8439 東京センチュリー(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,485 | 1,506.5 | 1,470 | 1,494 | 434,700 | 1,494 |
| 2024-11-21 | 1,491 | 1,501.5 | 1,483 | 1,483 | 336,700 | 1,483 |
| 2024-11-20 | 1,495 | 1,504.5 | 1,475 | 1,480 | 293,200 | 1,480 |
| 2024-11-19 | 1,481.5 | 1,499.5 | 1,476.5 | 1,497.5 | 404,600 | 1,497.50 |
| 2024-11-18 | 1,454 | 1,484 | 1,454 | 1,481.5 | 493,800 | 1,481.50 |
| 2024-11-15 | 1,474.5 | 1,486 | 1,454 | 1,454 | 514,300 | 1,454 |
| 2024-11-14 | 1,484.5 | 1,493 | 1,468.5 | 1,471 | 363,400 | 1,471 |
| 2024-11-13 | 1,515 | 1,525.5 | 1,470.5 | 1,488 | 937,400 | 1,488 |
| 2024-11-12 | 1,520 | 1,569 | 1,519 | 1,521 | 581,800 | 1,521 |
| 2024-11-11 | 1,531 | 1,566 | 1,520.5 | 1,527 | 1,000,900 | 1,527 |
| 2024-11-08 | 1,614 | 1,628 | 1,583.5 | 1,602 | 765,400 | 1,602 |
| 2024-11-07 | 1,570 | 1,615 | 1,570 | 1,607.5 | 727,500 | 1,607.50 |
| 2024-11-06 | 1,544.5 | 1,580 | 1,538.5 | 1,545.5 | 504,400 | 1,545.50 |
| 2024-11-05 | 1,560.5 | 1,560.5 | 1,531 | 1,531 | 345,300 | 1,531 |
| 2024-11-01 | 1,538.5 | 1,559 | 1,531 | 1,544.5 | 261,200 | 1,544.50 |
| 2024-10-31 | 1,568 | 1,577 | 1,547 | 1,564.5 | 391,500 | 1,564.50 |
| 2024-10-30 | 1,561 | 1,579.5 | 1,556 | 1,570.5 | 561,600 | 1,570.50 |
| 2024-10-29 | 1,568.5 | 1,575 | 1,554.5 | 1,558 | 258,100 | 1,558 |
| 2024-10-28 | 1,539 | 1,565 | 1,529 | 1,559 | 287,500 | 1,559 |
| 2024-10-25 | 1,561.5 | 1,569.5 | 1,545.5 | 1,554.5 | 244,100 | 1,554.50 |
| 2024-10-24 | 1,565.5 | 1,578 | 1,552 | 1,567.5 | 370,800 | 1,567.50 |
| 2024-10-23 | 1,585 | 1,595.5 | 1,574 | 1,581 | 371,500 | 1,581 |
| 2024-10-22 | 1,580 | 1,592 | 1,562 | 1,586 | 476,800 | 1,586 |
| 2024-10-21 | 1,621.5 | 1,621.5 | 1,588 | 1,592.5 | 536,300 | 1,592.50 |
| 2024-10-18 | 1,642.5 | 1,650 | 1,610.5 | 1,621.5 | 444,400 | 1,621.50 |
| 2024-10-17 | 1,649 | 1,665 | 1,619.5 | 1,621.5 | 345,900 | 1,621.50 |
| 2024-10-16 | 1,636 | 1,670 | 1,628 | 1,646.5 | 278,100 | 1,646.50 |
| 2024-10-15 | 1,645 | 1,649 | 1,626.5 | 1,636 | 376,600 | 1,636 |
| 2024-10-11 | 1,640 | 1,651 | 1,621.5 | 1,624.5 | 357,200 | 1,624.50 |
| 2024-10-10 | 1,660.5 | 1,660.5 | 1,638.5 | 1,650 | 274,700 | 1,650 |
| 2024-10-09 | 1,670.5 | 1,678 | 1,643 | 1,659.5 | 372,600 | 1,659.50 |
