9001 東武鉄道(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,504 | 2,533 | 2,504 | 2,533 | 464,400 | 2,533 |
| 2024-12-25 | 2,513.5 | 2,513.5 | 2,484 | 2,504 | 392,600 | 2,504 |
| 2024-12-24 | 2,514 | 2,523.5 | 2,500.5 | 2,520 | 424,900 | 2,520 |
| 2024-12-23 | 2,497 | 2,514 | 2,487.5 | 2,514 | 461,100 | 2,514 |
| 2024-12-20 | 2,470 | 2,497 | 2,468 | 2,491.5 | 1,315,200 | 2,491.50 |
| 2024-12-19 | 2,446 | 2,483.5 | 2,440.5 | 2,471.5 | 507,000 | 2,471.50 |
| 2024-12-18 | 2,466.5 | 2,476.5 | 2,453 | 2,454 | 648,100 | 2,454 |
| 2024-12-17 | 2,451 | 2,475.5 | 2,449 | 2,466.5 | 561,700 | 2,466.50 |
| 2024-12-16 | 2,506 | 2,510 | 2,446 | 2,450 | 895,700 | 2,450 |
| 2024-12-13 | 2,501 | 2,537.5 | 2,501 | 2,513 | 581,100 | 2,513 |
| 2024-12-12 | 2,528 | 2,545.5 | 2,515 | 2,521.5 | 539,800 | 2,521.50 |
| 2024-12-11 | 2,530 | 2,536.5 | 2,502.5 | 2,511.5 | 417,000 | 2,511.50 |
| 2024-12-10 | 2,563 | 2,565 | 2,520 | 2,520 | 543,100 | 2,520 |
| 2024-12-09 | 2,568 | 2,572 | 2,543 | 2,548 | 455,400 | 2,548 |
| 2024-12-06 | 2,570 | 2,589 | 2,557 | 2,558 | 721,200 | 2,558 |
| 2024-12-05 | 2,558 | 2,574.5 | 2,544.5 | 2,549 | 560,700 | 2,549 |
| 2024-12-04 | 2,582 | 2,587.5 | 2,549 | 2,560.5 | 379,500 | 2,560.50 |
| 2024-12-03 | 2,587.5 | 2,612.5 | 2,576.5 | 2,593 | 541,600 | 2,593 |
| 2024-12-02 | 2,563 | 2,579.5 | 2,541.5 | 2,572 | 485,900 | 2,572 |
| 2024-11-29 | 2,569.5 | 2,589.5 | 2,562 | 2,570 | 434,800 | 2,570 |
| 2024-11-28 | 2,553 | 2,589 | 2,550 | 2,580.5 | 454,900 | 2,580.50 |
| 2024-11-27 | 2,603.5 | 2,603.5 | 2,528 | 2,545.5 | 537,300 | 2,545.50 |
| 2024-11-26 | 2,605.5 | 2,618.5 | 2,588.5 | 2,606 | 361,600 | 2,606 |
| 2024-11-25 | 2,598 | 2,653 | 2,597.5 | 2,605.5 | 919,800 | 2,605.50 |
| 2024-11-22 | 2,565 | 2,574 | 2,536 | 2,569 | 473,900 | 2,569 |
| 2024-11-21 | 2,550 | 2,586 | 2,545 | 2,572.5 | 493,500 | 2,572.50 |
| 2024-11-20 | 2,576 | 2,595 | 2,544 | 2,550 | 447,700 | 2,550 |
| 2024-11-19 | 2,619 | 2,630.5 | 2,581.5 | 2,593.5 | 395,500 | 2,593.50 |
| 2024-11-18 | 2,595 | 2,641.5 | 2,595 | 2,618.5 | 405,200 | 2,618.50 |
| 2024-11-15 | 2,604.5 | 2,634.5 | 2,597.5 | 2,597.5 | 571,500 | 2,597.50 |
| 2024-11-14 | 2,641 | 2,644.5 | 2,584.5 | 2,599 | 731,900 | 2,599 |
| 2024-11-13 | 2,625 | 2,659 | 2,622 | 2,647 | 673,400 | 2,647 |
| 2024-11-12 | 2,649 | 2,653.5 | 2,616 | 2,650 | 566,100 | 2,650 |
| 2024-11-11 | 2,619 | 2,656.5 | 2,603.5 | 2,639 | 684,300 | 2,639 |
