8377 (株)ほくほくフィナンシャルグループ 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 | 1,744.5 | 1,786 | 1,744.5 | 1,773 | 220,200 | 1,773 |
| 2024-11-20 | 1,755 | 1,772.5 | 1,728 | 1,746 | 175,100 | 1,746 |
| 2024-11-19 | 1,767.5 | 1,777 | 1,745.5 | 1,777 | 299,200 | 1,777 |
| 2024-11-18 | 1,789 | 1,794.5 | 1,745 | 1,760.5 | 238,200 | 1,760.50 |
| 2024-11-15 | 1,783.5 | 1,791.5 | 1,750 | 1,784 | 434,500 | 1,784 |
| 2024-11-14 | 1,720 | 1,760 | 1,713 | 1,743.5 | 317,100 | 1,743.50 |
| 2024-11-13 | 1,730 | 1,750.5 | 1,708 | 1,719 | 517,700 | 1,719 |
| 2024-11-12 | 1,862 | 1,880 | 1,717.5 | 1,730 | 822,100 | 1,730 |
| 2024-11-11 | 1,776.5 | 1,801 | 1,750 | 1,764.5 | 551,300 | 1,764.50 |
| 2024-11-08 | 1,747 | 1,785.5 | 1,732.5 | 1,776.5 | 744,500 | 1,776.50 |
| 2024-11-07 | 1,756.5 | 1,782 | 1,719 | 1,729.5 | 732,500 | 1,729.50 |
| 2024-11-06 | 1,663 | 1,716.5 | 1,648 | 1,716.5 | 581,000 | 1,716.50 |
| 2024-11-05 | 1,624.5 | 1,632.5 | 1,601 | 1,631.5 | 233,400 | 1,631.50 |
| 2024-11-01 | 1,601 | 1,631.5 | 1,595.5 | 1,628.5 | 287,000 | 1,628.50 |
| 2024-10-31 | 1,635 | 1,655 | 1,611 | 1,615.5 | 259,200 | 1,615.50 |
| 2024-10-30 | 1,623.5 | 1,646 | 1,612 | 1,629.5 | 1,812,700 | 1,629.50 |
| 2024-10-29 | 1,602 | 1,633 | 1,590.5 | 1,618.5 | 300,200 | 1,618.50 |
| 2024-10-28 | 1,565 | 1,596.5 | 1,557 | 1,590 | 254,900 | 1,590 |
| 2024-10-25 | 1,572 | 1,578 | 1,549 | 1,575 | 323,200 | 1,575 |
| 2024-10-24 | 1,571.5 | 1,583.5 | 1,558 | 1,572.5 | 230,800 | 1,572.50 |
| 2024-10-23 | 1,609 | 1,610.5 | 1,582.5 | 1,582.5 | 251,700 | 1,582.50 |
| 2024-10-22 | 1,633.5 | 1,642 | 1,607.5 | 1,607.5 | 321,200 | 1,607.50 |
| 2024-10-21 | 1,671 | 1,671 | 1,624.5 | 1,645.5 | 416,300 | 1,645.50 |
| 2024-10-18 | 1,676 | 1,697.5 | 1,668.5 | 1,676.5 | 354,400 | 1,676.50 |
| 2024-10-17 | 1,666.5 | 1,690.5 | 1,648.5 | 1,669.5 | 413,000 | 1,669.50 |
| 2024-10-16 | 1,629.5 | 1,666.5 | 1,624 | 1,643 | 355,500 | 1,643 |
| 2024-10-15 | 1,639.5 | 1,667 | 1,633 | 1,655 | 431,900 | 1,655 |
| 2024-10-11 | 1,635 | 1,638.5 | 1,615.5 | 1,615.5 | 325,800 | 1,615.50 |
| 2024-10-10 | 1,610 | 1,620 | 1,591.5 | 1,620 | 361,600 | 1,620 |
| 2024-10-09 | 1,610 | 1,632.5 | 1,588 | 1,590 | 379,600 | 1,590 |
