9006 京浜急行電鉄(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 | 1,281.5 | 1,293 | 1,281 | 1,293 | 571,400 | 1,293 |
| 2024-12-25 | 1,285 | 1,285 | 1,272 | 1,281.5 | 602,400 | 1,281.50 |
| 2024-12-24 | 1,294 | 1,302 | 1,292.5 | 1,294 | 418,800 | 1,294 |
| 2024-12-23 | 1,294.5 | 1,300 | 1,284 | 1,290 | 568,400 | 1,290 |
| 2024-12-20 | 1,278 | 1,296 | 1,277.5 | 1,290.5 | 1,018,400 | 1,290.50 |
| 2024-12-19 | 1,262 | 1,276.5 | 1,260.5 | 1,271 | 489,000 | 1,271 |
| 2024-12-18 | 1,271 | 1,275.5 | 1,257 | 1,269.5 | 593,700 | 1,269.50 |
| 2024-12-17 | 1,267 | 1,292 | 1,267 | 1,276 | 798,100 | 1,276 |
| 2024-12-16 | 1,289.5 | 1,292.5 | 1,268.5 | 1,268.5 | 559,600 | 1,268.50 |
| 2024-12-13 | 1,296 | 1,308 | 1,289.5 | 1,291 | 992,300 | 1,291 |
| 2024-12-12 | 1,289 | 1,307.5 | 1,284.5 | 1,297.5 | 940,300 | 1,297.50 |
| 2024-12-11 | 1,284.5 | 1,286 | 1,270 | 1,281.5 | 831,000 | 1,281.50 |
| 2024-12-10 | 1,296 | 1,297.5 | 1,279 | 1,279.5 | 674,900 | 1,279.50 |
| 2024-12-09 | 1,300.5 | 1,305 | 1,282 | 1,287 | 1,036,400 | 1,287 |
| 2024-12-06 | 1,310 | 1,310 | 1,297 | 1,299.5 | 829,200 | 1,299.50 |
| 2024-12-05 | 1,333 | 1,336 | 1,300.5 | 1,303 | 629,900 | 1,303 |
| 2024-12-04 | 1,340 | 1,342.5 | 1,323 | 1,334.5 | 715,700 | 1,334.50 |
| 2024-12-03 | 1,338 | 1,354.5 | 1,338 | 1,347.5 | 810,600 | 1,347.50 |
| 2024-12-02 | 1,327 | 1,345 | 1,320 | 1,340 | 823,900 | 1,340 |
| 2024-11-29 | 1,342.5 | 1,348 | 1,329 | 1,332 | 752,400 | 1,332 |
| 2024-11-28 | 1,339 | 1,353.5 | 1,333 | 1,343 | 830,000 | 1,343 |
| 2024-11-27 | 1,338 | 1,345 | 1,322.5 | 1,340 | 1,238,100 | 1,340 |
| 2024-11-26 | 1,350 | 1,369.5 | 1,333 | 1,337.5 | 2,745,700 | 1,337.50 |
| 2024-11-25 | 1,279.5 | 1,419 | 1,267.5 | 1,354.5 | 9,400,400 | 1,354.50 |
| 2024-11-22 | 1,223 | 1,228.5 | 1,219.5 | 1,219.5 | 648,900 | 1,219.50 |
| 2024-11-21 | 1,229.5 | 1,235 | 1,224 | 1,224 | 428,100 | 1,224 |
| 2024-11-20 | 1,241 | 1,247.5 | 1,228.5 | 1,229.5 | 593,400 | 1,229.50 |
| 2024-11-19 | 1,245 | 1,248 | 1,240 | 1,247 | 462,700 | 1,247 |
| 2024-11-18 | 1,240 | 1,248 | 1,234 | 1,239 | 589,700 | 1,239 |
| 2024-11-15 | 1,240 | 1,243.5 | 1,230 | 1,235 | 735,000 | 1,235 |
