7261 マツダ(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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,026 | 1,030 | 1,001 | 1,006 | 7,625,100 | 1,006 |
| 2024-11-19 | 1,033 | 1,037.5 | 1,014 | 1,031.5 | 7,525,600 | 1,031.50 |
| 2024-11-18 | 1,000.5 | 1,030 | 1,000.5 | 1,030 | 6,309,900 | 1,030 |
| 2024-11-15 | 1,016 | 1,027.5 | 1,010 | 1,014.5 | 8,705,800 | 1,014.50 |
| 2024-11-14 | 1,005 | 1,033 | 999.3 | 1,002.5 | 10,762,100 | 1,002.50 |
| 2024-11-13 | 1,030 | 1,036.5 | 990 | 990 | 16,774,900 | 990 |
| 2024-11-12 | 1,006.5 | 1,052.5 | 996.3 | 1,033.5 | 13,898,100 | 1,033.50 |
| 2024-11-11 | 998.1 | 1,007.5 | 990 | 1,002.5 | 12,782,600 | 1,002.50 |
| 2024-11-08 | 1,036 | 1,044.5 | 1,000 | 1,007.5 | 16,447,700 | 1,007.50 |
| 2024-11-07 | 1,051 | 1,101.5 | 1,050 | 1,055 | 21,068,500 | 1,055 |
| 2024-11-06 | 1,112 | 1,139 | 1,062.5 | 1,062.5 | 19,250,000 | 1,062.50 |
| 2024-11-05 | 1,071.5 | 1,125 | 1,071.5 | 1,125 | 9,889,400 | 1,125 |
| 2024-11-01 | 1,081 | 1,095 | 1,065.5 | 1,067.5 | 7,764,000 | 1,067.50 |
| 2024-10-31 | 1,109 | 1,116 | 1,097 | 1,107.5 | 6,327,100 | 1,107.50 |
| 2024-10-30 | 1,099.5 | 1,117 | 1,096.5 | 1,106.5 | 10,259,100 | 1,106.50 |
| 2024-10-29 | 1,104 | 1,114.5 | 1,100.5 | 1,113 | 5,811,600 | 1,113 |
| 2024-10-28 | 1,078 | 1,105.5 | 1,068.5 | 1,102.5 | 5,625,600 | 1,102.50 |
| 2024-10-25 | 1,064.5 | 1,077.5 | 1,059.5 | 1,073.5 | 7,862,600 | 1,073.50 |
| 2024-10-24 | 1,045.5 | 1,061 | 1,034.5 | 1,057 | 8,007,800 | 1,057 |
| 2024-10-23 | 1,058.5 | 1,092.5 | 1,053.5 | 1,059.5 | 8,966,200 | 1,059.50 |
| 2024-10-22 | 1,062 | 1,071 | 1,045 | 1,052.5 | 6,737,200 | 1,052.50 |
| 2024-10-21 | 1,051 | 1,072.5 | 1,045 | 1,054.5 | 7,032,400 | 1,054.50 |
| 2024-10-18 | 1,069.5 | 1,069.5 | 1,046 | 1,050.5 | 6,521,000 | 1,050.50 |
| 2024-10-17 | 1,057 | 1,064 | 1,047.5 | 1,050.5 | 5,981,100 | 1,050.50 |
| 2024-10-16 | 1,050 | 1,067.5 | 1,042 | 1,047 | 6,489,600 | 1,047 |
| 2024-10-15 | 1,081.5 | 1,087 | 1,063 | 1,064.5 | 6,398,400 | 1,064.50 |
| 2024-10-11 | 1,081.5 | 1,087 | 1,065.5 | 1,066.5 | 6,240,000 | 1,066.50 |
| 2024-10-10 | 1,101 | 1,105 | 1,084 | 1,087 | 6,162,900 | 1,087 |
| 2024-10-09 | 1,107 | 1,111.5 | 1,080 | 1,080 | 6,548,000 | 1,080 |
| 2024-10-08 | 1,136 | 1,140 | 1,095.5 | 1,099.5 | 9,510,400 | 1,099.50 |