| 2024-10-08 | 1,646 | 1,649 | 1,563 | 1,588.5 | 670,000 | 1,588.50 |
| 2024-10-07 | 1,634.5 | 1,685.5 | 1,615 | 1,669.5 | 579,900 | 1,669.50 |
| 2024-10-04 | 1,560 | 1,614 | 1,553 | 1,580.5 | 494,300 | 1,580.50 |
| 2024-10-03 | 1,581.5 | 1,586.5 | 1,544 | 1,551 | 394,300 | 1,551 |
| 2024-10-02 | 1,570 | 1,587.5 | 1,540.5 | 1,546.5 | 371,500 | 1,546.50 |
| 2024-10-01 | 1,570.5 | 1,610 | 1,550 | 1,589 | 352,300 | 1,589 |
| 2024-09-30 | 1,566.5 | 1,612 | 1,560.5 | 1,562.5 | 515,500 | 1,562.50 |
| 2024-09-27 | 1,593 | 1,596 | 1,553 | 1,566 | 403,600 | 1,566 |
| 2024-09-26 | 1,576 | 1,609.5 | 1,564.5 | 1,592.5 | 779,100 | 1,592.50 |
| 2024-09-25 | 1,571 | 1,578 | 1,549 | 1,551.5 | 352,200 | 1,551.50 |
| 2024-09-24 | 1,600 | 1,608 | 1,575 | 1,578 | 301,600 | 1,578 |
| 2024-09-20 | 1,610.5 | 1,620 | 1,591 | 1,593.5 | 861,900 | 1,593.50 |
| 2024-09-19 | 1,596 | 1,602 | 1,578 | 1,580.5 | 325,500 | 1,580.50 |
| 2024-09-18 | 1,578 | 1,578 | 1,549.5 | 1,573.5 | 287,500 | 1,573.50 |
| 2024-09-17 | 1,602 | 1,612.5 | 1,530 | 1,561.5 | 314,500 | 1,561.50 |
| 2024-09-13 | 1,610 | 1,629 | 1,585 | 1,592 | 515,300 | 1,592 |
| 2024-09-12 | 1,612.5 | 1,628.5 | 1,580.5 | 1,605 | 455,200 | 1,605 |
| 2024-09-11 | 1,598 | 1,618.5 | 1,575.5 | 1,590 | 350,000 | 1,590 |
| 2024-09-10 | 1,617 | 1,643.5 | 1,615 | 1,631.5 | 303,000 | 1,631.50 |
| 2024-09-09 | 1,600 | 1,620 | 1,566 | 1,615 | 315,300 | 1,615 |
| 2024-09-06 | 1,682.5 | 1,682.5 | 1,653 | 1,663.5 | 237,000 | 1,663.50 |
| 2024-09-05 | 1,651.5 | 1,703 | 1,629 | 1,664 | 249,100 | 1,664 |
| 2024-09-04 | 1,737.5 | 1,750.5 | 1,686.5 | 1,691.5 | 307,800 | 1,691.50 |
| 2024-09-03 | 1,762 | 1,788 | 1,756 | 1,777.5 | 242,700 | 1,777.50 |
| 2024-09-02 | 1,756 | 1,762 | 1,731 | 1,749.5 | 221,500 | 1,749.50 |
| 2024-08-30 | 1,729 | 1,754.5 | 1,707 | 1,739 | 414,100 | 1,739 |
| 2024-08-29 | 1,743 | 1,743 | 1,717.5 | 1,725 | 296,800 | 1,725 |
| 2024-08-28 | 1,724 | 1,747 | 1,710 | 1,743 | 251,600 | 1,743 |
| 2024-08-27 | 1,749.5 | 1,755.5 | 1,723 | 1,740 | 272,000 | 1,740 |
| 2024-08-26 | 1,806 | 1,812 | 1,748 | 1,749.5 | 313,400 | 1,749.50 |
| 2024-08-23 | 1,802.5 | 1,832 | 1,793.5 | 1,807 | 339,300 | 1,807 |
