8905 イオンモール(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 | 2,040 | 2,056.5 | 2,033 | 2,035 | 609,300 | 2,035 |
| 2024-12-27 | 2,024 | 2,031.5 | 2,020.5 | 2,031 | 381,900 | 2,031 |
| 2024-12-26 | 2,011.5 | 2,019 | 2,011.5 | 2,017 | 299,900 | 2,017 |
| 2024-12-25 | 2,006 | 2,011.5 | 1,997 | 2,011.5 | 298,200 | 2,011.50 |
| 2024-12-24 | 2,008 | 2,026.5 | 2,002 | 2,011.5 | 284,300 | 2,011.50 |
| 2024-12-23 | 2,008.5 | 2,011.5 | 1,999.5 | 2,001 | 257,000 | 2,001 |
| 2024-12-20 | 2,012 | 2,029 | 2,003 | 2,005.5 | 636,000 | 2,005.50 |
| 2024-12-19 | 2,000 | 2,011.5 | 1,994 | 2,002.5 | 514,000 | 2,002.50 |
| 2024-12-18 | 1,981.5 | 2,039.5 | 1,981 | 2,019 | 775,400 | 2,019 |
| 2024-12-17 | 1,989.5 | 1,995 | 1,973 | 1,973 | 491,200 | 1,973 |
| 2024-12-16 | 2,005 | 2,007.5 | 1,989 | 1,989 | 447,500 | 1,989 |
| 2024-12-13 | 2,000 | 2,006.5 | 1,997 | 2,005 | 387,700 | 2,005 |
| 2024-12-12 | 2,007.5 | 2,010 | 2,003.5 | 2,004.5 | 317,900 | 2,004.50 |
| 2024-12-11 | 2,010 | 2,012 | 2,002 | 2,002 | 291,100 | 2,002 |
| 2024-12-10 | 2,015 | 2,015 | 1,998 | 2,002 | 343,300 | 2,002 |
| 2024-12-09 | 2,005 | 2,024 | 2,004 | 2,006.5 | 319,500 | 2,006.50 |
| 2024-12-06 | 2,005 | 2,011 | 1,996 | 2,004 | 275,600 | 2,004 |
| 2024-12-05 | 2,010 | 2,016 | 2,003 | 2,004 | 296,600 | 2,004 |
| 2024-12-04 | 2,015 | 2,027 | 2,005 | 2,008 | 454,400 | 2,008 |
| 2024-12-03 | 2,030.5 | 2,055 | 2,029.5 | 2,046.5 | 373,600 | 2,046.50 |
| 2024-12-02 | 2,010 | 2,035 | 2,009.5 | 2,030 | 335,900 | 2,030 |
| 2024-11-29 | 2,009 | 2,025 | 1,999.5 | 2,009 | 397,800 | 2,009 |
| 2024-11-28 | 1,991.5 | 2,000.5 | 1,984.5 | 1,998.5 | 297,400 | 1,998.50 |
| 2024-11-27 | 1,988 | 1,992 | 1,977 | 1,988.5 | 312,700 | 1,988.50 |
| 2024-11-26 | 1,985 | 2,000.5 | 1,977 | 1,992 | 334,100 | 1,992 |
| 2024-11-25 | 2,010 | 2,016 | 1,985 | 1,985 | 404,700 | 1,985 |
| 2024-11-22 | 1,990 | 2,008 | 1,987 | 2,000 | 250,200 | 2,000 |
| 2024-11-21 | 1,991 | 1,998.5 | 1,986 | 1,993 | 354,600 | 1,993 |
| 2024-11-20 | 2,005 | 2,011.5 | 1,992 | 1,992 | 394,000 | 1,992 |
| 2024-11-19 | 2,018.5 | 2,019 | 2,004.5 | 2,011 | 269,300 | 2,011 |
| 2024-11-18 | 2,007 | 2,020 | 2,000.5 | 2,009 | 326,500 | 2,009 |