| 2024-11-14 | 1,228 | 1,238.5 | 1,224.5 | 1,228.5 | 590,100 | 1,228.50 |
| 2024-11-13 | 1,231.5 | 1,235 | 1,221 | 1,233 | 731,600 | 1,233 |
| 2024-11-12 | 1,232 | 1,237 | 1,225 | 1,236.5 | 904,800 | 1,236.50 |
| 2024-11-11 | 1,234 | 1,255 | 1,216.5 | 1,228 | 1,934,000 | 1,228 |
| 2024-11-08 | 1,234.5 | 1,264 | 1,234 | 1,261.5 | 1,916,100 | 1,261.50 |
| 2024-11-07 | 1,209 | 1,233.5 | 1,207 | 1,231 | 1,195,200 | 1,231 |
| 2024-11-06 | 1,198.5 | 1,212 | 1,196.5 | 1,203 | 876,500 | 1,203 |
| 2024-11-05 | 1,199.5 | 1,203 | 1,191.5 | 1,200.5 | 606,000 | 1,200.50 |
| 2024-11-01 | 1,185 | 1,197.5 | 1,180 | 1,195 | 551,400 | 1,195 |
| 2024-10-31 | 1,190 | 1,195.5 | 1,184 | 1,194.5 | 783,400 | 1,194.50 |
| 2024-10-30 | 1,190.5 | 1,197.5 | 1,186 | 1,190.5 | 773,200 | 1,190.50 |
| 2024-10-29 | 1,181 | 1,194.5 | 1,180 | 1,191.5 | 503,700 | 1,191.50 |
| 2024-10-28 | 1,168 | 1,188.5 | 1,167 | 1,179.5 | 500,100 | 1,179.50 |
| 2024-10-25 | 1,184.5 | 1,186 | 1,165.5 | 1,170.5 | 864,800 | 1,170.50 |
| 2024-10-24 | 1,185 | 1,190 | 1,178 | 1,184.5 | 825,200 | 1,184.50 |
| 2024-10-23 | 1,190 | 1,202.5 | 1,185 | 1,185 | 639,900 | 1,185 |
| 2024-10-22 | 1,194.5 | 1,201.5 | 1,188 | 1,190 | 589,800 | 1,190 |
| 2024-10-21 | 1,185.5 | 1,199 | 1,181 | 1,194.5 | 623,900 | 1,194.50 |
| 2024-10-18 | 1,179.5 | 1,189 | 1,177.5 | 1,185.5 | 416,300 | 1,185.50 |
| 2024-10-17 | 1,178.5 | 1,183 | 1,174 | 1,180 | 476,700 | 1,180 |
| 2024-10-16 | 1,179.5 | 1,192 | 1,175.5 | 1,177 | 748,500 | 1,177 |
| 2024-10-15 | 1,164.5 | 1,183 | 1,163 | 1,180.5 | 845,100 | 1,180.50 |
| 2024-10-11 | 1,170 | 1,172.5 | 1,161 | 1,165 | 679,600 | 1,165 |
| 2024-10-10 | 1,179 | 1,187.5 | 1,174.5 | 1,176 | 472,900 | 1,176 |
| 2024-10-09 | 1,179.5 | 1,185 | 1,175.5 | 1,179 | 574,400 | 1,179 |
| 2024-10-08 | 1,185 | 1,187.5 | 1,178.5 | 1,183.5 | 428,100 | 1,183.50 |
| 2024-10-07 | 1,190 | 1,197 | 1,183.5 | 1,188 | 583,100 | 1,188 |
| 2024-10-04 | 1,178 | 1,187 | 1,176.5 | 1,185.5 | 676,700 | 1,185.50 |
| 2024-10-03 | 1,170 | 1,178 | 1,168 | 1,172.5 | 763,200 | 1,172.50 |
| 2024-10-02 | 1,166 | 1,173.5 | 1,161 | 1,162 | 713,300 | 1,162 |
| 2024-10-01 | 1,168.5 | 1,170 | 1,161 | 1,166 | 618,900 | 1,166 |
