7459 (株)メディパルホールディングス 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 | 2,480 | 2,503 | 2,449 | 2,455 | 255,900 | 2,455 |
| 2024-11-20 | 2,462.5 | 2,484.5 | 2,450 | 2,462.5 | 321,500 | 2,462.50 |
| 2024-11-19 | 2,463.5 | 2,492 | 2,452.5 | 2,463 | 401,300 | 2,463 |
| 2024-11-18 | 2,465 | 2,469 | 2,433.5 | 2,449 | 398,900 | 2,449 |
| 2024-11-15 | 2,467.5 | 2,496 | 2,453 | 2,472.5 | 553,200 | 2,472.50 |
| 2024-11-14 | 2,441.5 | 2,466 | 2,426 | 2,451 | 437,400 | 2,451 |
| 2024-11-13 | 2,477.5 | 2,482.5 | 2,448.5 | 2,449.5 | 351,900 | 2,449.50 |
| 2024-11-12 | 2,464 | 2,491 | 2,432.5 | 2,477.5 | 490,700 | 2,477.50 |
| 2024-11-11 | 2,456.5 | 2,484 | 2,434 | 2,467.5 | 278,100 | 2,467.50 |
| 2024-11-08 | 2,481.5 | 2,515.5 | 2,464 | 2,482 | 293,600 | 2,482 |
| 2024-11-07 | 2,445 | 2,510 | 2,433.5 | 2,494 | 518,700 | 2,494 |
| 2024-11-06 | 2,476.5 | 2,482.5 | 2,429 | 2,429 | 441,700 | 2,429 |
| 2024-11-05 | 2,393 | 2,498 | 2,285.5 | 2,480 | 637,200 | 2,480 |
| 2024-11-01 | 2,421 | 2,421 | 2,359 | 2,374 | 325,300 | 2,374 |
| 2024-10-31 | 2,428 | 2,438 | 2,411.5 | 2,425.5 | 398,700 | 2,425.50 |
| 2024-10-30 | 2,441.5 | 2,448 | 2,404.5 | 2,418 | 1,271,700 | 2,418 |
| 2024-10-29 | 2,455 | 2,456 | 2,425.5 | 2,433 | 204,800 | 2,433 |
| 2024-10-28 | 2,429 | 2,459 | 2,423.5 | 2,428.5 | 240,900 | 2,428.50 |
| 2024-10-25 | 2,462 | 2,462 | 2,414 | 2,427.5 | 197,300 | 2,427.50 |
| 2024-10-24 | 2,450 | 2,474 | 2,434 | 2,460.5 | 275,700 | 2,460.50 |
| 2024-10-23 | 2,496 | 2,511.5 | 2,454.5 | 2,469.5 | 202,300 | 2,469.50 |
| 2024-10-22 | 2,520.5 | 2,523 | 2,481 | 2,494.5 | 271,700 | 2,494.50 |
| 2024-10-21 | 2,516 | 2,543.5 | 2,502 | 2,530.5 | 344,200 | 2,530.50 |
| 2024-10-18 | 2,531 | 2,546.5 | 2,509 | 2,509 | 211,200 | 2,509 |
| 2024-10-17 | 2,544 | 2,546 | 2,519.5 | 2,530 | 249,700 | 2,530 |
| 2024-10-16 | 2,534 | 2,598 | 2,529.5 | 2,538.5 | 278,700 | 2,538.50 |
| 2024-10-15 | 2,571 | 2,591.5 | 2,549.5 | 2,580 | 380,200 | 2,580 |
| 2024-10-11 | 2,571 | 2,571.5 | 2,538.5 | 2,551.5 | 399,800 | 2,551.50 |
| 2024-10-10 | 2,585.5 | 2,599 | 2,555 | 2,588 | 352,400 | 2,588 |
| 2024-10-09 | 2,620 | 2,620 | 2,568.5 | 2,585.5 | 335,700 | 2,585.50 |
| 2024-10-08 | 2,553.5 | 2,621 | 2,525 | 2,608 | 638,900 | 2,608 |
