7616 (株)コロワイド 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 | 1,714 | 1,724.5 | 1,704 | 1,709 | 491,700 | 1,709 |
| 2024-12-27 | 1,670.5 | 1,705 | 1,670.5 | 1,700 | 673,000 | 1,700 |
| 2024-12-26 | 1,638 | 1,674.5 | 1,638 | 1,658.5 | 847,300 | 1,658.50 |
| 2024-12-25 | 1,650 | 1,655.5 | 1,623.5 | 1,638.5 | 951,800 | 1,638.50 |
| 2024-12-24 | 1,644.5 | 1,670.5 | 1,642 | 1,652.5 | 645,000 | 1,652.50 |
| 2024-12-23 | 1,690 | 1,690 | 1,639 | 1,643 | 1,078,500 | 1,643 |
| 2024-12-20 | 1,681.5 | 1,686 | 1,660.5 | 1,671.5 | 2,137,200 | 1,671.50 |
| 2024-12-19 | 1,700 | 1,702.5 | 1,683 | 1,684 | 635,200 | 1,684 |
| 2024-12-18 | 1,729.5 | 1,734.5 | 1,713 | 1,713.5 | 315,700 | 1,713.50 |
| 2024-12-17 | 1,749 | 1,756 | 1,729.5 | 1,729.5 | 321,000 | 1,729.50 |
| 2024-12-16 | 1,770.5 | 1,777 | 1,745.5 | 1,750 | 387,200 | 1,750 |
| 2024-12-13 | 1,753 | 1,782.5 | 1,753 | 1,773.5 | 527,400 | 1,773.50 |
| 2024-12-12 | 1,770 | 1,775.5 | 1,756 | 1,767.5 | 469,200 | 1,767.50 |
| 2024-12-11 | 1,755 | 1,763 | 1,742.5 | 1,762 | 433,600 | 1,762 |
| 2024-12-10 | 1,735 | 1,756 | 1,723 | 1,750 | 484,100 | 1,750 |
| 2024-12-09 | 1,715.5 | 1,748.5 | 1,715.5 | 1,735.5 | 578,700 | 1,735.50 |
| 2024-12-06 | 1,703 | 1,722.5 | 1,702 | 1,712.5 | 383,700 | 1,712.50 |
| 2024-12-05 | 1,699.5 | 1,711 | 1,691 | 1,703 | 296,500 | 1,703 |
| 2024-12-04 | 1,697.5 | 1,709 | 1,692 | 1,699.5 | 287,500 | 1,699.50 |
| 2024-12-03 | 1,693 | 1,713.5 | 1,693 | 1,700 | 401,000 | 1,700 |
| 2024-12-02 | 1,710 | 1,710.5 | 1,683 | 1,689.5 | 387,100 | 1,689.50 |
| 2024-11-29 | 1,715.5 | 1,719.5 | 1,700.5 | 1,713.5 | 294,700 | 1,713.50 |
| 2024-11-28 | 1,695 | 1,716.5 | 1,693 | 1,715.5 | 318,600 | 1,715.50 |
| 2024-11-27 | 1,710 | 1,723 | 1,678 | 1,692 | 332,900 | 1,692 |
| 2024-11-26 | 1,716 | 1,720.5 | 1,687 | 1,704 | 390,400 | 1,704 |
| 2024-11-25 | 1,725 | 1,736 | 1,716 | 1,719.5 | 470,600 | 1,719.50 |
| 2024-11-22 | 1,723 | 1,729.5 | 1,709.5 | 1,718.5 | 347,100 | 1,718.50 |
| 2024-11-21 | 1,710.5 | 1,727 | 1,710 | 1,722 | 275,500 | 1,722 |
| 2024-11-20 | 1,710 | 1,720 | 1,703.5 | 1,714.5 | 330,900 | 1,714.50 |
| 2024-11-19 | 1,720 | 1,743 | 1,716 | 1,718.5 | 440,300 | 1,718.50 |