| 2024-09-30 | 1,165 | 1,185.5 | 1,163.5 | 1,169.5 | 982,500 | 1,169.50 |
| 2024-09-27 | 1,174.5 | 1,193.5 | 1,174 | 1,182.5 | 1,557,100 | 1,182.50 |
| 2024-09-26 | 1,161 | 1,176.5 | 1,157.5 | 1,174.5 | 3,276,600 | 1,174.50 |
| 2024-09-25 | 1,154 | 1,167 | 1,145 | 1,162 | 1,346,600 | 1,162 |
| 2024-09-24 | 1,167 | 1,167 | 1,147 | 1,154 | 1,739,400 | 1,154 |
| 2024-09-20 | 1,170 | 1,184 | 1,165 | 1,167 | 1,495,600 | 1,167 |
| 2024-09-19 | 1,172 | 1,181.5 | 1,167 | 1,168.5 | 529,400 | 1,168.50 |
| 2024-09-18 | 1,172.5 | 1,174.5 | 1,158.5 | 1,167 | 748,900 | 1,167 |
| 2024-09-17 | 1,168 | 1,176.5 | 1,159.5 | 1,175.5 | 587,200 | 1,175.50 |
| 2024-09-13 | 1,171 | 1,172 | 1,164.5 | 1,164.5 | 758,600 | 1,164.50 |
| 2024-09-12 | 1,167 | 1,183 | 1,167 | 1,175 | 472,500 | 1,175 |
| 2024-09-11 | 1,185 | 1,188 | 1,158.5 | 1,164.5 | 791,800 | 1,164.50 |
| 2024-09-10 | 1,172 | 1,194 | 1,167.5 | 1,190 | 655,200 | 1,190 |
| 2024-09-09 | 1,156 | 1,172.5 | 1,156 | 1,164.5 | 614,400 | 1,164.50 |
| 2024-09-06 | 1,174.5 | 1,186.5 | 1,165.5 | 1,171 | 865,100 | 1,171 |
| 2024-09-05 | 1,167 | 1,183.5 | 1,164 | 1,174 | 529,200 | 1,174 |
| 2024-09-04 | 1,164 | 1,176 | 1,164 | 1,169.5 | 668,300 | 1,169.50 |
| 2024-09-03 | 1,154.5 | 1,175 | 1,154 | 1,173.5 | 505,000 | 1,173.50 |
| 2024-09-02 | 1,159.5 | 1,159.5 | 1,152 | 1,154 | 732,100 | 1,154 |
| 2024-08-30 | 1,155 | 1,157.5 | 1,149.5 | 1,155.5 | 783,000 | 1,155.50 |
| 2024-08-29 | 1,157 | 1,159.5 | 1,143.5 | 1,155 | 2,686,400 | 1,155 |
| 2024-08-28 | 1,161.5 | 1,165.5 | 1,156 | 1,158.5 | 1,018,000 | 1,158.50 |
| 2024-08-27 | 1,166.5 | 1,176.5 | 1,162 | 1,163 | 535,000 | 1,163 |
| 2024-08-26 | 1,152.5 | 1,164 | 1,151 | 1,164 | 418,500 | 1,164 |
| 2024-08-23 | 1,145 | 1,153.5 | 1,144.5 | 1,152.5 | 401,000 | 1,152.50 |
| 2024-08-22 | 1,147 | 1,152 | 1,139 | 1,144.5 | 623,800 | 1,144.50 |
| 2024-08-21 | 1,140.5 | 1,150 | 1,138 | 1,146 | 425,300 | 1,146 |
| 2024-08-20 | 1,133.5 | 1,148.5 | 1,132 | 1,147.5 | 956,100 | 1,147.50 |
| 2024-08-19 | 1,133.5 | 1,138.5 | 1,123.5 | 1,130.5 | 584,800 | 1,130.50 |
| 2024-08-16 | 1,130 | 1,139 | 1,130 | 1,138 | 634,400 | 1,138 |
