7276 (株)小糸製作所 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,949 | 1,987.5 | 1,947 | 1,976 | 965,300 | 1,976 |
| 2024-12-02 | 1,948.5 | 1,961 | 1,932.5 | 1,943.5 | 835,100 | 1,943.50 |
| 2024-11-29 | 1,970 | 1,975 | 1,938 | 1,948 | 731,400 | 1,948 |
| 2024-11-28 | 1,961.5 | 1,975.5 | 1,951.5 | 1,964 | 541,000 | 1,964 |
| 2024-11-27 | 1,983.5 | 1,987.5 | 1,948.5 | 1,961.5 | 802,500 | 1,961.50 |
| 2024-11-26 | 1,983.5 | 2,004.5 | 1,982 | 2,000 | 784,600 | 2,000 |
| 2024-11-25 | 2,005.5 | 2,023 | 1,983.5 | 1,983.5 | 1,561,500 | 1,983.50 |
| 2024-11-22 | 1,964 | 1,994.5 | 1,955 | 1,988.5 | 886,500 | 1,988.50 |
| 2024-11-21 | 1,967.5 | 1,975 | 1,953 | 1,954 | 733,200 | 1,954 |
| 2024-11-20 | 1,960 | 1,974 | 1,950 | 1,967.5 | 762,500 | 1,967.50 |
| 2024-11-19 | 1,932 | 1,976 | 1,932 | 1,960 | 1,109,200 | 1,960 |
| 2024-11-18 | 1,901.5 | 1,925.5 | 1,894 | 1,914.5 | 972,000 | 1,914.50 |
| 2024-11-15 | 1,925 | 1,938.5 | 1,910 | 1,910 | 955,600 | 1,910 |
| 2024-11-14 | 1,897.5 | 1,922.5 | 1,891 | 1,908 | 1,024,000 | 1,908 |
| 2024-11-13 | 1,926.5 | 1,929.5 | 1,887 | 1,891 | 1,279,100 | 1,891 |
| 2024-11-12 | 1,941 | 1,963 | 1,935 | 1,953 | 899,000 | 1,953 |
| 2024-11-11 | 1,964.5 | 1,974.5 | 1,939.5 | 1,947 | 714,600 | 1,947 |
| 2024-11-08 | 2,006.5 | 2,011.5 | 1,951.5 | 1,960.5 | 845,200 | 1,960.50 |
| 2024-11-07 | 2,002 | 2,036 | 1,976.5 | 2,028 | 1,101,000 | 2,028 |
| 2024-11-06 | 2,005 | 2,018.5 | 1,977.5 | 1,979.5 | 1,787,300 | 1,979.50 |
| 2024-11-05 | 1,989 | 1,996 | 1,960 | 1,976 | 1,211,100 | 1,976 |
| 2024-11-01 | 1,957.5 | 1,967.5 | 1,933 | 1,945 | 1,416,100 | 1,945 |
| 2024-10-31 | 1,972 | 2,005 | 1,957.5 | 1,993 | 1,880,500 | 1,993 |
| 2024-10-30 | 1,990 | 2,039 | 1,950.5 | 2,007 | 3,413,100 | 2,007 |
| 2024-10-29 | 2,010 | 2,010 | 1,980 | 1,996.5 | 1,157,800 | 1,996.50 |
| 2024-10-28 | 1,969 | 2,015 | 1,967 | 2,010.5 | 1,968,800 | 2,010.50 |
| 2024-10-25 | 1,986.5 | 1,986.5 | 1,954.5 | 1,966 | 822,000 | 1,966 |
| 2024-10-24 | 1,961.5 | 1,979 | 1,951 | 1,971 | 744,800 | 1,971 |
| 2024-10-23 | 1,982 | 2,008.5 | 1,978 | 1,987.5 | 765,800 | 1,987.50 |
| 2024-10-22 | 2,004.5 | 2,010.5 | 1,969 | 1,974.5 | 745,400 | 1,974.50 |
| 2024-10-21 | 2,008 | 2,022.5 | 1,998 | 2,010 | 1,011,800 | 2,010 |
| 2024-10-18 | 1,971 | 2,013 | 1,970.5 | 1,992.5 | 1,143,600 | 1,992.50 |