| 2024-11-18 | 1,693 | 1,722.5 | 1,693 | 1,714.5 | 340,600 | 1,714.50 |
| 2024-11-15 | 1,714.5 | 1,720 | 1,693 | 1,693 | 286,800 | 1,693 |
| 2024-11-14 | 1,732 | 1,739.5 | 1,705 | 1,707.5 | 347,700 | 1,707.50 |
| 2024-11-13 | 1,720 | 1,739 | 1,714.5 | 1,731 | 482,300 | 1,731 |
| 2024-11-12 | 1,700 | 1,728 | 1,697 | 1,723 | 493,500 | 1,723 |
| 2024-11-11 | 1,677 | 1,719 | 1,673 | 1,700 | 520,900 | 1,700 |
| 2024-11-08 | 1,693 | 1,708 | 1,665 | 1,691 | 552,200 | 1,691 |
| 2024-11-07 | 1,686 | 1,693.5 | 1,670 | 1,693.5 | 457,300 | 1,693.50 |
| 2024-11-06 | 1,699 | 1,704 | 1,681.5 | 1,688.5 | 408,000 | 1,688.50 |
| 2024-11-05 | 1,684 | 1,692.5 | 1,678 | 1,682.5 | 241,900 | 1,682.50 |
| 2024-11-01 | 1,684.5 | 1,697.5 | 1,671 | 1,675.5 | 326,900 | 1,675.50 |
| 2024-10-31 | 1,695.5 | 1,699.5 | 1,680.5 | 1,691.5 | 341,600 | 1,691.50 |
| 2024-10-30 | 1,698 | 1,707 | 1,678 | 1,698.5 | 1,298,700 | 1,698.50 |
| 2024-10-29 | 1,674.5 | 1,693 | 1,673 | 1,690 | 355,500 | 1,690 |
| 2024-10-28 | 1,640 | 1,675 | 1,636.5 | 1,674.5 | 384,000 | 1,674.50 |
| 2024-10-25 | 1,648 | 1,652.5 | 1,632 | 1,642.5 | 352,900 | 1,642.50 |
| 2024-10-24 | 1,649 | 1,653 | 1,616 | 1,647.5 | 569,700 | 1,647.50 |
| 2024-10-23 | 1,665 | 1,690 | 1,652.5 | 1,659.5 | 362,000 | 1,659.50 |
| 2024-10-22 | 1,668.5 | 1,682 | 1,660.5 | 1,670 | 328,300 | 1,670 |
| 2024-10-21 | 1,659 | 1,684.5 | 1,653 | 1,670 | 410,300 | 1,670 |
| 2024-10-18 | 1,640 | 1,666.5 | 1,639 | 1,659.5 | 454,600 | 1,659.50 |
| 2024-10-17 | 1,653 | 1,658 | 1,631 | 1,641 | 702,100 | 1,641 |
| 2024-10-16 | 1,690 | 1,719.5 | 1,646.5 | 1,650.5 | 916,500 | 1,650.50 |
| 2024-10-15 | 1,658 | 1,697.5 | 1,657.5 | 1,690 | 676,400 | 1,690 |
| 2024-10-11 | 1,670 | 1,687.5 | 1,658.5 | 1,659.5 | 467,400 | 1,659.50 |
| 2024-10-10 | 1,675 | 1,689 | 1,670 | 1,674 | 389,800 | 1,674 |
| 2024-10-09 | 1,645 | 1,683 | 1,642 | 1,683 | 771,500 | 1,683 |
| 2024-10-08 | 1,690 | 1,695.5 | 1,637 | 1,638 | 1,523,400 | 1,638 |
| 2024-10-07 | 1,708 | 1,716.5 | 1,695.5 | 1,702 | 478,900 | 1,702 |
| 2024-10-04 | 1,715 | 1,739.5 | 1,704 | 1,704 | 515,600 | 1,704 |
| 2024-10-03 | 1,692 | 1,739.5 | 1,687 | 1,734.5 | 881,400 | 1,734.50 |
