | 2,010 | 2,042.5 | 1,983.5 | 2,034.5 | 796,500 | 2,034.50 |
| 2024-08-23 | 2,019.5 | 2,029.5 | 2,000 | 2,016 | 1,242,400 | 2,016 |
| 2024-08-22 | 1,971.5 | 2,016.5 | 1,960.5 | 2,016.5 | 1,385,300 | 2,016.50 |
| 2024-08-21 | 1,966.5 | 1,997.5 | 1,949 | 1,960.5 | 1,197,800 | 1,960.50 |
| 2024-08-20 | 1,970 | 1,985 | 1,943 | 1,982.5 | 1,205,100 | 1,982.50 |
| 2024-08-19 | 1,937.5 | 1,955 | 1,903.5 | 1,922 | 1,075,900 | 1,922 |
| 2024-08-16 | 1,860 | 1,942.5 | 1,858 | 1,942 | 2,091,100 | 1,942 |
| 2024-08-15 | 1,848 | 1,878.5 | 1,848 | 1,853 | 1,138,400 | 1,853 |
| 2024-08-14 | 1,785.5 | 1,837.5 | 1,784.5 | 1,826 | 1,272,100 | 1,826 |
| 2024-08-13 | 1,758.5 | 1,816 | 1,755.5 | 1,815 | 1,507,700 | 1,815 |
| 2024-08-09 | 1,750 | 1,764.5 | 1,707.5 | 1,737 | 1,998,400 | 1,737 |
| 2024-08-08 | 1,710 | 1,734.5 | 1,636.5 | 1,731.5 | 3,237,000 | 1,731.50 |
| 2024-08-07 | 1,483.5 | 1,580 | 1,479 | 1,550 | 1,415,300 | 1,550 |
| 2024-08-06 | 1,526.5 | 1,555 | 1,478.5 | 1,493.5 | 1,992,800 | 1,493.50 |
| 2024-08-05 | 1,472 | 1,483.5 | 1,355 | 1,359 | 2,359,700 | 1,359 |
| 2024-08-02 | 1,579 | 1,584.5 | 1,527.5 | 1,529.5 | 1,879,400 | 1,529.50 |
| 2024-08-01 | 1,659 | 1,659 | 1,606 | 1,619 | 1,364,400 | 1,619 |
| 2024-07-31 | 1,632.5 | 1,675 | 1,627 | 1,669 | 1,261,000 | 1,669 |
| 2024-07-30 | 1,643.5 | 1,647.5 | 1,626 | 1,641 | 822,300 | 1,641 |
| 2024-07-29 | 1,655 | 1,663.5 | 1,639 | 1,647 | 868,000 | 1,647 |
| 2024-07-26 | 1,680 | 1,684 | 1,632.5 | 1,632.5 | 1,048,600 | 1,632.50 |
| 2024-07-25 | 1,665.5 | 1,689.5 | 1,658 | 1,680 | 1,076,100 | 1,680 |
| 2024-07-24 | 1,718 | 1,718.5 | 1,690 | 1,693.5 | 665,400 | 1,693.50 |
| 2024-07-23 | 1,726 | 1,739.5 | 1,713 | 1,717.5 | 635,300 | 1,717.50 |
| 2024-07-22 | 1,727 | 1,741.5 | 1,719 | 1,722 | 640,300 | 1,722 |
| 2024-07-19 | 1,761.5 | 1,766 | 1,725.5 | 1,735.5 | 883,100 | 1,735.50 |
| 2024-07-18 | 1,778.5 | 1,784 | 1,761.5 | 1,761.5 | 622,900 | 1,761.50 |
| 2024-07-17 | 1,773.5 | 1,791 | 1,760 | 1,778.5 | 1,078,000 | 1,778.50 |
| 2024-07-16 | 1,771.5 | 1,784.5 | 1,752 | 1,772.5 | 1,110,400 | 1,772.50 |
| 2024-07-12 | 1,804 | 1,821 | 1,765.5 | 1,770.5 | 1,436,200 | 1,770.50 |
| 2024-07-11 | 1,803 | 1,821 | 1,800 | 1,810 | 1,263,100 | 1,810 |
