9020 東日本旅客鉄道(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,819.5 | 2,819.5 | 2,787 | 2,795 | 2,302,700 | 2,795 |
| 2024-12-27 | 2,792 | 2,805 | 2,781.5 | 2,802 | 2,303,700 | 2,802 |
| 2024-12-26 | 2,750 | 2,779 | 2,748 | 2,779 | 2,778,000 | 2,779 |
| 2024-12-25 | 2,752 | 2,755 | 2,731.5 | 2,747 | 1,741,800 | 2,747 |
| 2024-12-24 | 2,750 | 2,766 | 2,748 | 2,759 | 1,032,800 | 2,759 |
| 2024-12-23 | 2,766 | 2,769.5 | 2,736.5 | 2,752.5 | 1,657,700 | 2,752.50 |
| 2024-12-20 | 2,756.5 | 2,769 | 2,740 | 2,740 | 3,973,100 | 2,740 |
| 2024-12-19 | 2,730 | 2,777 | 2,718 | 2,757 | 2,677,000 | 2,757 |
| 2024-12-18 | 2,766 | 2,801 | 2,757 | 2,777.5 | 2,405,400 | 2,777.50 |
| 2024-12-17 | 2,764 | 2,792 | 2,760 | 2,760 | 2,241,200 | 2,760 |
| 2024-12-16 | 2,820 | 2,820 | 2,763.5 | 2,763.5 | 2,552,200 | 2,763.50 |
| 2024-12-13 | 2,804.5 | 2,828.5 | 2,804 | 2,828.5 | 3,208,400 | 2,828.50 |
| 2024-12-12 | 2,841 | 2,862.5 | 2,832 | 2,849.5 | 3,633,800 | 2,849.50 |
| 2024-12-11 | 2,829.5 | 2,829.5 | 2,792.5 | 2,801 | 2,867,600 | 2,801 |
| 2024-12-10 | 2,848.5 | 2,850 | 2,793 | 2,793 | 3,393,100 | 2,793 |
| 2024-12-09 | 2,841.5 | 2,856 | 2,804.5 | 2,828 | 4,328,300 | 2,828 |
| 2024-12-06 | 2,880 | 2,908 | 2,862.5 | 2,879 | 1,961,200 | 2,879 |
| 2024-12-05 | 2,929.5 | 2,931.5 | 2,880 | 2,883.5 | 3,837,300 | 2,883.50 |
| 2024-12-04 | 3,038 | 3,042 | 2,887 | 2,932 | 5,731,700 | 2,932 |
| 2024-12-03 | 2,980 | 3,010 | 2,966.5 | 2,991.5 | 4,153,800 | 2,991.50 |
| 2024-12-02 | 2,935 | 2,942 | 2,896 | 2,935.5 | 1,895,700 | 2,935.50 |
| 2024-11-29 | 2,923.5 | 2,940 | 2,907 | 2,920 | 2,735,400 | 2,920 |
| 2024-11-28 | 2,857.5 | 2,926.5 | 2,838 | 2,920 | 3,182,800 | 2,920 |
| 2024-11-27 | 2,858 | 2,868.5 | 2,826 | 2,840 | 2,956,500 | 2,840 |
| 2024-11-26 | 2,828 | 2,853 | 2,803 | 2,830.5 | 5,144,900 | 2,830.50 |
| 2024-11-25 | 2,800 | 2,895 | 2,793.5 | 2,842.5 | 7,409,000 | 2,842.50 |
| 2024-11-22 | 2,772 | 2,788.5 | 2,750.5 | 2,780 | 2,768,800 | 2,780 |
| 2024-11-21 | 2,860 | 2,874.5 | 2,760.5 | 2,779 | 3,712,900 | 2,779 |
| 2024-11-20 | 2,920.5 | 2,937 | 2,871 | 2,873 | 2,608,800 | 2,873 |
| 2024-11-19 | 2,920 | 2,958 | 2,911.5 | 2,940.5 | 2,150,100 | 2,940.50 |