| 2024-10-02 | 1,690 | 1,699.5 | 1,674 | 1,684 | 782,500 | 1,684 |
| 2024-10-01 | 1,725 | 1,728.5 | 1,687 | 1,696 | 1,100,100 | 1,696 |
| 2024-09-30 | 1,715 | 1,786.5 | 1,713.5 | 1,728.5 | 1,216,500 | 1,728.50 |
| 2024-09-27 | 1,742 | 1,752 | 1,708 | 1,749 | 2,621,500 | 1,749 |
| 2024-09-26 | 1,751.5 | 1,754.5 | 1,721.5 | 1,731 | 3,411,700 | 1,731 |
| 2024-09-25 | 1,710 | 1,741 | 1,707.5 | 1,734.5 | 1,181,900 | 1,734.50 |
| 2024-09-24 | 1,753.5 | 1,760 | 1,693 | 1,700.5 | 1,612,900 | 1,700.50 |
| 2024-09-20 | 1,732.5 | 1,766.5 | 1,727 | 1,764.5 | 1,708,000 | 1,764.50 |
| 2024-09-19 | 1,729.5 | 1,733.5 | 1,718 | 1,718 | 888,400 | 1,718 |
| 2024-09-18 | 1,734 | 1,741 | 1,714 | 1,728 | 829,400 | 1,728 |
| 2024-09-17 | 1,698.5 | 1,750 | 1,695.5 | 1,750 | 1,360,100 | 1,750 |
| 2024-09-13 | 1,740 | 1,742 | 1,686.5 | 1,690.5 | 975,700 | 1,690.50 |
| 2024-09-12 | 1,714.5 | 1,718 | 1,694.5 | 1,705 | 855,000 | 1,705 |
| 2024-09-11 | 1,722 | 1,724 | 1,674 | 1,716 | 853,400 | 1,716 |
| 2024-09-10 | 1,695 | 1,730 | 1,690.5 | 1,730 | 1,215,500 | 1,730 |
| 2024-09-09 | 1,652 | 1,698 | 1,652 | 1,684.5 | 1,520,600 | 1,684.50 |
| 2024-09-06 | 1,730 | 1,737.5 | 1,684 | 1,690.5 | 2,256,400 | 1,690.50 |
| 2024-09-05 | 1,737.5 | 1,740 | 1,708 | 1,722.5 | 9,853,900 | 1,722.50 |
| 2024-09-04 | 1,800 | 1,808.5 | 1,769.5 | 1,777.5 | 3,052,400 | 1,777.50 |
| 2024-09-03 | 1,825 | 1,829.5 | 1,803 | 1,817.5 | 1,597,700 | 1,817.50 |
| 2024-09-02 | 1,785 | 1,814.5 | 1,754 | 1,814.5 | 1,898,300 | 1,814.50 |
| 2024-08-30 | 1,724.5 | 1,779.5 | 1,720.5 | 1,762.5 | 3,497,700 | 1,762.50 |
| 2024-08-29 | 1,740 | 1,759 | 1,715 | 1,722 | 4,541,300 | 1,722 |
| 2024-08-28 | 1,762 | 1,781 | 1,737 | 1,750 | 4,648,200 | 1,750 |
| 2024-08-27 | 1,801.5 | 1,838 | 1,767.5 | 1,767.5 | 2,078,800 | 1,767.50 |
| 2024-08-26 | 1,804 | 1,817.5 | 1,786 | 1,809.5 | 1,648,200 | 1,809.50 |
| 2024-08-23 | 1,845.5 | 1,865 | 1,817 | 1,817 | 1,623,200 | 1,817 |
| 2024-08-22 | 1,861 | 1,870 | 1,845 | 1,858.5 | 1,254,000 | 1,858.50 |
| 2024-08-21 | 1,840.5 | 1,887 | 1,820.5 | 1,874 | 4,752,800 | 1,874 |
| 2024-08-20 | 2,008.5 | 2,076.5 | 2,008.5 | 2,076.5 | 293,400 | 2,076.50 |