| 2024-10-07 | 2,605.5 | 2,626 | 2,567 | 2,590 | 724,100 | 2,590 |
| 2024-10-04 | 2,562 | 2,600 | 2,555 | 2,591 | 704,200 | 2,591 |
| 2024-10-03 | 2,610.5 | 2,635 | 2,558 | 2,564.5 | 775,700 | 2,564.50 |
| 2024-10-02 | 2,541.5 | 2,580 | 2,532 | 2,563 | 746,800 | 2,563 |
| 2024-10-01 | 2,515.5 | 2,543.5 | 2,497.5 | 2,538 | 546,100 | 2,538 |
| 2024-09-30 | 2,495 | 2,497.5 | 2,446 | 2,490.5 | 436,600 | 2,490.50 |
| 2024-09-27 | 2,536.5 | 2,570 | 2,508 | 2,530.5 | 947,300 | 2,530.50 |
| 2024-09-26 | 2,520 | 2,583 | 2,500.5 | 2,582.5 | 1,543,100 | 2,582.50 |
| 2024-09-25 | 2,541 | 2,552 | 2,518.5 | 2,534.5 | 532,600 | 2,534.50 |
| 2024-09-24 | 2,531 | 2,560 | 2,504 | 2,545.5 | 387,900 | 2,545.50 |
| 2024-09-20 | 2,546.5 | 2,583.5 | 2,517.5 | 2,534.5 | 639,800 | 2,534.50 |
| 2024-09-19 | 2,612 | 2,639.5 | 2,554.5 | 2,554.5 | 259,500 | 2,554.50 |
| 2024-09-18 | 2,540 | 2,585 | 2,533 | 2,567 | 318,900 | 2,567 |
| 2024-09-17 | 2,575.5 | 2,600.5 | 2,551 | 2,590 | 289,200 | 2,590 |
| 2024-09-13 | 2,581 | 2,601.5 | 2,546 | 2,556 | 388,500 | 2,556 |
| 2024-09-12 | 2,669 | 2,688 | 2,568.5 | 2,580.5 | 502,200 | 2,580.50 |
| 2024-09-11 | 2,685 | 2,685 | 2,643.5 | 2,658 | 330,500 | 2,658 |
| 2024-09-10 | 2,654.5 | 2,694.5 | 2,639.5 | 2,673 | 384,500 | 2,673 |
| 2024-09-09 | 2,626 | 2,661 | 2,599 | 2,655 | 278,900 | 2,655 |
| 2024-09-06 | 2,652.5 | 2,670.5 | 2,638.5 | 2,643.5 | 322,600 | 2,643.50 |
| 2024-09-05 | 2,607 | 2,675 | 2,590 | 2,666.5 | 239,100 | 2,666.50 |
| 2024-09-04 | 2,606 | 2,646 | 2,599.5 | 2,618 | 515,100 | 2,618 |
| 2024-09-03 | 2,558 | 2,615.5 | 2,552.5 | 2,615.5 | 414,800 | 2,615.50 |
| 2024-09-02 | 2,565 | 2,565 | 2,510 | 2,552 | 367,700 | 2,552 |
| 2024-08-30 | 2,520 | 2,558 | 2,511 | 2,552.5 | 639,400 | 2,552.50 |
| 2024-08-29 | 2,566 | 2,570 | 2,523 | 2,537.5 | 535,800 | 2,537.50 |
| 2024-08-28 | 2,581 | 2,590.5 | 2,568 | 2,571 | 311,000 | 2,571 |
| 2024-08-27 | 2,587 | 2,593 | 2,562 | 2,581 | 378,300 | 2,581 |
| 2024-08-26 | 2,587 | 2,597.5 | 2,571.5 | 2,585.5 | 410,600 | 2,585.50 |
| 2024-08-23 | 2,582 | 2,606.5 | 2,560 | 2,582.5 | 350,700 | 2,582.50 |
| 2024-08-22 | 2,550 | 2,561.5 | 2,528.5 | 2,556.5 | 282,400 | 2,556.50 |