| 2024-08-15 | 1,126 | 1,134 | 1,122.5 | 1,125.5 | 571,300 | 1,125.50 |
| 2024-08-14 | 1,121.5 | 1,133.5 | 1,115.5 | 1,121.5 | 721,500 | 1,121.50 |
| 2024-08-13 | 1,124 | 1,124 | 1,112 | 1,121.5 | 704,700 | 1,121.50 |
| 2024-08-09 | 1,135.5 | 1,139 | 1,112 | 1,121 | 1,151,100 | 1,121 |
| 2024-08-08 | 1,106 | 1,147.5 | 1,105.5 | 1,124 | 1,019,900 | 1,124 |
| 2024-08-07 | 1,135 | 1,153 | 1,101 | 1,108.5 | 2,186,800 | 1,108.50 |
| 2024-08-06 | 1,129 | 1,147.5 | 1,112 | 1,131 | 1,193,100 | 1,131 |
| 2024-08-05 | 1,112 | 1,134.5 | 1,058.5 | 1,069 | 2,257,400 | 1,069 |
| 2024-08-02 | 1,160 | 1,163 | 1,142 | 1,142 | 1,523,700 | 1,142 |
| 2024-08-01 | 1,180 | 1,181 | 1,165 | 1,175 | 1,191,100 | 1,175 |
| 2024-07-31 | 1,176.5 | 1,187 | 1,172 | 1,187 | 535,300 | 1,187 |
| 2024-07-30 | 1,179 | 1,180 | 1,173.5 | 1,174.5 | 537,600 | 1,174.50 |
| 2024-07-29 | 1,172 | 1,185 | 1,170.5 | 1,180.5 | 558,200 | 1,180.50 |
| 2024-07-26 | 1,167 | 1,167.5 | 1,158 | 1,159.5 | 610,500 | 1,159.50 |
| 2024-07-25 | 1,160 | 1,165.5 | 1,151.5 | 1,161 | 887,900 | 1,161 |
| 2024-07-24 | 1,190 | 1,191.5 | 1,161.5 | 1,161.5 | 908,900 | 1,161.50 |
| 2024-07-23 | 1,199 | 1,201 | 1,188.5 | 1,193.5 | 388,900 | 1,193.50 |
| 2024-07-22 | 1,196 | 1,203 | 1,192 | 1,196 | 590,200 | 1,196 |
| 2024-07-19 | 1,188.5 | 1,193.5 | 1,182.5 | 1,193 | 548,600 | 1,193 |
| 2024-07-18 | 1,189 | 1,196.5 | 1,185.5 | 1,186.5 | 689,600 | 1,186.50 |
| 2024-07-17 | 1,191 | 1,198 | 1,183 | 1,194.5 | 591,800 | 1,194.50 |
| 2024-07-16 | 1,204 | 1,205 | 1,180.5 | 1,182 | 780,100 | 1,182 |
| 2024-07-12 | 1,196 | 1,198 | 1,187 | 1,194.5 | 858,500 | 1,194.50 |
| 2024-07-11 | 1,177 | 1,188 | 1,176 | 1,187.5 | 832,400 | 1,187.50 |
| 2024-07-10 | 1,166.5 | 1,170.5 | 1,161 | 1,170 | 657,600 | 1,170 |
| 2024-07-09 | 1,164.5 | 1,169.5 | 1,158.5 | 1,166.5 | 545,500 | 1,166.50 |
| 2024-07-08 | 1,171.5 | 1,172 | 1,155 | 1,164.5 | 838,600 | 1,164.50 |
| 2024-07-05 | 1,171.5 | 1,173 | 1,165 | 1,171.5 | 514,100 | 1,171.50 |
| 2024-07-04 | 1,170 | 1,175.5 | 1,167 | 1,171 | 453,500 | 1,171 |
| 2024-07-03 | 1,164.5 | 1,172.5 | 1,162.5 | 1,168 | 590,100 | 1,168 |
| 2024-07-02 | 1,167 | 1,174.5 | 1,166 | 1,167 | 655,000 | 1,167 |