| 2024-08-19 | 2,005 | 2,015 | 1,991 | 2,010.5 | 203,800 | 2,010.50 |
| 2024-08-16 | 2,000 | 2,010.5 | 1,988 | 2,005 | 277,500 | 2,005 |
| 2024-08-15 | 2,000 | 2,027.5 | 1,980.5 | 1,989.5 | 298,500 | 1,989.50 |
| 2024-08-14 | 2,000 | 2,019 | 1,992.5 | 2,012 | 225,200 | 2,012 |
| 2024-08-13 | 1,990 | 2,009.5 | 1,922.5 | 2,009 | 679,600 | 2,009 |
| 2024-08-09 | 2,058 | 2,069.5 | 2,014 | 2,029.5 | 369,100 | 2,029.50 |
| 2024-08-08 | 2,001 | 2,062.5 | 2,001 | 2,035 | 328,700 | 2,035 |
| 2024-08-07 | 1,980 | 2,047 | 1,972 | 2,023.5 | 327,800 | 2,023.50 |
| 2024-08-06 | 1,966.5 | 2,021.5 | 1,958 | 1,980 | 519,800 | 1,980 |
| 2024-08-05 | 1,937 | 2,006 | 1,865 | 1,872 | 964,300 | 1,872 |
| 2024-08-02 | 2,006 | 2,015.5 | 1,965 | 1,994 | 549,300 | 1,994 |
| 2024-08-01 | 2,052.5 | 2,062 | 2,027 | 2,036.5 | 326,700 | 2,036.50 |
| 2024-07-31 | 2,023 | 2,074.5 | 2,018 | 2,070.5 | 277,500 | 2,070.50 |
| 2024-07-30 | 2,049 | 2,049 | 2,017 | 2,027.5 | 217,500 | 2,027.50 |
| 2024-07-29 | 2,034 | 2,053 | 2,022 | 2,049 | 321,300 | 2,049 |
| 2024-07-26 | 2,018.5 | 2,032 | 2,003.5 | 2,018 | 224,700 | 2,018 |
| 2024-07-25 | 2,000 | 2,027 | 1,998 | 2,013 | 354,800 | 2,013 |
| 2024-07-24 | 2,030.5 | 2,030.5 | 2,005 | 2,005 | 225,300 | 2,005 |
| 2024-07-23 | 2,012.5 | 2,031.5 | 2,011 | 2,030 | 147,700 | 2,030 |
| 2024-07-22 | 2,015 | 2,019 | 2,004 | 2,010 | 162,300 | 2,010 |
| 2024-07-19 | 2,037.5 | 2,037.5 | 2,001 | 2,012.5 | 315,500 | 2,012.50 |
| 2024-07-18 | 2,044 | 2,064 | 2,037 | 2,037 | 245,500 | 2,037 |
| 2024-07-17 | 2,043.5 | 2,052.5 | 2,030 | 2,049 | 185,200 | 2,049 |
| 2024-07-16 | 2,055 | 2,055 | 2,020 | 2,030.5 | 311,400 | 2,030.50 |
| 2024-07-12 | 2,020.5 | 2,055 | 2,020 | 2,054.5 | 342,500 | 2,054.50 |
| 2024-07-11 | 2,039 | 2,045 | 2,018 | 2,025.5 | 305,700 | 2,025.50 |
| 2024-07-10 | 2,013 | 2,031 | 2,010 | 2,031 | 258,300 | 2,031 |
| 2024-07-09 | 2,010 | 2,024.5 | 2,007 | 2,007 | 279,300 | 2,007 |
| 2024-07-08 | 2,034 | 2,036 | 2,011 | 2,018.5 | 250,400 | 2,018.50 |
| 2024-07-05 | 2,037.5 | 2,045.5 | 2,028.5 | 2,031.5 | 194,500 | 2,031.50 |
| 2024-07-04 | 2,035 | 2,043.5 | 2,032 | 2,035.5 | 171,900 | 2,035.50 |
| 2024-07-03 | 2,036.5 | 2,040.5 | 2,023 | 2,037.5 | 196,700 | 2,037.50 |