| 2024-07-10 | 1,791 | 1,806 | 1,783 | 1,801.5 | 1,004,400 | 1,801.50 |
| 2024-07-09 | 1,819.5 | 1,825 | 1,791.5 | 1,793.5 | 1,002,300 | 1,793.50 |
| 2024-07-08 | 1,836 | 1,841 | 1,805 | 1,813.5 | 1,115,100 | 1,813.50 |
| 2024-07-05 | 1,818 | 1,844.5 | 1,813 | 1,844.5 | 1,060,400 | 1,844.50 |
| 2024-07-04 | 1,824 | 1,834.5 | 1,801.5 | 1,822 | 1,192,200 | 1,822 |
| 2024-07-03 | 1,767 | 1,806 | 1,764.5 | 1,797.5 | 1,515,500 | 1,797.50 |
| 2024-07-02 | 1,759.5 | 1,793 | 1,755.5 | 1,770.5 | 1,573,900 | 1,770.50 |
| 2024-07-01 | 1,749 | 1,779.5 | 1,749 | 1,762.5 | 1,912,900 | 1,762.50 |
| 2024-06-28 | 1,740 | 1,752 | 1,726.5 | 1,746 | 1,003,300 | 1,746 |
| 2024-06-27 | 1,709.5 | 1,740 | 1,688 | 1,740 | 1,446,900 | 1,740 |
| 2024-06-26 | 1,701 | 1,710 | 1,680.5 | 1,704 | 1,574,600 | 1,704 |
| 2024-06-25 | 1,692.5 | 1,704.5 | 1,683.5 | 1,704.5 | 735,500 | 1,704.50 |
| 2024-06-24 | 1,720 | 1,720 | 1,677 | 1,690.5 | 1,089,300 | 1,690.50 |
| 2024-06-21 | 1,721.5 | 1,748 | 1,704 | 1,707 | 5,719,500 | 1,707 |
| 2024-06-20 | 1,742.5 | 1,763 | 1,702.5 | 1,727.5 | 1,547,800 | 1,727.50 |
| 2024-06-19 | 1,722.5 | 1,740.5 | 1,718.5 | 1,729.5 | 1,692,000 | 1,729.50 |
| 2024-06-18 | 1,692.5 | 1,724.5 | 1,690 | 1,706.5 | 2,069,500 | 1,706.50 |
| 2024-06-17 | 1,650 | 1,682.5 | 1,633 | 1,668 | 2,192,900 | 1,668 |
| 2024-06-14 | 1,585.5 | 1,630.5 | 1,583 | 1,629 | 933,600 | 1,629 |
| 2024-06-13 | 1,633 | 1,642 | 1,605 | 1,605 | 884,100 | 1,605 |
| 2024-06-12 | 1,640 | 1,647 | 1,623.5 | 1,626.5 | 739,800 | 1,626.50 |
| 2024-06-11 | 1,624 | 1,661 | 1,620.5 | 1,638 | 1,521,300 | 1,638 |
| 2024-06-10 | 1,623.5 | 1,637 | 1,601 | 1,614.5 | 1,184,400 | 1,614.50 |
| 2024-06-07 | 1,600 | 1,618 | 1,592 | 1,616 | 1,182,200 | 1,616 |
| 2024-06-06 | 1,593.5 | 1,612 | 1,580 | 1,588.5 | 1,708,000 | 1,588.50 |
| 2024-06-05 | 1,524 | 1,554 | 1,521 | 1,554 | 988,600 | 1,554 |
| 2024-06-04 | 1,525 | 1,546 | 1,513.5 | 1,541.5 | 1,107,900 | 1,541.50 |
| 2024-06-03 | 1,532.5 | 1,549.5 | 1,521 | 1,523 | 1,229,000 | 1,523 |
| 2024-05-31 | 1,495 | 1,531.5 | 1,493.5 | 1,531.5 | 1,757,000 | 1,531.50 |
| 2024-05-30 | 1,487.5 | 1,502.5 | 1,482.5 | 1,499 | 948,500 | 1,499 |
| 2024-05-29 | 1,509.5 | 1,511.5 | 1,485.5 | 1,492.5 | 997,300 | 1,492.50 |
| 2024-05-28 | 1,514 | 1,514.5 | 1,499 | 1,502 | 683,000 | 1,502 |