| 2024-10-08 | 1,651.5 | 1,680.5 | 1,650.5 | 1,653 | 549,900 | 1,653 |
| 2024-10-07 | 1,683 | 1,683 | 1,659 | 1,668 | 534,100 | 1,668 |
| 2024-10-04 | 1,637.5 | 1,657 | 1,632 | 1,649 | 423,900 | 1,649 |
| 2024-10-03 | 1,654 | 1,659 | 1,621.5 | 1,626 | 380,400 | 1,626 |
| 2024-10-02 | 1,602 | 1,650 | 1,602 | 1,629.5 | 505,600 | 1,629.50 |
| 2024-10-01 | 1,610 | 1,635.5 | 1,598 | 1,628 | 347,100 | 1,628 |
| 2024-09-30 | 1,580.5 | 1,614.5 | 1,578 | 1,606 | 354,400 | 1,606 |
| 2024-09-27 | 1,650 | 1,650 | 1,614.5 | 1,645 | 379,600 | 1,645 |
| 2024-09-26 | 1,682.5 | 1,682.5 | 1,634 | 1,653 | 1,141,600 | 1,653 |
| 2024-09-25 | 1,665.5 | 1,676 | 1,649 | 1,663 | 446,900 | 1,663 |
| 2024-09-24 | 1,700 | 1,700 | 1,668 | 1,676 | 463,900 | 1,676 |
| 2024-09-20 | 1,698 | 1,707 | 1,668 | 1,676.5 | 494,000 | 1,676.50 |
| 2024-09-19 | 1,687 | 1,695 | 1,663.5 | 1,671 | 325,800 | 1,671 |
| 2024-09-18 | 1,668.5 | 1,690.5 | 1,646.5 | 1,661.5 | 418,000 | 1,661.50 |
| 2024-09-17 | 1,658 | 1,669 | 1,620 | 1,646.5 | 475,200 | 1,646.50 |
| 2024-09-13 | 1,664 | 1,672 | 1,634 | 1,645.5 | 367,400 | 1,645.50 |
| 2024-09-12 | 1,672 | 1,692.5 | 1,660 | 1,679.5 | 397,200 | 1,679.50 |
| 2024-09-11 | 1,702.5 | 1,709.5 | 1,625.5 | 1,642 | 620,500 | 1,642 |
| 2024-09-10 | 1,740 | 1,744.5 | 1,710.5 | 1,714.5 | 602,700 | 1,714.50 |
| 2024-09-09 | 1,666 | 1,746.5 | 1,660 | 1,739.5 | 737,300 | 1,739.50 |
| 2024-09-06 | 1,733 | 1,753 | 1,701 | 1,709 | 632,500 | 1,709 |
| 2024-09-05 | 1,695 | 1,784 | 1,682 | 1,734.5 | 1,172,300 | 1,734.50 |
| 2024-09-04 | 1,692 | 1,740 | 1,677.5 | 1,709.5 | 1,113,900 | 1,709.50 |
| 2024-09-03 | 1,710 | 1,763.5 | 1,708.5 | 1,742.5 | 1,274,400 | 1,742.50 |
| 2024-09-02 | 1,660.5 | 1,721.5 | 1,640 | 1,709.5 | 1,698,600 | 1,709.50 |
| 2024-08-30 | 1,570 | 1,593 | 1,566 | 1,585.5 | 798,300 | 1,585.50 |
| 2024-08-29 | 1,547.5 | 1,562 | 1,545.5 | 1,558 | 324,100 | 1,558 |
| 2024-08-28 | 1,559 | 1,559 | 1,533 | 1,546.5 | 301,900 | 1,546.50 |
| 2024-08-27 | 1,555.5 | 1,576.5 | 1,552.5 | 1,552.5 | 416,900 | 1,552.50 |
| 2024-08-26 | 1,575 | 1,575 | 1,538.5 | 1,557 | 443,800 | 1,557 |
| 2024-08-23 | 1,521 | 1,596 | 1,510 | 1,576.5 | 834,400 | 1,576.50 |