| 2024-11-08 | 2,620 | 2,665.5 | 2,612.5 | 2,640 | 1,073,600 | 2,640 |
| 2024-11-07 | 2,467.5 | 2,641 | 2,463 | 2,620 | 2,318,600 | 2,620 |
| 2024-11-06 | 2,452 | 2,513 | 2,452 | 2,454.5 | 817,600 | 2,454.50 |
| 2024-11-05 | 2,436 | 2,479 | 2,435.5 | 2,442.5 | 635,600 | 2,442.50 |
| 2024-11-01 | 2,461 | 2,490.5 | 2,442 | 2,473 | 482,000 | 2,473 |
| 2024-10-31 | 2,473 | 2,482.5 | 2,452.5 | 2,476.5 | 496,700 | 2,476.50 |
| 2024-10-30 | 2,448 | 2,476 | 2,443 | 2,457.5 | 1,556,300 | 2,457.50 |
| 2024-10-29 | 2,449 | 2,461 | 2,442 | 2,458.5 | 399,900 | 2,458.50 |
| 2024-10-28 | 2,398.5 | 2,460 | 2,394 | 2,449 | 573,800 | 2,449 |
| 2024-10-25 | 2,412.5 | 2,426.5 | 2,391.5 | 2,403.5 | 602,900 | 2,403.50 |
| 2024-10-24 | 2,420.5 | 2,425 | 2,400.5 | 2,408 | 620,200 | 2,408 |
| 2024-10-23 | 2,459 | 2,472.5 | 2,427 | 2,438 | 501,100 | 2,438 |
| 2024-10-22 | 2,456 | 2,463.5 | 2,423 | 2,449 | 706,300 | 2,449 |
| 2024-10-21 | 2,461 | 2,477 | 2,435.5 | 2,462 | 707,500 | 2,462 |
| 2024-10-18 | 2,468 | 2,478.5 | 2,456.5 | 2,461 | 608,900 | 2,461 |
| 2024-10-17 | 2,484 | 2,490.5 | 2,464 | 2,466 | 630,000 | 2,466 |
| 2024-10-16 | 2,500 | 2,529 | 2,478 | 2,481.5 | 602,500 | 2,481.50 |
| 2024-10-15 | 2,475.5 | 2,519 | 2,471 | 2,517.5 | 892,300 | 2,517.50 |
| 2024-10-11 | 2,512 | 2,512.5 | 2,463 | 2,466 | 1,013,100 | 2,466 |
| 2024-10-10 | 2,529 | 2,562.5 | 2,516 | 2,528 | 508,400 | 2,528 |
| 2024-10-09 | 2,523 | 2,529.5 | 2,495 | 2,511 | 444,400 | 2,511 |
| 2024-10-08 | 2,514 | 2,517.5 | 2,489.5 | 2,512 | 776,600 | 2,512 |
| 2024-10-07 | 2,551 | 2,559.5 | 2,535.5 | 2,542 | 511,500 | 2,542 |
| 2024-10-04 | 2,543 | 2,552 | 2,523.5 | 2,537 | 510,700 | 2,537 |
| 2024-10-03 | 2,532 | 2,571.5 | 2,528 | 2,541 | 851,900 | 2,541 |
| 2024-10-02 | 2,513.5 | 2,529.5 | 2,490.5 | 2,503 | 580,300 | 2,503 |
| 2024-10-01 | 2,525 | 2,530 | 2,500.5 | 2,530 | 668,600 | 2,530 |
| 2024-09-30 | 2,499 | 2,534 | 2,483 | 2,503 | 1,025,800 | 2,503 |
| 2024-09-27 | 2,541 | 2,576.5 | 2,521.5 | 2,539 | 1,338,900 | 2,539 |
| 2024-09-26 | 2,534 | 2,557 | 2,509.5 | 2,557 | 2,600,200 | 2,557 |
| 2024-09-25 | 2,534.5 | 2,550 | 2,517 | 2,539.5 | 1,102,700 | 2,539.50 |
| 2024-09-24 | 2,543 | 2,558 | 2,530 | 2,530 | 932,600 | 2,530 |
| 2024-09-20 | 2,587.5 | 2,595 | 2,533.5 | 2,536 | 1,002,800 | 2,536 |
| 2024-09-19 | 2,559 | 2,582 | 2,547 | 2,562 | 696,400 | 2,562 |
