8233 (株)高島屋 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 | 1,215.5 | 1,221 | 1,198.5 | 1,204 | 1,039,500 | 1,204 |
| 2024-11-20 | 1,220 | 1,222.5 | 1,200 | 1,210 | 1,066,100 | 1,210 |
| 2024-11-19 | 1,214 | 1,223 | 1,207 | 1,217 | 1,387,800 | 1,217 |
| 2024-11-18 | 1,202 | 1,219 | 1,201.5 | 1,215 | 1,596,200 | 1,215 |
| 2024-11-15 | 1,200.5 | 1,211 | 1,192.5 | 1,205 | 1,524,900 | 1,205 |
| 2024-11-14 | 1,226.5 | 1,229.5 | 1,188.5 | 1,195 | 2,217,600 | 1,195 |
| 2024-11-13 | 1,222 | 1,232 | 1,216.5 | 1,220.5 | 1,167,300 | 1,220.50 |
| 2024-11-12 | 1,224 | 1,231.5 | 1,206 | 1,219.5 | 1,852,000 | 1,219.50 |
| 2024-11-11 | 1,238 | 1,239 | 1,210.5 | 1,218 | 1,765,300 | 1,218 |
| 2024-11-08 | 1,267.5 | 1,267.5 | 1,233 | 1,238 | 2,583,700 | 1,238 |
| 2024-11-07 | 1,240 | 1,271.5 | 1,235 | 1,270 | 3,564,800 | 1,270 |
| 2024-11-06 | 1,211 | 1,234.5 | 1,210 | 1,225.5 | 2,329,600 | 1,225.50 |
| 2024-11-05 | 1,201 | 1,210 | 1,196.5 | 1,200 | 1,433,000 | 1,200 |
| 2024-11-01 | 1,203.5 | 1,211 | 1,190 | 1,196 | 2,186,100 | 1,196 |
| 2024-10-31 | 1,220.5 | 1,227 | 1,208 | 1,220.5 | 1,564,300 | 1,220.50 |
| 2024-10-30 | 1,208 | 1,223 | 1,206.5 | 1,218 | 4,061,900 | 1,218 |
| 2024-10-29 | 1,204.5 | 1,211 | 1,191.5 | 1,201.5 | 2,863,400 | 1,201.50 |
| 2024-10-28 | 1,180 | 1,219.5 | 1,179.5 | 1,212 | 2,731,300 | 1,212 |
| 2024-10-25 | 1,187 | 1,197.5 | 1,175.5 | 1,180 | 1,655,600 | 1,180 |
| 2024-10-24 | 1,193 | 1,204 | 1,179.5 | 1,190 | 2,771,600 | 1,190 |
| 2024-10-23 | 1,196.5 | 1,207 | 1,194 | 1,203 | 1,568,400 | 1,203 |
| 2024-10-22 | 1,210.5 | 1,219 | 1,194.5 | 1,202 | 3,221,400 | 1,202 |
| 2024-10-21 | 1,246 | 1,246.5 | 1,222.5 | 1,222.5 | 2,521,400 | 1,222.50 |
| 2024-10-18 | 1,253 | 1,260 | 1,245.5 | 1,254 | 2,192,900 | 1,254 |
| 2024-10-17 | 1,250 | 1,259 | 1,234.5 | 1,254.5 | 4,106,700 | 1,254.50 |
| 2024-10-16 | 1,225 | 1,245 | 1,203 | 1,242 | 6,786,400 | 1,242 |
| 2024-10-15 | 1,235 | 1,264 | 1,226.5 | 1,259.5 | 6,113,900 | 1,259.50 |
| 2024-10-11 | 1,210.5 | 1,222.5 | 1,199 | 1,221.5 | 2,150,500 | 1,221.50 |
| 2024-10-10 | 1,216 | 1,225.5 | 1,209 | 1,216.5 | 2,416,600 | 1,216.50 |
| 2024-10-09 | 1,225 | 1,230 | 1,201 | 1,210.5 | 2,870,700 | 1,210.50 |
| 2024-10-08 | 1,217 | 1,219.5 | 1,197 | 1,200 | 2,735,900 | 1,200 |