| 2024-08-22 | 1,495 | 1,514.5 | 1,484.5 | 1,514.5 | 340,200 | 1,514.50 |
| 2024-08-21 | 1,504 | 1,516.5 | 1,493.5 | 1,502.5 | 362,400 | 1,502.50 |
| 2024-08-20 | 1,519.5 | 1,539 | 1,506 | 1,520.5 | 486,500 | 1,520.50 |
| 2024-08-19 | 1,520 | 1,520.5 | 1,495 | 1,496 | 421,200 | 1,496 |
| 2024-08-16 | 1,551.5 | 1,556.5 | 1,511 | 1,517 | 607,200 | 1,517 |
| 2024-08-15 | 1,509.5 | 1,536.5 | 1,492.5 | 1,518 | 482,200 | 1,518 |
| 2024-08-14 | 1,468 | 1,513.5 | 1,455 | 1,502 | 635,900 | 1,502 |
| 2024-08-13 | 1,435 | 1,463 | 1,426.5 | 1,455 | 654,600 | 1,455 |
| 2024-08-09 | 1,394.5 | 1,424.5 | 1,391.5 | 1,416.5 | 720,700 | 1,416.50 |
| 2024-08-08 | 1,399.5 | 1,438.5 | 1,394.5 | 1,407.5 | 630,400 | 1,407.50 |
| 2024-08-07 | 1,360 | 1,447.5 | 1,355.5 | 1,417.5 | 708,500 | 1,417.50 |
| 2024-08-06 | 1,351 | 1,415.5 | 1,345 | 1,380.5 | 959,800 | 1,380.50 |
| 2024-08-05 | 1,366 | 1,373 | 1,245.5 | 1,261 | 1,490,100 | 1,261 |
| 2024-08-02 | 1,492.5 | 1,498 | 1,445 | 1,446 | 987,100 | 1,446 |
| 2024-08-01 | 1,575 | 1,583.5 | 1,512 | 1,524.5 | 862,000 | 1,524.50 |
| 2024-07-31 | 1,608 | 1,619 | 1,583.5 | 1,614 | 1,097,400 | 1,614 |
| 2024-07-30 | 1,590.5 | 1,613.5 | 1,585.5 | 1,607.5 | 602,500 | 1,607.50 |
| 2024-07-29 | 1,575 | 1,606 | 1,571.5 | 1,593.5 | 479,700 | 1,593.50 |
| 2024-07-26 | 1,537.5 | 1,566.5 | 1,526 | 1,550.5 | 533,000 | 1,550.50 |
| 2024-07-25 | 1,526.5 | 1,542 | 1,510 | 1,523.5 | 709,300 | 1,523.50 |
| 2024-07-24 | 1,580 | 1,588.5 | 1,540.5 | 1,547.5 | 659,000 | 1,547.50 |
| 2024-07-23 | 1,567.5 | 1,576.5 | 1,555 | 1,575 | 546,200 | 1,575 |
| 2024-07-22 | 1,531 | 1,563.5 | 1,530 | 1,560.5 | 597,700 | 1,560.50 |
| 2024-07-19 | 1,521 | 1,529 | 1,504.5 | 1,518 | 343,100 | 1,518 |
| 2024-07-18 | 1,516 | 1,539.5 | 1,513.5 | 1,529.5 | 356,400 | 1,529.50 |
| 2024-07-17 | 1,513.5 | 1,529.5 | 1,506.5 | 1,526.5 | 318,800 | 1,526.50 |
| 2024-07-16 | 1,513 | 1,518.5 | 1,503 | 1,505.5 | 282,600 | 1,505.50 |
| 2024-07-12 | 1,506 | 1,519 | 1,503 | 1,511.5 | 415,200 | 1,511.50 |
| 2024-07-11 | 1,505 | 1,511.5 | 1,496 | 1,509.5 | 363,500 | 1,509.50 |
| 2024-07-10 | 1,480.5 | 1,495 | 1,476 | 1,491 | 430,800 | 1,491 |
| 2024-07-09 | 1,493 | 1,496 | 1,481.5 | 1,491 | 334,000 | 1,491 |