| 2024-11-15 | 2,026 | 2,026.5 | 2,006.5 | 2,006.5 | 258,300 | 2,006.50 |
| 2024-11-14 | 2,040 | 2,040 | 2,019 | 2,020 | 345,700 | 2,020 |
| 2024-11-13 | 2,030 | 2,049 | 2,030 | 2,042.5 | 369,200 | 2,042.50 |
| 2024-11-12 | 2,029 | 2,045.5 | 2,028 | 2,033 | 363,200 | 2,033 |
| 2024-11-11 | 2,025 | 2,038 | 2,017.5 | 2,028.5 | 370,500 | 2,028.50 |
| 2024-11-08 | 2,070 | 2,072 | 2,040 | 2,048.5 | 586,000 | 2,048.50 |
| 2024-11-07 | 2,035 | 2,059.5 | 2,031.5 | 2,053 | 498,300 | 2,053 |
| 2024-11-06 | 2,030 | 2,044 | 2,021 | 2,031.5 | 500,100 | 2,031.50 |
| 2024-11-05 | 2,026 | 2,028 | 2,007 | 2,010 | 384,000 | 2,010 |
| 2024-11-01 | 2,016 | 2,033.5 | 2,005 | 2,032 | 296,200 | 2,032 |
| 2024-10-31 | 2,016 | 2,025 | 2,003.5 | 2,024.5 | 568,000 | 2,024.50 |
| 2024-10-30 | 2,029 | 2,037.5 | 2,014.5 | 2,025 | 1,982,100 | 2,025 |
| 2024-10-29 | 2,022 | 2,041.5 | 2,021 | 2,025.5 | 399,700 | 2,025.50 |
| 2024-10-28 | 2,020 | 2,035.5 | 2,014.5 | 2,026 | 344,900 | 2,026 |
| 2024-10-25 | 2,008 | 2,019 | 2,001 | 2,019 | 329,600 | 2,019 |
| 2024-10-24 | 2,000 | 2,030.5 | 1,990 | 2,024 | 399,200 | 2,024 |
| 2024-10-23 | 2,032 | 2,044 | 2,002 | 2,002 | 439,800 | 2,002 |
| 2024-10-22 | 2,052.5 | 2,057.5 | 2,020 | 2,031.5 | 535,300 | 2,031.50 |
| 2024-10-21 | 2,065 | 2,077.5 | 2,052 | 2,053 | 389,700 | 2,053 |
| 2024-10-18 | 2,046 | 2,059 | 2,041 | 2,053 | 376,100 | 2,053 |
| 2024-10-17 | 2,078.5 | 2,081 | 2,044 | 2,050.5 | 635,300 | 2,050.50 |
| 2024-10-16 | 2,092 | 2,110.5 | 2,073 | 2,076 | 465,300 | 2,076 |
| 2024-10-15 | 2,091 | 2,105 | 2,078 | 2,093.5 | 560,700 | 2,093.50 |
| 2024-10-11 | 2,051 | 2,090.5 | 2,050.5 | 2,082 | 709,100 | 2,082 |
| 2024-10-10 | 2,064 | 2,088 | 2,055 | 2,064 | 867,700 | 2,064 |
| 2024-10-09 | 2,140.5 | 2,143 | 2,066.5 | 2,077.5 | 1,750,200 | 2,077.50 |
| 2024-10-08 | 2,118.5 | 2,139.5 | 2,105 | 2,135 | 859,300 | 2,135 |
| 2024-10-07 | 2,145 | 2,150 | 2,130.5 | 2,139 | 829,900 | 2,139 |
| 2024-10-04 | 2,130 | 2,144.5 | 2,122.5 | 2,135.5 | 525,500 | 2,135.50 |
| 2024-10-03 | 2,136 | 2,143 | 2,108 | 2,115.5 | 453,800 | 2,115.50 |
| 2024-10-02 | 2,107.5 | 2,115 | 2,094.5 | 2,108 | 394,000 | 2,108 |