| 2024-11-18 | 2,896 | 2,934 | 2,890 | 2,911.5 | 1,797,400 | 2,911.50 |
| 2024-11-15 | 2,917.5 | 2,924 | 2,896 | 2,896 | 2,216,100 | 2,896 |
| 2024-11-14 | 2,940.5 | 2,945 | 2,888 | 2,889.5 | 2,559,800 | 2,889.50 |
| 2024-11-13 | 2,989 | 3,000 | 2,928 | 2,943 | 2,795,000 | 2,943 |
| 2024-11-12 | 3,020 | 3,035 | 3,007 | 3,015 | 1,625,500 | 3,015 |
| 2024-11-11 | 3,001 | 3,023 | 2,992 | 3,011 | 1,699,000 | 3,011 |
| 2024-11-08 | 3,009 | 3,036 | 2,992 | 3,000 | 2,291,300 | 3,000 |
| 2024-11-07 | 3,058 | 3,066 | 2,995 | 3,004 | 2,997,000 | 3,004 |
| 2024-11-06 | 3,055 | 3,093 | 3,044 | 3,058 | 2,258,100 | 3,058 |
| 2024-11-05 | 3,064 | 3,065 | 3,022 | 3,058 | 2,550,300 | 3,058 |
| 2024-11-01 | 2,980 | 3,072 | 2,980 | 3,045 | 2,701,900 | 3,045 |
| 2024-10-31 | 3,065 | 3,083 | 3,051 | 3,070 | 2,907,400 | 3,070 |
| 2024-10-30 | 3,066 | 3,081 | 3,043 | 3,065 | 4,241,700 | 3,065 |
| 2024-10-29 | 3,030 | 3,059 | 3,019 | 3,057 | 3,322,300 | 3,057 |
| 2024-10-28 | 2,952 | 3,012 | 2,945 | 3,006 | 2,263,500 | 3,006 |
| 2024-10-25 | 3,000 | 3,005 | 2,947 | 2,962.5 | 2,223,100 | 2,962.50 |
| 2024-10-24 | 2,979.5 | 3,006 | 2,967.5 | 2,989.5 | 2,807,800 | 2,989.50 |
| 2024-10-23 | 3,007 | 3,023 | 2,985.5 | 2,999.5 | 2,522,700 | 2,999.50 |
| 2024-10-22 | 3,015 | 3,046 | 2,994 | 3,015 | 2,900,300 | 3,015 |
| 2024-10-21 | 2,984 | 3,027 | 2,968.5 | 3,011 | 2,220,000 | 3,011 |
| 2024-10-18 | 3,004 | 3,005 | 2,976 | 2,986 | 2,115,000 | 2,986 |
| 2024-10-17 | 2,990 | 3,037 | 2,980 | 2,997 | 3,848,200 | 2,997 |
| 2024-10-16 | 2,955 | 3,025 | 2,950 | 2,974 | 3,329,000 | 2,974 |
| 2024-10-15 | 2,957 | 2,985 | 2,945.5 | 2,973 | 3,737,300 | 2,973 |
| 2024-10-11 | 2,930 | 2,964 | 2,910.5 | 2,934.5 | 2,499,300 | 2,934.50 |
| 2024-10-10 | 2,920 | 2,950 | 2,896 | 2,950 | 2,222,700 | 2,950 |
| 2024-10-09 | 2,928 | 2,934 | 2,883.5 | 2,909 | 2,748,800 | 2,909 |
| 2024-10-08 | 2,890.5 | 2,942 | 2,890.5 | 2,928 | 2,580,000 | 2,928 |
| 2024-10-07 | 2,913 | 2,935 | 2,898 | 2,917 | 2,325,400 | 2,917 |
| 2024-10-04 | 2,880 | 2,906 | 2,876.5 | 2,905.5 | 2,288,700 | 2,905.50 |
| 2024-10-03 | 2,830 | 2,868.5 | 2,824.5 | 2,864 | 2,801,900 | 2,864 |
