6971 京セラ(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,472 | 1,501.5 | 1,468 | 1,500.5 | 6,002,400 | 1,500.50 |
| 2024-12-02 | 1,473.5 | 1,486 | 1,463 | 1,486 | 3,802,400 | 1,486 |
| 2024-11-29 | 1,475 | 1,478.5 | 1,467 | 1,473.5 | 2,412,300 | 1,473.50 |
| 2024-11-28 | 1,480 | 1,490.5 | 1,473.5 | 1,479.5 | 2,745,900 | 1,479.50 |
| 2024-11-27 | 1,481 | 1,496 | 1,474.5 | 1,485 | 4,138,200 | 1,485 |
| 2024-11-26 | 1,457.5 | 1,478.5 | 1,443.5 | 1,478.5 | 6,165,300 | 1,478.50 |
| 2024-11-25 | 1,486.5 | 1,496.5 | 1,474.5 | 1,490.5 | 10,343,600 | 1,490.50 |
| 2024-11-22 | 1,470 | 1,472.5 | 1,458 | 1,468 | 5,626,200 | 1,468 |
| 2024-11-21 | 1,469 | 1,472 | 1,457.5 | 1,469 | 3,945,100 | 1,469 |
| 2024-11-20 | 1,480 | 1,482 | 1,466.5 | 1,474 | 2,291,600 | 1,474 |
| 2024-11-19 | 1,480 | 1,494.5 | 1,475 | 1,487 | 1,592,600 | 1,487 |
| 2024-11-18 | 1,470 | 1,481.5 | 1,460 | 1,479 | 2,339,400 | 1,479 |
| 2024-11-15 | 1,519 | 1,519 | 1,483 | 1,484.5 | 4,093,200 | 1,484.50 |
| 2024-11-14 | 1,512 | 1,523 | 1,502.5 | 1,517.5 | 3,484,000 | 1,517.50 |
| 2024-11-13 | 1,517 | 1,518 | 1,492 | 1,495 | 3,569,000 | 1,495 |
| 2024-11-12 | 1,533.5 | 1,543.5 | 1,501 | 1,510 | 3,020,500 | 1,510 |
| 2024-11-11 | 1,540 | 1,545 | 1,528.5 | 1,533.5 | 1,860,100 | 1,533.50 |
| 2024-11-08 | 1,565 | 1,568.5 | 1,536.5 | 1,546.5 | 5,970,500 | 1,546.50 |
| 2024-11-07 | 1,582.5 | 1,589 | 1,550.5 | 1,557 | 5,548,100 | 1,557 |
| 2024-11-06 | 1,575 | 1,598.5 | 1,567 | 1,578.5 | 3,704,800 | 1,578.50 |
| 2024-11-05 | 1,545.5 | 1,574.5 | 1,544.5 | 1,564.5 | 7,106,400 | 1,564.50 |
| 2024-11-01 | 1,548.5 | 1,550.5 | 1,502.5 | 1,505.5 | 10,871,800 | 1,505.50 |
| 2024-10-31 | 1,598 | 1,601 | 1,537 | 1,573 | 19,298,400 | 1,573 |
| 2024-10-30 | 1,751.5 | 1,773.5 | 1,741.5 | 1,756 | 5,881,700 | 1,756 |
| 2024-10-29 | 1,719.5 | 1,742 | 1,714.5 | 1,736.5 | 2,093,600 | 1,736.50 |
| 2024-10-28 | 1,695.5 | 1,733.5 | 1,693 | 1,719.5 | 2,742,500 | 1,719.50 |
| 2024-10-25 | 1,715 | 1,722 | 1,697 | 1,706 | 2,499,500 | 1,706 |
| 2024-10-24 | 1,705 | 1,720 | 1,684.5 | 1,710.5 | 3,494,000 | 1,710.50 |
| 2024-10-23 | 1,707 | 1,725.5 | 1,705 | 1,711.5 | 3,270,600 | 1,711.50 |
| 2024-10-22 | 1,694.5 | 1,709.5 | 1,683 | 1,699 | 4,260,200 | 1,699 |
| 2024-10-21 | 1,700 | 1,716.5 | 1,696 | 1,698.5 | 2,619,900 | 1,698.50 |
| 2024-10-18 | 1,700 | 1,712.5 | 1,693 | 1,700 | 2,099,100 | 1,700 |