| 2024-10-01 | 2,100 | 2,109 | 2,085 | 2,100.5 | 332,300 | 2,100.50 |
| 2024-09-30 | 2,092 | 2,119 | 2,088 | 2,091 | 620,700 | 2,091 |
| 2024-09-27 | 2,139 | 2,147.5 | 2,125.5 | 2,142 | 455,100 | 2,142 |
| 2024-09-26 | 2,114.5 | 2,129.5 | 2,101.5 | 2,127 | 451,800 | 2,127 |
| 2024-09-25 | 2,091.5 | 2,110 | 2,071 | 2,109.5 | 489,200 | 2,109.50 |
| 2024-09-24 | 2,073 | 2,106.5 | 2,070 | 2,099 | 570,800 | 2,099 |
| 2024-09-20 | 2,075 | 2,088.5 | 2,056 | 2,065.5 | 912,100 | 2,065.50 |
| 2024-09-19 | 2,075.5 | 2,095 | 2,067.5 | 2,072.5 | 437,700 | 2,072.50 |
| 2024-09-18 | 2,086 | 2,099.5 | 2,062 | 2,075.5 | 425,900 | 2,075.50 |
| 2024-09-17 | 2,055 | 2,081.5 | 2,048 | 2,081.5 | 478,600 | 2,081.50 |
| 2024-09-13 | 2,048.5 | 2,059 | 2,033.5 | 2,040 | 397,100 | 2,040 |
| 2024-09-12 | 2,036 | 2,065 | 2,036 | 2,045.5 | 434,200 | 2,045.50 |
| 2024-09-11 | 2,061.5 | 2,067.5 | 2,014 | 2,030.5 | 487,400 | 2,030.50 |
| 2024-09-10 | 2,067 | 2,091.5 | 2,054.5 | 2,078.5 | 468,200 | 2,078.50 |
| 2024-09-09 | 2,041 | 2,079 | 2,036 | 2,067 | 533,600 | 2,067 |
| 2024-09-06 | 2,063 | 2,097 | 2,058 | 2,091 | 759,700 | 2,091 |
| 2024-09-05 | 2,050 | 2,066.5 | 2,038 | 2,043.5 | 495,400 | 2,043.50 |
| 2024-09-04 | 2,019.5 | 2,062 | 2,016.5 | 2,058.5 | 720,600 | 2,058.50 |
| 2024-09-03 | 2,025 | 2,038 | 2,020 | 2,036 | 659,700 | 2,036 |
| 2024-09-02 | 2,050 | 2,050 | 2,025.5 | 2,035.5 | 311,200 | 2,035.50 |
| 2024-08-30 | 2,050 | 2,054 | 2,034 | 2,054 | 440,600 | 2,054 |
| 2024-08-29 | 2,052 | 2,074.5 | 2,051 | 2,065 | 480,400 | 2,065 |
| 2024-08-28 | 2,092 | 2,111 | 2,087 | 2,093 | 727,600 | 2,093 |
| 2024-08-27 | 2,093.5 | 2,104.5 | 2,088.5 | 2,103.5 | 727,800 | 2,103.50 |
| 2024-08-26 | 2,079.5 | 2,097.5 | 2,073.5 | 2,096 | 676,700 | 2,096 |
| 2024-08-23 | 2,055 | 2,074 | 2,048.5 | 2,067.5 | 533,400 | 2,067.50 |
| 2024-08-22 | 2,050 | 2,052 | 2,035 | 2,046 | 529,000 | 2,046 |
| 2024-08-21 | 1,997 | 2,050 | 1,994.5 | 2,050 | 751,700 | 2,050 |
| 2024-08-20 | 1,995 | 2,003 | 1,987.5 | 2,003 | 588,000 | 2,003 |
| 2024-08-19 | 1,980 | 1,996.5 | 1,969 | 1,993 | 531,500 | 1,993 |
| 2024-08-16 | 1,964.5 | 1,998 | 1,960.5 | 1,998 | 667,900 | 1,998 |
