8174 日本瓦斯(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,183.5 | 2,199 | 2,164.5 | 2,169 | 192,500 | 2,169 |
| 2024-12-27 | 2,175 | 2,198 | 2,169.5 | 2,181 | 259,300 | 2,181 |
| 2024-12-26 | 2,145 | 2,150.5 | 2,133 | 2,150.5 | 136,300 | 2,150.50 |
| 2024-12-25 | 2,166 | 2,169 | 2,121.5 | 2,137 | 137,700 | 2,137 |
| 2024-12-24 | 2,178 | 2,187 | 2,164 | 2,171.5 | 237,800 | 2,171.50 |
| 2024-12-23 | 2,142 | 2,175 | 2,119 | 2,173.5 | 528,300 | 2,173.50 |
| 2024-12-20 | 2,090.5 | 2,098.5 | 2,071 | 2,080 | 415,900 | 2,080 |
| 2024-12-19 | 2,109 | 2,120 | 2,093.5 | 2,100 | 254,100 | 2,100 |
| 2024-12-18 | 2,139.5 | 2,154 | 2,130 | 2,130 | 365,700 | 2,130 |
| 2024-12-17 | 2,142 | 2,153.5 | 2,134 | 2,140 | 313,300 | 2,140 |
| 2024-12-16 | 2,144 | 2,170 | 2,142 | 2,148.5 | 329,600 | 2,148.50 |
| 2024-12-13 | 2,123.5 | 2,153 | 2,123.5 | 2,128.5 | 507,300 | 2,128.50 |
| 2024-12-12 | 2,083.5 | 2,144.5 | 2,074.5 | 2,130 | 576,900 | 2,130 |
| 2024-12-11 | 2,055.5 | 2,080 | 2,048 | 2,064 | 486,900 | 2,064 |
| 2024-12-10 | 2,045.5 | 2,054.5 | 2,040 | 2,042.5 | 226,600 | 2,042.50 |
| 2024-12-09 | 2,023.5 | 2,051 | 2,023.5 | 2,042 | 318,600 | 2,042 |
| 2024-12-06 | 2,022 | 2,032.5 | 2,012.5 | 2,026.5 | 236,300 | 2,026.50 |
| 2024-12-05 | 2,002 | 2,023.5 | 1,999 | 2,016 | 320,600 | 2,016 |
| 2024-12-04 | 2,020 | 2,032.5 | 2,002.5 | 2,008.5 | 247,900 | 2,008.50 |
| 2024-12-03 | 2,050 | 2,073 | 2,024 | 2,046 | 457,000 | 2,046 |
| 2024-12-02 | 2,064 | 2,076.5 | 2,051.5 | 2,058.5 | 229,300 | 2,058.50 |
| 2024-11-29 | 2,073 | 2,077.5 | 2,061 | 2,061 | 179,800 | 2,061 |
| 2024-11-28 | 2,080 | 2,083.5 | 2,064 | 2,072.5 | 149,600 | 2,072.50 |
| 2024-11-27 | 2,069.5 | 2,081 | 2,050.5 | 2,074 | 239,800 | 2,074 |
| 2024-11-26 | 2,074 | 2,078.5 | 2,051 | 2,071 | 232,000 | 2,071 |
| 2024-11-25 | 2,083 | 2,105.5 | 2,065.5 | 2,071 | 346,100 | 2,071 |
| 2024-11-22 | 2,071.5 | 2,078.5 | 2,060 | 2,069 | 162,500 | 2,069 |
| 2024-11-21 | 2,063 | 2,082.5 | 2,057.5 | 2,066 | 210,800 | 2,066 |
| 2024-11-20 | 2,060 | 2,083.5 | 2,052.5 | 2,070 | 269,000 | 2,070 |
| 2024-11-19 | 2,126 | 2,134.5 | 2,066.5 | 2,070 | 355,000 | 2,070 |
