9007 小田急電鉄(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 | 1,417 | 1,431.5 | 1,417 | 1,427 | 972,700 | 1,427 |
| 2024-12-25 | 1,435 | 1,436 | 1,410 | 1,416 | 1,290,500 | 1,416 |
| 2024-12-24 | 1,425 | 1,441 | 1,423 | 1,434 | 981,200 | 1,434 |
| 2024-12-23 | 1,417.5 | 1,423 | 1,411.5 | 1,422 | 964,900 | 1,422 |
| 2024-12-20 | 1,409.5 | 1,426 | 1,409 | 1,417.5 | 2,045,900 | 1,417.50 |
| 2024-12-19 | 1,400 | 1,422 | 1,394.5 | 1,409.5 | 1,295,600 | 1,409.50 |
| 2024-12-18 | 1,415 | 1,415 | 1,398.5 | 1,403.5 | 1,404,000 | 1,403.50 |
| 2024-12-17 | 1,410 | 1,424.5 | 1,409.5 | 1,417 | 1,638,700 | 1,417 |
| 2024-12-16 | 1,470 | 1,470.5 | 1,412 | 1,412 | 2,687,300 | 1,412 |
| 2024-12-13 | 1,470.5 | 1,488 | 1,467.5 | 1,474 | 1,243,700 | 1,474 |
| 2024-12-12 | 1,483.5 | 1,488 | 1,473 | 1,475 | 1,448,000 | 1,475 |
| 2024-12-11 | 1,502 | 1,504 | 1,473 | 1,475 | 1,161,600 | 1,475 |
| 2024-12-10 | 1,515.5 | 1,518.5 | 1,492 | 1,492 | 1,940,400 | 1,492 |
| 2024-12-09 | 1,533 | 1,536 | 1,510.5 | 1,513.5 | 1,479,800 | 1,513.50 |
| 2024-12-06 | 1,561.5 | 1,570 | 1,530 | 1,530 | 1,338,200 | 1,530 |
| 2024-12-05 | 1,562.5 | 1,566 | 1,553 | 1,556 | 1,244,500 | 1,556 |
| 2024-12-04 | 1,585 | 1,589 | 1,550 | 1,558 | 1,380,100 | 1,558 |
| 2024-12-03 | 1,586 | 1,605 | 1,585.5 | 1,593.5 | 1,175,700 | 1,593.50 |
| 2024-12-02 | 1,600 | 1,605.5 | 1,574.5 | 1,584.5 | 1,095,500 | 1,584.50 |
| 2024-11-29 | 1,601 | 1,605.5 | 1,594 | 1,600 | 679,700 | 1,600 |
| 2024-11-28 | 1,577.5 | 1,608.5 | 1,577.5 | 1,601 | 896,500 | 1,601 |
| 2024-11-27 | 1,611 | 1,614 | 1,574.5 | 1,582.5 | 1,217,500 | 1,582.50 |
| 2024-11-26 | 1,598.5 | 1,616.5 | 1,592 | 1,616.5 | 921,500 | 1,616.50 |
| 2024-11-25 | 1,569.5 | 1,628 | 1,569.5 | 1,596 | 2,395,400 | 1,596 |
| 2024-11-22 | 1,534 | 1,556 | 1,532 | 1,552 | 798,300 | 1,552 |
| 2024-11-21 | 1,542.5 | 1,558.5 | 1,536 | 1,536.5 | 1,073,300 | 1,536.50 |
| 2024-11-20 | 1,585 | 1,601 | 1,546 | 1,546.5 | 1,443,900 | 1,546.50 |
| 2024-11-19 | 1,619 | 1,624.5 | 1,592 | 1,596.5 | 934,500 | 1,596.50 |
| 2024-11-18 | 1,610.5 | 1,631 | 1,602.5 | 1,607.5 | 1,121,100 | 1,607.50 |
| 2024-11-15 | 1,596 | 1,632 | 1,594 | 1,604.5 | 1,786,500 | 1,604.50 |