| 2024-08-15 | 1,950 | 1,961.5 | 1,941 | 1,953.5 | 760,400 | 1,953.50 |
| 2024-08-14 | 1,952 | 1,960.5 | 1,934.5 | 1,954.5 | 616,300 | 1,954.50 |
| 2024-08-13 | 1,956 | 1,964 | 1,936 | 1,950 | 538,300 | 1,950 |
| 2024-08-09 | 1,963.5 | 1,975 | 1,944.5 | 1,961 | 526,300 | 1,961 |
| 2024-08-08 | 1,950 | 1,995.5 | 1,940 | 1,963.5 | 586,100 | 1,963.50 |
| 2024-08-07 | 1,900 | 1,997 | 1,890 | 1,971.5 | 733,000 | 1,971.50 |
| 2024-08-06 | 1,949.5 | 1,976 | 1,897.5 | 1,923.5 | 1,042,100 | 1,923.50 |
| 2024-08-05 | 1,903 | 1,919 | 1,801 | 1,810 | 1,208,100 | 1,810 |
| 2024-08-02 | 1,952 | 1,982 | 1,918 | 1,977 | 949,500 | 1,977 |
| 2024-08-01 | 2,018.5 | 2,018.5 | 1,970 | 1,971.5 | 680,900 | 1,971.50 |
| 2024-07-31 | 2,050 | 2,072 | 2,035 | 2,064.5 | 707,800 | 2,064.50 |
| 2024-07-30 | 2,029.5 | 2,051.5 | 2,024.5 | 2,050.5 | 632,000 | 2,050.50 |
| 2024-07-29 | 2,000 | 2,019 | 1,983 | 2,019 | 507,200 | 2,019 |
| 2024-07-26 | 1,997 | 1,997.5 | 1,976.5 | 1,982 | 492,700 | 1,982 |
| 2024-07-25 | 1,952 | 1,988 | 1,944.5 | 1,979 | 636,000 | 1,979 |
| 2024-07-24 | 1,996 | 1,996 | 1,958 | 1,961 | 405,300 | 1,961 |
| 2024-07-23 | 1,979.5 | 1,998 | 1,979 | 1,985 | 289,100 | 1,985 |
| 2024-07-22 | 1,992 | 1,995 | 1,982 | 1,990 | 390,500 | 1,990 |
| 2024-07-19 | 1,986.5 | 1,990.5 | 1,952.5 | 1,988.5 | 571,400 | 1,988.50 |
| 2024-07-18 | 1,986 | 2,001.5 | 1,975.5 | 1,999 | 647,600 | 1,999 |
| 2024-07-17 | 1,980.5 | 1,987 | 1,958 | 1,980 | 987,300 | 1,980 |
| 2024-07-16 | 2,038.5 | 2,055.5 | 1,975 | 1,987 | 1,698,700 | 1,987 |
| 2024-07-12 | 1,987 | 2,109.5 | 1,980 | 2,066.5 | 4,317,600 | 2,066.50 |
| 2024-07-11 | 1,894 | 1,908 | 1,832 | 1,877.5 | 1,226,500 | 1,877.50 |
| 2024-07-10 | 1,883 | 1,887.5 | 1,864 | 1,880.5 | 710,800 | 1,880.50 |
| 2024-07-09 | 1,872 | 1,892.5 | 1,871 | 1,882.5 | 825,400 | 1,882.50 |
| 2024-07-08 | 1,902.5 | 1,902.5 | 1,866 | 1,871.5 | 922,700 | 1,871.50 |
| 2024-07-05 | 1,930 | 1,937.5 | 1,890 | 1,891.5 | 807,800 | 1,891.50 |
| 2024-07-04 | 1,946 | 1,948.5 | 1,935 | 1,944.5 | 455,800 | 1,944.50 |
| 2024-07-03 | 1,912 | 1,948.5 | 1,911 | 1,941.5 | 610,400 | 1,941.50 |
| 2024-07-02 | 1,901 | 1,913 | 1,896.5 | 1,902.5 | 406,700 | 1,902.50 |