| 2024-05-27 | 1,488 | 1,513 | 1,486 | 1,508.5 | 816,200 | 1,508.50 |
| 2024-05-24 | 1,488 | 1,499 | 1,477 | 1,490.5 | 1,353,900 | 1,490.50 |
| 2024-05-23 | 1,519 | 1,519 | 1,489.5 | 1,495.5 | 1,910,900 | 1,495.50 |
| 2024-05-22 | 1,550.5 | 1,550.5 | 1,517 | 1,520.5 | 1,137,000 | 1,520.50 |
| 2024-05-21 | 1,551.5 | 1,561 | 1,536 | 1,551 | 929,200 | 1,551 |
| 2024-05-20 | 1,520 | 1,552.5 | 1,513 | 1,551.5 | 1,036,300 | 1,551.50 |
| 2024-05-17 | 1,517.5 | 1,555 | 1,508.5 | 1,538 | 973,200 | 1,538 |
| 2024-05-16 | 1,538.5 | 1,544.5 | 1,510 | 1,518 | 1,528,400 | 1,518 |
| 2024-05-15 | 1,562.5 | 1,566 | 1,540 | 1,542.5 | 1,489,500 | 1,542.50 |
| 2024-05-14 | 1,581.5 | 1,588 | 1,552 | 1,573 | 1,661,000 | 1,573 |
| 2024-05-13 | 1,535 | 1,589.5 | 1,532 | 1,578.5 | 2,607,600 | 1,578.50 |
| 2024-05-10 | 1,551 | 1,575 | 1,505 | 1,535 | 4,750,600 | 1,535 |
| 2024-05-09 | 1,630 | 1,644.5 | 1,619.5 | 1,631 | 1,580,200 | 1,631 |
| 2024-05-08 | 1,639.5 | 1,657.5 | 1,621 | 1,625 | 1,078,900 | 1,625 |
| 2024-05-07 | 1,631 | 1,645.5 | 1,624 | 1,638.5 | 1,210,700 | 1,638.50 |
| 2024-05-02 | 1,630.5 | 1,632 | 1,613.5 | 1,623 | 1,231,600 | 1,623 |
| 2024-05-01 | 1,689 | 1,693 | 1,620.5 | 1,621.5 | 2,200,200 | 1,621.50 |
| 2024-04-30 | 1,690 | 1,733 | 1,683.5 | 1,716.5 | 2,269,500 | 1,716.50 |
| 2024-04-26 | 1,641.5 | 1,666.5 | 1,617.5 | 1,663.5 | 1,546,700 | 1,663.50 |
| 2024-04-25 | 1,664 | 1,664.5 | 1,628.5 | 1,633 | 772,100 | 1,633 |
| 2024-04-24 | 1,661.5 | 1,670 | 1,652.5 | 1,666 | 1,043,900 | 1,666 |
| 2024-04-23 | 1,639 | 1,661.5 | 1,634 | 1,650 | 831,300 | 1,650 |
| 2024-04-22 | 1,629 | 1,642 | 1,615.5 | 1,642 | 1,447,400 | 1,642 |
| 2024-04-19 | 1,651 | 1,655.5 | 1,604.5 | 1,632 | 1,139,600 | 1,632 |
| 2024-04-18 | 1,646 | 1,659 | 1,637 | 1,653 | 794,500 | 1,653 |
| 2024-04-17 | 1,642 | 1,676.5 | 1,625.5 | 1,646 | 1,276,600 | 1,646 |
| 2024-04-16 | 1,658 | 1,659 | 1,624.5 | 1,639.5 | 1,383,500 | 1,639.50 |
| 2024-04-15 | 1,642 | 1,653 | 1,632 | 1,650.5 | 769,600 | 1,650.50 |
| 2024-04-12 | 1,656 | 1,659 | 1,641.5 | 1,655 | 916,100 | 1,655 |
| 2024-04-11 | 1,663 | 1,666 | 1,638 | 1,652 | 764,700 | 1,652 |
| 2024-04-10 | 1,674 | 1,687.5 | 1,658.5 | 1,667 | 1,129,100 | 1,667 |