| 2024-10-07 | 1,163 | 1,163 | 1,137 | 1,143.5 | 6,829,400 | 1,143.50 |
| 2024-10-04 | 1,120 | 1,124.5 | 1,106 | 1,118 | 4,860,800 | 1,118 |
| 2024-10-03 | 1,129.5 | 1,139.5 | 1,115 | 1,118.5 | 7,927,600 | 1,118.50 |
| 2024-10-02 | 1,090 | 1,103.5 | 1,076 | 1,080.5 | 6,857,800 | 1,080.50 |
| 2024-10-01 | 1,082.5 | 1,110 | 1,081.5 | 1,097 | 9,023,800 | 1,097 |
| 2024-09-30 | 1,050.5 | 1,084 | 1,050.5 | 1,070 | 15,301,000 | 1,070 |
| 2024-09-27 | 1,129 | 1,165.5 | 1,109 | 1,151.5 | 10,682,100 | 1,151.50 |
| 2024-09-26 | 1,118 | 1,129 | 1,108 | 1,128.5 | 8,036,500 | 1,128.50 |
| 2024-09-25 | 1,097.5 | 1,125.5 | 1,097.5 | 1,111 | 7,843,900 | 1,111 |
| 2024-09-24 | 1,120 | 1,134 | 1,097 | 1,099 | 7,648,000 | 1,099 |
| 2024-09-20 | 1,120 | 1,121 | 1,089 | 1,093.5 | 8,266,600 | 1,093.50 |
| 2024-09-19 | 1,112 | 1,112 | 1,083.5 | 1,085 | 9,020,500 | 1,085 |
| 2024-09-18 | 1,059.5 | 1,078.5 | 1,050.5 | 1,074.5 | 6,703,300 | 1,074.50 |
| 2024-09-17 | 1,040 | 1,050 | 1,019 | 1,037 | 8,943,300 | 1,037 |
| 2024-09-13 | 1,063.5 | 1,074 | 1,044 | 1,047.5 | 6,083,100 | 1,047.50 |
| 2024-09-12 | 1,085.5 | 1,086 | 1,064 | 1,074 | 6,637,100 | 1,074 |
| 2024-09-11 | 1,077 | 1,078 | 1,038 | 1,056.5 | 6,669,800 | 1,056.50 |
| 2024-09-10 | 1,106 | 1,111.5 | 1,090 | 1,091 | 4,275,400 | 1,091 |
| 2024-09-09 | 1,090 | 1,110 | 1,072.5 | 1,108.5 | 7,638,700 | 1,108.50 |
| 2024-09-06 | 1,131 | 1,137.5 | 1,115.5 | 1,130 | 7,379,800 | 1,130 |
| 2024-09-05 | 1,144 | 1,183.5 | 1,140.5 | 1,161 | 6,599,400 | 1,161 |
| 2024-09-04 | 1,176 | 1,195 | 1,162.5 | 1,174 | 8,489,900 | 1,174 |
| 2024-09-03 | 1,241.5 | 1,243 | 1,225 | 1,231 | 4,386,700 | 1,231 |
| 2024-09-02 | 1,252 | 1,256.5 | 1,221 | 1,230 | 4,372,900 | 1,230 |
| 2024-08-30 | 1,201 | 1,228.5 | 1,193 | 1,222 | 6,883,200 | 1,222 |
| 2024-08-29 | 1,202 | 1,204.5 | 1,191 | 1,200.5 | 4,706,800 | 1,200.50 |
| 2024-08-28 | 1,190.5 | 1,211.5 | 1,184 | 1,211.5 | 4,659,400 | 1,211.50 |
| 2024-08-27 | 1,200 | 1,215 | 1,186 | 1,213.5 | 5,025,300 | 1,213.50 |
| 2024-08-26 | 1,195.5 | 1,197.5 | 1,173.5 | 1,191.5 | 8,693,300 | 1,191.50 |
| 2024-08-23 | 1,233.5 | 1,243 | 1,218 | 1,233 | 5,491,700 | 1,233 |
| 2024-08-22 | 1,224 | 1,228.5 | 1,212 | 1,222 | 4,114,100 | 1,222 |