| 2024-09-18 | 2,591 | 2,601 | 2,502 | 2,537.5 | 849,900 | 2,537.50 |
| 2024-09-17 | 2,594.5 | 2,607 | 2,551 | 2,590 | 715,300 | 2,590 |
| 2024-09-13 | 2,603 | 2,606 | 2,551.5 | 2,564.5 | 815,700 | 2,564.50 |
| 2024-09-12 | 2,572 | 2,635.5 | 2,565 | 2,599.5 | 899,400 | 2,599.50 |
| 2024-09-11 | 2,580 | 2,580.5 | 2,513.5 | 2,540 | 990,400 | 2,540 |
| 2024-09-10 | 2,566.5 | 2,612 | 2,559 | 2,595.5 | 659,600 | 2,595.50 |
| 2024-09-09 | 2,538 | 2,574 | 2,519.5 | 2,564.5 | 573,700 | 2,564.50 |
| 2024-09-06 | 2,585.5 | 2,623 | 2,571 | 2,582 | 773,800 | 2,582 |
| 2024-09-05 | 2,529 | 2,578.5 | 2,512 | 2,554.5 | 580,000 | 2,554.50 |
| 2024-09-04 | 2,506 | 2,550.5 | 2,505 | 2,534 | 654,300 | 2,534 |
| 2024-09-03 | 2,487 | 2,549 | 2,486 | 2,545.5 | 667,400 | 2,545.50 |
| 2024-09-02 | 2,512 | 2,513.5 | 2,483 | 2,486.5 | 486,500 | 2,486.50 |
| 2024-08-30 | 2,513.5 | 2,521 | 2,500.5 | 2,512 | 603,700 | 2,512 |
| 2024-08-29 | 2,507 | 2,545 | 2,492 | 2,514.5 | 1,093,900 | 2,514.50 |
| 2024-08-28 | 2,482 | 2,482 | 2,446.5 | 2,482 | 579,300 | 2,482 |
| 2024-08-27 | 2,511.5 | 2,520 | 2,493.5 | 2,493.5 | 593,100 | 2,493.50 |
| 2024-08-26 | 2,496.5 | 2,508.5 | 2,472.5 | 2,507 | 352,500 | 2,507 |
| 2024-08-23 | 2,477 | 2,501.5 | 2,477 | 2,486 | 362,300 | 2,486 |
| 2024-08-22 | 2,490 | 2,490 | 2,459.5 | 2,477 | 417,600 | 2,477 |
| 2024-08-21 | 2,480 | 2,492.5 | 2,471.5 | 2,478.5 | 353,100 | 2,478.50 |
| 2024-08-20 | 2,452 | 2,503.5 | 2,448 | 2,499 | 556,900 | 2,499 |
| 2024-08-19 | 2,460 | 2,464 | 2,423.5 | 2,425 | 556,300 | 2,425 |
| 2024-08-16 | 2,467 | 2,478.5 | 2,452.5 | 2,466.5 | 559,900 | 2,466.50 |
| 2024-08-15 | 2,431 | 2,449 | 2,423.5 | 2,443.5 | 422,100 | 2,443.50 |
| 2024-08-14 | 2,411.5 | 2,439.5 | 2,399 | 2,427.5 | 621,900 | 2,427.50 |
| 2024-08-13 | 2,424 | 2,445.5 | 2,375 | 2,402 | 706,900 | 2,402 |
| 2024-08-09 | 2,423 | 2,461.5 | 2,390 | 2,424 | 1,012,100 | 2,424 |
| 2024-08-08 | 2,386 | 2,461 | 2,373.5 | 2,405 | 739,200 | 2,405 |
| 2024-08-07 | 2,330.5 | 2,457 | 2,315 | 2,405 | 1,123,700 | 2,405 |
| 2024-08-06 | 2,294.5 | 2,447 | 2,294.5 | 2,380.5 | 1,585,600 | 2,380.50 |
| 2024-08-05 | 2,410 | 2,434.5 | 2,212 | 2,264.5 | 1,775,800 | 2,264.50 |
| 2024-08-02 | 2,534.5 | 2,539 | 2,490 | 2,490 | 1,724,100 | 2,490 |
| 2024-08-01 | 2,622 | 2,622 | 2,556 | 2,566 | 1,029,000 | 2,566 |
| 2024-07-31 | 2,601.5 | 2,641 | 2,592.5 | 2,641 | 693,200 | 2,641 |