| 2024-11-18 | 2,125 | 2,147.5 | 2,121.5 | 2,125 | 293,300 | 2,125 |
| 2024-11-15 | 2,116.5 | 2,133 | 2,104.5 | 2,125 | 195,900 | 2,125 |
| 2024-11-14 | 2,078.5 | 2,125.5 | 2,077.5 | 2,105 | 535,800 | 2,105 |
| 2024-11-13 | 2,077.5 | 2,110.5 | 2,074.5 | 2,092.5 | 371,700 | 2,092.50 |
| 2024-11-12 | 2,056 | 2,082 | 2,052 | 2,073 | 444,900 | 2,073 |
| 2024-11-11 | 2,066.5 | 2,071.5 | 2,048 | 2,056 | 193,500 | 2,056 |
| 2024-11-08 | 2,081.5 | 2,085 | 2,060 | 2,070 | 274,600 | 2,070 |
| 2024-11-07 | 2,075 | 2,088.5 | 2,063 | 2,074 | 309,300 | 2,074 |
| 2024-11-06 | 2,064 | 2,102.5 | 2,050 | 2,073.5 | 427,100 | 2,073.50 |
| 2024-11-05 | 2,050 | 2,066.5 | 2,029.5 | 2,059.5 | 540,600 | 2,059.50 |
| 2024-11-01 | 2,070 | 2,100 | 2,052.5 | 2,062 | 388,300 | 2,062 |
| 2024-10-31 | 2,125 | 2,134 | 2,085.5 | 2,090 | 339,800 | 2,090 |
| 2024-10-30 | 2,091.5 | 2,131 | 2,062 | 2,119 | 1,655,000 | 2,119 |
| 2024-10-29 | 2,125 | 2,140.5 | 2,119 | 2,132 | 233,400 | 2,132 |
| 2024-10-28 | 2,093.5 | 2,126 | 2,081 | 2,122.5 | 303,800 | 2,122.50 |
| 2024-10-25 | 2,108 | 2,112 | 2,087 | 2,094.5 | 336,200 | 2,094.50 |
| 2024-10-24 | 2,150.5 | 2,153.5 | 2,115 | 2,123 | 269,200 | 2,123 |
| 2024-10-23 | 2,159 | 2,173 | 2,150 | 2,154.5 | 354,300 | 2,154.50 |
| 2024-10-22 | 2,183.5 | 2,191.5 | 2,152 | 2,163.5 | 302,100 | 2,163.50 |
| 2024-10-21 | 2,212 | 2,212 | 2,182.5 | 2,190 | 286,800 | 2,190 |
| 2024-10-18 | 2,238.5 | 2,239 | 2,214.5 | 2,218.5 | 261,000 | 2,218.50 |
| 2024-10-17 | 2,235 | 2,259 | 2,219 | 2,227.5 | 389,600 | 2,227.50 |
| 2024-10-16 | 2,211 | 2,235.5 | 2,203 | 2,214 | 445,200 | 2,214 |
| 2024-10-15 | 2,251.5 | 2,254.5 | 2,211 | 2,228.5 | 682,900 | 2,228.50 |
| 2024-10-11 | 2,230 | 2,242 | 2,221 | 2,232.5 | 316,800 | 2,232.50 |
| 2024-10-10 | 2,250 | 2,251.5 | 2,220 | 2,249.5 | 512,200 | 2,249.50 |
| 2024-10-09 | 2,263.5 | 2,289.5 | 2,246.5 | 2,263 | 544,900 | 2,263 |
| 2024-10-08 | 2,290 | 2,302 | 2,241.5 | 2,244.5 | 403,600 | 2,244.50 |
| 2024-10-07 | 2,347.5 | 2,357 | 2,307.5 | 2,325.5 | 359,000 | 2,325.50 |
| 2024-10-04 | 2,288 | 2,349.5 | 2,277.5 | 2,347.5 | 483,900 | 2,347.50 |
| 2024-10-03 | 2,301.5 | 2,313.5 | 2,288 | 2,292.5 | 474,600 | 2,292.50 |