| 2024-11-14 | 1,560 | 1,609 | 1,551 | 1,586.5 | 3,044,800 | 1,586.50 |
| 2024-11-13 | 1,633.5 | 1,656 | 1,609 | 1,622.5 | 2,326,000 | 1,622.50 |
| 2024-11-12 | 1,645 | 1,651.5 | 1,621.5 | 1,634 | 1,362,400 | 1,634 |
| 2024-11-11 | 1,616.5 | 1,642.5 | 1,611 | 1,631.5 | 1,366,900 | 1,631.50 |
| 2024-11-08 | 1,616.5 | 1,646.5 | 1,608.5 | 1,628.5 | 1,869,800 | 1,628.50 |
| 2024-11-07 | 1,591 | 1,622.5 | 1,586.5 | 1,608 | 1,599,300 | 1,608 |
| 2024-11-06 | 1,586 | 1,604 | 1,577 | 1,579.5 | 918,100 | 1,579.50 |
| 2024-11-05 | 1,599 | 1,599.5 | 1,573.5 | 1,579 | 861,700 | 1,579 |
| 2024-11-01 | 1,580.5 | 1,618.5 | 1,577 | 1,605 | 847,500 | 1,605 |
| 2024-10-31 | 1,602 | 1,613.5 | 1,590 | 1,604.5 | 646,600 | 1,604.50 |
| 2024-10-30 | 1,592 | 1,602 | 1,583.5 | 1,600.5 | 1,338,300 | 1,600.50 |
| 2024-10-29 | 1,586 | 1,596.5 | 1,581 | 1,596 | 688,600 | 1,596 |
| 2024-10-28 | 1,568 | 1,594 | 1,560 | 1,587.5 | 765,900 | 1,587.50 |
| 2024-10-25 | 1,565.5 | 1,577 | 1,556.5 | 1,564.5 | 651,000 | 1,564.50 |
| 2024-10-24 | 1,574.5 | 1,576.5 | 1,555 | 1,565.5 | 1,073,400 | 1,565.50 |
| 2024-10-23 | 1,579 | 1,606.5 | 1,579 | 1,587 | 868,200 | 1,587 |
| 2024-10-22 | 1,588 | 1,595.5 | 1,566 | 1,578.5 | 902,200 | 1,578.50 |
| 2024-10-21 | 1,570 | 1,601 | 1,558 | 1,593 | 929,200 | 1,593 |
| 2024-10-18 | 1,589 | 1,593.5 | 1,573 | 1,575 | 614,400 | 1,575 |
| 2024-10-17 | 1,596.5 | 1,608.5 | 1,587 | 1,589 | 980,700 | 1,589 |
| 2024-10-16 | 1,601 | 1,630.5 | 1,594 | 1,594 | 895,200 | 1,594 |
| 2024-10-15 | 1,598 | 1,628 | 1,598 | 1,617.5 | 877,900 | 1,617.50 |
| 2024-10-11 | 1,616 | 1,618.5 | 1,596.5 | 1,597.5 | 906,000 | 1,597.50 |
| 2024-10-10 | 1,629.5 | 1,665 | 1,621.5 | 1,621.5 | 957,300 | 1,621.50 |
| 2024-10-09 | 1,648 | 1,649.5 | 1,610 | 1,629.5 | 938,500 | 1,629.50 |
| 2024-10-08 | 1,611 | 1,638 | 1,608.5 | 1,637.5 | 1,083,300 | 1,637.50 |
| 2024-10-07 | 1,621 | 1,631 | 1,605.5 | 1,619.5 | 1,017,300 | 1,619.50 |
| 2024-10-04 | 1,604 | 1,616.5 | 1,597.5 | 1,612 | 736,900 | 1,612 |
| 2024-10-03 | 1,592.5 | 1,611.5 | 1,592 | 1,604 | 1,279,900 | 1,604 |
| 2024-10-02 | 1,580 | 1,592 | 1,569 | 1,569 | 1,160,800 | 1,569 |