| 2024-07-02 | 2,002 | 2,031.5 | 2,002 | 2,026 | 319,900 | 2,026 |
| 2024-07-01 | 2,016 | 2,018.5 | 2,001.5 | 2,001.5 | 306,300 | 2,001.50 |
| 2024-06-28 | 2,040.5 | 2,042 | 1,998 | 2,001 | 429,600 | 2,001 |
| 2024-06-27 | 2,038 | 2,052 | 2,027.5 | 2,041.5 | 274,100 | 2,041.50 |
| 2024-06-26 | 2,045 | 2,049 | 2,032.5 | 2,041 | 174,800 | 2,041 |
| 2024-06-25 | 2,038 | 2,058.5 | 2,035.5 | 2,042.5 | 190,000 | 2,042.50 |
| 2024-06-24 | 2,030 | 2,032.5 | 2,015 | 2,022.5 | 187,100 | 2,022.50 |
| 2024-06-21 | 2,008 | 2,034.5 | 2,008 | 2,016 | 222,700 | 2,016 |
| 2024-06-20 | 2,018 | 2,021 | 2,006 | 2,013.5 | 173,300 | 2,013.50 |
| 2024-06-19 | 2,022.5 | 2,027 | 2,007.5 | 2,018 | 126,100 | 2,018 |
| 2024-06-18 | 2,021 | 2,044.5 | 2,018 | 2,028 | 153,400 | 2,028 |
| 2024-06-17 | 2,029.5 | 2,031 | 1,997.5 | 2,013 | 228,100 | 2,013 |
| 2024-06-14 | 1,977.5 | 2,032.5 | 1,977.5 | 2,030.5 | 330,500 | 2,030.50 |
| 2024-06-13 | 2,020 | 2,024.5 | 1,975 | 1,977.5 | 323,500 | 1,977.50 |
| 2024-06-12 | 2,040 | 2,050 | 2,016 | 2,029 | 134,400 | 2,029 |
| 2024-06-11 | 2,041.5 | 2,053 | 2,032.5 | 2,038.5 | 139,300 | 2,038.50 |
| 2024-06-10 | 2,015 | 2,041.5 | 2,011 | 2,041.5 | 180,400 | 2,041.50 |
| 2024-06-07 | 2,000 | 2,025 | 1,999 | 2,019 | 157,900 | 2,019 |
| 2024-06-06 | 1,998 | 2,009 | 1,991 | 1,997 | 154,600 | 1,997 |
| 2024-06-05 | 2,024 | 2,026.5 | 1,994 | 1,994 | 175,900 | 1,994 |
| 2024-06-04 | 1,995 | 2,030.5 | 1,992.5 | 2,023.5 | 183,000 | 2,023.50 |
| 2024-06-03 | 2,000 | 2,012 | 1,988.5 | 1,998 | 186,400 | 1,998 |
| 2024-05-31 | 1,989.5 | 1,998.5 | 1,979 | 1,993 | 227,200 | 1,993 |
| 2024-05-30 | 1,960 | 1,993.5 | 1,955 | 1,976.5 | 198,800 | 1,976.50 |
| 2024-05-29 | 2,022.5 | 2,027.5 | 1,963.5 | 1,966.5 | 269,700 | 1,966.50 |
| 2024-05-28 | 2,010 | 2,029 | 2,008 | 2,023 | 182,100 | 2,023 |
| 2024-05-27 | 1,970.5 | 2,009 | 1,970.5 | 2,006.5 | 167,300 | 2,006.50 |
| 2024-05-24 | 1,953.5 | 1,974 | 1,952 | 1,967 | 164,300 | 1,967 |
| 2024-05-23 | 1,960 | 1,994 | 1,955 | 1,964.5 | 186,500 | 1,964.50 |
| 2024-05-22 | 1,978 | 1,980 | 1,958.5 | 1,962.5 | 242,400 | 1,962.50 |