| 2024-10-17 | 2,016.5 | 2,036.5 | 2,007.5 | 2,013 | 1,236,600 | 2,013 |
| 2024-10-16 | 2,031 | 2,065.5 | 2,013.5 | 2,013.5 | 1,125,600 | 2,013.50 |
| 2024-10-15 | 2,057.5 | 2,078.5 | 2,053.5 | 2,062.5 | 1,119,500 | 2,062.50 |
| 2024-10-11 | 2,052 | 2,062 | 2,034 | 2,044.5 | 1,321,100 | 2,044.50 |
| 2024-10-10 | 2,071 | 2,087 | 2,059.5 | 2,060.5 | 737,400 | 2,060.50 |
| 2024-10-09 | 2,077 | 2,093.5 | 2,050 | 2,059 | 815,900 | 2,059 |
| 2024-10-08 | 2,094.5 | 2,105 | 2,072 | 2,077 | 1,225,500 | 2,077 |
| 2024-10-07 | 2,122 | 2,134 | 2,106.5 | 2,131 | 978,100 | 2,131 |
| 2024-10-04 | 2,093 | 2,142 | 2,088 | 2,095.5 | 1,738,000 | 2,095.50 |
| 2024-10-03 | 2,073.5 | 2,086.5 | 2,047.5 | 2,047.5 | 1,249,000 | 2,047.50 |
| 2024-10-02 | 1,978 | 2,004.5 | 1,975 | 1,987 | 1,182,300 | 1,987 |
| 2024-10-01 | 1,987 | 2,007 | 1,973.5 | 1,998 | 1,313,700 | 1,998 |
| 2024-09-30 | 1,974 | 2,010 | 1,968.5 | 1,975 | 1,227,500 | 1,975 |
| 2024-09-27 | 2,038 | 2,062.5 | 2,021.5 | 2,054 | 1,384,200 | 2,054 |
| 2024-09-26 | 2,032 | 2,040.5 | 2,007.5 | 2,040.5 | 933,200 | 2,040.50 |
| 2024-09-25 | 2,000 | 2,027.5 | 1,998 | 2,026 | 915,300 | 2,026 |
| 2024-09-24 | 2,034.5 | 2,045 | 1,996.5 | 2,005 | 965,200 | 2,005 |
| 2024-09-20 | 2,028.5 | 2,050.5 | 2,027.5 | 2,027.5 | 2,328,100 | 2,027.50 |
| 2024-09-19 | 2,017.5 | 2,026.5 | 1,992 | 1,992.5 | 1,164,500 | 1,992.50 |
| 2024-09-18 | 1,979 | 2,002.5 | 1,974 | 1,982.5 | 1,063,700 | 1,982.50 |
| 2024-09-17 | 1,983.5 | 1,993.5 | 1,939.5 | 1,962 | 1,308,000 | 1,962 |
| 2024-09-13 | 1,975 | 1,988 | 1,956 | 1,960 | 1,054,300 | 1,960 |
| 2024-09-12 | 1,970.5 | 2,006.5 | 1,968 | 1,994.5 | 1,291,900 | 1,994.50 |
| 2024-09-11 | 1,969 | 1,979.5 | 1,927.5 | 1,931.5 | 1,504,600 | 1,931.50 |
| 2024-09-10 | 2,004 | 2,012 | 1,997.5 | 1,998.5 | 1,339,400 | 1,998.50 |
| 2024-09-09 | 1,993 | 2,025 | 1,963.5 | 2,004 | 1,569,500 | 2,004 |
| 2024-09-06 | 2,050.5 | 2,074.5 | 2,037 | 2,043 | 1,584,100 | 2,043 |
| 2024-09-05 | 2,041 | 2,083 | 2,035 | 2,050 | 1,420,100 | 2,050 |
| 2024-09-04 | 2,077.5 | 2,089.5 | 2,065 | 2,073 | 1,708,600 | 2,073 |
| 2024-09-03 | 2,110.5 | 2,155 | 2,108 | 2,150.5 | 1,129,500 | 2,150.50 |
| 2024-09-02 | 2,129.5 | 2,147 | 2,099 | 2,106.5 | 1,192,000 | 2,106.50 |
| 2024-08-30 | 2,118.5 | 2,160 | 2,091 | 2,143 | 15,875,100 | 2,143 |
| 2024-08-29 | 2,105.5 | 2,137.5 | 2,097.5 | 2,136 | 1,699,700 | 2,136 |