| 2024-10-01 | 1,600 | 1,602 | 1,565.5 | 1,586.5 | 1,271,000 | 1,586.50 |
| 2024-09-30 | 1,605.5 | 1,626 | 1,596.5 | 1,599 | 1,508,200 | 1,599 |
| 2024-09-27 | 1,655.5 | 1,689.5 | 1,648.5 | 1,662 | 1,612,100 | 1,662 |
| 2024-09-26 | 1,657 | 1,662 | 1,632.5 | 1,662 | 2,523,000 | 1,662 |
| 2024-09-25 | 1,652.5 | 1,664 | 1,639.5 | 1,648.5 | 1,136,400 | 1,648.50 |
| 2024-09-24 | 1,673 | 1,673 | 1,640 | 1,653.5 | 1,641,500 | 1,653.50 |
| 2024-09-20 | 1,706 | 1,713 | 1,677.5 | 1,679 | 1,527,300 | 1,679 |
| 2024-09-19 | 1,710 | 1,718.5 | 1,694 | 1,703.5 | 1,068,800 | 1,703.50 |
| 2024-09-18 | 1,720 | 1,733 | 1,674 | 1,696 | 1,123,100 | 1,696 |
| 2024-09-17 | 1,731.5 | 1,747 | 1,701.5 | 1,726 | 1,124,400 | 1,726 |
| 2024-09-13 | 1,737 | 1,743.5 | 1,716 | 1,720 | 1,186,200 | 1,720 |
| 2024-09-12 | 1,722.5 | 1,757.5 | 1,719 | 1,746.5 | 1,598,400 | 1,746.50 |
| 2024-09-11 | 1,745 | 1,749 | 1,688.5 | 1,704 | 1,277,300 | 1,704 |
| 2024-09-10 | 1,725.5 | 1,765 | 1,717.5 | 1,757 | 1,585,900 | 1,757 |
| 2024-09-09 | 1,690 | 1,723.5 | 1,677.5 | 1,720 | 1,437,400 | 1,720 |
| 2024-09-06 | 1,705.5 | 1,742 | 1,702.5 | 1,711.5 | 1,374,600 | 1,711.50 |
| 2024-09-05 | 1,693.5 | 1,723.5 | 1,682 | 1,706 | 1,119,200 | 1,706 |
| 2024-09-04 | 1,676 | 1,717.5 | 1,671 | 1,698 | 1,648,300 | 1,698 |
| 2024-09-03 | 1,671 | 1,697.5 | 1,667 | 1,697.5 | 862,800 | 1,697.50 |
| 2024-09-02 | 1,695 | 1,695 | 1,660 | 1,671 | 1,023,700 | 1,671 |
| 2024-08-30 | 1,696 | 1,707.5 | 1,689 | 1,698.5 | 1,622,300 | 1,698.50 |
| 2024-08-29 | 1,673 | 1,702 | 1,666 | 1,695.5 | 3,621,100 | 1,695.50 |
| 2024-08-28 | 1,685 | 1,688.5 | 1,671.5 | 1,677.5 | 1,254,900 | 1,677.50 |
| 2024-08-27 | 1,680 | 1,697 | 1,676 | 1,686.5 | 1,521,400 | 1,686.50 |
| 2024-08-26 | 1,635 | 1,678.5 | 1,632 | 1,672.5 | 1,559,000 | 1,672.50 |
| 2024-08-23 | 1,639 | 1,645.5 | 1,626 | 1,635.5 | 1,211,400 | 1,635.50 |
| 2024-08-22 | 1,612 | 1,634 | 1,602 | 1,634 | 1,013,400 | 1,634 |
| 2024-08-21 | 1,584.5 | 1,612 | 1,582 | 1,607.5 | 1,068,100 | 1,607.50 |
| 2024-08-20 | 1,566 | 1,607.5 | 1,559.5 | 1,604 | 1,229,700 | 1,604 |
| 2024-08-19 | 1,580 | 1,582 | 1,545.5 | 1,558 | 1,477,700 | 1,558 |
| 2024-08-16 | 1,577 | 1,586 | 1,564 | 1,585 | 1,582,700 | 1,585 |