| 2024-07-01 | 1,179 | 1,183 | 1,162.5 | 1,170.5 | 786,000 | 1,170.50 |
| 2024-06-28 | 1,172 | 1,176.5 | 1,171 | 1,175.5 | 415,900 | 1,175.50 |
| 2024-06-27 | 1,169.5 | 1,172 | 1,165 | 1,170 | 568,500 | 1,170 |
| 2024-06-26 | 1,172 | 1,173.5 | 1,163 | 1,171 | 632,300 | 1,171 |
| 2024-06-25 | 1,172.5 | 1,176.5 | 1,167.5 | 1,170 | 680,400 | 1,170 |
| 2024-06-24 | 1,169 | 1,174 | 1,161.5 | 1,166 | 571,300 | 1,166 |
| 2024-06-21 | 1,160 | 1,176 | 1,160 | 1,163.5 | 1,857,800 | 1,163.50 |
| 2024-06-20 | 1,159 | 1,163.5 | 1,144.5 | 1,153.5 | 746,200 | 1,153.50 |
| 2024-06-19 | 1,153.5 | 1,157 | 1,150 | 1,155 | 420,300 | 1,155 |
| 2024-06-18 | 1,136 | 1,152 | 1,135 | 1,145.5 | 536,500 | 1,145.50 |
| 2024-06-17 | 1,140.5 | 1,140.5 | 1,129 | 1,130.5 | 917,500 | 1,130.50 |
| 2024-06-14 | 1,139 | 1,147.5 | 1,138 | 1,140.5 | 1,288,600 | 1,140.50 |
| 2024-06-13 | 1,151 | 1,153.5 | 1,143.5 | 1,143.5 | 828,200 | 1,143.50 |
| 2024-06-12 | 1,162 | 1,165.5 | 1,150.5 | 1,150.5 | 713,300 | 1,150.50 |
| 2024-06-11 | 1,167 | 1,172 | 1,162.5 | 1,162.5 | 574,600 | 1,162.50 |
| 2024-06-10 | 1,156.5 | 1,169 | 1,153 | 1,167 | 773,100 | 1,167 |
| 2024-06-07 | 1,157 | 1,164.5 | 1,153 | 1,153.5 | 631,800 | 1,153.50 |
| 2024-06-06 | 1,160 | 1,163 | 1,152.5 | 1,157 | 712,800 | 1,157 |
| 2024-06-05 | 1,150 | 1,154.5 | 1,147.5 | 1,153 | 956,900 | 1,153 |
| 2024-06-04 | 1,158.5 | 1,164 | 1,151 | 1,162 | 588,700 | 1,162 |
| 2024-06-03 | 1,165 | 1,169.5 | 1,156 | 1,160.5 | 655,800 | 1,160.50 |
| 2024-05-31 | 1,157 | 1,164 | 1,153 | 1,158.5 | 1,298,600 | 1,158.50 |
| 2024-05-30 | 1,150 | 1,160.5 | 1,143 | 1,156 | 882,800 | 1,156 |
| 2024-05-29 | 1,178 | 1,178 | 1,150 | 1,150 | 1,817,800 | 1,150 |
| 2024-05-28 | 1,172.5 | 1,177.5 | 1,169 | 1,170 | 492,100 | 1,170 |
| 2024-05-27 | 1,177 | 1,179 | 1,165.5 | 1,172.5 | 770,400 | 1,172.50 |
| 2024-05-24 | 1,168 | 1,179.5 | 1,165.5 | 1,173.5 | 895,100 | 1,173.50 |
| 2024-05-23 | 1,186 | 1,187 | 1,174.5 | 1,175.5 | 1,087,100 | 1,175.50 |
| 2024-05-22 | 1,195.5 | 1,197 | 1,184 | 1,186 | 692,300 | 1,186 |
| 2024-05-21 | 1,200.5 | 1,209 | 1,196 | 1,196.5 | 831,200 | 1,196.50 |