| 2024-05-21 | 1,997.5 | 2,020 | 1,978.5 | 1,978.5 | 255,700 | 1,978.50 |
| 2024-05-20 | 1,995 | 2,007.5 | 1,990.5 | 2,001.5 | 149,700 | 2,001.50 |
| 2024-05-17 | 1,988 | 2,020 | 1,983.5 | 1,993.5 | 210,300 | 1,993.50 |
| 2024-05-16 | 2,000.5 | 2,009 | 1,977.5 | 1,990 | 235,000 | 1,990 |
| 2024-05-15 | 2,030 | 2,031.5 | 1,974.5 | 1,981.5 | 343,000 | 1,981.50 |
| 2024-05-14 | 1,998 | 2,037 | 1,962 | 2,013 | 459,700 | 2,013 |
| 2024-05-13 | 1,901 | 1,989.5 | 1,899.5 | 1,984 | 700,500 | 1,984 |
| 2024-05-10 | 2,035 | 2,039 | 1,877 | 1,899.5 | 1,501,100 | 1,899.50 |
| 2024-05-09 | 2,113.5 | 2,123 | 2,065.5 | 2,065.5 | 257,400 | 2,065.50 |
| 2024-05-08 | 2,124 | 2,126 | 2,097 | 2,102 | 204,600 | 2,102 |
| 2024-05-07 | 2,130 | 2,131.5 | 2,111 | 2,124 | 171,700 | 2,124 |
| 2024-05-02 | 2,150 | 2,165 | 2,123 | 2,127.5 | 151,100 | 2,127.50 |
| 2024-05-01 | 2,143.5 | 2,171.5 | 2,136 | 2,150 | 158,800 | 2,150 |
| 2024-04-30 | 2,155 | 2,164 | 2,139 | 2,150 | 211,700 | 2,150 |
| 2024-04-26 | 2,128 | 2,155 | 2,125 | 2,154.5 | 192,300 | 2,154.50 |
| 2024-04-25 | 2,140 | 2,149 | 2,124.5 | 2,128 | 137,600 | 2,128 |
| 2024-04-24 | 2,166 | 2,166 | 2,133.5 | 2,145.5 | 151,600 | 2,145.50 |
| 2024-04-23 | 2,160 | 2,165.5 | 2,145.5 | 2,160 | 158,300 | 2,160 |
| 2024-04-22 | 2,121 | 2,154 | 2,119 | 2,152.5 | 253,700 | 2,152.50 |
| 2024-04-19 | 2,123.5 | 2,123.5 | 2,080.5 | 2,088 | 228,100 | 2,088 |
| 2024-04-18 | 2,094 | 2,135 | 2,079.5 | 2,126 | 198,900 | 2,126 |
| 2024-04-17 | 2,089 | 2,099.5 | 2,062 | 2,088.5 | 182,200 | 2,088.50 |
| 2024-04-16 | 2,101 | 2,110 | 2,088 | 2,092.5 | 207,100 | 2,092.50 |
| 2024-04-15 | 2,120 | 2,125 | 2,096.5 | 2,120.5 | 180,000 | 2,120.50 |
| 2024-04-12 | 2,101 | 2,128.5 | 2,100.5 | 2,119.5 | 172,700 | 2,119.50 |
| 2024-04-11 | 2,130 | 2,130 | 2,103.5 | 2,106 | 202,300 | 2,106 |
| 2024-04-10 | 2,162 | 2,166 | 2,137.5 | 2,138 | 140,600 | 2,138 |
| 2024-04-09 | 2,144 | 2,161 | 2,136 | 2,155.5 | 202,400 | 2,155.50 |
| 2024-04-08 | 2,130.5 | 2,143 | 2,118 | 2,137 | 177,400 | 2,137 |
| 2024-04-05 | 2,065 | 2,144 | 2,061 | 2,126 | 413,800 | 2,126 |
| 2024-04-04 | 2,060 | 2,078 | 2,036.5 | 2,071 | 291,000 | 2,071 |
| 2024-04-03 | 2,050 | 2,086.5 | 2,037 | 2,061 | 296,500 | 2,061 |