| 2024-04-09 | 1,672.5 | 1,674.5 | 1,640.5 | 1,666.5 | 1,144,700 | 1,666.50 |
| 2024-04-08 | 1,649.5 | 1,651 | 1,621 | 1,632.5 | 1,081,800 | 1,632.50 |
| 2024-04-05 | 1,630 | 1,650 | 1,626 | 1,649.5 | 1,060,600 | 1,649.50 |
| 2024-04-04 | 1,648 | 1,652.5 | 1,630 | 1,652 | 1,626,400 | 1,652 |
| 2024-04-03 | 1,613.5 | 1,658 | 1,610 | 1,648 | 1,778,100 | 1,648 |
| 2024-04-02 | 1,638 | 1,638.5 | 1,600.5 | 1,616.5 | 1,633,300 | 1,616.50 |
| 2024-04-01 | 1,682.5 | 1,688 | 1,640 | 1,641 | 1,098,800 | 1,641 |
| 2024-03-29 | 1,667 | 1,689.5 | 1,662 | 1,674 | 1,653,300 | 1,674 |
| 2024-03-28 | 1,660 | 1,662.5 | 1,630 | 1,651.5 | 4,820,400 | 1,651.50 |
| 2024-03-27 | 1,703 | 1,723 | 1,689.5 | 1,706 | 3,071,600 | 1,706 |
| 2024-03-26 | 1,697 | 1,709 | 1,689.5 | 1,699 | 1,699,400 | 1,699 |
| 2024-03-25 | 1,730 | 1,730 | 1,696 | 1,696 | 1,929,900 | 1,696 |
| 2024-03-22 | 1,735 | 1,741 | 1,693.5 | 1,713.5 | 1,787,800 | 1,713.50 |
| 2024-03-21 | 1,705 | 1,728 | 1,692 | 1,695 | 2,100,900 | 1,695 |
| 2024-03-19 | 1,672 | 1,703.5 | 1,667 | 1,694.5 | 1,403,600 | 1,694.50 |
| 2024-03-18 | 1,660 | 1,673.5 | 1,647 | 1,672 | 1,650,300 | 1,672 |
| 2024-03-15 | 1,650 | 1,667 | 1,645 | 1,652 | 3,869,200 | 1,652 |
| 2024-03-14 | 1,645 | 1,657.5 | 1,629 | 1,657.5 | 1,926,700 | 1,657.50 |
| 2024-03-13 | 1,663 | 1,677.5 | 1,641 | 1,660 | 2,593,000 | 1,660 |
| 2024-03-12 | 1,683 | 1,683 | 1,645 | 1,677 | 1,869,200 | 1,677 |
| 2024-03-11 | 1,660 | 1,685 | 1,651.5 | 1,677.5 | 2,145,200 | 1,677.50 |
| 2024-03-08 | 1,665 | 1,684 | 1,657 | 1,663 | 2,051,300 | 1,663 |
| 2024-03-07 | 1,714.5 | 1,720 | 1,667 | 1,683.5 | 2,299,800 | 1,683.50 |
| 2024-03-06 | 1,677.5 | 1,705 | 1,669.5 | 1,701 | 1,818,300 | 1,701 |
| 2024-03-05 | 1,690 | 1,699 | 1,656 | 1,677.5 | 2,268,400 | 1,677.50 |
| 2024-03-04 | 1,723 | 1,759.5 | 1,700.5 | 1,720 | 2,512,600 | 1,720 |
| 2024-03-01 | 1,720.5 | 1,738 | 1,689 | 1,696 | 2,382,800 | 1,696 |
| 2024-02-29 | 1,710 | 1,720.5 | 1,661.5 | 1,710 | 2,224,600 | 1,710 |
| 2024-02-28 | 1,742 | 1,765 | 1,692 | 1,698.5 | 2,529,200 | 1,698.50 |
| 2024-02-27 | 8,700 | 8,782 | 8,672 | 8,706 | 490,300 | 1,741.20 |
| 2024-02-26 | 8,772 | 8,819 | 8,690 | 8,724 | 791,400 | 1,744.80 |
| 2024-02-22 | 8,851 | 8,936 | 8,793 | 8,888 | 582,300 | 1,777.60 |