| 2024-10-02 | 2,831 | 2,851.5 | 2,801.5 | 2,814.5 | 2,697,200 | 2,814.50 |
| 2024-10-01 | 2,865.5 | 2,871 | 2,837.5 | 2,866 | 1,895,100 | 2,866 |
| 2024-09-30 | 2,821 | 2,893.5 | 2,820.5 | 2,848.5 | 3,397,800 | 2,848.50 |
| 2024-09-27 | 2,862.5 | 2,917.5 | 2,855 | 2,917 | 2,473,100 | 2,917 |
| 2024-09-26 | 2,883.5 | 2,893.5 | 2,843.5 | 2,893.5 | 3,836,400 | 2,893.50 |
| 2024-09-25 | 2,885 | 2,895 | 2,860 | 2,883.5 | 2,578,200 | 2,883.50 |
| 2024-09-24 | 2,948 | 2,955.5 | 2,868 | 2,876.5 | 5,305,800 | 2,876.50 |
| 2024-09-20 | 2,935 | 2,966.5 | 2,930.5 | 2,966.5 | 7,303,400 | 2,966.50 |
| 2024-09-19 | 2,908 | 2,949 | 2,896.5 | 2,929.5 | 3,866,800 | 2,929.50 |
| 2024-09-18 | 2,895 | 2,913.5 | 2,842 | 2,871 | 3,220,000 | 2,871 |
| 2024-09-17 | 2,840 | 2,890 | 2,840 | 2,890 | 3,483,300 | 2,890 |
| 2024-09-13 | 2,856.5 | 2,864 | 2,816.5 | 2,824.5 | 2,784,000 | 2,824.50 |
| 2024-09-12 | 2,822.5 | 2,874 | 2,815.5 | 2,859.5 | 2,996,100 | 2,859.50 |
| 2024-09-11 | 2,850 | 2,858 | 2,796.5 | 2,818.5 | 3,250,100 | 2,818.50 |
| 2024-09-10 | 2,855 | 2,894 | 2,845 | 2,874 | 3,381,100 | 2,874 |
| 2024-09-09 | 2,816 | 2,848.5 | 2,793 | 2,831 | 2,389,700 | 2,831 |
| 2024-09-06 | 2,840 | 2,891 | 2,828 | 2,851.5 | 3,306,700 | 2,851.50 |
| 2024-09-05 | 2,802.5 | 2,868.5 | 2,793.5 | 2,852.5 | 2,814,200 | 2,852.50 |
| 2024-09-04 | 2,767.5 | 2,814.5 | 2,767.5 | 2,802.5 | 2,168,500 | 2,802.50 |
| 2024-09-03 | 2,769.5 | 2,828 | 2,762 | 2,817.5 | 1,827,400 | 2,817.50 |
| 2024-09-02 | 2,785.5 | 2,789.5 | 2,752 | 2,759 | 1,565,900 | 2,759 |
| 2024-08-30 | 2,791.5 | 2,806 | 2,758.5 | 2,801.5 | 3,689,300 | 2,801.50 |
| 2024-08-29 | 2,830 | 2,835 | 2,788 | 2,797 | 2,008,300 | 2,797 |
| 2024-08-28 | 2,846 | 2,855 | 2,832 | 2,835 | 1,786,200 | 2,835 |
| 2024-08-27 | 2,839 | 2,847.5 | 2,820.5 | 2,839.5 | 2,102,800 | 2,839.50 |
| 2024-08-26 | 2,784 | 2,840 | 2,773 | 2,840 | 3,133,400 | 2,840 |
| 2024-08-23 | 2,732.5 | 2,788 | 2,726 | 2,788 | 2,311,700 | 2,788 |
| 2024-08-22 | 2,730 | 2,747 | 2,727 | 2,747 | 1,268,100 | 2,747 |
| 2024-08-21 | 2,718 | 2,760 | 2,708.5 | 2,751 | 1,867,500 | 2,751 |
| 2024-08-20 | 2,711 | 2,750 | 2,707.5 | 2,739 | 2,392,700 | 2,739 |