| 2024-10-02 | 2,275 | 2,295 | 2,260.5 | 2,273 | 421,000 | 2,273 |
| 2024-10-01 | 2,289.5 | 2,329.5 | 2,270 | 2,285.5 | 283,800 | 2,285.50 |
| 2024-09-30 | 2,273.5 | 2,325 | 2,254 | 2,297 | 381,300 | 2,297 |
| 2024-09-27 | 2,286 | 2,331 | 2,276.5 | 2,323.5 | 296,000 | 2,323.50 |
| 2024-09-26 | 2,312 | 2,346.5 | 2,285 | 2,336.5 | 350,300 | 2,336.50 |
| 2024-09-25 | 2,281 | 2,295 | 2,257 | 2,280 | 264,400 | 2,280 |
| 2024-09-24 | 2,290.5 | 2,300 | 2,271.5 | 2,271.5 | 260,500 | 2,271.50 |
| 2024-09-20 | 2,275 | 2,300 | 2,263.5 | 2,284.5 | 234,000 | 2,284.50 |
| 2024-09-19 | 2,299 | 2,332 | 2,290 | 2,295 | 178,700 | 2,295 |
| 2024-09-18 | 2,285 | 2,305.5 | 2,281.5 | 2,304 | 176,500 | 2,304 |
| 2024-09-17 | 2,339 | 2,339.5 | 2,267.5 | 2,298 | 218,400 | 2,298 |
| 2024-09-13 | 2,320.5 | 2,329.5 | 2,283 | 2,300.5 | 351,100 | 2,300.50 |
| 2024-09-12 | 2,300.5 | 2,339 | 2,290 | 2,325.5 | 350,100 | 2,325.50 |
| 2024-09-11 | 2,310.5 | 2,311 | 2,237 | 2,257.5 | 344,600 | 2,257.50 |
| 2024-09-10 | 2,335.5 | 2,358 | 2,317 | 2,333 | 265,300 | 2,333 |
| 2024-09-09 | 2,268 | 2,318.5 | 2,257 | 2,315 | 231,400 | 2,315 |
| 2024-09-06 | 2,295 | 2,320.5 | 2,289.5 | 2,313.5 | 294,100 | 2,313.50 |
| 2024-09-05 | 2,288 | 2,300 | 2,265.5 | 2,273 | 218,300 | 2,273 |
| 2024-09-04 | 2,260 | 2,285.5 | 2,251.5 | 2,258.5 | 390,300 | 2,258.50 |
| 2024-09-03 | 2,286.5 | 2,308 | 2,284 | 2,295 | 261,400 | 2,295 |
| 2024-09-02 | 2,327 | 2,327 | 2,286.5 | 2,295.5 | 293,500 | 2,295.50 |
| 2024-08-30 | 2,334 | 2,334 | 2,284 | 2,324.5 | 400,300 | 2,324.50 |
| 2024-08-29 | 2,335 | 2,343 | 2,308.5 | 2,343 | 580,200 | 2,343 |
| 2024-08-28 | 2,321.5 | 2,327 | 2,302 | 2,323.5 | 149,900 | 2,323.50 |
| 2024-08-27 | 2,367 | 2,369.5 | 2,332 | 2,333 | 242,900 | 2,333 |
| 2024-08-26 | 2,378 | 2,378 | 2,331 | 2,350 | 239,000 | 2,350 |
| 2024-08-23 | 2,382.5 | 2,391.5 | 2,370 | 2,380 | 298,200 | 2,380 |
| 2024-08-22 | 2,369 | 2,376 | 2,351.5 | 2,365 | 307,500 | 2,365 |
| 2024-08-21 | 2,345.5 | 2,364 | 2,328 | 2,348 | 278,700 | 2,348 |
| 2024-08-20 | 2,291.5 | 2,338.5 | 2,291.5 | 2,338.5 | 259,200 | 2,338.50 |
| 2024-08-19 | 2,320 | 2,345 | 2,307 | 2,314 | 253,700 | 2,314 |