| 2024-07-30 | 2,608 | 2,610.5 | 2,588.5 | 2,600 | 540,200 | 2,600 |
| 2024-07-29 | 2,585 | 2,626.5 | 2,569 | 2,611.5 | 763,700 | 2,611.50 |
| 2024-07-26 | 2,585 | 2,585 | 2,534.5 | 2,555 | 1,053,700 | 2,555 |
| 2024-07-25 | 2,560 | 2,586 | 2,560 | 2,565.5 | 992,000 | 2,565.50 |
| 2024-07-24 | 2,627 | 2,628 | 2,558 | 2,565 | 1,788,200 | 2,565 |
| 2024-07-23 | 2,637 | 2,650.5 | 2,616 | 2,626.5 | 777,900 | 2,626.50 |
| 2024-07-22 | 2,641 | 2,664 | 2,635 | 2,646.5 | 677,300 | 2,646.50 |
| 2024-07-19 | 2,649 | 2,649.5 | 2,620.5 | 2,640 | 627,100 | 2,640 |
| 2024-07-18 | 2,657.5 | 2,689.5 | 2,638 | 2,643 | 885,400 | 2,643 |
| 2024-07-17 | 2,680.5 | 2,698.5 | 2,659 | 2,660 | 772,400 | 2,660 |
| 2024-07-16 | 2,708.5 | 2,709 | 2,660.5 | 2,667 | 695,300 | 2,667 |
| 2024-07-12 | 2,673.5 | 2,709 | 2,670 | 2,706.5 | 719,200 | 2,706.50 |
| 2024-07-11 | 2,649.5 | 2,689 | 2,642 | 2,680 | 737,300 | 2,680 |
| 2024-07-10 | 2,630 | 2,637 | 2,618 | 2,635 | 630,100 | 2,635 |
| 2024-07-09 | 2,628.5 | 2,642 | 2,610 | 2,631 | 806,500 | 2,631 |
| 2024-07-08 | 2,645.5 | 2,647 | 2,614.5 | 2,628.5 | 803,800 | 2,628.50 |
| 2024-07-05 | 2,670 | 2,681.5 | 2,647.5 | 2,650.5 | 515,100 | 2,650.50 |
| 2024-07-04 | 2,671.5 | 2,694 | 2,663.5 | 2,668.5 | 481,800 | 2,668.50 |
| 2024-07-03 | 2,669 | 2,672 | 2,649 | 2,665 | 697,000 | 2,665 |
| 2024-07-02 | 2,680 | 2,688 | 2,646.5 | 2,680.5 | 924,200 | 2,680.50 |
| 2024-07-01 | 2,744.5 | 2,746 | 2,667 | 2,685 | 711,800 | 2,685 |
| 2024-06-28 | 2,717.5 | 2,732.5 | 2,701.5 | 2,708.5 | 626,100 | 2,708.50 |
| 2024-06-27 | 2,700 | 2,711 | 2,688.5 | 2,705.5 | 641,800 | 2,705.50 |
| 2024-06-26 | 2,710 | 2,711 | 2,686.5 | 2,702.5 | 665,200 | 2,702.50 |
| 2024-06-25 | 2,695 | 2,729 | 2,690 | 2,711 | 678,600 | 2,711 |
| 2024-06-24 | 2,665 | 2,682 | 2,650 | 2,682 | 679,900 | 2,682 |
| 2024-06-21 | 2,651 | 2,671 | 2,643.5 | 2,645.5 | 1,549,300 | 2,645.50 |
| 2024-06-20 | 2,644.5 | 2,650.5 | 2,601.5 | 2,622 | 621,400 | 2,622 |
| 2024-06-19 | 2,633.5 | 2,654.5 | 2,618.5 | 2,644.5 | 700,500 | 2,644.50 |
| 2024-06-18 | 2,636.5 | 2,654.5 | 2,630 | 2,642.5 | 758,300 | 2,642.50 |
| 2024-06-17 | 2,675.5 | 2,678 | 2,600.5 | 2,612 | 1,415,400 | 2,612 |
| 2024-06-14 | 2,673.5 | 2,713 | 2,671 | 2,689.5 | 1,211,200 | 2,689.50 |
| 2024-06-13 | 2,720 | 2,724 | 2,682 | 2,682 | 1,081,900 | 2,682 |
| 2024-06-12 | 2,740 | 2,756 | 2,711 | 2,717 | 937,200 | 2,717 |