| 2024-10-17 | 1,707 | 1,718.5 | 1,694.5 | 1,698 | 5,757,200 | 1,698 |
| 2024-10-16 | 1,692.5 | 1,724 | 1,691 | 1,703.5 | 3,275,600 | 1,703.50 |
| 2024-10-15 | 1,720 | 1,740.5 | 1,713.5 | 1,717.5 | 3,507,900 | 1,717.50 |
| 2024-10-11 | 1,726.5 | 1,727 | 1,700.5 | 1,712 | 3,766,200 | 1,712 |
| 2024-10-10 | 1,717.5 | 1,728 | 1,711.5 | 1,719 | 2,342,400 | 1,719 |
| 2024-10-09 | 1,710 | 1,718 | 1,696.5 | 1,704.5 | 2,093,200 | 1,704.50 |
| 2024-10-08 | 1,695.5 | 1,706.5 | 1,685.5 | 1,696.5 | 3,397,200 | 1,696.50 |
| 2024-10-07 | 1,760 | 1,761 | 1,721.5 | 1,721.5 | 3,290,700 | 1,721.50 |
| 2024-10-04 | 1,710 | 1,716 | 1,702 | 1,711.5 | 2,927,900 | 1,711.50 |
| 2024-10-03 | 1,715 | 1,730.5 | 1,706 | 1,718.5 | 4,317,800 | 1,718.50 |
| 2024-10-02 | 1,652.5 | 1,666.5 | 1,644 | 1,657 | 4,322,800 | 1,657 |
| 2024-10-01 | 1,680 | 1,693 | 1,673 | 1,687 | 3,762,400 | 1,687 |
| 2024-09-30 | 1,662 | 1,689 | 1,656.5 | 1,660 | 6,483,400 | 1,660 |
| 2024-09-27 | 1,725 | 1,761.5 | 1,714 | 1,759.5 | 6,272,700 | 1,759.50 |
| 2024-09-26 | 1,720 | 1,728.5 | 1,707.5 | 1,720.5 | 5,621,000 | 1,720.50 |
| 2024-09-25 | 1,698 | 1,718.5 | 1,697 | 1,697 | 3,489,700 | 1,697 |
| 2024-09-24 | 1,734.5 | 1,742 | 1,702.5 | 1,705 | 4,114,900 | 1,705 |
| 2024-09-20 | 1,750 | 1,750 | 1,708.5 | 1,711 | 6,665,800 | 1,711 |
| 2024-09-19 | 1,709 | 1,727 | 1,694.5 | 1,717.5 | 4,637,100 | 1,717.50 |
| 2024-09-18 | 1,682.5 | 1,694 | 1,671 | 1,671 | 3,241,900 | 1,671 |
| 2024-09-17 | 1,698 | 1,703 | 1,653 | 1,668 | 3,988,200 | 1,668 |
| 2024-09-13 | 1,731.5 | 1,731.5 | 1,690.5 | 1,696 | 6,043,100 | 1,696 |
| 2024-09-12 | 1,726.5 | 1,734.5 | 1,703.5 | 1,721 | 4,879,900 | 1,721 |
| 2024-09-11 | 1,690 | 1,694.5 | 1,651.5 | 1,672 | 4,230,600 | 1,672 |
| 2024-09-10 | 1,724.5 | 1,728 | 1,691 | 1,691.5 | 2,972,100 | 1,691.50 |
| 2024-09-09 | 1,699 | 1,722 | 1,682 | 1,722 | 3,126,200 | 1,722 |
| 2024-09-06 | 1,736 | 1,744.5 | 1,719 | 1,730.5 | 3,052,200 | 1,730.50 |
| 2024-09-05 | 1,705 | 1,749 | 1,700.5 | 1,731.5 | 3,496,000 | 1,731.50 |
| 2024-09-04 | 1,728 | 1,757.5 | 1,728 | 1,744 | 5,749,600 | 1,744 |
| 2024-09-03 | 1,829.5 | 1,838 | 1,803.5 | 1,808 | 2,312,500 | 1,808 |
| 2024-09-02 | 1,823.5 | 1,834 | 1,807 | 1,830.5 | 2,809,300 | 1,830.50 |
| 2024-08-30 | 1,776.5 | 1,797 | 1,769.5 | 1,792.5 | 4,143,800 | 1,792.50 |