| 2024-08-21 | 2,550 | 2,560 | 2,527.5 | 2,542 | 338,700 | 2,542 |
| 2024-08-20 | 2,523 | 2,560.5 | 2,520.5 | 2,547.5 | 531,500 | 2,547.50 |
| 2024-08-19 | 2,538.5 | 2,551 | 2,497.5 | 2,522.5 | 346,100 | 2,522.50 |
| 2024-08-16 | 2,542.5 | 2,549.5 | 2,516.5 | 2,539 | 525,500 | 2,539 |
| 2024-08-15 | 2,496 | 2,507.5 | 2,467 | 2,492.5 | 423,700 | 2,492.50 |
| 2024-08-14 | 2,507.5 | 2,516 | 2,462.5 | 2,479 | 403,400 | 2,479 |
| 2024-08-13 | 2,442 | 2,469.5 | 2,396.5 | 2,457.5 | 451,100 | 2,457.50 |
| 2024-08-09 | 2,472.5 | 2,517 | 2,416 | 2,458 | 485,000 | 2,458 |
| 2024-08-08 | 2,351 | 2,468 | 2,325.5 | 2,438 | 517,400 | 2,438 |
| 2024-08-07 | 2,326.5 | 2,491.5 | 2,324.5 | 2,401 | 574,200 | 2,401 |
| 2024-08-06 | 2,382 | 2,426 | 2,325 | 2,375.5 | 586,400 | 2,375.50 |
| 2024-08-05 | 2,332.5 | 2,377 | 2,187 | 2,222.5 | 795,700 | 2,222.50 |
| 2024-08-02 | 2,571 | 2,585 | 2,446.5 | 2,459 | 622,000 | 2,459 |
| 2024-08-01 | 2,721 | 2,724 | 2,654.5 | 2,671 | 412,600 | 2,671 |
| 2024-07-31 | 2,672 | 2,740.5 | 2,664 | 2,727 | 576,700 | 2,727 |
| 2024-07-30 | 2,770 | 2,770 | 2,692.5 | 2,698 | 576,400 | 2,698 |
| 2024-07-29 | 2,744 | 2,765.5 | 2,723.5 | 2,763.5 | 545,200 | 2,763.50 |
| 2024-07-26 | 2,714 | 2,739.5 | 2,683.5 | 2,704 | 558,200 | 2,704 |
| 2024-07-25 | 2,664.5 | 2,710 | 2,631.5 | 2,690.5 | 681,500 | 2,690.50 |
| 2024-07-24 | 2,675 | 2,709 | 2,668.5 | 2,669 | 502,400 | 2,669 |
| 2024-07-23 | 2,651.5 | 2,679.5 | 2,651.5 | 2,679.5 | 450,800 | 2,679.50 |
| 2024-07-22 | 2,630 | 2,647.5 | 2,626 | 2,642.5 | 305,100 | 2,642.50 |
| 2024-07-19 | 2,608.5 | 2,629.5 | 2,605.5 | 2,625.5 | 333,600 | 2,625.50 |
| 2024-07-18 | 2,604.5 | 2,644 | 2,598 | 2,605 | 435,400 | 2,605 |
| 2024-07-17 | 2,594.5 | 2,625 | 2,551 | 2,611 | 450,800 | 2,611 |
| 2024-07-16 | 2,571.5 | 2,582.5 | 2,561 | 2,574 | 372,700 | 2,574 |
| 2024-07-12 | 2,589 | 2,599 | 2,571 | 2,578 | 411,700 | 2,578 |
| 2024-07-11 | 2,592.5 | 2,618 | 2,579 | 2,606.5 | 605,600 | 2,606.50 |
| 2024-07-10 | 2,512.5 | 2,579 | 2,506 | 2,579 | 638,100 | 2,579 |
| 2024-07-09 | 2,486 | 2,535 | 2,463.5 | 2,512.5 | 751,700 | 2,512.50 |
| 2024-07-08 | 2,463 | 2,482 | 2,459.5 | 2,461.5 | 545,600 | 2,461.50 |