| 2024-07-01 | 1,905 | 1,911.5 | 1,892.5 | 1,906.5 | 394,500 | 1,906.50 |
| 2024-06-28 | 1,904 | 1,912 | 1,889.5 | 1,895.5 | 482,700 | 1,895.50 |
| 2024-06-27 | 1,895 | 1,915 | 1,895 | 1,904 | 604,200 | 1,904 |
| 2024-06-26 | 1,890.5 | 1,910 | 1,886.5 | 1,895 | 561,800 | 1,895 |
| 2024-06-25 | 1,890 | 1,911 | 1,887 | 1,897 | 645,000 | 1,897 |
| 2024-06-24 | 1,912.5 | 1,918 | 1,886 | 1,886 | 673,300 | 1,886 |
| 2024-06-21 | 1,927 | 1,958 | 1,907.5 | 1,910.5 | 1,368,000 | 1,910.50 |
| 2024-06-20 | 1,925 | 1,927 | 1,912 | 1,921 | 419,900 | 1,921 |
| 2024-06-19 | 1,914.5 | 1,930.5 | 1,911 | 1,923 | 443,600 | 1,923 |
| 2024-06-18 | 1,950 | 1,955.5 | 1,909 | 1,914.5 | 580,300 | 1,914.50 |
| 2024-06-17 | 1,980.5 | 1,987 | 1,943.5 | 1,946 | 633,800 | 1,946 |
| 2024-06-14 | 1,920 | 1,984.5 | 1,917.5 | 1,983.5 | 1,144,000 | 1,983.50 |
| 2024-06-13 | 1,925 | 1,938 | 1,906.5 | 1,919.5 | 416,500 | 1,919.50 |
| 2024-06-12 | 1,921 | 1,931.5 | 1,917 | 1,923.5 | 383,600 | 1,923.50 |
| 2024-06-11 | 1,932 | 1,941 | 1,923.5 | 1,928 | 369,600 | 1,928 |
| 2024-06-10 | 1,902 | 1,943.5 | 1,901 | 1,932 | 702,100 | 1,932 |
| 2024-06-07 | 1,890 | 1,902.5 | 1,883.5 | 1,897 | 453,800 | 1,897 |
| 2024-06-06 | 1,909.5 | 1,920 | 1,895.5 | 1,896.5 | 753,200 | 1,896.50 |
| 2024-06-05 | 1,907 | 1,945.5 | 1,900 | 1,931 | 807,400 | 1,931 |
| 2024-06-04 | 1,900 | 1,912 | 1,882 | 1,911.5 | 595,600 | 1,911.50 |
| 2024-06-03 | 1,895.5 | 1,912.5 | 1,892 | 1,901.5 | 756,100 | 1,901.50 |
| 2024-05-31 | 1,887 | 1,896.5 | 1,877.5 | 1,891.5 | 930,800 | 1,891.50 |
| 2024-05-30 | 1,855 | 1,880 | 1,849 | 1,878 | 480,200 | 1,878 |
| 2024-05-29 | 1,879 | 1,900 | 1,852 | 1,858 | 798,200 | 1,858 |
| 2024-05-28 | 1,862 | 1,878.5 | 1,855 | 1,878.5 | 556,100 | 1,878.50 |
| 2024-05-27 | 1,870 | 1,873 | 1,840.5 | 1,862 | 500,600 | 1,862 |
| 2024-05-24 | 1,832.5 | 1,883 | 1,832.5 | 1,859 | 991,700 | 1,859 |
| 2024-05-23 | 1,844 | 1,880.5 | 1,841.5 | 1,856.5 | 921,800 | 1,856.50 |
| 2024-05-22 | 1,819 | 1,855 | 1,817 | 1,844 | 828,400 | 1,844 |
| 2024-05-21 | 1,830 | 1,842 | 1,826.5 | 1,831.5 | 532,400 | 1,831.50 |
| 2024-05-20 | 1,818.5 | 1,841 | 1,817 | 1,839 | 1,092,700 | 1,839 |