| 2024-08-28 | 2,092 | 2,110.5 | 2,061 | 2,105.5 | 1,389,900 | 2,105.50 |
| 2024-08-27 | 2,080 | 2,115.5 | 2,075.5 | 2,112.5 | 1,695,600 | 2,112.50 |
| 2024-08-26 | 2,069.5 | 2,070 | 2,033.5 | 2,059 | 1,392,000 | 2,059 |
| 2024-08-23 | 2,036 | 2,086.5 | 2,024 | 2,086.5 | 1,625,500 | 2,086.50 |
| 2024-08-22 | 2,000 | 2,019 | 1,995.5 | 2,013 | 1,486,100 | 2,013 |
| 2024-08-21 | 2,035.5 | 2,044.5 | 2,016 | 2,035 | 1,514,200 | 2,035 |
| 2024-08-20 | 2,046 | 2,088 | 2,030 | 2,064 | 1,705,100 | 2,064 |
| 2024-08-19 | 2,038.5 | 2,038.5 | 2,001 | 2,012 | 1,318,700 | 2,012 |
| 2024-08-16 | 2,020 | 2,044.5 | 1,988 | 2,042.5 | 1,777,700 | 2,042.50 |
| 2024-08-15 | 1,985 | 2,023 | 1,981 | 1,992.5 | 2,180,600 | 1,992.50 |
| 2024-08-14 | 1,963.5 | 2,023.5 | 1,956.5 | 2,010 | 2,343,900 | 2,010 |
| 2024-08-13 | 1,952.5 | 1,969 | 1,902 | 1,939.5 | 3,161,500 | 1,939.50 |
| 2024-08-09 | 2,015 | 2,053 | 1,975.5 | 2,003 | 2,015,100 | 2,003 |
| 2024-08-08 | 2,006 | 2,036.5 | 1,969 | 1,975 | 2,017,400 | 1,975 |
| 2024-08-07 | 1,964 | 2,080 | 1,957.5 | 2,033.5 | 2,274,100 | 2,033.50 |
| 2024-08-06 | 2,063 | 2,099.5 | 1,970.5 | 2,009 | 3,116,600 | 2,009 |
| 2024-08-05 | 1,991 | 2,007 | 1,805.5 | 1,813 | 2,376,200 | 1,813 |
| 2024-08-02 | 2,114 | 2,151 | 2,074.5 | 2,076 | 2,316,800 | 2,076 |
| 2024-08-01 | 2,200 | 2,208.5 | 2,146.5 | 2,188 | 2,242,100 | 2,188 |
| 2024-07-31 | 2,143 | 2,246 | 2,128 | 2,245.5 | 2,022,800 | 2,245.50 |
| 2024-07-30 | 2,080 | 2,181 | 2,045 | 2,158.5 | 5,331,400 | 2,158.50 |
| 2024-07-29 | 2,215 | 2,243.5 | 2,215 | 2,233.5 | 1,521,800 | 2,233.50 |
| 2024-07-26 | 2,165 | 2,190 | 2,147.5 | 2,174 | 2,163,400 | 2,174 |
| 2024-07-25 | 2,163 | 2,178.5 | 2,139 | 2,143 | 2,350,800 | 2,143 |
| 2024-07-24 | 2,222.5 | 2,232.5 | 2,193 | 2,203.5 | 1,588,700 | 2,203.50 |
| 2024-07-23 | 2,256 | 2,283 | 2,234.5 | 2,237 | 1,398,900 | 2,237 |
| 2024-07-22 | 2,300 | 2,310 | 2,255.5 | 2,255.5 | 1,406,400 | 2,255.50 |
| 2024-07-19 | 2,355 | 2,375 | 2,285.5 | 2,309 | 1,944,200 | 2,309 |
| 2024-07-18 | 2,290 | 2,357 | 2,273 | 2,336.5 | 2,951,500 | 2,336.50 |
| 2024-07-17 | 2,276 | 2,685 | 2,266.5 | 2,376.5 | 10,034,400 | 2,376.50 |
| 2024-07-16 | 2,290 | 2,295 | 2,258 | 2,264.5 | 934,400 | 2,264.50 |
| 2024-07-12 | 2,302 | 2,312 | 2,275 | 2,283 | 1,278,800 | 2,283 |