| 2024-08-16 | 2,332 | 2,348 | 2,310 | 2,332 | 194,900 | 2,332 |
| 2024-08-15 | 2,293 | 2,317 | 2,282.5 | 2,317 | 234,600 | 2,317 |
| 2024-08-14 | 2,323.5 | 2,332 | 2,288.5 | 2,294.5 | 391,600 | 2,294.50 |
| 2024-08-13 | 2,269 | 2,308.5 | 2,264 | 2,308.5 | 178,300 | 2,308.50 |
| 2024-08-09 | 2,322.5 | 2,330.5 | 2,273 | 2,300.5 | 357,600 | 2,300.50 |
| 2024-08-08 | 2,298.5 | 2,345 | 2,279.5 | 2,297 | 286,100 | 2,297 |
| 2024-08-07 | 2,237.5 | 2,355.5 | 2,232 | 2,301 | 502,100 | 2,301 |
| 2024-08-06 | 2,220.5 | 2,283 | 2,154.5 | 2,262 | 791,600 | 2,262 |
| 2024-08-05 | 2,153.5 | 2,207 | 2,081.5 | 2,093 | 601,000 | 2,093 |
| 2024-08-02 | 2,221 | 2,240 | 2,155 | 2,166 | 448,800 | 2,166 |
| 2024-08-01 | 2,300 | 2,306 | 2,257.5 | 2,271.5 | 606,700 | 2,271.50 |
| 2024-07-31 | 2,375 | 2,400 | 2,275 | 2,349.5 | 1,358,900 | 2,349.50 |
| 2024-07-30 | 2,537 | 2,542.5 | 2,480 | 2,498 | 342,100 | 2,498 |
| 2024-07-29 | 2,445 | 2,536 | 2,443 | 2,525 | 314,800 | 2,525 |
| 2024-07-26 | 2,430.5 | 2,490.5 | 2,430.5 | 2,463 | 463,300 | 2,463 |
| 2024-07-25 | 2,444 | 2,458 | 2,397 | 2,412.5 | 443,700 | 2,412.50 |
| 2024-07-24 | 2,450.5 | 2,453 | 2,403.5 | 2,437.5 | 670,400 | 2,437.50 |
| 2024-07-23 | 2,482.5 | 2,519 | 2,479.5 | 2,486 | 424,600 | 2,486 |
| 2024-07-22 | 2,493 | 2,520 | 2,489 | 2,507.5 | 416,500 | 2,507.50 |
| 2024-07-19 | 2,503.5 | 2,522 | 2,479 | 2,484.5 | 330,300 | 2,484.50 |
| 2024-07-18 | 2,436.5 | 2,530 | 2,436.5 | 2,503.5 | 617,100 | 2,503.50 |
| 2024-07-17 | 2,396 | 2,431 | 2,380 | 2,424.5 | 432,800 | 2,424.50 |
| 2024-07-16 | 2,402 | 2,402 | 2,375 | 2,378.5 | 349,200 | 2,378.50 |
| 2024-07-12 | 2,393.5 | 2,421.5 | 2,391 | 2,421.5 | 293,200 | 2,421.50 |
| 2024-07-11 | 2,356 | 2,405 | 2,356 | 2,393 | 478,300 | 2,393 |
| 2024-07-10 | 2,365 | 2,366.5 | 2,339 | 2,346 | 491,700 | 2,346 |
| 2024-07-09 | 2,348 | 2,394 | 2,346 | 2,379.5 | 373,800 | 2,379.50 |
| 2024-07-08 | 2,383 | 2,391.5 | 2,323.5 | 2,353.5 | 549,100 | 2,353.50 |
| 2024-07-05 | 2,410 | 2,412.5 | 2,387 | 2,401 | 275,600 | 2,401 |
| 2024-07-04 | 2,397 | 2,434 | 2,397 | 2,418.5 | 246,600 | 2,418.50 |
| 2024-07-03 | 2,395 | 2,418 | 2,394.5 | 2,396.5 | 283,600 | 2,396.50 |