| 2024-08-22 | 1,824.5 | 1,832.5 | 1,781 | 1,794 | 219,400 | 1,794 |
| 2024-08-21 | 1,817.5 | 1,846 | 1,799 | 1,819 | 238,300 | 1,819 |
| 2024-08-20 | 1,902.5 | 1,902.5 | 1,853 | 1,854.5 | 324,500 | 1,854.50 |
| 2024-08-19 | 1,885 | 1,902.5 | 1,868 | 1,868 | 268,900 | 1,868 |
| 2024-08-16 | 1,882.5 | 1,910 | 1,870.5 | 1,899.5 | 293,000 | 1,899.50 |
| 2024-08-15 | 1,791.5 | 1,831 | 1,780 | 1,826 | 313,300 | 1,826 |
| 2024-08-14 | 1,766.5 | 1,817 | 1,754 | 1,780.5 | 370,300 | 1,780.50 |
| 2024-08-13 | 1,691 | 1,749 | 1,662.5 | 1,749 | 422,200 | 1,749 |
| 2024-08-09 | 1,687.5 | 1,732.5 | 1,655.5 | 1,698 | 480,600 | 1,698 |
| 2024-08-08 | 1,678.5 | 1,709 | 1,629.5 | 1,631 | 544,400 | 1,631 |
| 2024-08-07 | 1,594 | 1,778.5 | 1,588 | 1,718.5 | 581,900 | 1,718.50 |
| 2024-08-06 | 1,635 | 1,728.5 | 1,598 | 1,639 | 917,200 | 1,639 |
| 2024-08-05 | 1,689.5 | 1,693.5 | 1,504.5 | 1,524.5 | 929,900 | 1,524.50 |
| 2024-08-02 | 2,030.5 | 2,047 | 1,884.5 | 1,884.5 | 758,100 | 1,884.50 |
| 2024-08-01 | 2,140 | 2,182.5 | 2,092.5 | 2,129.5 | 936,100 | 2,129.50 |
| 2024-07-31 | 1,985.5 | 2,138.5 | 1,985.5 | 2,134.5 | 884,000 | 2,134.50 |
| 2024-07-30 | 2,000 | 2,024 | 1,956.5 | 1,965 | 611,200 | 1,965 |
| 2024-07-29 | 1,952.5 | 1,984.5 | 1,921 | 1,977 | 467,100 | 1,977 |
| 2024-07-26 | 1,924.5 | 1,941.5 | 1,896 | 1,915 | 386,400 | 1,915 |
| 2024-07-25 | 1,973 | 2,000 | 1,921 | 1,924.5 | 546,100 | 1,924.50 |
| 2024-07-24 | 2,033 | 2,049 | 1,995.5 | 1,999.5 | 297,000 | 1,999.50 |
| 2024-07-23 | 2,005.5 | 2,040 | 1,984.5 | 2,035 | 414,300 | 2,035 |
| 2024-07-22 | 2,008 | 2,019.5 | 1,978.5 | 1,979 | 383,300 | 1,979 |
| 2024-07-19 | 2,001 | 2,008 | 1,975 | 1,997 | 282,000 | 1,997 |
| 2024-07-18 | 1,993 | 2,025.5 | 1,986.5 | 2,011 | 351,900 | 2,011 |
| 2024-07-17 | 2,050 | 2,059 | 2,011.5 | 2,016.5 | 413,200 | 2,016.50 |
| 2024-07-16 | 2,005 | 2,051.5 | 1,999 | 2,035.5 | 522,000 | 2,035.50 |
| 2024-07-12 | 1,990 | 2,038.5 | 1,985.5 | 2,015 | 563,200 | 2,015 |
| 2024-07-11 | 2,012 | 2,020 | 1,988 | 2,007.5 | 406,500 | 2,007.50 |
| 2024-07-10 | 1,995 | 2,010 | 1,980 | 1,992.5 | 390,400 | 1,992.50 |
| 2024-07-09 | 2,020 | 2,022 | 1,973.5 | 1,992.5 | 620,600 | 1,992.50 |