| 2024-07-11 | 2,287 | 2,312.5 | 2,277.5 | 2,304 | 1,187,400 | 2,304 |
| 2024-07-10 | 2,274.5 | 2,282 | 2,227 | 2,259.5 | 1,225,400 | 2,259.50 |
| 2024-07-09 | 2,268.5 | 2,290.5 | 2,264 | 2,274.5 | 1,393,700 | 2,274.50 |
| 2024-07-08 | 2,287.5 | 2,290.5 | 2,267.5 | 2,272 | 1,206,800 | 2,272 |
| 2024-07-05 | 2,280.5 | 2,296.5 | 2,271.5 | 2,276 | 1,122,200 | 2,276 |
| 2024-07-04 | 2,240 | 2,297.5 | 2,232 | 2,292.5 | 1,437,400 | 2,292.50 |
| 2024-07-03 | 2,225 | 2,250 | 2,219 | 2,246 | 1,107,000 | 2,246 |
| 2024-07-02 | 2,197.5 | 2,243 | 2,197 | 2,231.5 | 1,412,500 | 2,231.50 |
| 2024-07-01 | 2,237 | 2,243.5 | 2,209.5 | 2,216.5 | 1,372,900 | 2,216.50 |
| 2024-06-28 | 2,256 | 2,265 | 2,214 | 2,219 | 1,960,300 | 2,219 |
| 2024-06-27 | 2,206 | 2,276.5 | 2,198.5 | 2,266.5 | 2,322,500 | 2,266.50 |
| 2024-06-26 | 2,189 | 2,206 | 2,179 | 2,200.5 | 1,163,900 | 2,200.50 |
| 2024-06-25 | 2,200 | 2,206 | 2,179 | 2,187.5 | 1,090,400 | 2,187.50 |
| 2024-06-24 | 2,169 | 2,187.5 | 2,164.5 | 2,185 | 882,900 | 2,185 |
| 2024-06-21 | 2,187.5 | 2,205 | 2,151.5 | 2,156.5 | 1,786,000 | 2,156.50 |
| 2024-06-20 | 2,180 | 2,193 | 2,157.5 | 2,168.5 | 960,700 | 2,168.50 |
| 2024-06-19 | 2,180 | 2,197.5 | 2,166 | 2,190 | 942,800 | 2,190 |
| 2024-06-18 | 2,159.5 | 2,170 | 2,153 | 2,167 | 789,600 | 2,167 |
| 2024-06-17 | 2,166 | 2,166 | 2,139 | 2,146.5 | 1,030,500 | 2,146.50 |
| 2024-06-14 | 2,164.5 | 2,194 | 2,164.5 | 2,180 | 1,557,300 | 2,180 |
| 2024-06-13 | 2,210 | 2,210 | 2,157 | 2,172 | 1,479,400 | 2,172 |
| 2024-06-12 | 2,250 | 2,253.5 | 2,217.5 | 2,223 | 1,337,400 | 2,223 |
| 2024-06-11 | 2,222 | 2,233.5 | 2,193 | 2,220 | 1,385,900 | 2,220 |
| 2024-06-10 | 2,172.5 | 2,194 | 2,152.5 | 2,177.5 | 1,082,400 | 2,177.50 |
| 2024-06-07 | 2,133.5 | 2,164.5 | 2,131 | 2,137.5 | 1,399,600 | 2,137.50 |
| 2024-06-06 | 2,215 | 2,218.5 | 2,133.5 | 2,133.5 | 2,557,900 | 2,133.50 |
| 2024-06-05 | 2,233.5 | 2,249.5 | 2,206 | 2,218.5 | 1,700,500 | 2,218.50 |
| 2024-06-04 | 2,189.5 | 2,215.5 | 2,176 | 2,205 | 1,221,000 | 2,205 |
| 2024-06-03 | 2,222.5 | 2,248.5 | 2,202 | 2,202 | 1,369,500 | 2,202 |
| 2024-05-31 | 2,202 | 2,245.5 | 2,193.5 | 2,218.5 | 3,921,200 | 2,218.50 |
| 2024-05-30 | 2,150 | 2,205.5 | 2,141 | 2,186.5 | 2,249,000 | 2,186.50 |
| 2024-05-29 | 2,168 | 2,176.5 | 2,147 | 2,149.5 | 1,381,900 | 2,149.50 |