| 2024-08-21 | 1,228.5 | 1,230 | 1,215 | 1,222 | 6,053,900 | 1,222 |
| 2024-08-20 | 1,264 | 1,265 | 1,242 | 1,253 | 6,150,500 | 1,253 |
| 2024-08-19 | 1,240.5 | 1,280.5 | 1,227 | 1,234 | 7,829,300 | 1,234 |
| 2024-08-16 | 1,265 | 1,278 | 1,243.5 | 1,251 | 8,877,400 | 1,251 |
| 2024-08-15 | 1,190 | 1,239 | 1,187 | 1,225.5 | 9,695,500 | 1,225.50 |
| 2024-08-14 | 1,151.5 | 1,175 | 1,143.5 | 1,171 | 7,807,700 | 1,171 |
| 2024-08-13 | 1,136 | 1,147 | 1,116.5 | 1,141.5 | 7,570,600 | 1,141.50 |
| 2024-08-09 | 1,137.5 | 1,145 | 1,093 | 1,114.5 | 10,730,800 | 1,114.50 |
| 2024-08-08 | 1,100 | 1,136 | 1,071 | 1,100 | 14,375,000 | 1,100 |
| 2024-08-07 | 1,119.5 | 1,204 | 1,092 | 1,098.5 | 24,570,600 | 1,098.50 |
| 2024-08-06 | 1,198.5 | 1,198.5 | 1,117 | 1,147.5 | 12,669,700 | 1,147.50 |
| 2024-08-05 | 1,185 | 1,186 | 1,025 | 1,048.5 | 14,914,000 | 1,048.50 |
| 2024-08-02 | 1,250 | 1,293.5 | 1,229 | 1,260 | 10,218,500 | 1,260 |
| 2024-08-01 | 1,335 | 1,335.5 | 1,280.5 | 1,302 | 12,471,500 | 1,302 |
| 2024-07-31 | 1,334.5 | 1,372 | 1,320 | 1,372 | 8,738,700 | 1,372 |
| 2024-07-30 | 1,331.5 | 1,359.5 | 1,327 | 1,357.5 | 5,653,700 | 1,357.50 |
| 2024-07-29 | 1,316 | 1,349.5 | 1,310 | 1,338.5 | 8,402,500 | 1,338.50 |
| 2024-07-26 | 1,328 | 1,340.5 | 1,286 | 1,286 | 8,863,400 | 1,286 |
| 2024-07-25 | 1,345 | 1,372 | 1,317 | 1,320 | 9,881,500 | 1,320 |
| 2024-07-24 | 1,418 | 1,421.5 | 1,368 | 1,368 | 7,659,600 | 1,368 |
| 2024-07-23 | 1,434.5 | 1,440 | 1,413 | 1,423.5 | 4,598,600 | 1,423.50 |
| 2024-07-22 | 1,426 | 1,427 | 1,406.5 | 1,408.5 | 5,273,700 | 1,408.50 |
| 2024-07-19 | 1,450 | 1,456 | 1,422 | 1,433.5 | 5,739,500 | 1,433.50 |
| 2024-07-18 | 1,450.5 | 1,465.5 | 1,441 | 1,444 | 10,176,400 | 1,444 |
| 2024-07-17 | 1,538 | 1,548 | 1,512.5 | 1,520.5 | 4,402,300 | 1,520.50 |
| 2024-07-16 | 1,534.5 | 1,544 | 1,523 | 1,523 | 4,753,300 | 1,523 |
| 2024-07-12 | 1,526 | 1,545.5 | 1,521.5 | 1,525.5 | 5,786,100 | 1,525.50 |
| 2024-07-11 | 1,556.5 | 1,571.5 | 1,539.5 | 1,570.5 | 5,661,400 | 1,570.50 |
| 2024-07-10 | 1,523 | 1,523 | 1,505.5 | 1,516.5 | 3,630,300 | 1,516.50 |
| 2024-07-09 | 1,528 | 1,528 | 1,493 | 1,514 | 7,293,200 | 1,514 |
| 2024-07-08 | 1,547.5 | 1,547.5 | 1,523 | 1,529.5 | 4,769,500 | 1,529.50 |