| 2024-04-02 | 2,120 | 2,126 | 2,055 | 2,057.5 | 450,700 | 2,057.50 |
| 2024-04-01 | 2,165 | 2,165.5 | 2,112 | 2,112 | 366,400 | 2,112 |
| 2024-03-29 | 2,160 | 2,176 | 2,147 | 2,168.5 | 420,900 | 2,168.50 |
| 2024-03-28 | 2,120 | 2,163.5 | 2,117 | 2,145.5 | 1,523,800 | 2,145.50 |
| 2024-03-27 | 2,168 | 2,199 | 2,151.5 | 2,155.5 | 2,346,900 | 2,155.50 |
| 2024-03-26 | 2,180 | 2,186.5 | 2,148 | 2,163 | 777,300 | 2,163 |
| 2024-03-25 | 2,231.5 | 2,236.5 | 2,182.5 | 2,182.5 | 715,000 | 2,182.50 |
| 2024-03-22 | 2,228 | 2,247.5 | 2,216 | 2,228.5 | 332,900 | 2,228.50 |
| 2024-03-21 | 2,277 | 2,279 | 2,225 | 2,231.5 | 517,800 | 2,231.50 |
| 2024-03-19 | 2,246 | 2,269 | 2,237 | 2,268 | 249,200 | 2,268 |
| 2024-03-18 | 2,270.5 | 2,270.5 | 2,237 | 2,243.5 | 293,900 | 2,243.50 |
| 2024-03-15 | 2,264.5 | 2,280.5 | 2,252 | 2,262.5 | 309,700 | 2,262.50 |
| 2024-03-14 | 2,221.5 | 2,272 | 2,213 | 2,272 | 354,600 | 2,272 |
| 2024-03-13 | 2,238.5 | 2,240.5 | 2,200.5 | 2,224 | 278,000 | 2,224 |
| 2024-03-12 | 2,202 | 2,239 | 2,183 | 2,237.5 | 276,900 | 2,237.50 |
| 2024-03-11 | 2,207.5 | 2,210.5 | 2,189 | 2,208.5 | 370,600 | 2,208.50 |
| 2024-03-08 | 2,190 | 2,218.5 | 2,164 | 2,216.5 | 370,200 | 2,216.50 |
| 2024-03-07 | 2,190 | 2,216.5 | 2,189 | 2,205 | 260,900 | 2,205 |
| 2024-03-06 | 2,181 | 2,204 | 2,171 | 2,188 | 260,600 | 2,188 |
| 2024-03-05 | 2,176 | 2,200 | 2,155.5 | 2,184.5 | 282,200 | 2,184.50 |
| 2024-03-04 | 2,191 | 2,196 | 2,166.5 | 2,180.5 | 387,300 | 2,180.50 |
| 2024-03-01 | 2,220 | 2,220 | 2,193 | 2,199 | 573,700 | 2,199 |
| 2024-02-29 | 2,263 | 2,278 | 2,240 | 2,240 | 444,400 | 2,240 |
| 2024-02-28 | 2,218 | 2,271.5 | 2,218 | 2,263 | 335,200 | 2,263 |
| 2024-02-27 | 2,256.5 | 2,256.5 | 2,217 | 2,221.5 | 370,000 | 2,221.50 |
| 2024-02-26 | 2,242.5 | 2,265 | 2,240.5 | 2,248.5 | 275,900 | 2,248.50 |
| 2024-02-22 | 2,227.5 | 2,246.5 | 2,226.5 | 2,245 | 199,300 | 2,245 |
| 2024-02-21 | 2,258 | 2,258 | 2,220.5 | 2,230 | 232,100 | 2,230 |
| 2024-02-20 | 2,277 | 2,279 | 2,227 | 2,235 | 270,400 | 2,235 |
| 2024-02-19 | 2,211.5 | 2,269.5 | 2,210 | 2,267 | 319,000 | 2,267 |
| 2024-02-16 | 2,179 | 2,225.5 | 2,174 | 2,207 | 308,200 | 2,207 |