| 2024-10-07 | 1,223 | 1,234 | 1,217 | 1,232 | 4,068,300 | 1,232 |
| 2024-10-04 | 1,174 | 1,191 | 1,170 | 1,184 | 2,261,500 | 1,184 |
| 2024-10-03 | 1,179.5 | 1,179.5 | 1,158.5 | 1,170 | 3,114,300 | 1,170 |
| 2024-10-02 | 1,150 | 1,162.5 | 1,145 | 1,151 | 2,561,600 | 1,151 |
| 2024-10-01 | 1,157.5 | 1,169 | 1,146 | 1,163 | 2,693,100 | 1,163 |
| 2024-09-30 | 1,151 | 1,163 | 1,125 | 1,143 | 4,991,100 | 1,143 |
| 2024-09-27 | 1,193 | 1,220 | 1,185 | 1,216 | 3,701,400 | 1,216 |
| 2024-09-26 | 1,164 | 1,180.5 | 1,160.5 | 1,180.5 | 4,128,800 | 1,180.50 |
| 2024-09-25 | 1,162 | 1,166.5 | 1,149 | 1,151.5 | 4,851,500 | 1,151.50 |
| 2024-09-24 | 1,138 | 1,156 | 1,132 | 1,132 | 3,420,600 | 1,132 |
| 2024-09-20 | 1,124.5 | 1,128 | 1,111.5 | 1,118 | 2,381,300 | 1,118 |
| 2024-09-19 | 1,110 | 1,117 | 1,104.5 | 1,111.5 | 1,751,300 | 1,111.50 |
| 2024-09-18 | 1,110 | 1,113 | 1,083 | 1,091 | 1,691,200 | 1,091 |
| 2024-09-17 | 1,130 | 1,133.5 | 1,085.5 | 1,101.5 | 1,956,500 | 1,101.50 |
| 2024-09-13 | 1,101.5 | 1,125 | 1,096.5 | 1,120.5 | 2,629,900 | 1,120.50 |
| 2024-09-12 | 1,112 | 1,113 | 1,092.5 | 1,106 | 1,866,000 | 1,106 |
| 2024-09-11 | 1,110.5 | 1,111 | 1,086 | 1,094 | 2,692,200 | 1,094 |
| 2024-09-10 | 1,119 | 1,124 | 1,097.5 | 1,103 | 2,715,500 | 1,103 |
| 2024-09-09 | 1,094.5 | 1,117 | 1,079.5 | 1,115.5 | 2,720,100 | 1,115.50 |
| 2024-09-06 | 1,114 | 1,121.5 | 1,107 | 1,120 | 2,123,900 | 1,120 |
| 2024-09-05 | 1,081 | 1,109.5 | 1,075.5 | 1,106.5 | 2,864,600 | 1,106.50 |
| 2024-09-04 | 1,110 | 1,111.5 | 1,088 | 1,095.5 | 3,565,000 | 1,095.50 |
| 2024-09-03 | 1,151 | 1,156.5 | 1,132.5 | 1,133.5 | 1,950,600 | 1,133.50 |
| 2024-09-02 | 1,139.5 | 1,161.5 | 1,135.5 | 1,146.5 | 3,130,300 | 1,146.50 |
| 2024-08-30 | 1,112.5 | 1,125 | 1,111 | 1,115.5 | 3,007,000 | 1,115.50 |
| 2024-08-29 | 1,136.5 | 1,137 | 1,108.5 | 1,112 | 4,398,600 | 1,112 |
| 2024-08-28 | 2,324 | 2,324.5 | 2,272.5 | 2,281.5 | 2,913,200 | 1,140.75 |
| 2024-08-27 | 2,319 | 2,335 | 2,308.5 | 2,335 | 1,134,800 | 1,167.50 |
| 2024-08-26 | 2,310 | 2,326 | 2,282 | 2,316.5 | 1,885,700 | 1,158.25 |
| 2024-08-23 | 2,345 | 2,361.5 | 2,334.5 | 2,347.5 | 912,400 | 1,173.75 |
| 2024-08-22 | 2,365.5 | 2,371 | 2,318 | 2,336.5 | 1,292,900 | 1,168.25 |