| 2024-07-05 | 1,577.5 | 1,585 | 1,549 | 1,549 | 3,520,100 | 1,549 |
| 2024-07-04 | 1,544 | 1,585.5 | 1,541.5 | 1,585.5 | 5,384,400 | 1,585.50 |
| 2024-07-03 | 1,565.5 | 1,572.5 | 1,526.5 | 1,531 | 6,808,600 | 1,531 |
| 2024-07-02 | 1,565.5 | 1,579.5 | 1,548.5 | 1,569 | 5,939,700 | 1,569 |
| 2024-07-01 | 1,588 | 1,593.5 | 1,558 | 1,562.5 | 5,709,000 | 1,562.50 |
| 2024-06-28 | 1,556 | 1,563.5 | 1,550.5 | 1,556 | 3,613,700 | 1,556 |
| 2024-06-27 | 1,558.5 | 1,568 | 1,544 | 1,549.5 | 3,767,600 | 1,549.50 |
| 2024-06-26 | 1,585.5 | 1,588 | 1,548.5 | 1,553 | 4,680,400 | 1,553 |
| 2024-06-25 | 1,554.5 | 1,578.5 | 1,544 | 1,578.5 | 3,460,500 | 1,578.50 |
| 2024-06-24 | 1,548.5 | 1,560 | 1,540 | 1,550 | 3,678,500 | 1,550 |
| 2024-06-21 | 1,553 | 1,564.5 | 1,523.5 | 1,531.5 | 5,373,800 | 1,531.50 |
| 2024-06-20 | 1,529.5 | 1,546 | 1,526 | 1,537.5 | 5,014,200 | 1,537.50 |
| 2024-06-19 | 1,493 | 1,523.5 | 1,485.5 | 1,523.5 | 5,451,400 | 1,523.50 |
| 2024-06-18 | 1,471 | 1,475.5 | 1,458 | 1,470 | 4,591,800 | 1,470 |
| 2024-06-17 | 1,466 | 1,466 | 1,432 | 1,441 | 7,292,600 | 1,441 |
| 2024-06-14 | 1,474.5 | 1,503 | 1,463.5 | 1,496 | 4,563,300 | 1,496 |
| 2024-06-13 | 1,533 | 1,535 | 1,482 | 1,482 | 5,646,000 | 1,482 |
| 2024-06-12 | 1,514 | 1,536.5 | 1,510.5 | 1,526 | 3,600,600 | 1,526 |
| 2024-06-11 | 1,550 | 1,562 | 1,542.5 | 1,548 | 4,436,700 | 1,548 |
| 2024-06-10 | 1,540 | 1,573.5 | 1,536 | 1,567.5 | 3,925,500 | 1,567.50 |
| 2024-06-07 | 1,517 | 1,547 | 1,509 | 1,530 | 3,413,300 | 1,530 |
| 2024-06-06 | 1,568 | 1,576 | 1,540 | 1,540 | 4,509,000 | 1,540 |
| 2024-06-05 | 1,587 | 1,596.5 | 1,554 | 1,554 | 6,759,500 | 1,554 |
| 2024-06-04 | 1,590 | 1,630.5 | 1,578.5 | 1,603.5 | 7,256,900 | 1,603.50 |
| 2024-06-03 | 1,685 | 1,703.5 | 1,590 | 1,603.5 | 11,183,800 | 1,603.50 |
| 2024-05-31 | 1,630 | 1,662 | 1,622 | 1,657.5 | 6,888,300 | 1,657.50 |
| 2024-05-30 | 1,597 | 1,622.5 | 1,580 | 1,609 | 3,083,000 | 1,609 |
| 2024-05-29 | 1,607 | 1,624 | 1,598 | 1,603 | 3,218,700 | 1,603 |
| 2024-05-28 | 1,600.5 | 1,614.5 | 1,589 | 1,598.5 | 2,981,400 | 1,598.50 |
| 2024-05-27 | 1,580.5 | 1,588.5 | 1,571 | 1,588.5 | 1,922,000 | 1,588.50 |
| 2024-05-24 | 1,568 | 1,582.5 | 1,543.5 | 1,572 | 2,745,500 | 1,572 |
| 2024-05-23 | 1,580 | 1,594 | 1,569 | 1,589 | 2,933,400 | 1,589 |