| 2024-05-28 | 2,140 | 2,148.5 | 2,119 | 2,122.5 | 1,087,100 | 2,122.50 |
| 2024-05-27 | 2,140.5 | 2,159 | 2,135.5 | 2,149 | 1,232,900 | 2,149 |
| 2024-05-24 | 2,170 | 2,182.5 | 2,135 | 2,146.5 | 1,310,200 | 2,146.50 |
| 2024-05-23 | 2,174 | 2,200.5 | 2,157 | 2,194.5 | 1,371,500 | 2,194.50 |
| 2024-05-22 | 2,209 | 2,215.5 | 2,170 | 2,173.5 | 1,225,200 | 2,173.50 |
| 2024-05-21 | 2,232.5 | 2,248 | 2,208 | 2,209 | 915,800 | 2,209 |
| 2024-05-20 | 2,240 | 2,270.5 | 2,215 | 2,232.5 | 1,164,400 | 2,232.50 |
| 2024-05-17 | 2,265 | 2,279 | 2,218.5 | 2,244.5 | 1,480,100 | 2,244.50 |
| 2024-05-16 | 2,257.5 | 2,265 | 2,223 | 2,239 | 2,347,900 | 2,239 |
| 2024-05-15 | 2,323 | 2,333 | 2,255 | 2,257.5 | 2,080,900 | 2,257.50 |
| 2024-05-14 | 2,234.5 | 2,268 | 2,221.5 | 2,254.5 | 1,766,100 | 2,254.50 |
| 2024-05-13 | 2,267.5 | 2,275.5 | 2,201.5 | 2,212 | 3,680,200 | 2,212 |
| 2024-05-10 | 2,101 | 2,310 | 2,096.5 | 2,305 | 5,016,200 | 2,305 |
| 2024-05-09 | 2,091.5 | 2,129.5 | 2,091.5 | 2,101 | 1,126,500 | 2,101 |
| 2024-05-08 | 2,128 | 2,133 | 2,086 | 2,087.5 | 1,969,900 | 2,087.50 |
| 2024-05-07 | 2,195 | 2,198.5 | 2,138.5 | 2,138.5 | 2,361,500 | 2,138.50 |
| 2024-05-02 | 2,200 | 2,211.5 | 2,186 | 2,193 | 2,402,700 | 2,193 |
| 2024-05-01 | 2,132.5 | 2,177 | 2,124 | 2,161.5 | 2,523,900 | 2,161.50 |
| 2024-04-30 | 2,128 | 2,159 | 2,103 | 2,126 | 3,254,400 | 2,126 |
| 2024-04-26 | 2,100 | 2,144 | 2,039 | 2,073.5 | 4,823,100 | 2,073.50 |
| 2024-04-25 | 2,241.5 | 2,258.5 | 2,205.5 | 2,213.5 | 2,210,700 | 2,213.50 |
| 2024-04-24 | 2,184 | 2,241 | 2,172.5 | 2,235.5 | 1,616,300 | 2,235.50 |
| 2024-04-23 | 2,254.5 | 2,275 | 2,197.5 | 2,203 | 2,024,400 | 2,203 |
| 2024-04-22 | 2,260 | 2,266.5 | 2,231 | 2,253 | 1,565,800 | 2,253 |
| 2024-04-19 | 2,290.5 | 2,297 | 2,212 | 2,226.5 | 2,130,000 | 2,226.50 |
| 2024-04-18 | 2,300 | 2,332.5 | 2,290.5 | 2,290.5 | 1,429,100 | 2,290.50 |
| 2024-04-17 | 2,385 | 2,395 | 2,304 | 2,309 | 1,819,400 | 2,309 |
| 2024-04-16 | 2,345 | 2,383.5 | 2,332 | 2,371.5 | 2,204,400 | 2,371.50 |
| 2024-04-15 | 2,330.5 | 2,337 | 2,296.5 | 2,335.5 | 1,326,300 | 2,335.50 |
| 2024-04-12 | 2,318 | 2,365 | 2,313.5 | 2,346 | 1,406,300 | 2,346 |
| 2024-04-11 | 2,308.5 | 2,318 | 2,281.5 | 2,306.5 | 1,555,700 | 2,306.50 |
| 2024-04-10 | 2,303.5 | 2,350.5 | 2,281.5 | 2,326.5 | 2,045,500 | 2,326.50 |