| 2024-08-19 | 2,694 | 2,720 | 2,672 | 2,690.5 | 2,567,500 | 2,690.50 |
| 2024-08-16 | 2,664 | 2,665.5 | 2,641.5 | 2,656.5 | 2,763,300 | 2,656.50 |
| 2024-08-15 | 2,640 | 2,641.5 | 2,602.5 | 2,614 | 2,733,800 | 2,614 |
| 2024-08-14 | 2,606.5 | 2,646 | 2,596 | 2,641.5 | 2,512,100 | 2,641.50 |
| 2024-08-13 | 2,561 | 2,579.5 | 2,523 | 2,569 | 2,965,700 | 2,569 |
| 2024-08-09 | 2,600.5 | 2,613 | 2,533 | 2,572 | 3,845,200 | 2,572 |
| 2024-08-08 | 2,586.5 | 2,645 | 2,563 | 2,594.5 | 3,153,300 | 2,594.50 |
| 2024-08-07 | 2,556 | 2,679.5 | 2,543.5 | 2,586.5 | 3,599,700 | 2,586.50 |
| 2024-08-06 | 2,633 | 2,659 | 2,556.5 | 2,622.5 | 5,569,400 | 2,622.50 |
| 2024-08-05 | 2,526.5 | 2,615 | 2,353 | 2,441 | 6,709,600 | 2,441 |
| 2024-08-02 | 2,685 | 2,694.5 | 2,628.5 | 2,639 | 6,462,700 | 2,639 |
| 2024-08-01 | 2,846 | 2,873.5 | 2,708.5 | 2,735 | 5,827,700 | 2,735 |
| 2024-07-31 | 2,788 | 2,830 | 2,785.5 | 2,825 | 4,192,600 | 2,825 |
| 2024-07-30 | 2,762 | 2,778 | 2,742 | 2,771 | 2,501,700 | 2,771 |
| 2024-07-29 | 2,738 | 2,779 | 2,718.5 | 2,763 | 2,606,300 | 2,763 |
| 2024-07-26 | 2,738.5 | 2,741.5 | 2,700.5 | 2,710.5 | 3,362,000 | 2,710.50 |
| 2024-07-25 | 2,700.5 | 2,741.5 | 2,689 | 2,738.5 | 4,133,900 | 2,738.50 |
| 2024-07-24 | 2,780 | 2,784 | 2,723.5 | 2,730.5 | 2,783,100 | 2,730.50 |
| 2024-07-23 | 2,799 | 2,823.5 | 2,773 | 2,794 | 3,111,900 | 2,794 |
| 2024-07-22 | 2,730 | 2,800 | 2,723.5 | 2,779.5 | 5,257,300 | 2,779.50 |
| 2024-07-19 | 2,691.5 | 2,707 | 2,682 | 2,700 | 2,020,600 | 2,700 |
| 2024-07-18 | 2,685.5 | 2,716 | 2,681.5 | 2,692 | 2,144,000 | 2,692 |
| 2024-07-17 | 2,688 | 2,712 | 2,677 | 2,705 | 2,735,900 | 2,705 |
| 2024-07-16 | 2,700 | 2,701 | 2,671 | 2,686.5 | 2,236,300 | 2,686.50 |
| 2024-07-12 | 2,718 | 2,724 | 2,691 | 2,702 | 2,850,300 | 2,702 |
| 2024-07-11 | 2,669 | 2,719 | 2,665 | 2,710.5 | 5,665,000 | 2,710.50 |
| 2024-07-10 | 2,626.5 | 2,650.5 | 2,611.5 | 2,647 | 3,495,000 | 2,647 |
| 2024-07-09 | 2,607 | 2,630 | 2,593 | 2,615.5 | 2,879,200 | 2,615.50 |
| 2024-07-08 | 2,615.5 | 2,635.5 | 2,591 | 2,599 | 2,912,300 | 2,599 |
| 2024-07-05 | 2,640 | 2,662 | 2,625 | 2,633.5 | 2,477,800 | 2,633.50 |