| 2024-08-21 | 2,350 | 2,360 | 2,331 | 2,360 | 1,275,600 | 1,180 |
| 2024-08-20 | 2,360 | 2,403.5 | 2,343 | 2,380 | 1,473,000 | 1,190 |
| 2024-08-19 | 2,370 | 2,377.5 | 2,318 | 2,334.5 | 1,477,600 | 1,167.25 |
| 2024-08-16 | 2,428.5 | 2,429 | 2,337 | 2,367 | 2,515,100 | 1,183.50 |
| 2024-08-15 | 2,260 | 2,353.5 | 2,255.5 | 2,328.5 | 1,815,300 | 1,164.25 |
| 2024-08-14 | 2,246.5 | 2,299.5 | 2,235 | 2,268 | 1,742,000 | 1,134 |
| 2024-08-13 | 2,269 | 2,286.5 | 2,235 | 2,257.5 | 2,294,000 | 1,128.75 |
| 2024-08-09 | 2,294 | 2,308.5 | 2,215 | 2,246.5 | 2,671,700 | 1,123.25 |
| 2024-08-08 | 2,305 | 2,347 | 2,261 | 2,288.5 | 1,736,900 | 1,144.25 |
| 2024-08-07 | 2,250 | 2,401 | 2,241 | 2,325 | 2,800,300 | 1,162.50 |
| 2024-08-06 | 2,276 | 2,360.5 | 2,216.5 | 2,279 | 3,662,700 | 1,139.50 |
| 2024-08-05 | 2,330 | 2,338 | 2,035 | 2,052.5 | 6,176,900 | 1,026.25 |
| 2024-08-02 | 2,511.5 | 2,513.5 | 2,410.5 | 2,428 | 4,403,700 | 1,214 |
| 2024-08-01 | 2,747 | 2,747 | 2,519 | 2,576.5 | 4,693,100 | 1,288.25 |
| 2024-07-31 | 2,765 | 2,820.5 | 2,741.5 | 2,813 | 1,301,300 | 1,406.50 |
| 2024-07-30 | 2,810 | 2,813.5 | 2,771.5 | 2,804 | 825,300 | 1,402 |
| 2024-07-29 | 2,773.5 | 2,824.5 | 2,760 | 2,799 | 1,034,400 | 1,399.50 |
| 2024-07-26 | 2,750 | 2,778 | 2,728 | 2,737 | 1,454,400 | 1,368.50 |
| 2024-07-25 | 2,820 | 2,822.5 | 2,717 | 2,725.5 | 2,696,800 | 1,362.75 |
| 2024-07-24 | 2,911 | 2,931 | 2,856 | 2,863.5 | 1,004,000 | 1,431.75 |
| 2024-07-23 | 2,948 | 2,965 | 2,912.5 | 2,920.5 | 971,300 | 1,460.25 |
| 2024-07-22 | 2,940 | 2,966 | 2,930 | 2,950.5 | 930,100 | 1,475.25 |
| 2024-07-19 | 2,870 | 2,930 | 2,849 | 2,920 | 1,555,000 | 1,460 |
| 2024-07-18 | 2,928 | 2,937.5 | 2,848.5 | 2,854.5 | 1,864,900 | 1,427.25 |
| 2024-07-17 | 2,957 | 2,974.5 | 2,936 | 2,967 | 1,235,400 | 1,483.50 |
| 2024-07-16 | 2,945 | 2,971.5 | 2,930.5 | 2,933 | 1,575,000 | 1,466.50 |
| 2024-07-12 | 3,017 | 3,026 | 2,932.5 | 2,949.5 | 3,419,700 | 1,474.75 |
| 2024-07-11 | 3,048 | 3,077 | 3,032 | 3,063 | 1,415,200 | 1,531.50 |
| 2024-07-10 | 3,010 | 3,075 | 2,991 | 3,054 | 1,428,700 | 1,527 |
| 2024-07-09 | 2,995 | 3,048 | 2,990.5 | 3,010 | 1,848,600 | 1,505 |
| 2024-07-08 | 2,967.5 | 3,005 | 2,962.5 | 2,969.5 | 1,374,600 | 1,484.75 |