| 2024-05-22 | 1,597.5 | 1,604 | 1,575.5 | 1,578 | 2,992,900 | 1,578 |
| 2024-05-21 | 1,607.5 | 1,620.5 | 1,587 | 1,587 | 2,845,900 | 1,587 |
| 2024-05-20 | 1,581.5 | 1,630 | 1,576.5 | 1,607.5 | 3,984,200 | 1,607.50 |
| 2024-05-17 | 1,579 | 1,591 | 1,563 | 1,573 | 3,846,900 | 1,573 |
| 2024-05-16 | 1,584.5 | 1,598 | 1,555.5 | 1,574.5 | 6,631,300 | 1,574.50 |
| 2024-05-15 | 1,645 | 1,671 | 1,634 | 1,636 | 4,927,400 | 1,636 |
| 2024-05-14 | 1,631.5 | 1,654.5 | 1,620 | 1,644 | 7,678,100 | 1,644 |
| 2024-05-13 | 1,628 | 1,642.5 | 1,584.5 | 1,600 | 15,263,500 | 1,600 |
| 2024-05-10 | 1,724.5 | 1,736 | 1,654 | 1,685 | 6,963,100 | 1,685 |
| 2024-05-09 | 1,700 | 1,703 | 1,663 | 1,696 | 6,940,700 | 1,696 |
| 2024-05-08 | 1,700 | 1,714.5 | 1,688.5 | 1,696 | 3,951,300 | 1,696 |
| 2024-05-07 | 1,731.5 | 1,742.5 | 1,699.5 | 1,716 | 4,978,800 | 1,716 |
| 2024-05-02 | 1,777 | 1,782.5 | 1,722 | 1,730 | 7,149,400 | 1,730 |
| 2024-05-01 | 1,771 | 1,788.5 | 1,750 | 1,788 | 4,018,400 | 1,788 |
| 2024-04-30 | 1,733.5 | 1,804 | 1,725 | 1,804 | 7,936,600 | 1,804 |
| 2024-04-26 | 1,668 | 1,691.5 | 1,648.5 | 1,678 | 4,494,100 | 1,678 |
| 2024-04-25 | 1,709 | 1,726 | 1,669 | 1,669 | 4,113,500 | 1,669 |
| 2024-04-24 | 1,673 | 1,727.5 | 1,673 | 1,727.5 | 4,478,500 | 1,727.50 |
| 2024-04-23 | 1,698 | 1,715 | 1,669.5 | 1,674.5 | 3,305,700 | 1,674.50 |
| 2024-04-22 | 1,680 | 1,697.5 | 1,664 | 1,684.5 | 3,328,500 | 1,684.50 |
| 2024-04-19 | 1,714 | 1,719.5 | 1,645.5 | 1,673 | 4,275,900 | 1,673 |
| 2024-04-18 | 1,705 | 1,737.5 | 1,692.5 | 1,715 | 3,376,800 | 1,715 |
| 2024-04-17 | 1,789 | 1,791.5 | 1,701.5 | 1,703.5 | 5,322,600 | 1,703.50 |
| 2024-04-16 | 1,810 | 1,818.5 | 1,759 | 1,775.5 | 3,681,600 | 1,775.50 |
| 2024-04-15 | 1,785 | 1,812.5 | 1,761 | 1,809.5 | 3,552,700 | 1,809.50 |
| 2024-04-12 | 1,794.5 | 1,822.5 | 1,791.5 | 1,806 | 4,086,600 | 1,806 |
| 2024-04-11 | 1,780.5 | 1,812 | 1,770 | 1,794 | 4,928,500 | 1,794 |
| 2024-04-10 | 1,788 | 1,817 | 1,785 | 1,800.5 | 3,256,900 | 1,800.50 |
| 2024-04-09 | 1,798 | 1,824.5 | 1,797 | 1,824.5 | 3,974,800 | 1,824.50 |
| 2024-04-08 | 1,760 | 1,797 | 1,751.5 | 1,797 | 3,678,700 | 1,797 |
| 2024-04-05 | 1,739.5 | 1,752 | 1,720 | 1,740.5 | 3,308,800 | 1,740.50 |