| 2024-02-15 | 2,212.5 | 2,218.5 | 2,161.5 | 2,168.5 | 504,500 | 2,168.50 |
| 2024-02-14 | 2,269.5 | 2,279 | 2,218 | 2,219 | 452,600 | 2,219 |
| 2024-02-13 | 2,328.5 | 2,334 | 2,237.5 | 2,275.5 | 611,800 | 2,275.50 |
| 2024-02-09 | 2,311.5 | 2,360 | 2,290.5 | 2,323 | 355,700 | 2,323 |
| 2024-02-08 | 2,313 | 2,319 | 2,276.5 | 2,311.5 | 326,500 | 2,311.50 |
| 2024-02-07 | 2,317 | 2,324 | 2,297 | 2,316.5 | 209,100 | 2,316.50 |
| 2024-02-06 | 2,341.5 | 2,351 | 2,313 | 2,313 | 213,500 | 2,313 |
| 2024-02-05 | 2,365.5 | 2,366.5 | 2,321 | 2,345.5 | 230,700 | 2,345.50 |
| 2024-02-02 | 2,362 | 2,367 | 2,331 | 2,345 | 195,700 | 2,345 |
| 2024-02-01 | 2,364 | 2,364 | 2,334.5 | 2,354 | 216,100 | 2,354 |
| 2024-01-31 | 2,334 | 2,364.5 | 2,327.5 | 2,364.5 | 163,900 | 2,364.50 |
| 2024-01-30 | 2,325 | 2,349.5 | 2,322 | 2,331.5 | 225,400 | 2,331.50 |
| 2024-01-29 | 2,306.5 | 2,321.5 | 2,305 | 2,317.5 | 200,600 | 2,317.50 |
| 2024-01-26 | 2,304 | 2,310 | 2,285 | 2,286.5 | 199,900 | 2,286.50 |
| 2024-01-25 | 2,296 | 2,311 | 2,282.5 | 2,309.5 | 237,200 | 2,309.50 |
| 2024-01-24 | 2,340 | 2,348.5 | 2,303 | 2,303 | 261,300 | 2,303 |
| 2024-01-23 | 2,355 | 2,369.5 | 2,331 | 2,343.5 | 197,300 | 2,343.50 |
| 2024-01-22 | 2,356 | 2,363.5 | 2,338 | 2,359 | 214,500 | 2,359 |
| 2024-01-19 | 2,420 | 2,423.5 | 2,353 | 2,357 | 246,900 | 2,357 |
| 2024-01-18 | 2,420 | 2,420 | 2,395 | 2,402 | 271,700 | 2,402 |
| 2024-01-17 | 2,381.5 | 2,438.5 | 2,378 | 2,423.5 | 317,800 | 2,423.50 |
| 2024-01-16 | 2,395 | 2,402 | 2,364.5 | 2,371.5 | 274,600 | 2,371.50 |
| 2024-01-15 | 2,378.5 | 2,393.5 | 2,360.5 | 2,393 | 287,900 | 2,393 |
| 2024-01-12 | 2,350 | 2,375 | 2,346 | 2,370.5 | 354,600 | 2,370.50 |
| 2024-01-11 | 2,336.5 | 2,344 | 2,316.5 | 2,339 | 323,000 | 2,339 |
| 2024-01-10 | 2,331 | 2,356.5 | 2,327.5 | 2,328.5 | 331,200 | 2,328.50 |
| 2024-01-09 | 2,294 | 2,331 | 2,289 | 2,329 | 465,300 | 2,329 |
| 2024-01-05 | 2,267 | 2,287 | 2,254.5 | 2,279.5 | 310,200 | 2,279.50 |
| 2024-01-04 | 2,217.5 | 2,246 | 2,180 | 2,242 | 429,900 | 2,242 |
分割・併合履歴 ： [2006-03-28]1株→1.4株 [2006-01-26]1株→1.5株 [2005-03-28]1株→1.5株 [2001-03-27]1株→1.5株 [2000-03-28]1株→1.5株