| 2024-08-29 | 1,756 | 1,778 | 1,753 | 1,777 | 3,729,500 | 1,777 |
| 2024-08-28 | 1,743.5 | 1,765 | 1,733 | 1,755.5 | 3,208,100 | 1,755.50 |
| 2024-08-27 | 1,739.5 | 1,742 | 1,725.5 | 1,729.5 | 2,376,300 | 1,729.50 |
| 2024-08-26 | 1,736.5 | 1,741.5 | 1,716.5 | 1,731 | 2,520,100 | 1,731 |
| 2024-08-23 | 1,740 | 1,754 | 1,731 | 1,745 | 3,089,400 | 1,745 |
| 2024-08-22 | 1,710 | 1,725 | 1,692.5 | 1,724 | 2,847,300 | 1,724 |
| 2024-08-21 | 1,683 | 1,708.5 | 1,676 | 1,700 | 2,360,300 | 1,700 |
| 2024-08-20 | 1,707.5 | 1,710.5 | 1,690 | 1,698.5 | 3,468,800 | 1,698.50 |
| 2024-08-19 | 1,684 | 1,703 | 1,664 | 1,681 | 3,372,000 | 1,681 |
| 2024-08-16 | 1,691 | 1,696 | 1,670.5 | 1,687.5 | 3,872,600 | 1,687.50 |
| 2024-08-15 | 1,633 | 1,660 | 1,623 | 1,655.5 | 3,732,500 | 1,655.50 |
| 2024-08-14 | 1,658 | 1,665.5 | 1,625.5 | 1,648 | 3,919,800 | 1,648 |
| 2024-08-13 | 1,611 | 1,646.5 | 1,605.5 | 1,646 | 5,315,300 | 1,646 |
| 2024-08-09 | 1,648 | 1,658.5 | 1,572 | 1,598 | 8,190,800 | 1,598 |
| 2024-08-08 | 1,614 | 1,642 | 1,595 | 1,608 | 4,180,100 | 1,608 |
| 2024-08-07 | 1,542 | 1,682 | 1,542 | 1,654 | 6,730,700 | 1,654 |
| 2024-08-06 | 1,597.5 | 1,653.5 | 1,539.5 | 1,582 | 9,553,000 | 1,582 |
| 2024-08-05 | 1,640 | 1,665.5 | 1,498.5 | 1,503.5 | 9,279,500 | 1,503.50 |
| 2024-08-02 | 1,705 | 1,734 | 1,667.5 | 1,720 | 9,384,300 | 1,720 |
| 2024-08-01 | 1,865 | 1,871 | 1,807 | 1,844 | 5,548,400 | 1,844 |
| 2024-07-31 | 1,880 | 1,904 | 1,856 | 1,901 | 4,923,000 | 1,901 |
| 2024-07-30 | 1,873 | 1,901 | 1,867 | 1,897.5 | 3,233,300 | 1,897.50 |
| 2024-07-29 | 1,886 | 1,910.5 | 1,872 | 1,872 | 3,023,200 | 1,872 |
| 2024-07-26 | 1,858.5 | 1,876 | 1,840 | 1,851 | 4,849,200 | 1,851 |
| 2024-07-25 | 1,870 | 1,886 | 1,847 | 1,855 | 5,288,300 | 1,855 |
| 2024-07-24 | 1,910 | 1,922.5 | 1,899.5 | 1,901 | 2,827,600 | 1,901 |
| 2024-07-23 | 1,936 | 1,947.5 | 1,928 | 1,931 | 2,437,300 | 1,931 |
| 2024-07-22 | 1,943 | 1,948.5 | 1,926.5 | 1,941.5 | 2,691,300 | 1,941.50 |
| 2024-07-19 | 1,977.5 | 1,977.5 | 1,937 | 1,945.5 | 3,688,700 | 1,945.50 |
| 2024-07-18 | 1,963 | 1,986 | 1,953 | 1,980.5 | 3,862,800 | 1,980.50 |
| 2024-07-17 | 1,986 | 2,005 | 1,972.5 | 1,994 | 6,219,500 | 1,994 |
| 2024-07-16 | 1,960 | 1,971 | 1,946 | 1,967.5 | 3,187,200 | 1,967.50 |
| 2024-07-12 | 1,964.5 | 1,978.5 | 1,951 | 1,952 | 7,634,400 | 1,952 |