| 2024-04-09 | 2,302.5 | 2,319.5 | 2,287.5 | 2,305.5 | 1,836,700 | 2,305.50 |
| 2024-04-08 | 2,320.5 | 2,339 | 2,300.5 | 2,330 | 1,996,400 | 2,330 |
| 2024-04-05 | 2,300 | 2,327 | 2,278 | 2,313.5 | 2,457,900 | 2,313.50 |
| 2024-04-04 | 2,327 | 2,327 | 2,266 | 2,312.5 | 3,658,800 | 2,312.50 |
| 2024-04-03 | 2,357.5 | 2,367.5 | 2,289.5 | 2,289.5 | 3,937,200 | 2,289.50 |
| 2024-04-02 | 2,502 | 2,503 | 2,328 | 2,376.5 | 5,708,800 | 2,376.50 |
| 2024-04-01 | 2,535 | 2,535 | 2,388 | 2,502 | 8,123,400 | 2,502 |
| 2024-03-29 | 2,535 | 2,535 | 2,535 | 2,535 | 1,424,200 | 2,535 |
| 2024-03-28 | 2,011 | 2,038 | 2,010 | 2,035 | 1,604,500 | 2,035 |
| 2024-03-27 | 2,021 | 2,040.5 | 2,011 | 2,034 | 1,853,700 | 2,034 |
| 2024-03-26 | 1,988 | 2,019 | 1,984 | 2,010.5 | 2,085,900 | 2,010.50 |
| 2024-03-25 | 2,005 | 2,006.5 | 1,979 | 1,985 | 1,243,700 | 1,985 |
| 2024-03-22 | 1,991 | 2,010.5 | 1,972 | 2,007 | 1,584,600 | 2,007 |
| 2024-03-21 | 1,988 | 2,011 | 1,965.5 | 1,986 | 2,923,000 | 1,986 |
| 2024-03-19 | 1,996.5 | 2,010.5 | 1,983.5 | 2,009 | 1,623,500 | 2,009 |
| 2024-03-18 | 1,987 | 2,021.5 | 1,980.5 | 1,991.5 | 2,112,200 | 1,991.50 |
| 2024-03-15 | 1,977 | 1,995.5 | 1,961 | 1,987 | 2,537,300 | 1,987 |
| 2024-03-14 | 1,941 | 1,967 | 1,933.5 | 1,963.5 | 2,146,800 | 1,963.50 |
| 2024-03-13 | 1,917.5 | 1,952 | 1,910 | 1,940 | 3,367,700 | 1,940 |
| 2024-03-12 | 1,901 | 1,917 | 1,862 | 1,897.5 | 2,566,900 | 1,897.50 |
| 2024-03-11 | 1,856 | 1,875 | 1,837.5 | 1,875 | 2,059,800 | 1,875 |
| 2024-03-08 | 1,840 | 1,879 | 1,836 | 1,869 | 2,429,200 | 1,869 |
| 2024-03-07 | 1,935 | 1,939.5 | 1,852.5 | 1,856 | 4,097,600 | 1,856 |
| 2024-03-06 | 1,910 | 1,950 | 1,905 | 1,945.5 | 2,359,700 | 1,945.50 |
| 2024-03-05 | 1,902 | 1,923.5 | 1,898 | 1,915 | 1,874,400 | 1,915 |
| 2024-03-04 | 1,913 | 1,923.5 | 1,905 | 1,905 | 1,864,100 | 1,905 |
| 2024-03-01 | 1,903 | 1,921.5 | 1,891 | 1,901 | 2,368,400 | 1,901 |
| 2024-02-29 | 1,912 | 1,919 | 1,882 | 1,894.5 | 4,070,200 | 1,894.50 |
| 2024-02-28 | 1,905 | 1,928 | 1,892.5 | 1,912 | 2,506,100 | 1,912 |
| 2024-02-27 | 1,903.5 | 1,914 | 1,885 | 1,897.5 | 2,731,700 | 1,897.50 |
| 2024-02-26 | 1,920 | 1,933 | 1,903.5 | 1,906 | 3,541,500 | 1,906 |
| 2024-02-22 | 1,968 | 1,969 | 1,931.5 | 1,943.5 | 2,081,900 | 1,943.50 |
| 2024-02-21 | 1,942 | 1,952 | 1,923.5 | 1,944 | 2,212,700 | 1,944 |