| 2024-06-11 | 2,756 | 2,760 | 2,735 | 2,740.5 | 877,600 | 2,740.50 |
| 2024-06-10 | 2,683.5 | 2,766.5 | 2,664.5 | 2,758.5 | 1,656,500 | 2,758.50 |
| 2024-06-07 | 2,740 | 2,747 | 2,682.5 | 2,682.5 | 1,438,900 | 2,682.50 |
| 2024-06-06 | 2,746 | 2,760 | 2,720 | 2,726.5 | 1,036,200 | 2,726.50 |
| 2024-06-05 | 2,766 | 2,793 | 2,742 | 2,743.5 | 1,276,700 | 2,743.50 |
| 2024-06-04 | 2,737.5 | 2,810 | 2,724 | 2,790 | 1,560,300 | 2,790 |
| 2024-06-03 | 2,793.5 | 2,812 | 2,747.5 | 2,747.5 | 1,751,100 | 2,747.50 |
| 2024-05-31 | 2,680 | 2,816.5 | 2,680 | 2,774 | 21,839,300 | 2,774 |
| 2024-05-30 | 2,723 | 2,732.5 | 2,686 | 2,718.5 | 1,934,200 | 2,718.50 |
| 2024-05-29 | 2,771 | 2,794.5 | 2,701 | 2,714 | 2,360,200 | 2,714 |
| 2024-05-28 | 2,767 | 2,787 | 2,753 | 2,783.5 | 1,485,300 | 2,783.50 |
| 2024-05-27 | 2,730 | 2,760 | 2,701 | 2,760 | 1,964,000 | 2,760 |
| 2024-05-24 | 2,733.5 | 2,753 | 2,707.5 | 2,725 | 1,989,600 | 2,725 |
| 2024-05-23 | 2,750 | 2,772.5 | 2,703.5 | 2,770 | 2,202,300 | 2,770 |
| 2024-05-22 | 2,801.5 | 2,803 | 2,737.5 | 2,756 | 2,069,200 | 2,756 |
| 2024-05-21 | 2,790 | 2,815 | 2,781 | 2,795 | 1,237,000 | 2,795 |
| 2024-05-20 | 2,766.5 | 2,817 | 2,758 | 2,800 | 1,506,400 | 2,800 |
| 2024-05-17 | 2,741 | 2,785 | 2,727 | 2,767 | 1,365,500 | 2,767 |
| 2024-05-16 | 2,810 | 2,811.5 | 2,725.5 | 2,753 | 2,163,900 | 2,753 |
| 2024-05-15 | 2,850 | 2,855 | 2,729 | 2,787.5 | 4,388,100 | 2,787.50 |
| 2024-05-14 | 2,945.5 | 2,989.5 | 2,942.5 | 2,962.5 | 1,249,500 | 2,962.50 |
| 2024-05-13 | 2,909 | 2,952 | 2,905.5 | 2,941 | 1,118,600 | 2,941 |
| 2024-05-10 | 2,914 | 2,948.5 | 2,896.5 | 2,914 | 1,334,900 | 2,914 |
| 2024-05-09 | 2,927 | 2,954.5 | 2,900.5 | 2,907 | 1,147,000 | 2,907 |
| 2024-05-08 | 2,995 | 3,017 | 2,916 | 2,916 | 1,696,200 | 2,916 |
| 2024-05-07 | 2,931.5 | 2,988.5 | 2,911.5 | 2,974.5 | 1,512,900 | 2,974.50 |
| 2024-05-02 | 3,021 | 3,039 | 2,922.5 | 2,927.5 | 1,769,700 | 2,927.50 |
| 2024-05-01 | 2,998 | 3,039 | 2,975 | 2,993 | 2,177,200 | 2,993 |
| 2024-04-30 | 3,183 | 3,183 | 3,103 | 3,135 | 1,023,300 | 3,135 |
| 2024-04-26 | 3,136 | 3,180 | 3,101 | 3,158 | 1,156,800 | 3,158 |
| 2024-04-25 | 3,219 | 3,223 | 3,135 | 3,139 | 1,065,500 | 3,139 |
| 2024-04-24 | 3,260 | 3,265 | 3,219 | 3,235 | 932,700 | 3,235 |
| 2024-04-23 | 3,278 | 3,335 | 3,263 | 3,281 | 951,500 | 3,281 |
| 2024-04-22 | 3,249 | 3,298 | 3,234 | 3,270 | 1,020,300 | 3,270 |