| 2024-07-08 | 2,045.5 | 2,066 | 2,020 | 2,020.5 | 641,600 | 2,020.50 |
| 2024-07-05 | 2,105.5 | 2,112 | 2,046 | 2,046 | 422,700 | 2,046 |
| 2024-07-04 | 2,103 | 2,117.5 | 2,081 | 2,107 | 393,900 | 2,107 |
| 2024-07-03 | 2,141 | 2,150 | 2,096 | 2,103 | 763,500 | 2,103 |
| 2024-07-02 | 2,126.5 | 2,174 | 2,121 | 2,144 | 725,100 | 2,144 |
| 2024-07-01 | 2,102 | 2,130 | 2,079 | 2,126.5 | 484,300 | 2,126.50 |
| 2024-06-28 | 2,059.5 | 2,084 | 2,046 | 2,066.5 | 376,200 | 2,066.50 |
| 2024-06-27 | 2,076.5 | 2,081.5 | 2,027 | 2,043 | 480,700 | 2,043 |
| 2024-06-26 | 2,084.5 | 2,089 | 2,051 | 2,068.5 | 473,600 | 2,068.50 |
| 2024-06-25 | 2,068.5 | 2,109 | 2,059.5 | 2,096 | 613,800 | 2,096 |
| 2024-06-24 | 2,071 | 2,083 | 2,033 | 2,055 | 308,900 | 2,055 |
| 2024-06-21 | 2,060 | 2,075.5 | 2,041 | 2,053.5 | 636,000 | 2,053.50 |
| 2024-06-20 | 2,072 | 2,075.5 | 2,006.5 | 2,040.5 | 432,000 | 2,040.50 |
| 2024-06-19 | 2,060 | 2,104 | 2,056 | 2,074 | 437,800 | 2,074 |
| 2024-06-18 | 2,064 | 2,064 | 2,014 | 2,034 | 290,300 | 2,034 |
| 2024-06-17 | 2,062 | 2,102.5 | 2,037 | 2,044.5 | 388,400 | 2,044.50 |
| 2024-06-14 | 2,015 | 2,075 | 2,009.5 | 2,071 | 666,400 | 2,071 |
| 2024-06-13 | 2,058 | 2,079.5 | 2,019.5 | 2,044.5 | 340,800 | 2,044.50 |
| 2024-06-12 | 2,050 | 2,061.5 | 2,014.5 | 2,058 | 664,200 | 2,058 |
| 2024-06-11 | 2,092.5 | 2,115 | 2,080.5 | 2,080.5 | 288,600 | 2,080.50 |
| 2024-06-10 | 2,104 | 2,114 | 2,076 | 2,093 | 332,800 | 2,093 |
| 2024-06-07 | 2,084 | 2,134 | 2,078 | 2,086.5 | 315,800 | 2,086.50 |
| 2024-06-06 | 2,105 | 2,130.5 | 2,072 | 2,084 | 649,800 | 2,084 |
| 2024-06-05 | 2,124 | 2,124.5 | 2,071.5 | 2,107.5 | 742,700 | 2,107.50 |
| 2024-06-04 | 2,310 | 2,317.5 | 2,172 | 2,187 | 945,900 | 2,187 |
| 2024-06-03 | 2,282 | 2,323 | 2,280.5 | 2,321 | 434,600 | 2,321 |
| 2024-05-31 | 2,180 | 2,265 | 2,180 | 2,264 | 623,800 | 2,264 |
| 2024-05-30 | 2,150 | 2,191 | 2,124 | 2,169.5 | 312,400 | 2,169.50 |
| 2024-05-29 | 2,200 | 2,234 | 2,172.5 | 2,176 | 467,900 | 2,176 |
| 2024-05-28 | 2,125 | 2,189 | 2,113 | 2,175 | 362,400 | 2,175 |
| 2024-05-27 | 2,081 | 2,123 | 2,081 | 2,118 | 163,900 | 2,118 |
| 2024-05-24 | 2,070 | 2,099 | 2,067 | 2,081.5 | 188,400 | 2,081.50 |