| 2024-07-05 | 2,943.5 | 3,015 | 2,928 | 2,953.5 | 2,278,400 | 1,476.75 |
| 2024-07-04 | 2,949 | 2,959.5 | 2,891 | 2,930 | 1,919,900 | 1,465 |
| 2024-07-03 | 2,926.5 | 2,965.5 | 2,886 | 2,938.5 | 1,954,600 | 1,469.25 |
| 2024-07-02 | 2,999.5 | 3,031 | 2,918.5 | 2,948 | 5,245,300 | 1,474 |
| 2024-07-01 | 2,907.5 | 3,008 | 2,897 | 3,007 | 6,702,800 | 1,503.50 |
| 2024-06-28 | 2,687.5 | 2,737 | 2,680 | 2,707.5 | 1,894,800 | 1,353.75 |
| 2024-06-27 | 2,666 | 2,690.5 | 2,651 | 2,687.5 | 962,200 | 1,343.75 |
| 2024-06-26 | 2,645.5 | 2,706 | 2,638 | 2,666 | 1,324,300 | 1,333 |
| 2024-06-25 | 2,623.5 | 2,650.5 | 2,605.5 | 2,638 | 864,200 | 1,319 |
| 2024-06-24 | 2,587 | 2,599 | 2,554 | 2,595 | 860,200 | 1,297.50 |
| 2024-06-21 | 2,560 | 2,591 | 2,560 | 2,579.5 | 801,500 | 1,289.75 |
| 2024-06-20 | 2,569.5 | 2,576 | 2,541 | 2,554.5 | 816,100 | 1,277.25 |
| 2024-06-19 | 2,580 | 2,618 | 2,555.5 | 2,555.5 | 988,100 | 1,277.75 |
| 2024-06-18 | 2,635 | 2,635 | 2,573 | 2,580 | 1,011,900 | 1,290 |
| 2024-06-17 | 2,700 | 2,706.5 | 2,595.5 | 2,602 | 1,987,400 | 1,301 |
| 2024-06-14 | 2,660 | 2,748 | 2,660 | 2,736 | 2,022,800 | 1,368 |
| 2024-06-13 | 2,685 | 2,693 | 2,645 | 2,652.5 | 1,089,100 | 1,326.25 |
| 2024-06-12 | 2,721 | 2,745 | 2,678 | 2,686 | 1,161,600 | 1,343 |
| 2024-06-11 | 2,738 | 2,760.5 | 2,716.5 | 2,720 | 1,208,100 | 1,360 |
| 2024-06-10 | 2,725 | 2,740.5 | 2,690.5 | 2,733 | 1,311,400 | 1,366.50 |
| 2024-06-07 | 2,652 | 2,700 | 2,646.5 | 2,693 | 1,698,000 | 1,346.50 |
| 2024-06-06 | 2,616 | 2,641.5 | 2,611 | 2,640.5 | 937,700 | 1,320.25 |
| 2024-06-05 | 2,651.5 | 2,667 | 2,596.5 | 2,614.5 | 1,533,400 | 1,307.25 |
| 2024-06-04 | 2,635 | 2,676 | 2,626 | 2,672.5 | 1,512,700 | 1,336.25 |
| 2024-06-03 | 2,611 | 2,669.5 | 2,601.5 | 2,646.5 | 1,289,900 | 1,323.25 |
| 2024-05-31 | 2,579 | 2,630 | 2,567 | 2,605.5 | 2,344,500 | 1,302.75 |
| 2024-05-30 | 2,450 | 2,561.5 | 2,441 | 2,561.5 | 3,457,400 | 1,280.75 |
| 2024-05-29 | 2,433 | 2,475 | 2,422 | 2,447.5 | 1,117,500 | 1,223.75 |
| 2024-05-28 | 2,444.5 | 2,452.5 | 2,420 | 2,420.5 | 925,500 | 1,210.25 |
| 2024-05-27 | 2,454.5 | 2,454.5 | 2,421 | 2,445 | 687,000 | 1,222.50 |
| 2024-05-24 | 2,417.5 | 2,442 | 2,409.5 | 2,429.5 | 656,900 | 1,214.75 |
| 2024-05-23 | 2,451 | 2,458.5 | 2,425.5 | 2,430.5 | 1,014,600 | 1,215.25 |