| 2024-07-11 | 1,970 | 1,996 | 1,970 | 1,985.5 | 5,619,800 | 1,985.50 |
| 2024-07-10 | 1,940 | 1,959.5 | 1,930.5 | 1,950.5 | 3,882,600 | 1,950.50 |
| 2024-07-09 | 1,913.5 | 1,965 | 1,913.5 | 1,948 | 5,363,100 | 1,948 |
| 2024-07-08 | 1,920 | 1,928.5 | 1,912.5 | 1,912.5 | 4,049,900 | 1,912.50 |
| 2024-07-05 | 1,935.5 | 1,939 | 1,907.5 | 1,917 | 2,671,100 | 1,917 |
| 2024-07-04 | 1,952 | 1,955 | 1,922.5 | 1,931 | 3,482,500 | 1,931 |
| 2024-07-03 | 1,894 | 1,949.5 | 1,886.5 | 1,942.5 | 5,448,700 | 1,942.50 |
| 2024-07-02 | 1,850 | 1,884 | 1,845 | 1,884 | 4,128,300 | 1,884 |
| 2024-07-01 | 1,863.5 | 1,871 | 1,851 | 1,857.5 | 3,073,200 | 1,857.50 |
| 2024-06-28 | 1,861 | 1,874 | 1,844.5 | 1,851.5 | 4,720,900 | 1,851.50 |
| 2024-06-27 | 1,880 | 1,885 | 1,848 | 1,871 | 4,963,800 | 1,871 |
| 2024-06-26 | 1,882.5 | 1,897 | 1,866.5 | 1,886.5 | 4,272,600 | 1,886.50 |
| 2024-06-25 | 1,858 | 1,881 | 1,858 | 1,877.5 | 3,880,000 | 1,877.50 |
| 2024-06-24 | 1,863.5 | 1,866 | 1,846 | 1,860 | 4,054,500 | 1,860 |
| 2024-06-21 | 1,833 | 1,858 | 1,833 | 1,850.5 | 5,000,400 | 1,850.50 |
| 2024-06-20 | 1,843 | 1,849 | 1,817 | 1,838 | 4,312,500 | 1,838 |
| 2024-06-19 | 1,846.5 | 1,855 | 1,825.5 | 1,834 | 3,549,400 | 1,834 |
| 2024-06-18 | 1,823 | 1,842.5 | 1,817.5 | 1,841.5 | 4,057,500 | 1,841.50 |
| 2024-06-17 | 1,801 | 1,813.5 | 1,790 | 1,811.5 | 3,954,100 | 1,811.50 |
| 2024-06-14 | 1,800 | 1,822 | 1,792.5 | 1,806 | 8,285,200 | 1,806 |
| 2024-06-13 | 1,813 | 1,829 | 1,803 | 1,809 | 4,728,600 | 1,809 |
| 2024-06-12 | 1,809 | 1,812 | 1,786 | 1,786 | 3,773,900 | 1,786 |
| 2024-06-11 | 1,814 | 1,828.5 | 1,792 | 1,800 | 4,110,200 | 1,800 |
| 2024-06-10 | 1,811 | 1,827.5 | 1,808 | 1,821 | 2,506,900 | 1,821 |
| 2024-06-07 | 1,811.5 | 1,822 | 1,808 | 1,811.5 | 2,171,900 | 1,811.50 |
| 2024-06-06 | 1,860 | 1,863.5 | 1,814 | 1,816.5 | 4,007,700 | 1,816.50 |
| 2024-06-05 | 1,835 | 1,857.5 | 1,828.5 | 1,848 | 3,671,700 | 1,848 |
| 2024-06-04 | 1,835 | 1,851.5 | 1,825.5 | 1,845.5 | 4,591,300 | 1,845.50 |
| 2024-06-03 | 1,808 | 1,847 | 1,806.5 | 1,834 | 4,447,500 | 1,834 |
| 2024-05-31 | 1,785.5 | 1,800 | 1,780.5 | 1,786 | 10,723,900 | 1,786 |
| 2024-05-30 | 1,768 | 1,788.5 | 1,753.5 | 1,782.5 | 5,000,100 | 1,782.50 |
| 2024-05-29 | 1,818 | 1,820 | 1,790 | 1,790.5 | 4,937,600 | 1,790.50 |
| 2024-05-28 | 1,854.5 | 1,859 | 1,830 | 1,831 | 2,869,400 | 1,831 |