| 2024-07-08 | 1,517.5 | 1,517.5 | 1,486 | 1,493 | 517,900 | 1,493 |
| 2024-07-05 | 1,535 | 1,537 | 1,510 | 1,511.5 | 342,300 | 1,511.50 |
| 2024-07-04 | 1,509 | 1,530.5 | 1,507 | 1,526 | 403,100 | 1,526 |
| 2024-07-03 | 1,494 | 1,513 | 1,489 | 1,508.5 | 355,000 | 1,508.50 |
| 2024-07-02 | 1,500 | 1,509.5 | 1,486 | 1,499 | 410,700 | 1,499 |
| 2024-07-01 | 1,524 | 1,524.5 | 1,498.5 | 1,507.5 | 503,900 | 1,507.50 |
| 2024-06-28 | 1,503.5 | 1,520.5 | 1,498 | 1,509 | 529,700 | 1,509 |
| 2024-06-27 | 1,485 | 1,493 | 1,474 | 1,493 | 376,100 | 1,493 |
| 2024-06-26 | 1,482 | 1,490 | 1,473 | 1,485 | 427,700 | 1,485 |
| 2024-06-25 | 1,466 | 1,491.5 | 1,459.5 | 1,482 | 463,500 | 1,482 |
| 2024-06-24 | 1,459 | 1,461 | 1,441.5 | 1,458 | 496,200 | 1,458 |
| 2024-06-21 | 1,457 | 1,481 | 1,455 | 1,457 | 562,200 | 1,457 |
| 2024-06-20 | 1,440 | 1,457 | 1,428 | 1,457 | 542,100 | 1,457 |
| 2024-06-19 | 1,462 | 1,467 | 1,448.5 | 1,449.5 | 359,200 | 1,449.50 |
| 2024-06-18 | 1,437 | 1,459 | 1,437 | 1,455.5 | 386,900 | 1,455.50 |
| 2024-06-17 | 1,442 | 1,447 | 1,430 | 1,434.5 | 532,500 | 1,434.50 |
| 2024-06-14 | 1,420 | 1,452 | 1,418.5 | 1,447.5 | 449,600 | 1,447.50 |
| 2024-06-13 | 1,461 | 1,467.5 | 1,436 | 1,439 | 394,900 | 1,439 |
| 2024-06-12 | 1,461 | 1,473 | 1,453 | 1,455 | 389,500 | 1,455 |
| 2024-06-11 | 1,500 | 1,506.5 | 1,467.5 | 1,467.5 | 547,800 | 1,467.50 |
| 2024-06-10 | 1,466 | 1,495 | 1,466 | 1,495 | 368,800 | 1,495 |
| 2024-06-07 | 1,473 | 1,478.5 | 1,464.5 | 1,469 | 309,700 | 1,469 |
| 2024-06-06 | 1,479 | 1,495 | 1,477 | 1,478 | 319,800 | 1,478 |
| 2024-06-05 | 1,503.5 | 1,506.5 | 1,474.5 | 1,477.5 | 469,600 | 1,477.50 |
| 2024-06-04 | 1,490 | 1,512 | 1,486 | 1,509.5 | 559,400 | 1,509.50 |
| 2024-06-03 | 1,490 | 1,514 | 1,483 | 1,500 | 880,500 | 1,500 |
| 2024-05-31 | 1,435.5 | 1,457 | 1,435.5 | 1,450.5 | 1,075,000 | 1,450.50 |
| 2024-05-30 | 1,414.5 | 1,430.5 | 1,401.5 | 1,426 | 409,300 | 1,426 |
| 2024-05-29 | 1,440 | 1,449 | 1,420.5 | 1,424 | 747,100 | 1,424 |
| 2024-05-28 | 1,446.5 | 1,458.5 | 1,441.5 | 1,444 | 580,200 | 1,444 |
| 2024-05-27 | 1,463 | 1,465 | 1,441.5 | 1,455 | 564,000 | 1,455 |
| 2024-05-24 | 1,456.5 | 1,471 | 1,448 | 1,462.5 | 530,800 | 1,462.50 |