| 2024-08-15 | 1,560 | 1,575 | 1,555 | 1,560 | 1,484,900 | 1,560 |
| 2024-08-14 | 1,508 | 1,557 | 1,505.5 | 1,556.5 | 1,842,800 | 1,556.50 |
| 2024-08-13 | 1,494 | 1,519.5 | 1,485 | 1,510 | 3,397,800 | 1,510 |
| 2024-08-09 | 1,427.5 | 1,438 | 1,392.5 | 1,417 | 1,689,700 | 1,417 |
| 2024-08-08 | 1,398 | 1,443 | 1,393.5 | 1,414.5 | 1,207,500 | 1,414.50 |
| 2024-08-07 | 1,364.5 | 1,434.5 | 1,360.5 | 1,411.5 | 1,951,800 | 1,411.50 |
| 2024-08-06 | 1,367 | 1,420 | 1,344 | 1,394.5 | 2,603,300 | 1,394.50 |
| 2024-08-05 | 1,399.5 | 1,434 | 1,314.5 | 1,322 | 3,137,800 | 1,322 |
| 2024-08-02 | 1,470 | 1,479.5 | 1,441 | 1,441 | 2,285,200 | 1,441 |
| 2024-08-01 | 1,511.5 | 1,511.5 | 1,478.5 | 1,485.5 | 1,452,400 | 1,485.50 |
| 2024-07-31 | 1,510 | 1,527 | 1,502.5 | 1,521.5 | 842,600 | 1,521.50 |
| 2024-07-30 | 1,501.5 | 1,508.5 | 1,497.5 | 1,501 | 710,000 | 1,501 |
| 2024-07-29 | 1,492.5 | 1,514.5 | 1,487 | 1,505 | 793,500 | 1,505 |
| 2024-07-26 | 1,505 | 1,505.5 | 1,472 | 1,484 | 1,447,500 | 1,484 |
| 2024-07-25 | 1,489 | 1,501.5 | 1,476 | 1,493 | 1,544,800 | 1,493 |
| 2024-07-24 | 1,532 | 1,532 | 1,488.5 | 1,488.5 | 2,102,600 | 1,488.50 |
| 2024-07-23 | 1,548 | 1,558 | 1,532 | 1,536 | 993,700 | 1,536 |
| 2024-07-22 | 1,542 | 1,562 | 1,536.5 | 1,549 | 1,072,800 | 1,549 |
| 2024-07-19 | 1,547.5 | 1,552 | 1,525 | 1,535 | 855,200 | 1,535 |
| 2024-07-18 | 1,557 | 1,571 | 1,542 | 1,542 | 920,100 | 1,542 |
| 2024-07-17 | 1,562 | 1,570.5 | 1,550.5 | 1,554 | 953,000 | 1,554 |
| 2024-07-16 | 1,574.5 | 1,576 | 1,547 | 1,547 | 981,900 | 1,547 |
| 2024-07-12 | 1,560.5 | 1,578.5 | 1,557.5 | 1,568 | 1,190,100 | 1,568 |
| 2024-07-11 | 1,540.5 | 1,563 | 1,539 | 1,557 | 1,016,400 | 1,557 |
| 2024-07-10 | 1,532 | 1,533.5 | 1,522.5 | 1,532 | 929,800 | 1,532 |
| 2024-07-09 | 1,535 | 1,541 | 1,528 | 1,532 | 807,500 | 1,532 |
| 2024-07-08 | 1,542 | 1,542 | 1,528.5 | 1,534 | 982,100 | 1,534 |
| 2024-07-05 | 1,555.5 | 1,561.5 | 1,541.5 | 1,544.5 | 848,200 | 1,544.50 |
| 2024-07-04 | 1,550 | 1,566.5 | 1,548.5 | 1,555.5 | 799,800 | 1,555.50 |
| 2024-07-03 | 1,541 | 1,547 | 1,526 | 1,543.5 | 991,200 | 1,543.50 |
| 2024-07-02 | 1,536 | 1,544 | 1,517 | 1,541 | 1,352,700 | 1,541 |