| 2024-05-27 | 1,842.5 | 1,848 | 1,819.5 | 1,838.5 | 3,456,300 | 1,838.50 |
| 2024-05-24 | 1,821.5 | 1,835 | 1,818.5 | 1,829 | 3,845,400 | 1,829 |
| 2024-05-23 | 1,859.5 | 1,864 | 1,849 | 1,858.5 | 2,551,900 | 1,858.50 |
| 2024-05-22 | 1,860.5 | 1,861 | 1,845.5 | 1,845.5 | 2,999,800 | 1,845.50 |
| 2024-05-21 | 1,881 | 1,883.5 | 1,856.5 | 1,857 | 2,824,700 | 1,857 |
| 2024-05-20 | 1,868 | 1,880.5 | 1,862 | 1,869.5 | 3,223,400 | 1,869.50 |
| 2024-05-17 | 1,834.5 | 1,876 | 1,834.5 | 1,868 | 5,540,200 | 1,868 |
| 2024-05-16 | 1,862.5 | 1,863.5 | 1,833.5 | 1,854 | 3,854,300 | 1,854 |
| 2024-05-15 | 1,883 | 1,887 | 1,856 | 1,856 | 3,647,000 | 1,856 |
| 2024-05-14 | 1,849 | 1,872 | 1,842.5 | 1,872 | 3,842,200 | 1,872 |
| 2024-05-13 | 1,875.5 | 1,881.5 | 1,862 | 1,867 | 3,133,700 | 1,867 |
| 2024-05-10 | 1,893.5 | 1,910 | 1,876.5 | 1,880.5 | 4,680,500 | 1,880.50 |
| 2024-05-09 | 1,905 | 1,911 | 1,890.5 | 1,890.5 | 2,069,600 | 1,890.50 |
| 2024-05-08 | 1,913 | 1,918 | 1,890.5 | 1,893.5 | 3,480,500 | 1,893.50 |
| 2024-05-07 | 1,908 | 1,919.5 | 1,895.5 | 1,918 | 3,347,400 | 1,918 |
| 2024-05-02 | 1,900 | 1,906 | 1,889 | 1,899.5 | 2,963,800 | 1,899.50 |
| 2024-05-01 | 1,910 | 1,919 | 1,900.5 | 1,908 | 3,268,000 | 1,908 |
| 2024-04-30 | 1,925 | 1,958.5 | 1,913 | 1,932.5 | 5,506,500 | 1,932.50 |
| 2024-04-26 | 1,921.5 | 1,941 | 1,908.5 | 1,927.5 | 4,415,600 | 1,927.50 |
| 2024-04-25 | 1,936.5 | 1,942.5 | 1,925 | 1,927.5 | 3,591,700 | 1,927.50 |
| 2024-04-24 | 1,925.5 | 1,953 | 1,918.5 | 1,949.5 | 4,432,500 | 1,949.50 |
| 2024-04-23 | 1,936 | 1,937 | 1,901.5 | 1,912 | 4,336,600 | 1,912 |
| 2024-04-22 | 1,934 | 1,937.5 | 1,914.5 | 1,933 | 4,009,700 | 1,933 |
| 2024-04-19 | 1,934.5 | 1,935 | 1,890 | 1,902 | 5,928,600 | 1,902 |
| 2024-04-18 | 1,895.5 | 1,932 | 1,894.5 | 1,926 | 3,541,400 | 1,926 |
| 2024-04-17 | 1,925.5 | 1,926.5 | 1,896.5 | 1,896.5 | 3,310,400 | 1,896.50 |
| 2024-04-16 | 1,900 | 1,919 | 1,885 | 1,917.5 | 4,079,100 | 1,917.50 |
| 2024-04-15 | 1,921.5 | 1,922.5 | 1,902 | 1,913 | 3,605,300 | 1,913 |
| 2024-04-12 | 1,971 | 1,977.5 | 1,941.5 | 1,944.5 | 4,734,100 | 1,944.50 |
| 2024-04-11 | 1,922.5 | 1,931 | 1,915 | 1,931 | 3,850,400 | 1,931 |
| 2024-04-10 | 1,949.5 | 1,956 | 1,939.5 | 1,947.5 | 2,743,100 | 1,947.50 |
| 2024-04-09 | 1,954 | 1,965.5 | 1,937.5 | 1,955.5 | 2,916,100 | 1,955.50 |