| 2024-05-23 | 1,496 | 1,496 | 1,439.5 | 1,444.5 | 881,900 | 1,444.50 |
| 2024-05-22 | 1,528 | 1,531 | 1,503 | 1,503.5 | 435,200 | 1,503.50 |
| 2024-05-21 | 1,534 | 1,545.5 | 1,523.5 | 1,526.5 | 416,900 | 1,526.50 |
| 2024-05-20 | 1,525 | 1,542 | 1,525 | 1,534 | 404,300 | 1,534 |
| 2024-05-17 | 1,498 | 1,524.5 | 1,496 | 1,516.5 | 376,200 | 1,516.50 |
| 2024-05-16 | 1,490 | 1,511 | 1,478.5 | 1,506.5 | 886,800 | 1,506.50 |
| 2024-05-15 | 1,538 | 1,564 | 1,486 | 1,487.5 | 1,056,900 | 1,487.50 |
| 2024-05-14 | 1,492.5 | 1,502.5 | 1,474.5 | 1,492.5 | 811,100 | 1,492.50 |
| 2024-05-13 | 1,493 | 1,501.5 | 1,482 | 1,499 | 718,400 | 1,499 |
| 2024-05-10 | 1,504 | 1,521 | 1,492.5 | 1,503.5 | 922,600 | 1,503.50 |
| 2024-05-09 | 1,520.5 | 1,522.5 | 1,500 | 1,514.5 | 658,800 | 1,514.50 |
| 2024-05-08 | 1,563.5 | 1,569 | 1,523.5 | 1,532 | 533,800 | 1,532 |
| 2024-05-07 | 1,561 | 1,572 | 1,551.5 | 1,557 | 470,000 | 1,557 |
| 2024-05-02 | 1,579 | 1,595 | 1,561.5 | 1,565.5 | 533,500 | 1,565.50 |
| 2024-05-01 | 1,566 | 1,590.5 | 1,562 | 1,579 | 395,500 | 1,579 |
| 2024-04-30 | 1,565 | 1,579.5 | 1,537.5 | 1,571 | 409,900 | 1,571 |
| 2024-04-26 | 1,529 | 1,549 | 1,510.5 | 1,542 | 540,200 | 1,542 |
| 2024-04-25 | 1,556 | 1,560.5 | 1,535 | 1,536.5 | 369,900 | 1,536.50 |
| 2024-04-24 | 1,550 | 1,565 | 1,536.5 | 1,554 | 498,600 | 1,554 |
| 2024-04-23 | 1,550 | 1,552.5 | 1,535.5 | 1,539.5 | 442,000 | 1,539.50 |
| 2024-04-22 | 1,558.5 | 1,569 | 1,534 | 1,548 | 369,500 | 1,548 |
| 2024-04-19 | 1,570 | 1,578.5 | 1,510 | 1,532.5 | 374,400 | 1,532.50 |
| 2024-04-18 | 1,557 | 1,596 | 1,550.5 | 1,578.5 | 427,000 | 1,578.50 |
| 2024-04-17 | 1,581 | 1,582.5 | 1,547.5 | 1,549.5 | 437,400 | 1,549.50 |
| 2024-04-16 | 1,631 | 1,632 | 1,583 | 1,587 | 409,100 | 1,587 |
| 2024-04-15 | 1,619.5 | 1,640 | 1,610.5 | 1,639.5 | 352,900 | 1,639.50 |
| 2024-04-12 | 1,625 | 1,648.5 | 1,614.5 | 1,643.5 | 384,800 | 1,643.50 |
| 2024-04-11 | 1,583 | 1,623.5 | 1,578.5 | 1,618.5 | 337,100 | 1,618.50 |
| 2024-04-10 | 1,602.5 | 1,614 | 1,595 | 1,605 | 325,200 | 1,605 |
| 2024-04-09 | 1,620 | 1,628 | 1,604 | 1,625 | 233,700 | 1,625 |
| 2024-04-08 | 1,595 | 1,618 | 1,593.5 | 1,612 | 382,100 | 1,612 |