| 2024-07-02 | 2,373.5 | 2,406 | 2,366.5 | 2,394.5 | 599,400 | 2,394.50 |
| 2024-07-01 | 2,427 | 2,457.5 | 2,393 | 2,393 | 294,000 | 2,393 |
| 2024-06-28 | 2,440 | 2,449 | 2,401.5 | 2,417.5 | 316,200 | 2,417.50 |
| 2024-06-27 | 2,399.5 | 2,461 | 2,391 | 2,445 | 375,000 | 2,445 |
| 2024-06-26 | 2,408.5 | 2,428 | 2,369 | 2,405.5 | 600,000 | 2,405.50 |
| 2024-06-25 | 2,325 | 2,373 | 2,313 | 2,358.5 | 328,900 | 2,358.50 |
| 2024-06-24 | 2,366 | 2,372.5 | 2,315.5 | 2,335.5 | 334,400 | 2,335.50 |
| 2024-06-21 | 2,366 | 2,387 | 2,357.5 | 2,361.5 | 771,400 | 2,361.50 |
| 2024-06-20 | 2,350 | 2,369.5 | 2,335 | 2,354.5 | 315,400 | 2,354.50 |
| 2024-06-19 | 2,392 | 2,403.5 | 2,366 | 2,378.5 | 220,200 | 2,378.50 |
| 2024-06-18 | 2,369 | 2,385.5 | 2,345 | 2,368.5 | 502,200 | 2,368.50 |
| 2024-06-17 | 2,353 | 2,369.5 | 2,334.5 | 2,363.5 | 326,000 | 2,363.50 |
| 2024-06-14 | 2,290.5 | 2,372 | 2,256 | 2,350.5 | 437,400 | 2,350.50 |
| 2024-06-13 | 2,386 | 2,393.5 | 2,330 | 2,340.5 | 255,100 | 2,340.50 |
| 2024-06-12 | 2,412 | 2,423 | 2,382.5 | 2,394.5 | 376,600 | 2,394.50 |
| 2024-06-11 | 2,403 | 2,438 | 2,403 | 2,412 | 235,000 | 2,412 |
| 2024-06-10 | 2,336.5 | 2,429.5 | 2,336.5 | 2,402 | 262,500 | 2,402 |
| 2024-06-07 | 2,323.5 | 2,345.5 | 2,312.5 | 2,334 | 345,600 | 2,334 |
| 2024-06-06 | 2,375 | 2,375 | 2,320 | 2,323.5 | 295,800 | 2,323.50 |
| 2024-06-05 | 2,389 | 2,389 | 2,353 | 2,378 | 309,200 | 2,378 |
| 2024-06-04 | 2,361 | 2,404.5 | 2,349 | 2,404.5 | 276,000 | 2,404.50 |
| 2024-06-03 | 2,372 | 2,390 | 2,349.5 | 2,382.5 | 292,200 | 2,382.50 |
| 2024-05-31 | 2,372 | 2,394.5 | 2,367 | 2,389.5 | 406,900 | 2,389.50 |
| 2024-05-30 | 2,334 | 2,375 | 2,325 | 2,364.5 | 271,900 | 2,364.50 |
| 2024-05-29 | 2,370 | 2,386.5 | 2,318.5 | 2,339 | 392,700 | 2,339 |
| 2024-05-28 | 2,410 | 2,413.5 | 2,387.5 | 2,396.5 | 208,700 | 2,396.50 |
| 2024-05-27 | 2,418 | 2,423 | 2,390 | 2,416.5 | 221,800 | 2,416.50 |
| 2024-05-24 | 2,382 | 2,423 | 2,382 | 2,416 | 166,400 | 2,416 |
| 2024-05-23 | 2,417.5 | 2,421 | 2,386 | 2,414.5 | 235,800 | 2,414.50 |
| 2024-05-22 | 2,464.5 | 2,472.5 | 2,428.5 | 2,435 | 241,100 | 2,435 |