| 2024-05-23 | 2,105 | 2,108 | 2,054 | 2,083.5 | 271,100 | 2,083.50 |
| 2024-05-22 | 2,113.5 | 2,136.5 | 2,093 | 2,111 | 306,200 | 2,111 |
| 2024-05-21 | 2,135 | 2,164.5 | 2,109 | 2,111.5 | 278,900 | 2,111.50 |
| 2024-05-20 | 2,127.5 | 2,147 | 2,113 | 2,137.5 | 278,400 | 2,137.50 |
| 2024-05-17 | 2,068 | 2,127.5 | 2,060 | 2,127.5 | 421,800 | 2,127.50 |
| 2024-05-16 | 2,080.5 | 2,098.5 | 2,061 | 2,082.5 | 310,900 | 2,082.50 |
| 2024-05-15 | 2,090 | 2,116 | 2,052.5 | 2,075 | 523,000 | 2,075 |
| 2024-05-14 | 2,015 | 2,064.5 | 1,992 | 2,064.5 | 451,600 | 2,064.50 |
| 2024-05-13 | 2,000 | 2,106 | 1,997 | 2,056 | 1,046,300 | 2,056 |
| 2024-05-10 | 1,916 | 1,970 | 1,900 | 1,942 | 378,300 | 1,942 |
| 2024-05-09 | 1,900 | 1,911 | 1,875.5 | 1,904 | 267,800 | 1,904 |
| 2024-05-08 | 1,869 | 1,893 | 1,850.5 | 1,886.5 | 270,100 | 1,886.50 |
| 2024-05-07 | 1,911 | 1,911 | 1,854.5 | 1,875.5 | 266,700 | 1,875.50 |
| 2024-05-02 | 1,905 | 1,915 | 1,882 | 1,904 | 194,300 | 1,904 |
| 2024-05-01 | 1,915.5 | 1,928.5 | 1,888 | 1,913.5 | 305,300 | 1,913.50 |
| 2024-04-30 | 1,896.5 | 1,940 | 1,876 | 1,938.5 | 415,700 | 1,938.50 |
| 2024-04-26 | 1,876 | 1,953 | 1,870 | 1,936.5 | 484,100 | 1,936.50 |
| 2024-04-25 | 1,903.5 | 1,920 | 1,878 | 1,879.5 | 272,400 | 1,879.50 |
| 2024-04-24 | 1,911 | 1,952.5 | 1,910 | 1,921 | 360,200 | 1,921 |
| 2024-04-23 | 1,912.5 | 1,939 | 1,900 | 1,910.5 | 276,400 | 1,910.50 |
| 2024-04-22 | 1,918.5 | 1,939 | 1,859 | 1,897 | 404,100 | 1,897 |
| 2024-04-19 | 1,910 | 1,921.5 | 1,848 | 1,878.5 | 364,100 | 1,878.50 |
| 2024-04-18 | 1,876 | 1,934.5 | 1,866.5 | 1,911.5 | 397,300 | 1,911.50 |
| 2024-04-17 | 1,903 | 1,908 | 1,850 | 1,867 | 433,900 | 1,867 |
| 2024-04-16 | 1,978.5 | 2,005 | 1,886.5 | 1,886.5 | 551,400 | 1,886.50 |
| 2024-04-15 | 1,947 | 1,999 | 1,924 | 1,995 | 452,700 | 1,995 |
| 2024-04-12 | 1,930 | 1,979.5 | 1,930 | 1,966.5 | 696,800 | 1,966.50 |
| 2024-04-11 | 1,864 | 1,932.5 | 1,864 | 1,926 | 342,300 | 1,926 |
| 2024-04-10 | 1,862 | 1,895 | 1,850 | 1,881 | 213,800 | 1,881 |
| 2024-04-09 | 1,892 | 1,899.5 | 1,868.5 | 1,878.5 | 240,300 | 1,878.50 |
| 2024-04-08 | 1,859.5 | 1,885.5 | 1,851 | 1,878.5 | 281,300 | 1,878.50 |