| 2024-04-08 | 1,947 | 1,962 | 1,941 | 1,956 | 3,108,200 | 1,956 |
| 2024-04-05 | 1,919.5 | 1,942.5 | 1,916.5 | 1,938.5 | 4,610,400 | 1,938.50 |
| 2024-04-04 | 1,975.5 | 1,992.5 | 1,954.5 | 1,954.5 | 5,621,400 | 1,954.50 |
| 2024-04-03 | 1,960.5 | 1,981 | 1,948 | 1,957.5 | 6,933,600 | 1,957.50 |
| 2024-04-02 | 1,995 | 2,002 | 1,968.5 | 1,971 | 6,183,600 | 1,971 |
| 2024-04-01 | 2,048 | 2,057.5 | 1,998.5 | 2,004 | 4,535,200 | 2,004 |
| 2024-03-29 | 2,030 | 2,037 | 2,018 | 2,022.5 | 8,165,700 | 2,022.50 |
| 2024-03-28 | 2,034 | 2,039 | 2,007 | 2,013.5 | 5,324,300 | 2,013.50 |
| 2024-03-27 | 2,082 | 2,088.5 | 2,064 | 2,071.5 | 6,808,200 | 2,071.50 |
| 2024-03-26 | 2,066.5 | 2,087 | 2,058 | 2,077 | 4,325,700 | 2,077 |
| 2024-03-25 | 2,104 | 2,107 | 2,078 | 2,078 | 3,092,300 | 2,078 |
| 2024-03-22 | 2,101.5 | 2,118 | 2,097 | 2,110.5 | 5,313,300 | 2,110.50 |
| 2024-03-21 | 2,135.5 | 2,136.5 | 2,111 | 2,118.5 | 4,220,800 | 2,118.50 |
| 2024-03-19 | 2,075 | 2,101.5 | 2,069.5 | 2,095.5 | 3,826,900 | 2,095.50 |
| 2024-03-18 | 2,099.5 | 2,118.5 | 2,082.5 | 2,082.5 | 4,742,900 | 2,082.50 |
| 2024-03-15 | 2,065.5 | 2,084.5 | 2,057.5 | 2,083 | 4,934,000 | 2,083 |
| 2024-03-14 | 2,061.5 | 2,075.5 | 2,042.5 | 2,065.5 | 4,001,400 | 2,065.50 |
| 2024-03-13 | 2,082 | 2,086.5 | 2,034 | 2,046.5 | 4,048,800 | 2,046.50 |
| 2024-03-12 | 2,071 | 2,075.5 | 2,046.5 | 2,070.5 | 4,248,200 | 2,070.50 |
| 2024-03-11 | 2,098 | 2,108.5 | 2,068.5 | 2,084 | 4,864,700 | 2,084 |
| 2024-03-08 | 2,096.5 | 2,135 | 2,096.5 | 2,122 | 8,297,000 | 2,122 |
| 2024-03-07 | 2,166 | 2,185.5 | 2,117 | 2,122 | 6,230,800 | 2,122 |
| 2024-03-06 | 2,165.5 | 2,199 | 2,159 | 2,190 | 4,000,500 | 2,190 |
| 2024-03-05 | 2,200 | 2,209.5 | 2,171.5 | 2,189 | 5,923,000 | 2,189 |
| 2024-03-04 | 2,245.5 | 2,256 | 2,211.5 | 2,224 | 3,705,200 | 2,224 |
| 2024-03-01 | 2,204 | 2,257 | 2,197 | 2,238 | 3,705,200 | 2,238 |
| 2024-02-29 | 2,205.5 | 2,216 | 2,185 | 2,204.5 | 5,314,100 | 2,204.50 |
| 2024-02-28 | 2,220 | 2,239.5 | 2,215.5 | 2,226.5 | 2,925,100 | 2,226.50 |
| 2024-02-27 | 2,240 | 2,249 | 2,216.5 | 2,226.5 | 3,414,900 | 2,226.50 |
| 2024-02-26 | 2,250 | 2,259 | 2,225 | 2,235 | 3,960,100 | 2,235 |
| 2024-02-22 | 2,235 | 2,246.5 | 2,214 | 2,228 | 4,530,800 | 2,228 |
| 2024-02-21 | 2,209.5 | 2,236 | 2,201.5 | 2,216.5 | 4,044,100 | 2,216.50 |