| 2024-02-21 | 8,905 | 8,997 | 8,775 | 8,958 | 475,400 | 1,791.60 |
| 2024-02-20 | 9,089 | 9,190 | 8,870 | 8,904 | 615,400 | 1,780.80 |
| 2024-02-19 | 9,119 | 9,120 | 8,922 | 9,089 | 467,100 | 1,817.80 |
| 2024-02-16 | 9,249 | 9,327 | 9,006 | 9,171 | 662,800 | 1,834.20 |
| 2024-02-15 | 9,475 | 9,475 | 9,012 | 9,037 | 660,900 | 1,807.40 |
| 2024-02-14 | 9,290 | 9,609 | 9,290 | 9,514 | 819,000 | 1,902.80 |
| 2024-02-13 | 9,140 | 9,175 | 8,927 | 9,154 | 670,300 | 1,830.80 |
| 2024-02-09 | 8,813 | 9,062 | 8,640 | 9,012 | 1,033,800 | 1,802.40 |
| 2024-02-08 | 8,902 | 8,979 | 8,555 | 8,924 | 1,703,700 | 1,784.80 |
| 2024-02-07 | 8,976 | 9,083 | 8,901 | 9,000 | 570,400 | 1,800 |
| 2024-02-06 | 9,100 | 9,128 | 8,976 | 8,994 | 447,600 | 1,798.80 |
| 2024-02-05 | 9,143 | 9,160 | 9,060 | 9,072 | 374,400 | 1,814.40 |
| 2024-02-02 | 9,098 | 9,148 | 9,023 | 9,034 | 354,400 | 1,806.80 |
| 2024-02-01 | 8,951 | 9,138 | 8,928 | 9,074 | 349,300 | 1,814.80 |
| 2024-01-31 | 9,016 | 9,091 | 8,903 | 9,052 | 489,000 | 1,810.40 |
| 2024-01-30 | 9,055 | 9,155 | 9,019 | 9,080 | 369,800 | 1,816 |
| 2024-01-29 | 8,899 | 9,015 | 8,869 | 8,974 | 489,500 | 1,794.80 |
| 2024-01-26 | 9,220 | 9,220 | 8,742 | 8,779 | 772,700 | 1,755.80 |
| 2024-01-25 | 9,235 | 9,295 | 9,195 | 9,280 | 270,600 | 1,856 |
| 2024-01-24 | 9,200 | 9,256 | 9,171 | 9,235 | 328,400 | 1,847 |
| 2024-01-23 | 9,148 | 9,281 | 9,086 | 9,220 | 455,700 | 1,844 |
| 2024-01-22 | 9,000 | 9,175 | 8,990 | 9,148 | 335,400 | 1,829.60 |
| 2024-01-19 | 9,038 | 9,060 | 8,936 | 8,977 | 356,800 | 1,795.40 |
| 2024-01-18 | 8,853 | 9,080 | 8,837 | 9,016 | 434,500 | 1,803.20 |
| 2024-01-17 | 8,900 | 8,960 | 8,706 | 8,837 | 478,000 | 1,767.40 |
| 2024-01-16 | 8,910 | 8,971 | 8,827 | 8,873 | 395,200 | 1,774.60 |
| 2024-01-15 | 8,925 | 9,008 | 8,891 | 8,900 | 354,700 | 1,780 |
| 2024-01-12 | 8,806 | 8,939 | 8,806 | 8,862 | 455,900 | 1,772.40 |
| 2024-01-11 | 8,706 | 8,799 | 8,706 | 8,755 | 487,300 | 1,751 |
| 2024-01-10 | 8,582 | 8,720 | 8,562 | 8,667 | 548,900 | 1,733.40 |
| 2024-01-09 | 8,398 | 8,614 | 8,369 | 8,580 | 444,300 | 1,716 |
| 2024-01-05 | 8,315 | 8,391 | 8,240 | 8,355 | 372,800 | 1,671 |
| 2024-01-04 | 8,107 | 8,355 | 7,978 | 8,328 | 833,100 | 1,665.60 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株