| 2024-05-21 | 2,510 | 2,527.5 | 2,491.5 | 2,497 | 236,100 | 2,497 |
| 2024-05-20 | 2,466 | 2,493 | 2,450 | 2,493 | 289,300 | 2,493 |
| 2024-05-17 | 2,466 | 2,475.5 | 2,439 | 2,447.5 | 122,700 | 2,447.50 |
| 2024-05-16 | 2,450 | 2,459 | 2,427 | 2,455 | 194,000 | 2,455 |
| 2024-05-15 | 2,450 | 2,465 | 2,414.5 | 2,416.5 | 178,500 | 2,416.50 |
| 2024-05-14 | 2,467.5 | 2,486.5 | 2,446 | 2,460.5 | 270,700 | 2,460.50 |
| 2024-05-13 | 2,473.5 | 2,486 | 2,439 | 2,446.5 | 216,800 | 2,446.50 |
| 2024-05-10 | 2,486.5 | 2,506.5 | 2,449.5 | 2,504 | 323,900 | 2,504 |
| 2024-05-09 | 2,463.5 | 2,480 | 2,439 | 2,451.5 | 307,400 | 2,451.50 |
| 2024-05-08 | 2,441.5 | 2,448.5 | 2,413.5 | 2,429.5 | 203,800 | 2,429.50 |
| 2024-05-07 | 2,462.5 | 2,479 | 2,406 | 2,419 | 413,900 | 2,419 |
| 2024-05-02 | 2,450 | 2,467 | 2,408 | 2,422 | 325,100 | 2,422 |
| 2024-05-01 | 2,712.5 | 2,712.5 | 2,478.5 | 2,478.5 | 497,500 | 2,478.50 |
| 2024-04-30 | 2,601 | 2,613 | 2,538 | 2,568 | 319,700 | 2,568 |
| 2024-04-26 | 2,548.5 | 2,624 | 2,539 | 2,600 | 316,000 | 2,600 |
| 2024-04-25 | 2,591 | 2,604 | 2,550 | 2,562 | 233,200 | 2,562 |
| 2024-04-24 | 2,580 | 2,595.5 | 2,571.5 | 2,582.5 | 187,400 | 2,582.50 |
| 2024-04-23 | 2,608 | 2,619 | 2,569.5 | 2,588.5 | 188,700 | 2,588.50 |
| 2024-04-22 | 2,537 | 2,590 | 2,531.5 | 2,590 | 249,000 | 2,590 |
| 2024-04-19 | 2,517.5 | 2,521 | 2,473.5 | 2,489 | 266,700 | 2,489 |
| 2024-04-18 | 2,536.5 | 2,559 | 2,513 | 2,540.5 | 192,700 | 2,540.50 |
| 2024-04-17 | 2,632.5 | 2,633 | 2,529 | 2,533.5 | 350,200 | 2,533.50 |
| 2024-04-16 | 2,620.5 | 2,662.5 | 2,610 | 2,630.5 | 363,200 | 2,630.50 |
| 2024-04-15 | 2,583.5 | 2,655 | 2,566 | 2,632 | 226,100 | 2,632 |
| 2024-04-12 | 2,613.5 | 2,627.5 | 2,592 | 2,602.5 | 162,600 | 2,602.50 |
| 2024-04-11 | 2,570.5 | 2,637.5 | 2,553.5 | 2,613.5 | 252,600 | 2,613.50 |
| 2024-04-10 | 2,536 | 2,606 | 2,533 | 2,594.5 | 236,100 | 2,594.50 |
| 2024-04-09 | 2,585 | 2,587.5 | 2,528 | 2,540.5 | 227,300 | 2,540.50 |
| 2024-04-08 | 2,606 | 2,608 | 2,572 | 2,584 | 225,800 | 2,584 |
| 2024-04-05 | 2,575 | 2,604 | 2,564 | 2,603.5 | 229,300 | 2,603.50 |
| 2024-04-04 | 2,570 | 2,599 | 2,558 | 2,586 | 261,300 | 2,586 |