| 2024-07-05 | 2,474.5 | 2,488 | 2,455 | 2,463 | 385,000 | 2,463 |
| 2024-07-04 | 2,505 | 2,518.5 | 2,485 | 2,495.5 | 279,300 | 2,495.50 |
| 2024-07-03 | 2,499 | 2,509 | 2,463.5 | 2,486.5 | 461,800 | 2,486.50 |
| 2024-07-02 | 2,464.5 | 2,506.5 | 2,458.5 | 2,495.5 | 430,000 | 2,495.50 |
| 2024-07-01 | 2,450 | 2,468.5 | 2,448 | 2,468 | 368,000 | 2,468 |
| 2024-06-28 | 2,453.5 | 2,464.5 | 2,440 | 2,448 | 560,300 | 2,448 |
| 2024-06-27 | 2,425.5 | 2,460 | 2,400.5 | 2,453 | 546,000 | 2,453 |
| 2024-06-26 | 2,448.5 | 2,452.5 | 2,430 | 2,439 | 696,200 | 2,439 |
| 2024-06-25 | 2,383 | 2,452 | 2,373 | 2,449 | 864,300 | 2,449 |
| 2024-06-24 | 2,325.5 | 2,353.5 | 2,311.5 | 2,344 | 404,300 | 2,344 |
| 2024-06-21 | 2,327.5 | 2,345.5 | 2,305.5 | 2,318 | 1,234,500 | 2,318 |
| 2024-06-20 | 2,324 | 2,340.5 | 2,310.5 | 2,328 | 437,800 | 2,328 |
| 2024-06-19 | 2,307 | 2,319.5 | 2,300.5 | 2,319.5 | 408,400 | 2,319.50 |
| 2024-06-18 | 2,354.5 | 2,354.5 | 2,311.5 | 2,329 | 495,400 | 2,329 |
| 2024-06-17 | 2,356 | 2,356 | 2,332 | 2,344.5 | 523,300 | 2,344.50 |
| 2024-06-14 | 2,326 | 2,378.5 | 2,325 | 2,378.5 | 686,200 | 2,378.50 |
| 2024-06-13 | 2,343.5 | 2,348 | 2,318.5 | 2,326 | 479,500 | 2,326 |
| 2024-06-12 | 2,348.5 | 2,353.5 | 2,330.5 | 2,339 | 469,000 | 2,339 |
| 2024-06-11 | 2,362 | 2,382 | 2,347 | 2,349 | 444,500 | 2,349 |
| 2024-06-10 | 2,320 | 2,349.5 | 2,318.5 | 2,343.5 | 304,600 | 2,343.50 |
| 2024-06-07 | 2,294 | 2,316.5 | 2,294 | 2,307 | 259,300 | 2,307 |
| 2024-06-06 | 2,307.5 | 2,318.5 | 2,294.5 | 2,301.5 | 383,200 | 2,301.50 |
| 2024-06-05 | 2,348.5 | 2,356.5 | 2,306.5 | 2,307.5 | 391,200 | 2,307.50 |
| 2024-06-04 | 2,330 | 2,355.5 | 2,329.5 | 2,351.5 | 405,700 | 2,351.50 |
| 2024-06-03 | 2,348 | 2,373.5 | 2,335.5 | 2,348.5 | 461,700 | 2,348.50 |
| 2024-05-31 | 2,276.5 | 2,317 | 2,271.5 | 2,312 | 1,180,300 | 2,312 |
| 2024-05-30 | 2,250 | 2,289 | 2,240.5 | 2,282.5 | 714,600 | 2,282.50 |
| 2024-05-29 | 2,235.5 | 2,241.5 | 2,204 | 2,240 | 581,800 | 2,240 |
| 2024-05-28 | 2,216 | 2,242.5 | 2,213 | 2,241 | 352,500 | 2,241 |
| 2024-05-27 | 2,250 | 2,250 | 2,212 | 2,234 | 400,400 | 2,234 |
| 2024-05-24 | 2,200 | 2,247.5 | 2,190.5 | 2,243.5 | 491,000 | 2,243.50 |
| 2024-05-23 | 2,253 | 2,253 | 2,218 | 2,244 | 500,200 | 2,244 |