| 2024-05-17 | 1,794.5 | 1,826 | 1,789 | 1,818.5 | 517,100 | 1,818.50 |
| 2024-05-16 | 1,790 | 1,803.5 | 1,779 | 1,801 | 451,600 | 1,801 |
| 2024-05-15 | 1,815 | 1,818 | 1,789.5 | 1,789.5 | 720,600 | 1,789.50 |
| 2024-05-14 | 1,811.5 | 1,832 | 1,811.5 | 1,825 | 571,700 | 1,825 |
| 2024-05-13 | 1,813 | 1,834 | 1,812 | 1,828 | 525,100 | 1,828 |
| 2024-05-10 | 1,830 | 1,842 | 1,826 | 1,838.5 | 795,400 | 1,838.50 |
| 2024-05-09 | 1,808 | 1,836 | 1,806.5 | 1,829 | 864,400 | 1,829 |
| 2024-05-08 | 1,806 | 1,814 | 1,798.5 | 1,799.5 | 532,200 | 1,799.50 |
| 2024-05-07 | 1,808 | 1,812 | 1,795 | 1,800 | 682,000 | 1,800 |
| 2024-05-02 | 1,816.5 | 1,819 | 1,805 | 1,807.5 | 520,200 | 1,807.50 |
| 2024-05-01 | 1,795 | 1,813 | 1,791 | 1,813 | 713,000 | 1,813 |
| 2024-04-30 | 1,820 | 1,821.5 | 1,800.5 | 1,803.5 | 889,900 | 1,803.50 |
| 2024-04-26 | 1,775 | 1,802.5 | 1,775 | 1,800 | 724,000 | 1,800 |
| 2024-04-25 | 1,775.5 | 1,790 | 1,775 | 1,786.5 | 608,000 | 1,786.50 |
| 2024-04-24 | 1,799.5 | 1,800 | 1,778.5 | 1,783.5 | 970,200 | 1,783.50 |
| 2024-04-23 | 1,810 | 1,826.5 | 1,792.5 | 1,799 | 1,099,500 | 1,799 |
| 2024-04-22 | 1,761 | 1,792 | 1,752 | 1,792 | 1,988,500 | 1,792 |
| 2024-04-19 | 1,728 | 1,739 | 1,708.5 | 1,732.5 | 1,330,200 | 1,732.50 |
| 2024-04-18 | 1,702 | 1,728.5 | 1,702 | 1,723 | 876,300 | 1,723 |
| 2024-04-17 | 1,722 | 1,734.5 | 1,700 | 1,700 | 1,635,800 | 1,700 |
| 2024-04-16 | 1,742 | 1,743 | 1,713.5 | 1,715.5 | 1,393,100 | 1,715.50 |
| 2024-04-15 | 1,743 | 1,745.5 | 1,727.5 | 1,745.5 | 962,400 | 1,745.50 |
| 2024-04-12 | 1,746 | 1,747 | 1,734 | 1,746.5 | 1,266,300 | 1,746.50 |
| 2024-04-11 | 1,739 | 1,746 | 1,723 | 1,740.5 | 2,378,200 | 1,740.50 |
| 2024-04-10 | 1,759.5 | 1,774.5 | 1,733 | 1,740 | 5,034,200 | 1,740 |
| 2024-04-09 | 1,820 | 1,840 | 1,812.5 | 1,839.5 | 1,658,200 | 1,839.50 |
| 2024-04-08 | 1,799.5 | 1,811.5 | 1,790 | 1,811.5 | 991,100 | 1,811.50 |
| 2024-04-05 | 1,778.5 | 1,794 | 1,770.5 | 1,792.5 | 545,500 | 1,792.50 |
| 2024-04-04 | 1,799.5 | 1,804 | 1,784.5 | 1,784.5 | 703,400 | 1,784.50 |
| 2024-04-03 | 1,778.5 | 1,789.5 | 1,771.5 | 1,786 | 676,800 | 1,786 |