| 2024-07-01 | 1,575.5 | 1,586 | 1,521 | 1,535.5 | 1,721,600 | 1,535.50 |
| 2024-06-28 | 1,550.5 | 1,563.5 | 1,547 | 1,556 | 979,000 | 1,556 |
| 2024-06-27 | 1,557.5 | 1,561 | 1,544.5 | 1,548.5 | 1,107,300 | 1,548.50 |
| 2024-06-26 | 1,559 | 1,573 | 1,547 | 1,553.5 | 1,187,400 | 1,553.50 |
| 2024-06-25 | 1,535 | 1,558.5 | 1,530 | 1,558 | 1,382,800 | 1,558 |
| 2024-06-24 | 1,509.5 | 1,524 | 1,507 | 1,521.5 | 1,222,600 | 1,521.50 |
| 2024-06-21 | 1,496 | 1,524.5 | 1,494.5 | 1,501 | 2,809,200 | 1,501 |
| 2024-06-20 | 1,516 | 1,516 | 1,475 | 1,483 | 2,365,600 | 1,483 |
| 2024-06-19 | 1,508 | 1,522 | 1,501 | 1,522 | 1,121,700 | 1,522 |
| 2024-06-18 | 1,513.5 | 1,526.5 | 1,510.5 | 1,516.5 | 1,166,500 | 1,516.50 |
| 2024-06-17 | 1,536.5 | 1,537.5 | 1,508 | 1,508 | 1,575,200 | 1,508 |
| 2024-06-14 | 1,541 | 1,552.5 | 1,529.5 | 1,541.5 | 1,919,900 | 1,541.50 |
| 2024-06-13 | 1,560 | 1,563 | 1,535.5 | 1,541.5 | 1,540,200 | 1,541.50 |
| 2024-06-12 | 1,560 | 1,574.5 | 1,552.5 | 1,553.5 | 1,199,300 | 1,553.50 |
| 2024-06-11 | 1,573.5 | 1,578.5 | 1,554 | 1,554.5 | 1,380,500 | 1,554.50 |
| 2024-06-10 | 1,532.5 | 1,580.5 | 1,532.5 | 1,573.5 | 1,856,300 | 1,573.50 |
| 2024-06-07 | 1,550.5 | 1,568 | 1,531.5 | 1,531.5 | 2,415,500 | 1,531.50 |
| 2024-06-06 | 1,593.5 | 1,599.5 | 1,546.5 | 1,548.5 | 3,738,500 | 1,548.50 |
| 2024-06-05 | 1,604 | 1,616 | 1,591 | 1,593.5 | 1,918,500 | 1,593.50 |
| 2024-06-04 | 1,600 | 1,626.5 | 1,575 | 1,620.5 | 3,620,800 | 1,620.50 |
| 2024-06-03 | 1,650 | 1,656 | 1,597 | 1,597 | 3,562,500 | 1,597 |
| 2024-05-31 | 1,600 | 1,676 | 1,597 | 1,646.5 | 29,918,000 | 1,646.50 |
| 2024-05-30 | 1,618 | 1,636 | 1,601.5 | 1,636 | 2,579,000 | 1,636 |
| 2024-05-29 | 1,656 | 1,666 | 1,615 | 1,620.5 | 2,612,400 | 1,620.50 |
| 2024-05-28 | 1,669.5 | 1,682 | 1,654.5 | 1,682 | 1,915,400 | 1,682 |
| 2024-05-27 | 1,627 | 1,668 | 1,608 | 1,663 | 2,202,600 | 1,663 |
| 2024-05-24 | 1,635 | 1,637.5 | 1,617 | 1,623 | 1,999,900 | 1,623 |
| 2024-05-23 | 1,635 | 1,650.5 | 1,614.5 | 1,650.5 | 1,990,200 | 1,650.50 |
| 2024-05-22 | 1,672 | 1,674.5 | 1,636 | 1,649 | 2,188,400 | 1,649 |
| 2024-05-21 | 1,670.5 | 1,683.5 | 1,660.5 | 1,665.5 | 1,510,800 | 1,665.50 |