| 2024-04-05 | 1,551 | 1,587.5 | 1,546.5 | 1,583.5 | 444,200 | 1,583.50 |
| 2024-04-04 | 1,550 | 1,581.5 | 1,541 | 1,561 | 505,800 | 1,561 |
| 2024-04-03 | 1,520 | 1,544.5 | 1,518 | 1,538.5 | 439,000 | 1,538.50 |
| 2024-04-02 | 1,545 | 1,557 | 1,513 | 1,523.5 | 473,700 | 1,523.50 |
| 2024-04-01 | 1,602 | 1,609 | 1,536.5 | 1,547 | 478,500 | 1,547 |
| 2024-03-29 | 1,571.5 | 1,599.5 | 1,570 | 1,587 | 612,200 | 1,587 |
| 2024-03-28 | 1,587.5 | 1,595 | 1,569.5 | 1,570 | 647,700 | 1,570 |
| 2024-03-27 | 1,621.5 | 1,627.5 | 1,607 | 1,613 | 1,023,000 | 1,613 |
| 2024-03-26 | 1,617 | 1,625 | 1,602 | 1,609.5 | 476,400 | 1,609.50 |
| 2024-03-25 | 1,650 | 1,666 | 1,617.5 | 1,617.5 | 650,000 | 1,617.50 |
| 2024-03-22 | 1,656 | 1,664.5 | 1,638 | 1,647.5 | 502,000 | 1,647.50 |
| 2024-03-21 | 1,643.5 | 1,655 | 1,633.5 | 1,651 | 550,400 | 1,651 |
| 2024-03-19 | 1,591 | 1,623 | 1,580 | 1,614 | 469,700 | 1,614 |
| 2024-03-18 | 1,567.5 | 1,592 | 1,560 | 1,587.5 | 359,800 | 1,587.50 |
| 2024-03-15 | 1,543 | 1,566.5 | 1,539 | 1,566.5 | 499,600 | 1,566.50 |
| 2024-03-14 | 1,538 | 1,556 | 1,521 | 1,554.5 | 442,100 | 1,554.50 |
| 2024-03-13 | 1,535 | 1,543 | 1,516 | 1,524 | 352,500 | 1,524 |
| 2024-03-12 | 1,501 | 1,522 | 1,481.5 | 1,522 | 447,000 | 1,522 |
| 2024-03-11 | 1,548.5 | 1,548.5 | 1,498 | 1,515 | 639,900 | 1,515 |
| 2024-03-08 | 1,545 | 1,574 | 1,524 | 1,565 | 686,300 | 1,565 |
| 2024-03-07 | 1,574.5 | 1,579.5 | 1,547.5 | 1,555 | 531,600 | 1,555 |
| 2024-03-06 | 1,561 | 1,580 | 1,560 | 1,562.5 | 587,200 | 1,562.50 |
| 2024-03-05 | 1,588 | 1,588 | 1,555.5 | 1,576 | 489,900 | 1,576 |
| 2024-03-04 | 1,610 | 1,620 | 1,589 | 1,591 | 641,200 | 1,591 |
| 2024-03-01 | 1,568.5 | 1,600 | 1,563.5 | 1,594 | 617,600 | 1,594 |
| 2024-02-29 | 1,553 | 1,569.5 | 1,546 | 1,563 | 554,400 | 1,563 |
| 2024-02-28 | 1,526 | 1,558 | 1,519.5 | 1,552 | 862,700 | 1,552 |
| 2024-02-27 | 1,529 | 1,542.5 | 1,525.5 | 1,530 | 684,400 | 1,530 |
| 2024-02-26 | 1,552 | 1,563.5 | 1,526.5 | 1,537.5 | 747,500 | 1,537.50 |
| 2024-02-22 | 1,590 | 1,590 | 1,545.5 | 1,552 | 836,300 | 1,552 |
| 2024-02-21 | 1,600 | 1,610 | 1,575.5 | 1,585.5 | 356,000 | 1,585.50 |
| 2024-02-20 | 1,614 | 1,614 | 1,594 | 1,599.5 | 453,500 | 1,599.50 |