| 2024-05-22 | 2,249.5 | 2,257.5 | 2,216 | 2,217.5 | 623,500 | 2,217.50 |
| 2024-05-21 | 2,255.5 | 2,323 | 2,255.5 | 2,268 | 703,800 | 2,268 |
| 2024-05-20 | 2,242.5 | 2,266.5 | 2,232 | 2,256 | 455,600 | 2,256 |
| 2024-05-17 | 2,259.5 | 2,265.5 | 2,226 | 2,243 | 626,900 | 2,243 |
| 2024-05-16 | 2,253 | 2,279.5 | 2,238 | 2,248.5 | 718,300 | 2,248.50 |
| 2024-05-15 | 2,371.5 | 2,388.5 | 2,254.5 | 2,266 | 860,300 | 2,266 |
| 2024-05-14 | 2,457 | 2,472 | 2,420 | 2,421.5 | 421,000 | 2,421.50 |
| 2024-05-13 | 2,480.5 | 2,480.5 | 2,449.5 | 2,449.5 | 359,300 | 2,449.50 |
| 2024-05-10 | 2,481 | 2,493 | 2,467 | 2,477 | 286,700 | 2,477 |
| 2024-05-09 | 2,470 | 2,476 | 2,446.5 | 2,468.5 | 377,200 | 2,468.50 |
| 2024-05-08 | 2,467 | 2,473.5 | 2,421 | 2,443 | 360,300 | 2,443 |
| 2024-05-07 | 2,479 | 2,494 | 2,462 | 2,470 | 389,700 | 2,470 |
| 2024-05-02 | 2,496 | 2,496 | 2,463 | 2,483 | 330,900 | 2,483 |
| 2024-05-01 | 2,456.5 | 2,508.5 | 2,452.5 | 2,488.5 | 379,800 | 2,488.50 |
| 2024-04-30 | 2,480 | 2,485 | 2,448.5 | 2,470 | 598,800 | 2,470 |
| 2024-04-26 | 2,450 | 2,476 | 2,425.5 | 2,467.5 | 794,000 | 2,467.50 |
| 2024-04-25 | 2,425 | 2,432.5 | 2,399 | 2,413 | 359,600 | 2,413 |
| 2024-04-24 | 2,408.5 | 2,433 | 2,401 | 2,433 | 334,900 | 2,433 |
| 2024-04-23 | 2,433 | 2,445.5 | 2,409.5 | 2,430.5 | 370,000 | 2,430.50 |
| 2024-04-22 | 2,408 | 2,436.5 | 2,399 | 2,432 | 455,700 | 2,432 |
| 2024-04-19 | 2,375 | 2,380.5 | 2,335.5 | 2,360.5 | 628,500 | 2,360.50 |
| 2024-04-18 | 2,390.5 | 2,419.5 | 2,380 | 2,385 | 403,900 | 2,385 |
| 2024-04-17 | 2,401 | 2,406 | 2,362 | 2,390 | 547,900 | 2,390 |
| 2024-04-16 | 2,404 | 2,420 | 2,397.5 | 2,414.5 | 475,400 | 2,414.50 |
| 2024-04-15 | 2,373 | 2,419 | 2,367 | 2,411 | 387,800 | 2,411 |
| 2024-04-12 | 2,381 | 2,394.5 | 2,361.5 | 2,390.5 | 540,400 | 2,390.50 |
| 2024-04-11 | 2,373.5 | 2,374 | 2,339.5 | 2,370.5 | 467,700 | 2,370.50 |
| 2024-04-10 | 2,406 | 2,409.5 | 2,372 | 2,383.5 | 412,200 | 2,383.50 |
| 2024-04-09 | 2,390 | 2,405 | 2,376.5 | 2,381 | 505,300 | 2,381 |
| 2024-04-08 | 2,349 | 2,372.5 | 2,343 | 2,368 | 483,800 | 2,368 |
| 2024-04-05 | 2,318 | 2,340 | 2,305.5 | 2,340 | 568,700 | 2,340 |