| 2024-05-20 | 1,199 | 1,209.5 | 1,192.5 | 1,204.5 | 654,800 | 1,204.50 |
| 2024-05-17 | 1,185 | 1,195.5 | 1,183 | 1,190.5 | 912,000 | 1,190.50 |
| 2024-05-16 | 1,200 | 1,200 | 1,180.5 | 1,185 | 1,279,500 | 1,185 |
| 2024-05-15 | 1,207 | 1,211 | 1,193 | 1,196.5 | 1,353,400 | 1,196.50 |
| 2024-05-14 | 1,225 | 1,228 | 1,204.5 | 1,208 | 1,235,600 | 1,208 |
| 2024-05-13 | 1,207 | 1,225.5 | 1,201.5 | 1,223.5 | 1,769,500 | 1,223.50 |
| 2024-05-10 | 1,238 | 1,243 | 1,185.5 | 1,213 | 2,394,000 | 1,213 |
| 2024-05-09 | 1,234 | 1,244.5 | 1,224.5 | 1,236 | 668,400 | 1,236 |
| 2024-05-08 | 1,249 | 1,250 | 1,235.5 | 1,235.5 | 764,300 | 1,235.50 |
| 2024-05-07 | 1,242 | 1,250 | 1,241 | 1,248.5 | 634,200 | 1,248.50 |
| 2024-05-02 | 1,254.5 | 1,255 | 1,239 | 1,239 | 1,534,200 | 1,239 |
| 2024-05-01 | 1,255 | 1,259.5 | 1,248 | 1,251.5 | 593,600 | 1,251.50 |
| 2024-04-30 | 1,269.5 | 1,269.5 | 1,252 | 1,255 | 862,900 | 1,255 |
| 2024-04-26 | 1,257 | 1,269 | 1,247 | 1,259 | 1,001,800 | 1,259 |
| 2024-04-25 | 1,275 | 1,275 | 1,256 | 1,256 | 1,042,400 | 1,256 |
| 2024-04-24 | 1,292 | 1,292 | 1,278.5 | 1,280 | 779,900 | 1,280 |
| 2024-04-23 | 1,301 | 1,304 | 1,293.5 | 1,295.5 | 567,400 | 1,295.50 |
| 2024-04-22 | 1,298 | 1,309 | 1,294.5 | 1,305 | 606,500 | 1,305 |
| 2024-04-19 | 1,310.5 | 1,310.5 | 1,278.5 | 1,287 | 1,002,000 | 1,287 |
| 2024-04-18 | 1,315 | 1,321 | 1,306.5 | 1,311 | 448,500 | 1,311 |
| 2024-04-17 | 1,327 | 1,327 | 1,298.5 | 1,302 | 719,600 | 1,302 |
| 2024-04-16 | 1,333 | 1,333 | 1,304 | 1,316.5 | 849,100 | 1,316.50 |
| 2024-04-15 | 1,332.5 | 1,340 | 1,328.5 | 1,340 | 326,300 | 1,340 |
| 2024-04-12 | 1,337.5 | 1,346 | 1,332 | 1,339 | 458,400 | 1,339 |
| 2024-04-11 | 1,345 | 1,345 | 1,329 | 1,337 | 522,600 | 1,337 |
| 2024-04-10 | 1,345.5 | 1,358.5 | 1,344.5 | 1,356.5 | 475,200 | 1,356.50 |
| 2024-04-09 | 1,355 | 1,358.5 | 1,343 | 1,353.5 | 482,300 | 1,353.50 |
| 2024-04-08 | 1,350.5 | 1,360 | 1,343.5 | 1,354.5 | 521,100 | 1,354.50 |
| 2024-04-05 | 1,341.5 | 1,356 | 1,334.5 | 1,352.5 | 481,500 | 1,352.50 |
| 2024-04-04 | 1,352.5 | 1,359 | 1,342.5 | 1,345 | 604,400 | 1,345 |
| 2024-04-03 | 1,345 | 1,358.5 | 1,339 | 1,351.5 | 662,400 | 1,351.50 |