| 2024-02-19 | 1,600 | 1,614 | 1,594 | 1,612.5 | 331,500 | 1,612.50 |
| 2024-02-16 | 1,614 | 1,614.5 | 1,576.5 | 1,586 | 494,300 | 1,586 |
| 2024-02-15 | 1,598 | 1,615 | 1,589.5 | 1,608.5 | 527,700 | 1,608.50 |
| 2024-02-14 | 1,612 | 1,622.5 | 1,577.5 | 1,588.5 | 533,700 | 1,588.50 |
| 2024-02-13 | 1,617 | 1,655 | 1,580.5 | 1,610 | 729,200 | 1,610 |
| 2024-02-09 | 1,612 | 1,612.5 | 1,580.5 | 1,600 | 431,600 | 1,600 |
| 2024-02-08 | 1,645.5 | 1,645.5 | 1,620 | 1,629 | 493,000 | 1,629 |
| 2024-02-07 | 1,623 | 1,637.5 | 1,622.5 | 1,631 | 292,500 | 1,631 |
| 2024-02-06 | 1,629 | 1,646 | 1,617 | 1,636.5 | 402,700 | 1,636.50 |
| 2024-02-05 | 1,636.5 | 1,646.5 | 1,619.5 | 1,644 | 297,600 | 1,644 |
| 2024-02-02 | 1,638.5 | 1,638.5 | 1,611 | 1,621.5 | 314,600 | 1,621.50 |
| 2024-02-01 | 1,627 | 1,643 | 1,627 | 1,639.5 | 315,100 | 1,639.50 |
| 2024-01-31 | 1,619.5 | 1,651.5 | 1,610 | 1,651.5 | 371,100 | 1,651.50 |
| 2024-01-30 | 1,625.5 | 1,628 | 1,610.5 | 1,620.5 | 293,100 | 1,620.50 |
| 2024-01-29 | 1,625 | 1,634 | 1,614.5 | 1,627 | 235,700 | 1,627 |
| 2024-01-26 | 1,620 | 1,637 | 1,607.5 | 1,609 | 421,100 | 1,609 |
| 2024-01-25 | 1,620 | 1,630.5 | 1,608.5 | 1,624 | 384,300 | 1,624 |
| 2024-01-24 | 1,615 | 1,628 | 1,608 | 1,620 | 365,600 | 1,620 |
| 2024-01-23 | 1,640 | 1,661.5 | 1,619 | 1,622.5 | 282,700 | 1,622.50 |
| 2024-01-22 | 1,620 | 1,637 | 1,615.5 | 1,636.5 | 291,800 | 1,636.50 |
| 2024-01-19 | 1,592 | 1,605 | 1,575 | 1,602 | 368,700 | 1,602 |
| 2024-01-18 | 1,579 | 1,594 | 1,570.5 | 1,577 | 231,400 | 1,577 |
| 2024-01-17 | 1,595 | 1,624.5 | 1,581 | 1,585.5 | 554,000 | 1,585.50 |
| 2024-01-16 | 1,628 | 1,636 | 1,590 | 1,591.5 | 373,800 | 1,591.50 |
| 2024-01-15 | 1,600 | 1,646.5 | 1,600 | 1,628 | 529,900 | 1,628 |
| 2024-01-12 | 1,624.5 | 1,626.5 | 1,580 | 1,592 | 360,900 | 1,592 |
| 2024-01-11 | 1,600 | 1,641 | 1,600 | 1,627.5 | 652,500 | 1,627.50 |
| 2024-01-10 | 1,582 | 1,588.5 | 1,568.5 | 1,584 | 412,000 | 1,584 |
| 2024-01-09 | 1,580 | 1,586.5 | 1,558.5 | 1,567.5 | 499,100 | 1,567.50 |
| 2024-01-05 | 1,568 | 1,585.5 | 1,567.5 | 1,584 | 355,100 | 1,584 |
| 2024-01-04 | 1,533.5 | 1,567 | 1,508.5 | 1,564 | 400,800 | 1,564 |
分割・併合履歴 ： [2023-12-28]1株→4株