| 2024-04-04 | 2,349 | 2,349 | 2,306.5 | 2,319.5 | 585,100 | 2,319.50 |
| 2024-04-03 | 2,335 | 2,345 | 2,317 | 2,339 | 643,800 | 2,339 |
| 2024-04-02 | 2,322.5 | 2,322.5 | 2,285.5 | 2,319.5 | 532,500 | 2,319.50 |
| 2024-04-01 | 2,322 | 2,342.5 | 2,293 | 2,316 | 278,500 | 2,316 |
| 2024-03-29 | 2,307 | 2,326 | 2,284.5 | 2,320 | 318,700 | 2,320 |
| 2024-03-28 | 2,349 | 2,363.5 | 2,311 | 2,311 | 630,900 | 2,311 |
| 2024-03-27 | 2,371.5 | 2,376 | 2,340.5 | 2,371 | 707,200 | 2,371 |
| 2024-03-26 | 2,325.5 | 2,365 | 2,319.5 | 2,362 | 518,500 | 2,362 |
| 2024-03-25 | 2,365 | 2,372 | 2,322 | 2,325.5 | 546,300 | 2,325.50 |
| 2024-03-22 | 2,352 | 2,366 | 2,334 | 2,355.5 | 534,700 | 2,355.50 |
| 2024-03-21 | 2,363 | 2,371 | 2,346 | 2,370.5 | 711,900 | 2,370.50 |
| 2024-03-19 | 2,275 | 2,328 | 2,274 | 2,326 | 572,900 | 2,326 |
| 2024-03-18 | 2,299.5 | 2,309 | 2,278.5 | 2,287.5 | 486,300 | 2,287.50 |
| 2024-03-15 | 2,272 | 2,301.5 | 2,256.5 | 2,276.5 | 2,601,900 | 2,276.50 |
| 2024-03-14 | 2,254 | 2,258 | 2,229 | 2,258 | 472,000 | 2,258 |
| 2024-03-13 | 2,251.5 | 2,267 | 2,241 | 2,254 | 678,800 | 2,254 |
| 2024-03-12 | 2,202 | 2,232 | 2,190.5 | 2,229 | 680,500 | 2,229 |
| 2024-03-11 | 2,209 | 2,227 | 2,170.5 | 2,200.5 | 541,700 | 2,200.50 |
| 2024-03-08 | 2,199.5 | 2,235 | 2,179 | 2,226.5 | 760,400 | 2,226.50 |
| 2024-03-07 | 2,217 | 2,235.5 | 2,208.5 | 2,210 | 610,200 | 2,210 |
| 2024-03-06 | 2,226.5 | 2,253.5 | 2,214 | 2,218 | 733,400 | 2,218 |
| 2024-03-05 | 2,255.5 | 2,257.5 | 2,220 | 2,241 | 581,900 | 2,241 |
| 2024-03-04 | 2,261.5 | 2,283.5 | 2,245 | 2,265 | 805,500 | 2,265 |
| 2024-03-01 | 2,236 | 2,297 | 2,236 | 2,260.5 | 620,000 | 2,260.50 |
| 2024-02-29 | 2,272.5 | 2,280 | 2,245 | 2,265.5 | 819,500 | 2,265.50 |
| 2024-02-28 | 2,235 | 2,286.5 | 2,224 | 2,272.5 | 968,900 | 2,272.50 |
| 2024-02-27 | 2,291 | 2,311.5 | 2,278 | 2,281 | 812,200 | 2,281 |
| 2024-02-26 | 2,360 | 2,360 | 2,304 | 2,309.5 | 923,400 | 2,309.50 |
| 2024-02-22 | 2,358.5 | 2,382.5 | 2,345 | 2,358.5 | 646,900 | 2,358.50 |
| 2024-02-21 | 2,390 | 2,395.5 | 2,332.5 | 2,361.5 | 568,700 | 2,361.50 |
| 2024-02-20 | 2,389 | 2,389 | 2,348 | 2,370.5 | 475,500 | 2,370.50 |
| 2024-02-19 | 2,352 | 2,387 | 2,346 | 2,380 | 616,000 | 2,380 |