| 2024-04-04 | 1,762 | 1,788.5 | 1,743 | 1,767 | 3,762,100 | 1,767 |
| 2024-04-03 | 1,697 | 1,746 | 1,686.5 | 1,736 | 4,069,900 | 1,736 |
| 2024-04-02 | 1,740 | 1,754 | 1,696 | 1,700.5 | 3,853,700 | 1,700.50 |
| 2024-04-01 | 1,755.5 | 1,766.5 | 1,701.5 | 1,722.5 | 3,779,300 | 1,722.50 |
| 2024-03-29 | 1,773.5 | 1,784.5 | 1,748 | 1,755.5 | 3,986,100 | 1,755.50 |
| 2024-03-28 | 1,794.5 | 1,803 | 1,759.5 | 1,761.5 | 3,829,700 | 1,761.50 |
| 2024-03-27 | 1,786 | 1,827.5 | 1,778.5 | 1,807 | 4,645,600 | 1,807 |
| 2024-03-26 | 1,790.5 | 1,806 | 1,777 | 1,792.5 | 3,410,800 | 1,792.50 |
| 2024-03-25 | 1,797 | 1,806 | 1,775 | 1,775 | 3,791,100 | 1,775 |
| 2024-03-22 | 1,786.5 | 1,821.5 | 1,783 | 1,807.5 | 6,530,900 | 1,807.50 |
| 2024-03-21 | 1,781 | 1,796 | 1,754 | 1,779.5 | 6,711,300 | 1,779.50 |
| 2024-03-19 | 1,709 | 1,756 | 1,702 | 1,756 | 5,990,600 | 1,756 |
| 2024-03-18 | 1,680 | 1,714.5 | 1,662.5 | 1,714.5 | 5,676,500 | 1,714.50 |
| 2024-03-15 | 1,650.5 | 1,672 | 1,636.5 | 1,655 | 6,283,600 | 1,655 |
| 2024-03-14 | 1,610 | 1,631.5 | 1,603.5 | 1,628.5 | 4,477,700 | 1,628.50 |
| 2024-03-13 | 1,610.5 | 1,639 | 1,588.5 | 1,601.5 | 6,302,100 | 1,601.50 |
| 2024-03-12 | 1,556 | 1,594.5 | 1,538 | 1,589 | 6,845,200 | 1,589 |
| 2024-03-11 | 1,590 | 1,608 | 1,561 | 1,579 | 8,470,000 | 1,579 |
| 2024-03-08 | 1,649 | 1,667 | 1,634.5 | 1,649.5 | 6,601,000 | 1,649.50 |
| 2024-03-07 | 1,775 | 1,780.5 | 1,668 | 1,672.5 | 11,128,700 | 1,672.50 |
| 2024-03-06 | 1,760 | 1,784.5 | 1,747.5 | 1,784.5 | 4,342,100 | 1,784.50 |
| 2024-03-05 | 1,720 | 1,764 | 1,712 | 1,755.5 | 5,712,400 | 1,755.50 |
| 2024-03-04 | 1,763 | 1,779.5 | 1,728 | 1,732 | 5,572,000 | 1,732 |
| 2024-03-01 | 1,752 | 1,774.5 | 1,742.5 | 1,763 | 3,657,300 | 1,763 |
| 2024-02-29 | 1,776 | 1,776 | 1,733 | 1,758 | 7,738,300 | 1,758 |
| 2024-02-28 | 1,777.5 | 1,788.5 | 1,750.5 | 1,775 | 5,813,100 | 1,775 |
| 2024-02-27 | 1,807 | 1,820 | 1,777.5 | 1,787 | 5,398,900 | 1,787 |
| 2024-02-26 | 1,838.5 | 1,847 | 1,799 | 1,801.5 | 4,900,000 | 1,801.50 |
| 2024-02-22 | 1,782 | 1,822 | 1,775.5 | 1,819 | 6,740,700 | 1,819 |
| 2024-02-21 | 1,738 | 1,761.5 | 1,732 | 1,759.5 | 4,765,200 | 1,759.50 |
| 2024-02-20 | 1,752 | 1,762 | 1,718 | 1,732 | 4,083,500 | 1,732 |