| 2024-02-20 | 1,975.5 | 2,000.5 | 1,963.5 | 1,971.5 | 2,172,600 | 1,971.50 |
| 2024-02-19 | 1,939 | 1,964.5 | 1,932.5 | 1,962.5 | 1,414,300 | 1,962.50 |
| 2024-02-16 | 1,935 | 1,952 | 1,917.5 | 1,927.5 | 2,003,900 | 1,927.50 |
| 2024-02-15 | 2,000 | 2,005.5 | 1,934.5 | 1,939.5 | 2,413,600 | 1,939.50 |
| 2024-02-14 | 2,041 | 2,043.5 | 1,987.5 | 1,991.5 | 2,234,400 | 1,991.50 |
| 2024-02-13 | 2,033.5 | 2,079 | 1,997 | 2,060 | 2,477,300 | 2,060 |
| 2024-02-09 | 2,005.5 | 2,031.5 | 1,998.5 | 2,031.5 | 2,564,600 | 2,031.50 |
| 2024-02-08 | 2,010 | 2,020.5 | 1,995 | 2,005 | 2,785,900 | 2,005 |
| 2024-02-07 | 2,000 | 2,075.5 | 1,986 | 2,018 | 4,505,300 | 2,018 |
| 2024-02-06 | 2,139 | 2,153.5 | 2,082.5 | 2,094.5 | 2,365,900 | 2,094.50 |
| 2024-02-05 | 2,200 | 2,229.5 | 2,157 | 2,169 | 2,294,800 | 2,169 |
| 2024-02-02 | 2,208.5 | 2,244 | 2,187.5 | 2,196 | 1,672,200 | 2,196 |
| 2024-02-01 | 2,247 | 2,270 | 2,216 | 2,230 | 1,490,600 | 2,230 |
| 2024-01-31 | 2,356 | 2,366 | 2,264 | 2,277 | 3,357,300 | 2,277 |
| 2024-01-30 | 2,348.5 | 2,361 | 2,321.5 | 2,339 | 1,857,200 | 2,339 |
| 2024-01-29 | 2,344 | 2,349 | 2,314.5 | 2,336 | 1,428,700 | 2,336 |
| 2024-01-26 | 2,276 | 2,341.5 | 2,271.5 | 2,336.5 | 1,909,500 | 2,336.50 |
| 2024-01-25 | 2,256 | 2,299.5 | 2,235.5 | 2,282.5 | 1,412,400 | 2,282.50 |
| 2024-01-24 | 2,235.5 | 2,274 | 2,210 | 2,268.5 | 1,664,100 | 2,268.50 |
| 2024-01-23 | 2,208 | 2,213 | 2,172 | 2,188.5 | 1,005,500 | 2,188.50 |
| 2024-01-22 | 2,174.5 | 2,208 | 2,161 | 2,187 | 960,100 | 2,187 |
| 2024-01-19 | 2,195.5 | 2,199 | 2,155.5 | 2,159 | 1,333,000 | 2,159 |
| 2024-01-18 | 2,188 | 2,225.5 | 2,187 | 2,193.5 | 686,000 | 2,193.50 |
| 2024-01-17 | 2,218 | 2,246 | 2,200 | 2,201 | 720,000 | 2,201 |
| 2024-01-16 | 2,240 | 2,248 | 2,222.5 | 2,227 | 558,200 | 2,227 |
| 2024-01-15 | 2,253 | 2,253 | 2,235 | 2,246 | 526,300 | 2,246 |
| 2024-01-12 | 2,269.5 | 2,272.5 | 2,219 | 2,259.5 | 905,500 | 2,259.50 |
| 2024-01-11 | 2,284 | 2,297.5 | 2,257 | 2,264 | 833,800 | 2,264 |
| 2024-01-10 | 2,244 | 2,266.5 | 2,240 | 2,255 | 785,800 | 2,255 |
| 2024-01-09 | 2,242 | 2,259.5 | 2,219.5 | 2,234.5 | 757,100 | 2,234.50 |
| 2024-01-05 | 2,238.5 | 2,244 | 2,205 | 2,225.5 | 851,900 | 2,225.50 |
| 2024-01-04 | 2,214 | 2,243 | 2,172.5 | 2,240.5 | 868,800 | 2,240.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