| 2024-02-16 | 2,324.5 | 2,364.5 | 2,310 | 2,348 | 916,400 | 2,348 |
| 2024-02-15 | 2,286.5 | 2,298 | 2,259.5 | 2,290.5 | 695,800 | 2,290.50 |
| 2024-02-14 | 2,336.5 | 2,349.5 | 2,272.5 | 2,287 | 608,300 | 2,287 |
| 2024-02-13 | 2,312.5 | 2,335.5 | 2,298 | 2,335 | 831,200 | 2,335 |
| 2024-02-09 | 2,271 | 2,319 | 2,253 | 2,302.5 | 625,800 | 2,302.50 |
| 2024-02-08 | 2,346 | 2,346 | 2,273 | 2,300 | 666,100 | 2,300 |
| 2024-02-07 | 2,337.5 | 2,377 | 2,315 | 2,372.5 | 609,400 | 2,372.50 |
| 2024-02-06 | 2,333 | 2,348.5 | 2,271.5 | 2,330.5 | 857,900 | 2,330.50 |
| 2024-02-05 | 2,350 | 2,368.5 | 2,337 | 2,346.5 | 511,500 | 2,346.50 |
| 2024-02-02 | 2,311.5 | 2,368.5 | 2,311.5 | 2,351.5 | 375,100 | 2,351.50 |
| 2024-02-01 | 2,361 | 2,378.5 | 2,341 | 2,361.5 | 491,000 | 2,361.50 |
| 2024-01-31 | 2,315 | 2,366.5 | 2,304 | 2,359 | 557,400 | 2,359 |
| 2024-01-30 | 2,326 | 2,334.5 | 2,305 | 2,317.5 | 829,800 | 2,317.50 |
| 2024-01-29 | 2,292.5 | 2,321 | 2,291 | 2,310 | 420,000 | 2,310 |
| 2024-01-26 | 2,292.5 | 2,308.5 | 2,277 | 2,292.5 | 638,300 | 2,292.50 |
| 2024-01-25 | 2,306.5 | 2,306.5 | 2,277.5 | 2,295 | 700,400 | 2,295 |
| 2024-01-24 | 2,324.5 | 2,333 | 2,298 | 2,322.5 | 642,500 | 2,322.50 |
| 2024-01-23 | 2,384.5 | 2,401 | 2,351 | 2,355.5 | 496,900 | 2,355.50 |
| 2024-01-22 | 2,403.5 | 2,406.5 | 2,382.5 | 2,390.5 | 322,700 | 2,390.50 |
| 2024-01-19 | 2,400 | 2,408.5 | 2,362 | 2,385.5 | 668,500 | 2,385.50 |
| 2024-01-18 | 2,424 | 2,425 | 2,406.5 | 2,412.5 | 368,200 | 2,412.50 |
| 2024-01-17 | 2,433 | 2,466.5 | 2,413.5 | 2,423 | 555,700 | 2,423 |
| 2024-01-16 | 2,444.5 | 2,474 | 2,425 | 2,425.5 | 854,800 | 2,425.50 |
| 2024-01-15 | 2,413.5 | 2,463.5 | 2,407.5 | 2,456 | 501,800 | 2,456 |
| 2024-01-12 | 2,433 | 2,437 | 2,377.5 | 2,406.5 | 626,100 | 2,406.50 |
| 2024-01-11 | 2,439 | 2,451.5 | 2,422 | 2,433 | 460,700 | 2,433 |
| 2024-01-10 | 2,399 | 2,432.5 | 2,366 | 2,420.5 | 628,000 | 2,420.50 |
| 2024-01-09 | 2,333.5 | 2,405 | 2,327 | 2,398.5 | 596,800 | 2,398.50 |
| 2024-01-05 | 2,325 | 2,325 | 2,301 | 2,320 | 329,600 | 2,320 |
| 2024-01-04 | 2,299.5 | 2,329.5 | 2,261 | 2,322 | 484,400 | 2,322 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