| 2024-05-22 | 2,443 | 2,475.5 | 2,430 | 2,450.5 | 1,357,500 | 1,225.25 |
| 2024-05-21 | 2,401 | 2,444.5 | 2,395 | 2,442.5 | 1,356,600 | 1,221.25 |
| 2024-05-20 | 2,380 | 2,405 | 2,372 | 2,403 | 1,136,100 | 1,201.50 |
| 2024-05-17 | 2,295 | 2,389.5 | 2,291 | 2,380 | 1,557,100 | 1,190 |
| 2024-05-16 | 2,307 | 2,325.5 | 2,290 | 2,314.5 | 711,600 | 1,157.25 |
| 2024-05-15 | 2,360 | 2,372 | 2,324.5 | 2,330 | 1,574,400 | 1,165 |
| 2024-05-14 | 2,300 | 2,327 | 2,283.5 | 2,327 | 758,800 | 1,163.50 |
| 2024-05-13 | 2,300 | 2,300 | 2,277.5 | 2,293 | 688,100 | 1,146.50 |
| 2024-05-10 | 2,314.5 | 2,338.5 | 2,308 | 2,311.5 | 869,800 | 1,155.75 |
| 2024-05-09 | 2,300 | 2,337.5 | 2,292.5 | 2,312 | 1,432,500 | 1,156 |
| 2024-05-08 | 2,325.5 | 2,334.5 | 2,308 | 2,318.5 | 1,204,900 | 1,159.25 |
| 2024-05-07 | 2,299 | 2,341.5 | 2,299 | 2,332 | 1,627,700 | 1,166 |
| 2024-05-02 | 2,264 | 2,308 | 2,245 | 2,291.5 | 1,594,500 | 1,145.75 |
| 2024-05-01 | 2,235 | 2,246 | 2,223.5 | 2,237 | 800,400 | 1,118.50 |
| 2024-04-30 | 2,236 | 2,254.5 | 2,217 | 2,235 | 1,345,100 | 1,117.50 |
| 2024-04-26 | 2,193.5 | 2,217.5 | 2,167 | 2,217.5 | 1,593,500 | 1,108.75 |
| 2024-04-25 | 2,245 | 2,248.5 | 2,188 | 2,188 | 1,381,200 | 1,094 |
| 2024-04-24 | 2,264 | 2,274.5 | 2,242.5 | 2,260 | 1,132,200 | 1,130 |
| 2024-04-23 | 2,300 | 2,304 | 2,262.5 | 2,263 | 1,199,500 | 1,131.50 |
| 2024-04-22 | 2,249 | 2,262 | 2,233 | 2,262 | 942,500 | 1,131 |
| 2024-04-19 | 2,243.5 | 2,267 | 2,204.5 | 2,218.5 | 1,635,000 | 1,109.25 |
| 2024-04-18 | 2,235 | 2,281.5 | 2,232 | 2,243.5 | 2,236,100 | 1,121.75 |
| 2024-04-17 | 2,286 | 2,296 | 2,223.5 | 2,228.5 | 1,841,500 | 1,114.25 |
| 2024-04-16 | 2,321 | 2,340 | 2,256.5 | 2,256.5 | 2,981,800 | 1,128.25 |
| 2024-04-15 | 2,384 | 2,415 | 2,305 | 2,354.5 | 6,742,200 | 1,177.25 |
| 2024-04-12 | 2,490 | 2,543.5 | 2,471 | 2,522.5 | 1,868,900 | 1,261.25 |
| 2024-04-11 | 2,448 | 2,478 | 2,412.5 | 2,465 | 940,500 | 1,232.50 |
| 2024-04-10 | 2,439 | 2,479 | 2,428 | 2,458 | 993,900 | 1,229 |
| 2024-04-09 | 2,410 | 2,434.5 | 2,406 | 2,430.5 | 758,100 | 1,215.25 |
| 2024-04-08 | 2,409.5 | 2,422.5 | 2,388.5 | 2,407.5 | 910,700 | 1,203.75 |
| 2024-04-05 | 2,395 | 2,411.5 | 2,376.5 | 2,388 | 862,400 | 1,194 |