| 2024-02-20 | 2,200 | 2,239 | 2,199.5 | 2,215.5 | 3,360,300 | 2,215.50 |
| 2024-02-19 | 2,203 | 2,224.5 | 2,184 | 2,205.5 | 2,989,000 | 2,205.50 |
| 2024-02-16 | 2,211 | 2,263 | 2,209.5 | 2,226.5 | 6,573,600 | 2,226.50 |
| 2024-02-15 | 2,200 | 2,209 | 2,174 | 2,199 | 3,769,400 | 2,199 |
| 2024-02-14 | 2,178 | 2,192.5 | 2,155.5 | 2,178 | 4,584,500 | 2,178 |
| 2024-02-13 | 2,141 | 2,185 | 2,131 | 2,177.5 | 4,370,100 | 2,177.50 |
| 2024-02-09 | 2,155.5 | 2,167.5 | 2,122.5 | 2,125 | 5,278,900 | 2,125 |
| 2024-02-08 | 2,075 | 2,142 | 2,069 | 2,132.5 | 5,410,900 | 2,132.50 |
| 2024-02-07 | 2,097 | 2,099.5 | 2,060.5 | 2,077.5 | 3,249,600 | 2,077.50 |
| 2024-02-06 | 2,137 | 2,164.5 | 2,105.5 | 2,105.5 | 5,312,100 | 2,105.50 |
| 2024-02-05 | 2,129.5 | 2,183 | 2,129 | 2,137 | 6,268,200 | 2,137 |
| 2024-02-02 | 2,051 | 2,131 | 2,044 | 2,087.5 | 9,477,200 | 2,087.50 |
| 2024-02-01 | 2,156 | 2,180 | 2,149.5 | 2,159 | 4,950,000 | 2,159 |
| 2024-01-31 | 2,140.5 | 2,186 | 2,127.5 | 2,182.5 | 4,645,100 | 2,182.50 |
| 2024-01-30 | 2,174.5 | 2,178.5 | 2,156.5 | 2,160.5 | 2,720,900 | 2,160.50 |
| 2024-01-29 | 2,154 | 2,181.5 | 2,154 | 2,172 | 4,392,500 | 2,172 |
| 2024-01-26 | 2,200 | 2,201 | 2,156 | 2,162.5 | 4,922,700 | 2,162.50 |
| 2024-01-25 | 2,211 | 2,226.5 | 2,201 | 2,217.5 | 3,792,900 | 2,217.50 |
| 2024-01-24 | 2,229 | 2,230.5 | 2,193 | 2,218.5 | 4,867,300 | 2,218.50 |
| 2024-01-23 | 2,319.5 | 2,333.5 | 2,248.5 | 2,248.5 | 6,632,700 | 2,248.50 |
| 2024-01-22 | 2,228.5 | 2,245 | 2,212 | 2,219.5 | 4,209,000 | 2,219.50 |
| 2024-01-19 | 2,220 | 2,230 | 2,198.5 | 2,217 | 3,605,400 | 2,217 |
| 2024-01-18 | 2,185 | 2,209.5 | 2,179 | 2,197 | 2,684,800 | 2,197 |
| 2024-01-17 | 2,245 | 2,255 | 2,185 | 2,190 | 5,127,100 | 2,190 |
| 2024-01-16 | 2,243 | 2,257 | 2,234.5 | 2,239.5 | 6,106,400 | 2,239.50 |
| 2024-01-15 | 2,177 | 2,236 | 2,175.5 | 2,226.5 | 4,969,800 | 2,226.50 |
| 2024-01-12 | 2,262.5 | 2,262.5 | 2,171.5 | 2,177.5 | 7,827,600 | 2,177.50 |
| 2024-01-11 | 2,167 | 2,198 | 2,162.5 | 2,162.5 | 6,146,600 | 2,162.50 |
| 2024-01-10 | 2,091 | 2,140.5 | 2,069 | 2,132.5 | 7,833,000 | 2,132.50 |
| 2024-01-09 | 2,080 | 2,081.5 | 2,010 | 2,010 | 5,359,200 | 2,010 |
| 2024-01-05 | 2,034.5 | 2,073 | 2,034.5 | 2,055 | 4,282,600 | 2,055 |
| 2024-01-04 | 2,034 | 2,054 | 1,995.5 | 2,054 | 5,033,300 | 2,054 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