| 2024-04-19 | 3,322 | 3,327 | 3,184 | 3,213 | 1,612,800 | 3,213 |
| 2024-04-18 | 3,400 | 3,433 | 3,319 | 3,331 | 1,204,200 | 3,331 |
| 2024-04-17 | 3,472 | 3,472 | 3,374 | 3,383 | 739,300 | 3,383 |
| 2024-04-16 | 3,499 | 3,499 | 3,436 | 3,473 | 780,900 | 3,473 |
| 2024-04-15 | 3,529 | 3,537 | 3,497 | 3,520 | 587,700 | 3,520 |
| 2024-04-12 | 3,555 | 3,588 | 3,541 | 3,555 | 504,300 | 3,555 |
| 2024-04-11 | 3,567 | 3,575 | 3,533 | 3,555 | 633,500 | 3,555 |
| 2024-04-10 | 3,604 | 3,620 | 3,589 | 3,608 | 413,600 | 3,608 |
| 2024-04-09 | 3,631 | 3,644 | 3,591 | 3,603 | 347,200 | 3,603 |
| 2024-04-08 | 3,600 | 3,665 | 3,583 | 3,625 | 426,900 | 3,625 |
| 2024-04-05 | 3,589 | 3,618 | 3,565 | 3,595 | 475,300 | 3,595 |
| 2024-04-04 | 3,629 | 3,649 | 3,593 | 3,593 | 585,700 | 3,593 |
| 2024-04-03 | 3,600 | 3,665 | 3,592 | 3,603 | 663,700 | 3,603 |
| 2024-04-02 | 3,710 | 3,729 | 3,625 | 3,631 | 695,300 | 3,631 |
| 2024-04-01 | 3,778 | 3,805 | 3,720 | 3,723 | 377,800 | 3,723 |
| 2024-03-29 | 3,802 | 3,833 | 3,768 | 3,781 | 508,200 | 3,781 |
| 2024-03-28 | 3,905 | 3,905 | 3,765 | 3,776 | 890,700 | 3,776 |
| 2024-03-27 | 3,940 | 3,980 | 3,940 | 3,941 | 1,249,400 | 3,941 |
| 2024-03-26 | 3,947 | 3,980 | 3,891 | 3,936 | 737,000 | 3,936 |
| 2024-03-25 | 3,974 | 4,028 | 3,955 | 3,975 | 663,200 | 3,975 |
| 2024-03-22 | 3,933 | 3,970 | 3,916 | 3,962 | 555,900 | 3,962 |
| 2024-03-21 | 3,951 | 3,963 | 3,917 | 3,945 | 511,800 | 3,945 |
| 2024-03-19 | 3,880 | 3,951 | 3,861 | 3,951 | 447,600 | 3,951 |
| 2024-03-18 | 3,850 | 3,909 | 3,833 | 3,893 | 436,800 | 3,893 |
| 2024-03-15 | 3,769 | 3,834 | 3,765 | 3,819 | 521,300 | 3,819 |
| 2024-03-14 | 3,750 | 3,797 | 3,745 | 3,783 | 458,600 | 3,783 |
| 2024-03-13 | 3,800 | 3,839 | 3,751 | 3,774 | 440,200 | 3,774 |
| 2024-03-12 | 3,830 | 3,851 | 3,743 | 3,820 | 550,200 | 3,820 |
| 2024-03-11 | 3,866 | 3,895 | 3,814 | 3,858 | 492,700 | 3,858 |
| 2024-03-08 | 3,876 | 3,888 | 3,821 | 3,864 | 648,100 | 3,864 |
| 2024-03-07 | 3,832 | 3,908 | 3,831 | 3,908 | 484,000 | 3,908 |
| 2024-03-06 | 3,852 | 3,904 | 3,817 | 3,832 | 644,400 | 3,832 |
| 2024-03-05 | 3,852 | 3,904 | 3,810 | 3,892 | 471,000 | 3,892 |
| 2024-03-04 | 3,890 | 3,898 | 3,834 | 3,870 | 479,800 | 3,870 |
| 2024-03-01 | 3,830 | 3,894 | 3,810 | 3,883 | 413,100 | 3,883 |
| 2024-02-29 | 3,786 | 3,861 | 3,747 | 3,827 | 1,471,900 | 3,827 |
| 2024-02-28 | 3,765 | 3,827 | 3,765 | 3,792 | 456,500 | 3,792 |