| 2024-04-04 | 2,430 | 2,437 | 2,394.5 | 2,422 | 1,040,000 | 1,211 |
| 2024-04-03 | 2,374.5 | 2,428.5 | 2,361 | 2,404 | 1,377,600 | 1,202 |
| 2024-04-02 | 2,425 | 2,457 | 2,375.5 | 2,386.5 | 1,187,000 | 1,193.25 |
| 2024-04-01 | 2,445 | 2,456 | 2,375 | 2,400 | 761,100 | 1,200 |
| 2024-03-29 | 2,428 | 2,461 | 2,419.5 | 2,441.5 | 1,071,000 | 1,220.75 |
| 2024-03-28 | 2,440.5 | 2,463 | 2,401.5 | 2,410 | 699,400 | 1,205 |
| 2024-03-27 | 2,408 | 2,449 | 2,399.5 | 2,440 | 1,012,100 | 1,220 |
| 2024-03-26 | 2,436.5 | 2,443 | 2,382 | 2,384 | 853,800 | 1,192 |
| 2024-03-25 | 2,440 | 2,457.5 | 2,415 | 2,417 | 971,400 | 1,208.50 |
| 2024-03-22 | 2,414 | 2,433.5 | 2,397.5 | 2,422.5 | 1,172,600 | 1,211.25 |
| 2024-03-21 | 2,350.5 | 2,407 | 2,347 | 2,396.5 | 1,336,700 | 1,198.25 |
| 2024-03-19 | 2,311.5 | 2,357.5 | 2,309.5 | 2,346 | 978,900 | 1,173 |
| 2024-03-18 | 2,306 | 2,328.5 | 2,282.5 | 2,328.5 | 1,194,400 | 1,164.25 |
| 2024-03-15 | 2,219.5 | 2,308 | 2,215 | 2,298.5 | 1,792,100 | 1,149.25 |
| 2024-03-14 | 2,188.5 | 2,222 | 2,185 | 2,219.5 | 614,000 | 1,109.75 |
| 2024-03-13 | 2,194 | 2,229.5 | 2,164 | 2,188.5 | 1,105,600 | 1,094.25 |
| 2024-03-12 | 2,197 | 2,206 | 2,169.5 | 2,188.5 | 931,800 | 1,094.25 |
| 2024-03-11 | 2,225 | 2,225.5 | 2,152.5 | 2,182.5 | 1,204,300 | 1,091.25 |
| 2024-03-08 | 2,256.5 | 2,264.5 | 2,228.5 | 2,241 | 911,000 | 1,120.50 |
| 2024-03-07 | 2,285 | 2,290.5 | 2,251.5 | 2,270 | 713,800 | 1,135 |
| 2024-03-06 | 2,265 | 2,292 | 2,262 | 2,276 | 1,195,900 | 1,138 |
| 2024-03-05 | 2,258.5 | 2,273.5 | 2,230 | 2,262 | 686,300 | 1,131 |
| 2024-03-04 | 2,242.5 | 2,286.5 | 2,233.5 | 2,275 | 1,734,400 | 1,137.50 |
| 2024-03-01 | 2,234.5 | 2,247.5 | 2,221.5 | 2,231 | 786,700 | 1,115.50 |
| 2024-02-29 | 2,222 | 2,263.5 | 2,206 | 2,254 | 990,000 | 1,127 |
| 2024-02-28 | 2,237 | 2,242 | 2,208 | 2,223 | 1,211,100 | 1,111.50 |
| 2024-02-27 | 2,265 | 2,267 | 2,234 | 2,257.5 | 1,683,800 | 1,128.75 |
| 2024-02-26 | 2,278 | 2,288.5 | 2,248 | 2,269 | 1,439,900 | 1,134.50 |
| 2024-02-22 | 2,289 | 2,291 | 2,264.5 | 2,268 | 1,034,400 | 1,134 |
| 2024-02-21 | 2,284 | 2,291.5 | 2,271.5 | 2,284.5 | 784,100 | 1,142.25 |
| 2024-02-20 | 2,305 | 2,313.5 | 2,274.5 | 2,284 | 987,800 | 1,142 |
| 2024-02-19 | 2,230.5 | 2,309 | 2,228.5 | 2,293.5 | 1,711,400 | 1,146.75 |