| 2024-02-19 | 1,726.5 | 1,752.5 | 1,720.5 | 1,741.5 | 3,369,400 | 1,741.50 |
| 2024-02-16 | 1,700.5 | 1,740.5 | 1,692.5 | 1,730.5 | 7,267,400 | 1,730.50 |
| 2024-02-15 | 1,730 | 1,743 | 1,711.5 | 1,716.5 | 7,294,300 | 1,716.50 |
| 2024-02-14 | 1,789 | 1,794.5 | 1,700 | 1,713.5 | 11,388,000 | 1,713.50 |
| 2024-02-13 | 1,780 | 1,789.5 | 1,709 | 1,776 | 20,326,400 | 1,776 |
| 2024-02-09 | 1,952 | 1,961 | 1,903 | 1,913.5 | 9,983,900 | 1,913.50 |
| 2024-02-08 | 1,922 | 1,961 | 1,896 | 1,952 | 8,557,400 | 1,952 |
| 2024-02-07 | 1,843 | 1,935 | 1,840 | 1,902 | 7,363,600 | 1,902 |
| 2024-02-06 | 1,846 | 1,876 | 1,823 | 1,861.5 | 5,486,100 | 1,861.50 |
| 2024-02-05 | 1,828.5 | 1,853.5 | 1,824 | 1,842 | 6,873,900 | 1,842 |
| 2024-02-02 | 1,804.5 | 1,805.5 | 1,753.5 | 1,769 | 6,638,600 | 1,769 |
| 2024-02-01 | 1,790 | 1,821.5 | 1,778.5 | 1,802 | 3,724,700 | 1,802 |
| 2024-01-31 | 1,795 | 1,822.5 | 1,781.5 | 1,821.5 | 5,400,900 | 1,821.50 |
| 2024-01-30 | 1,762.5 | 1,794 | 1,745.5 | 1,789.5 | 4,435,400 | 1,789.50 |
| 2024-01-29 | 1,727 | 1,777 | 1,725 | 1,777 | 4,906,600 | 1,777 |
| 2024-01-26 | 1,711 | 1,721 | 1,688 | 1,703 | 3,494,200 | 1,703 |
| 2024-01-25 | 1,688 | 1,721.5 | 1,678 | 1,721.5 | 5,342,000 | 1,721.50 |
| 2024-01-24 | 1,738 | 1,747.5 | 1,708.5 | 1,709.5 | 3,916,700 | 1,709.50 |
| 2024-01-23 | 1,750 | 1,771 | 1,732 | 1,739.5 | 4,935,100 | 1,739.50 |
| 2024-01-22 | 1,726.5 | 1,749 | 1,702.5 | 1,749 | 6,542,400 | 1,749 |
| 2024-01-19 | 1,764 | 1,764 | 1,720.5 | 1,732 | 4,571,800 | 1,732 |
| 2024-01-18 | 1,722 | 1,756.5 | 1,718 | 1,734 | 6,931,800 | 1,734 |
| 2024-01-17 | 1,690 | 1,710.5 | 1,680 | 1,694.5 | 6,716,100 | 1,694.50 |
| 2024-01-16 | 1,674 | 1,681.5 | 1,646 | 1,660.5 | 4,198,400 | 1,660.50 |
| 2024-01-15 | 1,687 | 1,708.5 | 1,667 | 1,674.5 | 4,516,000 | 1,674.50 |
| 2024-01-12 | 1,710 | 1,718.5 | 1,670 | 1,676 | 4,902,600 | 1,676 |
| 2024-01-11 | 1,707 | 1,736 | 1,702.5 | 1,713.5 | 6,343,000 | 1,713.50 |
| 2024-01-10 | 1,649 | 1,677.5 | 1,638 | 1,659 | 4,829,500 | 1,659 |
| 2024-01-09 | 1,636 | 1,651.5 | 1,614.5 | 1,631 | 4,845,100 | 1,631 |
| 2024-01-05 | 1,615.5 | 1,632.5 | 1,609.5 | 1,611 | 6,511,000 | 1,611 |
| 2024-01-04 | 1,556 | 1,625 | 1,533 | 1,625 | 7,216,000 | 1,625 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