| 2024-07-04 | 2,618.5 | 2,647 | 2,618.5 | 2,626.5 | 1,946,800 | 2,626.50 |
| 2024-07-03 | 2,610 | 2,623.5 | 2,596.5 | 2,604 | 2,819,500 | 2,604 |
| 2024-07-02 | 2,606.5 | 2,628 | 2,584 | 2,610 | 3,534,200 | 2,610 |
| 2024-07-01 | 2,684 | 2,687.5 | 2,605 | 2,607 | 3,694,500 | 2,607 |
| 2024-06-28 | 2,650 | 2,664.5 | 2,641.5 | 2,664.5 | 2,905,500 | 2,664.50 |
| 2024-06-27 | 2,644.5 | 2,657.5 | 2,629 | 2,638 | 2,089,500 | 2,638 |
| 2024-06-26 | 2,669 | 2,669 | 2,631 | 2,644.5 | 2,863,200 | 2,644.50 |
| 2024-06-25 | 2,623.5 | 2,657 | 2,616 | 2,652 | 2,778,600 | 2,652 |
| 2024-06-24 | 2,613.5 | 2,617.5 | 2,590 | 2,606 | 2,327,500 | 2,606 |
| 2024-06-21 | 2,573 | 2,612 | 2,570 | 2,586.5 | 4,818,600 | 2,586.50 |
| 2024-06-20 | 2,598.5 | 2,598.5 | 2,528 | 2,556 | 2,326,600 | 2,556 |
| 2024-06-19 | 2,555.5 | 2,597 | 2,552 | 2,587 | 4,006,900 | 2,587 |
| 2024-06-18 | 2,520.5 | 2,534 | 2,505.5 | 2,514 | 2,711,300 | 2,514 |
| 2024-06-17 | 2,561 | 2,561 | 2,505 | 2,505.5 | 3,341,600 | 2,505.50 |
| 2024-06-14 | 2,540 | 2,580.5 | 2,540 | 2,563.5 | 4,352,900 | 2,563.50 |
| 2024-06-13 | 2,625 | 2,635 | 2,560.5 | 2,560.5 | 4,743,300 | 2,560.50 |
| 2024-06-12 | 2,680 | 2,683 | 2,616 | 2,620 | 5,496,600 | 2,620 |
| 2024-06-11 | 2,744 | 2,755.5 | 2,700 | 2,700 | 2,827,100 | 2,700 |
| 2024-06-10 | 2,722.5 | 2,747.5 | 2,719 | 2,736 | 1,885,800 | 2,736 |
| 2024-06-07 | 2,737 | 2,744 | 2,707 | 2,713 | 2,178,900 | 2,713 |
| 2024-06-06 | 2,760 | 2,777 | 2,745.5 | 2,750 | 2,806,300 | 2,750 |
| 2024-06-05 | 2,734 | 2,785 | 2,725.5 | 2,775 | 3,739,900 | 2,775 |
| 2024-06-04 | 2,744 | 2,751.5 | 2,721 | 2,746.5 | 3,133,700 | 2,746.50 |
| 2024-06-03 | 2,781 | 2,801.5 | 2,747.5 | 2,759 | 4,149,800 | 2,759 |
| 2024-05-31 | 2,761.5 | 2,787 | 2,729.5 | 2,729.5 | 15,358,200 | 2,729.50 |
| 2024-05-30 | 2,767 | 2,786.5 | 2,740.5 | 2,755.5 | 4,205,500 | 2,755.50 |
| 2024-05-29 | 2,848 | 2,850 | 2,796.5 | 2,796.5 | 2,866,000 | 2,796.50 |
| 2024-05-28 | 2,887.5 | 2,901 | 2,862 | 2,868.5 | 2,003,400 | 2,868.50 |
| 2024-05-27 | 2,849 | 2,878 | 2,833 | 2,878 | 1,672,100 | 2,878 |
| 2024-05-24 | 2,813 | 2,849.5 | 2,808 | 2,841 | 1,950,300 | 2,841 |