| 2024-05-20 | 1,678 | 1,689.5 | 1,667.5 | 1,676 | 1,502,800 | 1,676 |
| 2024-05-17 | 1,654.5 | 1,679.5 | 1,640.5 | 1,678.5 | 1,627,700 | 1,678.50 |
| 2024-05-16 | 1,695.5 | 1,698 | 1,644 | 1,665 | 2,573,900 | 1,665 |
| 2024-05-15 | 1,695.5 | 1,712.5 | 1,659.5 | 1,676 | 4,687,000 | 1,676 |
| 2024-05-14 | 1,765 | 1,801 | 1,765 | 1,784.5 | 1,500,900 | 1,784.50 |
| 2024-05-13 | 1,767 | 1,781 | 1,747.5 | 1,762.5 | 1,120,600 | 1,762.50 |
| 2024-05-10 | 1,751 | 1,788 | 1,747.5 | 1,767.5 | 1,324,400 | 1,767.50 |
| 2024-05-09 | 1,745 | 1,756 | 1,726 | 1,744 | 1,091,100 | 1,744 |
| 2024-05-08 | 1,775.5 | 1,784 | 1,738.5 | 1,740.5 | 1,595,900 | 1,740.50 |
| 2024-05-07 | 1,775 | 1,787.5 | 1,761 | 1,782 | 979,500 | 1,782 |
| 2024-05-02 | 1,774 | 1,790.5 | 1,764.5 | 1,774.5 | 950,500 | 1,774.50 |
| 2024-05-01 | 1,773 | 1,780 | 1,762.5 | 1,774.5 | 1,056,700 | 1,774.50 |
| 2024-04-30 | 1,777 | 1,782 | 1,750 | 1,775 | 1,724,400 | 1,775 |
| 2024-04-26 | 1,753.5 | 1,771 | 1,738.5 | 1,757 | 1,450,000 | 1,757 |
| 2024-04-25 | 1,800.5 | 1,800.5 | 1,756 | 1,761 | 1,845,700 | 1,761 |
| 2024-04-24 | 1,821 | 1,821 | 1,792.5 | 1,807.5 | 1,283,200 | 1,807.50 |
| 2024-04-23 | 1,826.5 | 1,839 | 1,811.5 | 1,827 | 1,231,600 | 1,827 |
| 2024-04-22 | 1,776 | 1,826 | 1,761 | 1,826 | 2,338,900 | 1,826 |
| 2024-04-19 | 1,810 | 1,811.5 | 1,721 | 1,747 | 3,064,400 | 1,747 |
| 2024-04-18 | 1,925 | 1,933 | 1,781 | 1,810 | 3,955,700 | 1,810 |
| 2024-04-17 | 1,860 | 1,912.5 | 1,856 | 1,866 | 3,259,700 | 1,866 |
| 2024-04-16 | 1,830.5 | 1,862 | 1,815 | 1,858 | 1,551,300 | 1,858 |
| 2024-04-15 | 1,830 | 1,847 | 1,809 | 1,843 | 1,445,300 | 1,843 |
| 2024-04-12 | 1,900 | 1,906.5 | 1,832 | 1,832.5 | 2,416,600 | 1,832.50 |
| 2024-04-11 | 1,910 | 1,919 | 1,881.5 | 1,890.5 | 1,568,600 | 1,890.50 |
| 2024-04-10 | 1,919.5 | 1,941.5 | 1,918.5 | 1,927.5 | 1,068,100 | 1,927.50 |
| 2024-04-09 | 1,942.5 | 1,955.5 | 1,920 | 1,920.5 | 1,152,000 | 1,920.50 |
| 2024-04-08 | 1,910 | 1,947 | 1,904.5 | 1,931 | 1,267,100 | 1,931 |
| 2024-04-05 | 1,880 | 1,918 | 1,875 | 1,904.5 | 1,566,800 | 1,904.50 |
| 2024-04-04 | 1,904 | 1,916 | 1,880.5 | 1,889 | 1,872,000 | 1,889 |