| 2024-04-02 | 1,787 | 1,793 | 1,774 | 1,779 | 966,400 | 1,779 |
| 2024-04-01 | 1,792.5 | 1,804.5 | 1,783.5 | 1,785.5 | 650,000 | 1,785.50 |
| 2024-03-29 | 1,791.5 | 1,805.5 | 1,789 | 1,792 | 858,700 | 1,792 |
| 2024-03-28 | 1,795 | 1,795.5 | 1,772 | 1,782 | 928,400 | 1,782 |
| 2024-03-27 | 1,779 | 1,794 | 1,771.5 | 1,790.5 | 1,059,300 | 1,790.50 |
| 2024-03-26 | 1,765 | 1,779 | 1,759 | 1,763.5 | 707,400 | 1,763.50 |
| 2024-03-25 | 1,771.5 | 1,773.5 | 1,753 | 1,762.5 | 867,800 | 1,762.50 |
| 2024-03-22 | 1,768.5 | 1,776.5 | 1,763.5 | 1,772 | 842,300 | 1,772 |
| 2024-03-21 | 1,791 | 1,793.5 | 1,761 | 1,762.5 | 1,069,600 | 1,762.50 |
| 2024-03-19 | 1,783 | 1,796.5 | 1,776.5 | 1,791.5 | 949,000 | 1,791.50 |
| 2024-03-18 | 1,776.5 | 1,788 | 1,772.5 | 1,783.5 | 1,002,400 | 1,783.50 |
| 2024-03-15 | 1,764.5 | 1,777.5 | 1,760.5 | 1,766.5 | 1,521,800 | 1,766.50 |
| 2024-03-14 | 1,752 | 1,767 | 1,742.5 | 1,767 | 816,700 | 1,767 |
| 2024-03-13 | 1,750 | 1,757 | 1,741 | 1,747.5 | 665,100 | 1,747.50 |
| 2024-03-12 | 1,735 | 1,751.5 | 1,720.5 | 1,749.5 | 679,200 | 1,749.50 |
| 2024-03-11 | 1,748.5 | 1,756 | 1,724 | 1,736.5 | 1,005,500 | 1,736.50 |
| 2024-03-08 | 1,747.5 | 1,755.5 | 1,739.5 | 1,748 | 825,000 | 1,748 |
| 2024-03-07 | 1,743 | 1,760.5 | 1,742.5 | 1,759 | 890,200 | 1,759 |
| 2024-03-06 | 1,723.5 | 1,749 | 1,719.5 | 1,742 | 1,005,300 | 1,742 |
| 2024-03-05 | 1,725 | 1,727.5 | 1,709.5 | 1,724.5 | 1,097,600 | 1,724.50 |
| 2024-03-04 | 1,730 | 1,744 | 1,723 | 1,734 | 1,345,500 | 1,734 |
| 2024-03-01 | 1,741 | 1,746 | 1,732.5 | 1,737 | 1,380,100 | 1,737 |
| 2024-02-29 | 1,766 | 1,769.5 | 1,743 | 1,749 | 1,225,800 | 1,749 |
| 2024-02-28 | 1,777 | 1,779 | 1,752.5 | 1,762.5 | 3,324,600 | 1,762.50 |
| 2024-02-27 | 1,811 | 1,819 | 1,795 | 1,805 | 4,275,700 | 1,805 |
| 2024-02-26 | 1,836.5 | 1,841.5 | 1,821.5 | 1,822 | 1,882,200 | 1,822 |
| 2024-02-22 | 1,837 | 1,837 | 1,822.5 | 1,830 | 1,271,300 | 1,830 |
| 2024-02-21 | 1,835 | 1,838.5 | 1,825 | 1,828 | 1,407,000 | 1,828 |
| 2024-02-20 | 1,827.5 | 1,834 | 1,822.5 | 1,826.5 | 1,062,200 | 1,826.50 |
| 2024-02-19 | 1,810 | 1,828 | 1,801 | 1,826 | 1,066,800 | 1,826 |
| 2024-02-16 | 1,815.5 | 1,816 | 1,797 | 1,800.5 | 1,421,400 | 1,800.50 |