| 2024-05-23 | 2,798 | 2,845.5 | 2,798 | 2,828 | 2,395,000 | 2,828 |
| 2024-05-22 | 2,812 | 2,815 | 2,782 | 2,797 | 2,617,200 | 2,797 |
| 2024-05-21 | 2,824.5 | 2,845 | 2,820.5 | 2,828.5 | 1,616,100 | 2,828.50 |
| 2024-05-20 | 2,837.5 | 2,859.5 | 2,816 | 2,843 | 2,393,300 | 2,843 |
| 2024-05-17 | 2,790 | 2,828.5 | 2,781 | 2,812.5 | 2,669,400 | 2,812.50 |
| 2024-05-16 | 2,874.5 | 2,879 | 2,808 | 2,819.5 | 2,851,800 | 2,819.50 |
| 2024-05-15 | 2,923 | 2,932 | 2,873.5 | 2,873.5 | 2,295,600 | 2,873.50 |
| 2024-05-14 | 2,870 | 2,927 | 2,869.5 | 2,924.5 | 2,830,900 | 2,924.50 |
| 2024-05-13 | 2,865 | 2,893 | 2,864 | 2,881 | 1,659,400 | 2,881 |
| 2024-05-10 | 2,882.5 | 2,919 | 2,873 | 2,881 | 2,608,500 | 2,881 |
| 2024-05-09 | 2,895 | 2,900 | 2,863.5 | 2,866.5 | 2,428,700 | 2,866.50 |
| 2024-05-08 | 2,981 | 2,987.5 | 2,884 | 2,884 | 3,611,600 | 2,884 |
| 2024-05-07 | 3,043 | 3,044 | 2,979 | 2,990 | 2,556,900 | 2,990 |
| 2024-05-02 | 3,020 | 3,055 | 3,006 | 3,015 | 5,391,100 | 3,015 |
| 2024-05-01 | 2,940 | 2,995 | 2,919 | 2,994.5 | 6,643,100 | 2,994.50 |
| 2024-04-30 | 2,901.5 | 2,902 | 2,858.5 | 2,893 | 4,107,200 | 2,893 |
| 2024-04-26 | 2,892 | 2,892.5 | 2,843 | 2,878 | 2,907,000 | 2,878 |
| 2024-04-25 | 2,910 | 2,915 | 2,871.5 | 2,880.5 | 3,130,400 | 2,880.50 |
| 2024-04-24 | 2,904 | 2,927 | 2,900 | 2,922 | 2,218,400 | 2,922 |
| 2024-04-23 | 2,920 | 2,928.5 | 2,906 | 2,924 | 1,833,600 | 2,924 |
| 2024-04-22 | 2,908 | 2,924.5 | 2,888.5 | 2,919.5 | 2,555,200 | 2,919.50 |
| 2024-04-19 | 2,909 | 2,912 | 2,815.5 | 2,858 | 3,687,600 | 2,858 |
| 2024-04-18 | 2,895 | 2,939.5 | 2,889 | 2,912.5 | 2,086,000 | 2,912.50 |
| 2024-04-17 | 2,918.5 | 2,927.5 | 2,884 | 2,890 | 2,486,700 | 2,890 |
| 2024-04-16 | 2,947.5 | 2,949 | 2,886 | 2,894.5 | 2,680,000 | 2,894.50 |
| 2024-04-15 | 2,917 | 2,969 | 2,908 | 2,967 | 2,248,100 | 2,967 |
| 2024-04-12 | 2,925 | 2,945 | 2,912 | 2,927.5 | 2,197,600 | 2,927.50 |
| 2024-04-11 | 2,900.5 | 2,933.5 | 2,882.5 | 2,920 | 1,696,600 | 2,920 |
| 2024-04-10 | 2,924.5 | 2,929.5 | 2,905.5 | 2,915.5 | 1,736,700 | 2,915.50 |
| 2024-04-09 | 2,907.5 | 2,917.5 | 2,888 | 2,917.5 | 2,034,900 | 2,917.50 |
| 2024-04-08 | 2,879 | 2,897.5 | 2,867 | 2,896.5 | 2,137,700 | 2,896.50 |