| 2024-04-02 | 1,376 | 1,376 | 1,346 | 1,349.5 | 992,500 | 1,349.50 |
| 2024-04-01 | 1,393.5 | 1,405 | 1,381 | 1,382.5 | 1,656,000 | 1,382.50 |
| 2024-03-29 | 1,386 | 1,403.5 | 1,377 | 1,393 | 1,426,300 | 1,393 |
| 2024-03-28 | 1,405 | 1,411.5 | 1,383 | 1,389 | 1,483,700 | 1,389 |
| 2024-03-27 | 1,436 | 1,447 | 1,416 | 1,418.5 | 2,786,600 | 1,418.50 |
| 2024-03-26 | 1,422.5 | 1,455 | 1,416 | 1,436 | 2,318,500 | 1,436 |
| 2024-03-25 | 1,399.5 | 1,447.5 | 1,391 | 1,420 | 4,675,600 | 1,420 |
| 2024-03-22 | 1,345 | 1,351.5 | 1,331 | 1,348 | 1,122,600 | 1,348 |
| 2024-03-21 | 1,350 | 1,351 | 1,336 | 1,345.5 | 1,080,600 | 1,345.50 |
| 2024-03-19 | 1,346 | 1,349 | 1,332.5 | 1,347.5 | 909,900 | 1,347.50 |
| 2024-03-18 | 1,324 | 1,339.5 | 1,318 | 1,337 | 998,400 | 1,337 |
| 2024-03-15 | 1,314 | 1,330.5 | 1,311 | 1,322 | 1,058,100 | 1,322 |
| 2024-03-14 | 1,275.5 | 1,313 | 1,273 | 1,313 | 1,227,200 | 1,313 |
| 2024-03-13 | 1,280.5 | 1,286.5 | 1,269.5 | 1,277 | 672,700 | 1,277 |
| 2024-03-12 | 1,284.5 | 1,285.5 | 1,253 | 1,278.5 | 1,140,800 | 1,278.50 |
| 2024-03-11 | 1,305 | 1,306 | 1,275.5 | 1,285.5 | 1,431,500 | 1,285.50 |
| 2024-03-08 | 1,330 | 1,331.5 | 1,305.5 | 1,312 | 1,040,700 | 1,312 |
| 2024-03-07 | 1,325 | 1,354 | 1,320 | 1,348.5 | 1,372,400 | 1,348.50 |
| 2024-03-06 | 1,308.5 | 1,326 | 1,305.5 | 1,320 | 792,400 | 1,320 |
| 2024-03-05 | 1,316 | 1,316 | 1,298 | 1,309.5 | 603,600 | 1,309.50 |
| 2024-03-04 | 1,317 | 1,318.5 | 1,305.5 | 1,311.5 | 871,100 | 1,311.50 |
| 2024-03-01 | 1,325 | 1,329.5 | 1,317 | 1,322.5 | 665,400 | 1,322.50 |
| 2024-02-29 | 1,327.5 | 1,344.5 | 1,309.5 | 1,330.5 | 1,521,100 | 1,330.50 |
| 2024-02-28 | 1,321 | 1,325.5 | 1,315.5 | 1,323.5 | 639,600 | 1,323.50 |
| 2024-02-27 | 1,315 | 1,327.5 | 1,307 | 1,324.5 | 773,400 | 1,324.50 |
| 2024-02-26 | 1,307 | 1,325.5 | 1,307 | 1,319.5 | 1,038,800 | 1,319.50 |
| 2024-02-22 | 1,294 | 1,309 | 1,292 | 1,302.5 | 757,900 | 1,302.50 |
| 2024-02-21 | 1,311.5 | 1,313.5 | 1,296.5 | 1,299.5 | 751,400 | 1,299.50 |
| 2024-02-20 | 1,280 | 1,304 | 1,280 | 1,304 | 1,237,100 | 1,304 |
| 2024-02-19 | 1,263 | 1,285 | 1,261.5 | 1,285 | 686,600 | 1,285 |