| 2024-02-15 | 1,812 | 1,824.5 | 1,795 | 1,800.5 | 1,816,800 | 1,800.50 |
| 2024-02-14 | 1,840 | 1,842 | 1,813 | 1,813 | 1,649,900 | 1,813 |
| 2024-02-13 | 1,856 | 1,856 | 1,838.5 | 1,845.5 | 1,279,100 | 1,845.50 |
| 2024-02-09 | 1,843 | 1,853 | 1,833 | 1,841.5 | 1,026,700 | 1,841.50 |
| 2024-02-08 | 1,842 | 1,854 | 1,825 | 1,844 | 1,414,000 | 1,844 |
| 2024-02-07 | 1,856 | 1,862.5 | 1,845 | 1,853.5 | 955,000 | 1,853.50 |
| 2024-02-06 | 1,856.5 | 1,874.5 | 1,851.5 | 1,851.5 | 1,343,600 | 1,851.50 |
| 2024-02-05 | 1,834.5 | 1,871 | 1,823.5 | 1,866.5 | 1,415,800 | 1,866.50 |
| 2024-02-02 | 1,846.5 | 1,846.5 | 1,833 | 1,837.5 | 793,000 | 1,837.50 |
| 2024-02-01 | 1,835 | 1,835 | 1,816.5 | 1,833 | 1,034,500 | 1,833 |
| 2024-01-31 | 1,790.5 | 1,831.5 | 1,790.5 | 1,829.5 | 1,322,200 | 1,829.50 |
| 2024-01-30 | 1,805.5 | 1,807.5 | 1,788 | 1,788 | 889,600 | 1,788 |
| 2024-01-29 | 1,769 | 1,797.5 | 1,768.5 | 1,797.5 | 1,315,400 | 1,797.50 |
| 2024-01-26 | 1,798.5 | 1,802 | 1,789 | 1,791 | 1,073,400 | 1,791 |
| 2024-01-25 | 1,780 | 1,792.5 | 1,773.5 | 1,792.5 | 1,044,000 | 1,792.50 |
| 2024-01-24 | 1,802.5 | 1,806.5 | 1,785 | 1,785 | 1,088,300 | 1,785 |
| 2024-01-23 | 1,789 | 1,809 | 1,789 | 1,802.5 | 1,248,800 | 1,802.50 |
| 2024-01-22 | 1,813 | 1,814 | 1,801.5 | 1,811.5 | 728,000 | 1,811.50 |
| 2024-01-19 | 1,794.5 | 1,801 | 1,789.5 | 1,795 | 756,100 | 1,795 |
| 2024-01-18 | 1,809.5 | 1,817.5 | 1,786.5 | 1,786.5 | 1,671,700 | 1,786.50 |
| 2024-01-17 | 1,837 | 1,845 | 1,817 | 1,817.5 | 1,217,300 | 1,817.50 |
| 2024-01-16 | 1,825.5 | 1,841 | 1,822 | 1,828.5 | 992,700 | 1,828.50 |
| 2024-01-15 | 1,808 | 1,826 | 1,806 | 1,812.5 | 898,200 | 1,812.50 |
| 2024-01-12 | 1,823 | 1,859 | 1,788.5 | 1,801.5 | 1,987,100 | 1,801.50 |
| 2024-01-11 | 1,826.5 | 1,842.5 | 1,817 | 1,817 | 1,376,400 | 1,817 |
| 2024-01-10 | 1,803 | 1,816 | 1,797 | 1,813.5 | 679,900 | 1,813.50 |
| 2024-01-09 | 1,804.5 | 1,814.5 | 1,791 | 1,807 | 1,090,100 | 1,807 |
| 2024-01-05 | 1,800 | 1,812 | 1,800 | 1,808 | 847,100 | 1,808 |
| 2024-01-04 | 1,777 | 1,788 | 1,758 | 1,787.5 | 801,900 | 1,787.50 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株