| 2024-02-27 | 3,777 | 3,795 | 3,735 | 3,758 | 639,800 | 3,758 |
| 2024-02-26 | 3,790 | 3,822 | 3,781 | 3,802 | 1,174,400 | 3,802 |
| 2024-02-22 | 3,827 | 3,849 | 3,788 | 3,790 | 1,088,600 | 3,790 |
| 2024-02-21 | 3,867 | 3,872 | 3,816 | 3,823 | 458,400 | 3,823 |
| 2024-02-20 | 3,887 | 3,919 | 3,856 | 3,870 | 376,000 | 3,870 |
| 2024-02-19 | 3,838 | 3,881 | 3,830 | 3,881 | 324,800 | 3,881 |
| 2024-02-16 | 3,802 | 3,883 | 3,802 | 3,844 | 432,700 | 3,844 |
| 2024-02-15 | 3,834 | 3,834 | 3,760 | 3,786 | 438,900 | 3,786 |
| 2024-02-14 | 3,887 | 3,902 | 3,778 | 3,818 | 538,000 | 3,818 |
| 2024-02-13 | 3,858 | 3,915 | 3,835 | 3,909 | 552,700 | 3,909 |
| 2024-02-09 | 3,896 | 3,912 | 3,833 | 3,845 | 606,300 | 3,845 |
| 2024-02-08 | 3,860 | 3,910 | 3,816 | 3,898 | 937,000 | 3,898 |
| 2024-02-07 | 3,925 | 3,945 | 3,896 | 3,915 | 506,400 | 3,915 |
| 2024-02-06 | 3,930 | 3,983 | 3,925 | 3,931 | 454,600 | 3,931 |
| 2024-02-05 | 3,915 | 3,953 | 3,895 | 3,930 | 400,500 | 3,930 |
| 2024-02-02 | 3,928 | 3,940 | 3,902 | 3,915 | 278,800 | 3,915 |
| 2024-02-01 | 3,894 | 3,956 | 3,889 | 3,909 | 356,400 | 3,909 |
| 2024-01-31 | 3,875 | 3,919 | 3,860 | 3,919 | 382,900 | 3,919 |
| 2024-01-30 | 3,926 | 3,945 | 3,894 | 3,894 | 260,400 | 3,894 |
| 2024-01-29 | 3,889 | 3,936 | 3,884 | 3,935 | 355,800 | 3,935 |
| 2024-01-26 | 3,950 | 3,956 | 3,876 | 3,884 | 449,200 | 3,884 |
| 2024-01-25 | 3,920 | 3,978 | 3,920 | 3,950 | 474,100 | 3,950 |
| 2024-01-24 | 4,017 | 4,020 | 3,916 | 3,938 | 508,800 | 3,938 |
| 2024-01-23 | 4,056 | 4,099 | 4,033 | 4,050 | 394,600 | 4,050 |
| 2024-01-22 | 4,012 | 4,084 | 3,995 | 4,084 | 361,500 | 4,084 |
| 2024-01-19 | 4,095 | 4,095 | 3,999 | 4,012 | 351,500 | 4,012 |
| 2024-01-18 | 4,084 | 4,087 | 4,040 | 4,053 | 342,100 | 4,053 |
| 2024-01-17 | 4,077 | 4,137 | 4,061 | 4,085 | 420,700 | 4,085 |
| 2024-01-16 | 4,100 | 4,138 | 4,046 | 4,067 | 327,100 | 4,067 |
| 2024-01-15 | 4,050 | 4,109 | 4,039 | 4,108 | 357,200 | 4,108 |
| 2024-01-12 | 4,100 | 4,100 | 4,038 | 4,050 | 502,400 | 4,050 |
| 2024-01-11 | 4,030 | 4,061 | 4,014 | 4,037 | 497,700 | 4,037 |
| 2024-01-10 | 3,926 | 4,027 | 3,923 | 4,021 | 500,200 | 4,021 |
| 2024-01-09 | 3,889 | 3,925 | 3,865 | 3,917 | 334,100 | 3,917 |
| 2024-01-05 | 3,840 | 3,885 | 3,828 | 3,873 | 393,300 | 3,873 |
| 2024-01-04 | 3,766 | 3,823 | 3,730 | 3,822 | 371,300 | 3,822 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株