| 2024-02-16 | 1,245 | 1,272 | 1,245 | 1,262.5 | 1,308,900 | 1,262.50 |
| 2024-02-15 | 1,258.5 | 1,261 | 1,241 | 1,243.5 | 1,214,100 | 1,243.50 |
| 2024-02-14 | 1,299 | 1,300.5 | 1,246.5 | 1,248.5 | 2,189,200 | 1,248.50 |
| 2024-02-13 | 1,291 | 1,309 | 1,282.5 | 1,300.5 | 1,498,900 | 1,300.50 |
| 2024-02-09 | 1,281 | 1,293 | 1,277.5 | 1,286.5 | 630,000 | 1,286.50 |
| 2024-02-08 | 1,293.5 | 1,294.5 | 1,276.5 | 1,291.5 | 716,400 | 1,291.50 |
| 2024-02-07 | 1,300 | 1,301 | 1,287 | 1,295 | 631,800 | 1,295 |
| 2024-02-06 | 1,290 | 1,323.5 | 1,287.5 | 1,303 | 1,084,100 | 1,303 |
| 2024-02-05 | 1,290 | 1,295.5 | 1,284 | 1,290 | 475,600 | 1,290 |
| 2024-02-02 | 1,280 | 1,284.5 | 1,274.5 | 1,280.5 | 507,700 | 1,280.50 |
| 2024-02-01 | 1,291.5 | 1,297 | 1,277 | 1,277 | 633,600 | 1,277 |
| 2024-01-31 | 1,282 | 1,290.5 | 1,275.5 | 1,290.5 | 549,600 | 1,290.50 |
| 2024-01-30 | 1,292.5 | 1,295.5 | 1,284.5 | 1,285.5 | 505,500 | 1,285.50 |
| 2024-01-29 | 1,290 | 1,295 | 1,288 | 1,294 | 276,900 | 1,294 |
| 2024-01-26 | 1,297 | 1,297 | 1,286 | 1,287 | 466,400 | 1,287 |
| 2024-01-25 | 1,285.5 | 1,297.5 | 1,285 | 1,293.5 | 371,900 | 1,293.50 |
| 2024-01-24 | 1,309 | 1,309 | 1,290 | 1,291.5 | 620,100 | 1,291.50 |
| 2024-01-23 | 1,318 | 1,321 | 1,304 | 1,310.5 | 356,400 | 1,310.50 |
| 2024-01-22 | 1,297.5 | 1,318 | 1,296.5 | 1,318 | 479,300 | 1,318 |
| 2024-01-19 | 1,319 | 1,319 | 1,298.5 | 1,305 | 517,000 | 1,305 |
| 2024-01-18 | 1,331 | 1,332 | 1,309 | 1,309 | 468,500 | 1,309 |
| 2024-01-17 | 1,333 | 1,348.5 | 1,328.5 | 1,333.5 | 631,900 | 1,333.50 |
| 2024-01-16 | 1,349 | 1,357.5 | 1,331 | 1,331.5 | 500,300 | 1,331.50 |
| 2024-01-15 | 1,350 | 1,351.5 | 1,331 | 1,349.5 | 549,600 | 1,349.50 |
| 2024-01-12 | 1,349.5 | 1,353 | 1,338 | 1,351 | 611,700 | 1,351 |
| 2024-01-11 | 1,341.5 | 1,353.5 | 1,336.5 | 1,346.5 | 953,000 | 1,346.50 |
| 2024-01-10 | 1,317.5 | 1,336 | 1,314 | 1,332.5 | 956,300 | 1,332.50 |
| 2024-01-09 | 1,306.5 | 1,315.5 | 1,299 | 1,313.5 | 559,100 | 1,313.50 |
| 2024-01-05 | 1,297.5 | 1,311 | 1,291.5 | 1,311 | 712,500 | 1,311 |
| 2024-01-04 | 1,298 | 1,299 | 1,280 | 1,291.5 | 487,300 | 1,291.50 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株