| 2024-02-16 | 2,192 | 2,234.5 | 2,192 | 2,213.5 | 954,700 | 1,106.75 |
| 2024-02-15 | 2,203 | 2,205.5 | 2,167.5 | 2,185 | 958,800 | 1,092.50 |
| 2024-02-14 | 2,234 | 2,238 | 2,189.5 | 2,189.5 | 1,127,700 | 1,094.75 |
| 2024-02-13 | 2,210 | 2,226.5 | 2,196 | 2,220 | 870,900 | 1,110 |
| 2024-02-09 | 2,199.5 | 2,234.5 | 2,185 | 2,209 | 1,122,700 | 1,104.50 |
| 2024-02-08 | 2,201.5 | 2,208.5 | 2,178 | 2,199.5 | 968,700 | 1,099.75 |
| 2024-02-07 | 2,204 | 2,223 | 2,190.5 | 2,202 | 1,193,300 | 1,101 |
| 2024-02-06 | 2,172 | 2,208.5 | 2,167 | 2,185.5 | 1,531,200 | 1,092.75 |
| 2024-02-05 | 2,156.5 | 2,190 | 2,143.5 | 2,174.5 | 1,778,800 | 1,087.25 |
| 2024-02-02 | 2,076.5 | 2,136.5 | 2,072 | 2,119 | 1,573,300 | 1,059.50 |
| 2024-02-01 | 2,058 | 2,077 | 2,040.5 | 2,067.5 | 811,200 | 1,033.75 |
| 2024-01-31 | 2,044.5 | 2,062.5 | 2,028.5 | 2,060 | 834,400 | 1,030 |
| 2024-01-30 | 2,030.5 | 2,054 | 2,026 | 2,047 | 706,400 | 1,023.50 |
| 2024-01-29 | 2,029 | 2,038 | 2,018.5 | 2,031 | 673,100 | 1,015.50 |
| 2024-01-26 | 2,035 | 2,043.5 | 2,003.5 | 2,008 | 1,282,400 | 1,004 |
| 2024-01-25 | 2,028 | 2,041.5 | 2,022 | 2,035 | 984,100 | 1,017.50 |
| 2024-01-24 | 2,050 | 2,054.5 | 2,027.5 | 2,032 | 1,327,100 | 1,016 |
| 2024-01-23 | 2,078 | 2,089 | 2,057 | 2,065.5 | 942,300 | 1,032.75 |
| 2024-01-22 | 2,088 | 2,088 | 2,060.5 | 2,077.5 | 805,900 | 1,038.75 |
| 2024-01-19 | 2,123 | 2,127 | 2,068.5 | 2,078.5 | 1,265,400 | 1,039.25 |
| 2024-01-18 | 2,101 | 2,124 | 2,097 | 2,112.5 | 1,320,800 | 1,056.25 |
| 2024-01-17 | 2,085.5 | 2,120 | 2,082 | 2,088 | 1,419,800 | 1,044 |
| 2024-01-16 | 2,087.5 | 2,091.5 | 2,068 | 2,078 | 1,018,000 | 1,039 |
| 2024-01-15 | 2,026 | 2,089.5 | 2,022.5 | 2,088 | 1,734,400 | 1,044 |
| 2024-01-12 | 2,040 | 2,040 | 2,005.5 | 2,022 | 1,005,400 | 1,011 |
| 2024-01-11 | 2,016 | 2,026 | 2,006 | 2,017 | 1,227,400 | 1,008.50 |
| 2024-01-10 | 1,979.5 | 1,998.5 | 1,970 | 1,996 | 845,900 | 998 |
| 2024-01-09 | 1,968.5 | 1,984 | 1,963.5 | 1,977 | 1,041,000 | 988.50 |
| 2024-01-05 | 1,950 | 1,969.5 | 1,941.5 | 1,959.5 | 1,220,700 | 979.75 |
| 2024-01-04 | 1,918 | 1,935 | 1,901 | 1,933.5 | 1,109,900 | 966.75 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2018-08-29]1株→0.5株