| 2024-04-03 | 2,547 | 2,580.5 | 2,544 | 2,563.5 | 340,600 | 2,563.50 |
| 2024-04-02 | 2,566 | 2,582 | 2,535.5 | 2,547 | 344,100 | 2,547 |
| 2024-04-01 | 2,587 | 2,604.5 | 2,562 | 2,579 | 256,400 | 2,579 |
| 2024-03-29 | 2,536.5 | 2,569.5 | 2,530.5 | 2,569.5 | 214,600 | 2,569.50 |
| 2024-03-28 | 2,555 | 2,578.5 | 2,520.5 | 2,536.5 | 272,600 | 2,536.50 |
| 2024-03-27 | 2,605.5 | 2,637 | 2,582 | 2,591 | 266,500 | 2,591 |
| 2024-03-26 | 2,590.5 | 2,593 | 2,564 | 2,582 | 288,900 | 2,582 |
| 2024-03-25 | 2,680 | 2,680 | 2,577.5 | 2,601.5 | 364,600 | 2,601.50 |
| 2024-03-22 | 2,665 | 2,719.5 | 2,659.5 | 2,707 | 516,400 | 2,707 |
| 2024-03-21 | 2,639.5 | 2,696 | 2,637.5 | 2,662 | 496,300 | 2,662 |
| 2024-03-19 | 2,590 | 2,678.5 | 2,586.5 | 2,634 | 577,600 | 2,634 |
| 2024-03-18 | 2,610.5 | 2,624 | 2,555.5 | 2,578.5 | 535,400 | 2,578.50 |
| 2024-03-15 | 2,475 | 2,486 | 2,455 | 2,478 | 279,800 | 2,478 |
| 2024-03-14 | 2,500 | 2,500 | 2,450.5 | 2,476.5 | 234,600 | 2,476.50 |
| 2024-03-13 | 2,500 | 2,508.5 | 2,464.5 | 2,483 | 320,000 | 2,483 |
| 2024-03-12 | 2,500.5 | 2,532 | 2,465 | 2,497 | 402,000 | 2,497 |
| 2024-03-11 | 2,490.5 | 2,510 | 2,482 | 2,508 | 400,600 | 2,508 |
| 2024-03-08 | 2,470 | 2,556 | 2,457 | 2,515 | 506,900 | 2,515 |
| 2024-03-07 | 2,475 | 2,497 | 2,465 | 2,493.5 | 239,600 | 2,493.50 |
| 2024-03-06 | 2,405 | 2,464 | 2,405 | 2,464 | 501,400 | 2,464 |
| 2024-03-05 | 2,371 | 2,417.5 | 2,368 | 2,401 | 241,700 | 2,401 |
| 2024-03-04 | 2,373 | 2,377.5 | 2,353 | 2,371 | 223,900 | 2,371 |
| 2024-03-01 | 2,330.5 | 2,383.5 | 2,330.5 | 2,375.5 | 243,600 | 2,375.50 |
| 2024-02-29 | 2,358 | 2,379.5 | 2,341.5 | 2,345 | 378,800 | 2,345 |
| 2024-02-28 | 2,312.5 | 2,354.5 | 2,309 | 2,345 | 219,500 | 2,345 |
| 2024-02-27 | 2,300 | 2,355 | 2,300 | 2,307 | 348,000 | 2,307 |
| 2024-02-26 | 2,351 | 2,358.5 | 2,298 | 2,298 | 379,200 | 2,298 |
| 2024-02-22 | 2,347 | 2,362 | 2,316 | 2,334.5 | 261,800 | 2,334.50 |
| 2024-02-21 | 2,359 | 2,374.5 | 2,320.5 | 2,341 | 388,600 | 2,341 |
| 2024-02-20 | 2,375.5 | 2,380 | 2,337 | 2,343.5 | 174,600 | 2,343.50 |
| 2024-02-19 | 2,355 | 2,379 | 2,352.5 | 2,376 | 136,600 | 2,376 |