| 2024-04-05 | 1,835 | 1,852.5 | 1,808.5 | 1,852.5 | 263,000 | 1,852.50 |
| 2024-04-04 | 1,855 | 1,881 | 1,842.5 | 1,866.5 | 367,300 | 1,866.50 |
| 2024-04-03 | 1,809 | 1,879 | 1,805.5 | 1,843 | 309,400 | 1,843 |
| 2024-04-02 | 1,888 | 1,896.5 | 1,822 | 1,828 | 421,500 | 1,828 |
| 2024-04-01 | 1,960 | 1,961.5 | 1,879.5 | 1,879.5 | 377,000 | 1,879.50 |
| 2024-03-29 | 1,923 | 1,956 | 1,907 | 1,938 | 414,900 | 1,938 |
| 2024-03-28 | 1,916 | 1,929.5 | 1,901 | 1,910 | 507,900 | 1,910 |
| 2024-03-27 | 1,945 | 1,978.5 | 1,935 | 1,954 | 428,000 | 1,954 |
| 2024-03-26 | 1,920 | 1,948.5 | 1,898 | 1,928.5 | 324,900 | 1,928.50 |
| 2024-03-25 | 1,982.5 | 1,985 | 1,912.5 | 1,912.5 | 435,400 | 1,912.50 |
| 2024-03-22 | 1,970 | 2,006 | 1,932.5 | 2,000.5 | 576,700 | 2,000.50 |
| 2024-03-21 | 1,888 | 1,959 | 1,856 | 1,952 | 704,700 | 1,952 |
| 2024-03-19 | 1,867 | 1,880 | 1,831 | 1,855.5 | 401,400 | 1,855.50 |
| 2024-03-18 | 1,875 | 1,875 | 1,835.5 | 1,862 | 333,600 | 1,862 |
| 2024-03-15 | 1,815.5 | 1,861 | 1,809 | 1,835 | 373,200 | 1,835 |
| 2024-03-14 | 1,832.5 | 1,849.5 | 1,801.5 | 1,825 | 331,000 | 1,825 |
| 2024-03-13 | 1,848.5 | 1,848.5 | 1,786 | 1,822.5 | 488,300 | 1,822.50 |
| 2024-03-12 | 1,821.5 | 1,821.5 | 1,780 | 1,810.5 | 420,900 | 1,810.50 |
| 2024-03-11 | 1,924 | 1,929.5 | 1,804 | 1,847 | 616,100 | 1,847 |
| 2024-03-08 | 1,902 | 1,958 | 1,885 | 1,931.5 | 778,800 | 1,931.50 |
| 2024-03-07 | 1,870 | 1,927 | 1,865 | 1,923.5 | 642,000 | 1,923.50 |
| 2024-03-06 | 1,786 | 1,865 | 1,772 | 1,846 | 730,700 | 1,846 |
| 2024-03-05 | 1,747 | 1,782 | 1,732 | 1,772.5 | 335,600 | 1,772.50 |
| 2024-03-04 | 1,769 | 1,769 | 1,722.5 | 1,748 | 450,100 | 1,748 |
| 2024-03-01 | 1,737 | 1,778.5 | 1,727.5 | 1,774.5 | 403,700 | 1,774.50 |
| 2024-02-29 | 1,720 | 1,736 | 1,699 | 1,725 | 424,000 | 1,725 |
| 2024-02-28 | 1,692.5 | 1,757.5 | 1,689 | 1,715.5 | 422,600 | 1,715.50 |
| 2024-02-27 | 1,670 | 1,724 | 1,659 | 1,685.5 | 501,200 | 1,685.50 |
| 2024-02-26 | 1,680 | 1,691 | 1,653 | 1,670 | 276,100 | 1,670 |
| 2024-02-22 | 1,693.5 | 1,716.5 | 1,665 | 1,679 | 298,600 | 1,679 |
| 2024-02-21 | 1,679.5 | 1,699 | 1,677 | 1,686.5 | 291,100 | 1,686.50 |
| 2024-02-20 | 1,705 | 1,735 | 1,672.5 | 1,679 | 442,500 | 1,679 |