| 2024-04-03 | 1,940 | 1,960 | 1,879.5 | 1,887 | 3,125,500 | 1,887 |
| 2024-04-02 | 2,061.5 | 2,062 | 1,944 | 1,944 | 2,696,600 | 1,944 |
| 2024-04-01 | 2,085 | 2,096 | 2,064 | 2,067.5 | 1,002,000 | 2,067.50 |
| 2024-03-29 | 2,082.5 | 2,102 | 2,068.5 | 2,076 | 1,258,000 | 2,076 |
| 2024-03-28 | 2,145 | 2,164.5 | 2,070 | 2,081.5 | 1,535,300 | 2,081.50 |
| 2024-03-27 | 2,178 | 2,198 | 2,169 | 2,173.5 | 1,595,400 | 2,173.50 |
| 2024-03-26 | 2,204 | 2,210 | 2,148.5 | 2,167.5 | 1,292,200 | 2,167.50 |
| 2024-03-25 | 2,201 | 2,247 | 2,193.5 | 2,222 | 978,200 | 2,222 |
| 2024-03-22 | 2,179 | 2,208 | 2,178 | 2,208 | 885,200 | 2,208 |
| 2024-03-21 | 2,196 | 2,206.5 | 2,177.5 | 2,186 | 1,063,400 | 2,186 |
| 2024-03-19 | 2,160 | 2,182.5 | 2,141.5 | 2,180.5 | 878,500 | 2,180.50 |
| 2024-03-18 | 2,124 | 2,162.5 | 2,116 | 2,158 | 1,131,500 | 2,158 |
| 2024-03-15 | 2,090 | 2,116.5 | 2,083.5 | 2,105.5 | 1,227,700 | 2,105.50 |
| 2024-03-14 | 2,061 | 2,094 | 2,055.5 | 2,088.5 | 968,900 | 2,088.50 |
| 2024-03-13 | 2,065 | 2,093 | 2,058.5 | 2,060.5 | 774,000 | 2,060.50 |
| 2024-03-12 | 2,082.5 | 2,088 | 2,046.5 | 2,070.5 | 998,200 | 2,070.50 |
| 2024-03-11 | 2,086.5 | 2,104 | 2,064 | 2,087.5 | 1,128,200 | 2,087.50 |
| 2024-03-08 | 2,103.5 | 2,103.5 | 2,063.5 | 2,083 | 1,306,300 | 2,083 |
| 2024-03-07 | 2,092 | 2,111.5 | 2,081.5 | 2,108 | 893,300 | 2,108 |
| 2024-03-06 | 2,094 | 2,111 | 2,078.5 | 2,086 | 999,500 | 2,086 |
| 2024-03-05 | 2,108 | 2,115 | 2,073 | 2,094 | 762,900 | 2,094 |
| 2024-03-04 | 2,125 | 2,132.5 | 2,097 | 2,115.5 | 1,061,100 | 2,115.50 |
| 2024-03-01 | 2,109.5 | 2,123 | 2,098.5 | 2,118 | 680,700 | 2,118 |
| 2024-02-29 | 2,083 | 2,119 | 2,062 | 2,105 | 1,703,900 | 2,105 |
| 2024-02-28 | 2,062.5 | 2,087 | 2,053 | 2,083 | 891,500 | 2,083 |
| 2024-02-27 | 2,100.5 | 2,105 | 2,062.5 | 2,068 | 1,285,200 | 2,068 |
| 2024-02-26 | 2,118.5 | 2,136.5 | 2,102 | 2,107 | 813,300 | 2,107 |
| 2024-02-22 | 2,090 | 2,123 | 2,086 | 2,109 | 908,600 | 2,109 |
| 2024-02-21 | 2,119 | 2,123 | 2,084.5 | 2,084.5 | 777,000 | 2,084.50 |
| 2024-02-20 | 2,129 | 2,146.5 | 2,104 | 2,107 | 843,000 | 2,107 |
| 2024-02-19 | 2,120.5 | 2,134.5 | 2,103 | 2,129 | 682,300 | 2,129 |