| 2024-02-16 | 2,381.5 | 2,392.5 | 2,357.5 | 2,363 | 239,200 | 2,363 |
| 2024-02-15 | 2,388.5 | 2,409 | 2,376 | 2,385 | 243,700 | 2,385 |
| 2024-02-14 | 2,413.5 | 2,413.5 | 2,357 | 2,376 | 223,900 | 2,376 |
| 2024-02-13 | 2,399 | 2,436 | 2,382 | 2,419 | 328,600 | 2,419 |
| 2024-02-09 | 2,333.5 | 2,336.5 | 2,304 | 2,325.5 | 235,400 | 2,325.50 |
| 2024-02-08 | 2,383 | 2,383 | 2,350.5 | 2,353 | 228,400 | 2,353 |
| 2024-02-07 | 2,351 | 2,390.5 | 2,338 | 2,386.5 | 274,800 | 2,386.50 |
| 2024-02-06 | 2,355.5 | 2,394 | 2,324 | 2,380.5 | 299,400 | 2,380.50 |
| 2024-02-05 | 2,404.5 | 2,418.5 | 2,345 | 2,381.5 | 370,200 | 2,381.50 |
| 2024-02-02 | 2,364 | 2,435 | 2,319 | 2,391.5 | 1,085,200 | 2,391.50 |
| 2024-02-01 | 2,280 | 2,280.5 | 2,245.5 | 2,264 | 454,000 | 2,264 |
| 2024-01-31 | 2,290 | 2,295 | 2,256.5 | 2,294.5 | 313,000 | 2,294.50 |
| 2024-01-30 | 2,334 | 2,345 | 2,282.5 | 2,284 | 226,500 | 2,284 |
| 2024-01-29 | 2,335 | 2,362.5 | 2,320.5 | 2,333 | 184,800 | 2,333 |
| 2024-01-26 | 2,349.5 | 2,373 | 2,321.5 | 2,340.5 | 317,700 | 2,340.50 |
| 2024-01-25 | 2,350 | 2,376 | 2,333 | 2,356 | 308,500 | 2,356 |
| 2024-01-24 | 2,343.5 | 2,376 | 2,331.5 | 2,368.5 | 339,400 | 2,368.50 |
| 2024-01-23 | 2,317 | 2,341 | 2,309.5 | 2,329 | 275,200 | 2,329 |
| 2024-01-22 | 2,296.5 | 2,314 | 2,291 | 2,304.5 | 151,500 | 2,304.50 |
| 2024-01-19 | 2,281.5 | 2,297 | 2,253 | 2,274.5 | 212,300 | 2,274.50 |
| 2024-01-18 | 2,317 | 2,320.5 | 2,258 | 2,270.5 | 280,700 | 2,270.50 |
| 2024-01-17 | 2,323 | 2,370 | 2,317 | 2,317 | 286,000 | 2,317 |
| 2024-01-16 | 2,436.5 | 2,436.5 | 2,329 | 2,331 | 353,000 | 2,331 |
| 2024-01-15 | 2,416 | 2,439.5 | 2,406.5 | 2,438.5 | 177,400 | 2,438.50 |
| 2024-01-12 | 2,414.5 | 2,418.5 | 2,389 | 2,404 | 182,200 | 2,404 |
| 2024-01-11 | 2,430 | 2,442 | 2,409 | 2,409 | 175,900 | 2,409 |
| 2024-01-10 | 2,379.5 | 2,429.5 | 2,376 | 2,412.5 | 210,000 | 2,412.50 |
| 2024-01-09 | 2,400 | 2,418 | 2,375 | 2,379.5 | 183,200 | 2,379.50 |
| 2024-01-05 | 2,380 | 2,393.5 | 2,366.5 | 2,383.5 | 257,400 | 2,383.50 |
| 2024-01-04 | 2,346 | 2,379.5 | 2,327 | 2,379.5 | 247,300 | 2,379.50 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株