| 2024-02-19 | 1,642 | 1,710 | 1,642 | 1,708 | 362,100 | 1,708 |
| 2024-02-16 | 1,590 | 1,662.5 | 1,590 | 1,636.5 | 512,500 | 1,636.50 |
| 2024-02-15 | 1,600 | 1,618 | 1,558.5 | 1,570 | 333,900 | 1,570 |
| 2024-02-14 | 1,590 | 1,599 | 1,565 | 1,584 | 278,900 | 1,584 |
| 2024-02-13 | 1,553.5 | 1,594 | 1,538.5 | 1,592 | 412,300 | 1,592 |
| 2024-02-09 | 1,565 | 1,565 | 1,524.5 | 1,548 | 350,100 | 1,548 |
| 2024-02-08 | 1,590 | 1,591 | 1,552 | 1,574 | 262,400 | 1,574 |
| 2024-02-07 | 1,565 | 1,594 | 1,560 | 1,588.5 | 299,500 | 1,588.50 |
| 2024-02-06 | 1,565 | 1,585.5 | 1,557 | 1,569.5 | 250,800 | 1,569.50 |
| 2024-02-05 | 1,581 | 1,609 | 1,563.5 | 1,577.5 | 450,400 | 1,577.50 |
| 2024-02-02 | 1,566.5 | 1,573 | 1,538.5 | 1,564.5 | 344,300 | 1,564.50 |
| 2024-02-01 | 1,545 | 1,593.5 | 1,545 | 1,581 | 407,200 | 1,581 |
| 2024-01-31 | 1,562 | 1,586 | 1,505.5 | 1,575 | 510,800 | 1,575 |
| 2024-01-30 | 1,573 | 1,576.5 | 1,558 | 1,562 | 283,600 | 1,562 |
| 2024-01-29 | 1,557.5 | 1,600 | 1,555 | 1,581 | 307,000 | 1,581 |
| 2024-01-26 | 1,557.5 | 1,588 | 1,544.5 | 1,555 | 324,100 | 1,555 |
| 2024-01-25 | 1,606.5 | 1,620 | 1,570 | 1,576 | 406,600 | 1,576 |
| 2024-01-24 | 1,545.5 | 1,595 | 1,542.5 | 1,589 | 433,500 | 1,589 |
| 2024-01-23 | 1,584 | 1,594.5 | 1,550 | 1,550 | 269,500 | 1,550 |
| 2024-01-22 | 1,563 | 1,584 | 1,554 | 1,581 | 222,800 | 1,581 |
| 2024-01-19 | 1,561 | 1,561.5 | 1,536 | 1,556 | 241,300 | 1,556 |
| 2024-01-18 | 1,540 | 1,559 | 1,531 | 1,557.5 | 239,300 | 1,557.50 |
| 2024-01-17 | 1,536 | 1,565.5 | 1,534.5 | 1,535.5 | 312,000 | 1,535.50 |
| 2024-01-16 | 1,565 | 1,565 | 1,521 | 1,528 | 306,200 | 1,528 |
| 2024-01-15 | 1,520 | 1,563 | 1,520 | 1,558 | 318,900 | 1,558 |
| 2024-01-12 | 1,550.5 | 1,560.5 | 1,515.5 | 1,518.5 | 281,000 | 1,518.50 |
| 2024-01-11 | 1,553 | 1,589.5 | 1,547 | 1,552 | 303,900 | 1,552 |
| 2024-01-10 | 1,524 | 1,555 | 1,514.5 | 1,535 | 376,600 | 1,535 |
| 2024-01-09 | 1,532.5 | 1,539.5 | 1,513.5 | 1,524 | 286,800 | 1,524 |
| 2024-01-05 | 1,550 | 1,557 | 1,522 | 1,534.5 | 265,300 | 1,534.50 |
| 2024-01-04 | 1,520 | 1,528.5 | 1,476 | 1,525 | 485,800 | 1,525 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