| 2024-02-16 | 2,054.5 | 2,131.5 | 2,054.5 | 2,103.5 | 1,049,900 | 2,103.50 |
| 2024-02-15 | 2,075 | 2,076.5 | 2,042.5 | 2,066.5 | 1,083,600 | 2,066.50 |
| 2024-02-14 | 2,129 | 2,155 | 2,058.5 | 2,058.5 | 1,564,100 | 2,058.50 |
| 2024-02-13 | 2,110.5 | 2,131.5 | 2,078 | 2,125 | 1,700,900 | 2,125 |
| 2024-02-09 | 2,112 | 2,159 | 2,085.5 | 2,085.5 | 2,500,400 | 2,085.50 |
| 2024-02-08 | 2,216 | 2,237 | 2,163.5 | 2,221 | 2,248,200 | 2,221 |
| 2024-02-07 | 2,220 | 2,230.5 | 2,187.5 | 2,205.5 | 915,900 | 2,205.50 |
| 2024-02-06 | 2,225 | 2,275.5 | 2,222 | 2,237 | 841,300 | 2,237 |
| 2024-02-05 | 2,240 | 2,240.5 | 2,212 | 2,234.5 | 770,800 | 2,234.50 |
| 2024-02-02 | 2,260 | 2,262.5 | 2,222.5 | 2,222.5 | 637,800 | 2,222.50 |
| 2024-02-01 | 2,248.5 | 2,288 | 2,238 | 2,242 | 613,800 | 2,242 |
| 2024-01-31 | 2,233 | 2,261 | 2,224.5 | 2,260.5 | 627,600 | 2,260.50 |
| 2024-01-30 | 2,260 | 2,275 | 2,247 | 2,254.5 | 453,800 | 2,254.50 |
| 2024-01-29 | 2,235 | 2,267 | 2,231 | 2,262.5 | 392,100 | 2,262.50 |
| 2024-01-26 | 2,275.5 | 2,282.5 | 2,234 | 2,238 | 531,200 | 2,238 |
| 2024-01-25 | 2,278 | 2,284 | 2,252.5 | 2,273.5 | 649,700 | 2,273.50 |
| 2024-01-24 | 2,288 | 2,289.5 | 2,231.5 | 2,268 | 922,500 | 2,268 |
| 2024-01-23 | 2,327.5 | 2,337.5 | 2,296 | 2,312.5 | 721,300 | 2,312.50 |
| 2024-01-22 | 2,284 | 2,325 | 2,273.5 | 2,325 | 608,300 | 2,325 |
| 2024-01-19 | 2,325 | 2,327.5 | 2,268 | 2,289 | 699,800 | 2,289 |
| 2024-01-18 | 2,343 | 2,343 | 2,286.5 | 2,290.5 | 697,800 | 2,290.50 |
| 2024-01-17 | 2,339.5 | 2,369.5 | 2,326.5 | 2,345.5 | 832,000 | 2,345.50 |
| 2024-01-16 | 2,359 | 2,372 | 2,316 | 2,327.5 | 702,000 | 2,327.50 |
| 2024-01-15 | 2,340 | 2,358.5 | 2,316 | 2,353.5 | 559,900 | 2,353.50 |
| 2024-01-12 | 2,360 | 2,364 | 2,321 | 2,335.5 | 934,600 | 2,335.50 |
| 2024-01-11 | 2,315 | 2,329 | 2,301.5 | 2,323 | 915,600 | 2,323 |
| 2024-01-10 | 2,253 | 2,309.5 | 2,243.5 | 2,301.5 | 1,253,300 | 2,301.50 |
| 2024-01-09 | 2,224 | 2,253.5 | 2,212.5 | 2,239.5 | 753,300 | 2,239.50 |
| 2024-01-05 | 2,170 | 2,235.5 | 2,167 | 2,217.5 | 869,200 | 2,217.50 |
| 2024-01-04 | 2,135 | 2,180 | 2,110 | 2,178 | 783,700 | 2,178 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株