| 2024-04-05 | 2,880 | 2,908 | 2,862 | 2,897 | 2,032,100 | 2,897 |
| 2024-04-04 | 2,918 | 2,919.5 | 2,875 | 2,887 | 2,494,400 | 2,887 |
| 2024-04-03 | 2,880 | 2,904.5 | 2,864.5 | 2,899 | 3,433,900 | 2,899 |
| 2024-04-02 | 2,900 | 2,910 | 2,840.5 | 2,853.5 | 3,297,700 | 2,853.50 |
| 2024-04-01 | 2,923.5 | 2,933.5 | 2,878 | 2,891.5 | 2,531,000 | 2,891.50 |
| 2024-03-29 | 2,915 | 2,943 | 2,895.5 | 2,919 | 3,019,400 | 2,919 |
| 2024-03-28 | 3,000 | 3,009 | 2,899.5 | 2,899.5 | 4,075,600 | 2,899.50 |
| 2024-03-27 | 9,011 | 9,113 | 9,011 | 9,060 | 1,576,500 | 3,020 |
| 2024-03-26 | 9,047 | 9,064 | 8,964 | 9,027 | 1,246,900 | 3,009 |
| 2024-03-25 | 9,062 | 9,157 | 9,001 | 9,099 | 2,263,600 | 3,033 |
| 2024-03-22 | 8,996 | 9,113 | 8,995 | 9,024 | 1,639,200 | 3,008 |
| 2024-03-21 | 9,050 | 9,069 | 8,956 | 8,990 | 1,230,400 | 2,996.67 |
| 2024-03-19 | 8,953 | 9,093 | 8,934 | 9,075 | 1,184,900 | 3,025 |
| 2024-03-18 | 8,877 | 8,976 | 8,845 | 8,954 | 897,200 | 2,984.67 |
| 2024-03-15 | 8,890 | 8,962 | 8,856 | 8,892 | 1,393,200 | 2,964 |
| 2024-03-14 | 8,736 | 8,888 | 8,707 | 8,885 | 915,600 | 2,961.67 |
| 2024-03-13 | 8,783 | 8,848 | 8,696 | 8,765 | 1,029,800 | 2,921.67 |
| 2024-03-12 | 8,764 | 8,767 | 8,618 | 8,734 | 1,053,200 | 2,911.33 |
| 2024-03-11 | 8,760 | 8,812 | 8,664 | 8,764 | 1,273,600 | 2,921.33 |
| 2024-03-08 | 8,838 | 8,838 | 8,709 | 8,743 | 1,568,100 | 2,914.33 |
| 2024-03-07 | 8,795 | 8,923 | 8,795 | 8,912 | 836,300 | 2,970.67 |
| 2024-03-06 | 8,786 | 8,841 | 8,755 | 8,793 | 1,046,600 | 2,931 |
| 2024-03-05 | 8,762 | 8,806 | 8,705 | 8,788 | 1,026,800 | 2,929.33 |
| 2024-03-04 | 8,850 | 8,875 | 8,764 | 8,784 | 1,614,300 | 2,928 |
| 2024-03-01 | 8,821 | 8,934 | 8,796 | 8,914 | 1,603,500 | 2,971.33 |
| 2024-02-29 | 8,851 | 8,908 | 8,797 | 8,865 | 2,052,900 | 2,955 |
| 2024-02-28 | 8,850 | 8,917 | 8,808 | 8,850 | 1,265,500 | 2,950 |
| 2024-02-27 | 8,978 | 9,014 | 8,867 | 8,912 | 1,791,400 | 2,970.67 |
| 2024-02-26 | 9,046 | 9,137 | 9,016 | 9,043 | 1,181,400 | 3,014.33 |
| 2024-02-22 | 8,975 | 9,070 | 8,961 | 9,020 | 1,193,700 | 3,006.67 |
| 2024-02-21 | 9,010 | 9,010 | 8,922 | 8,955 | 753,900 | 2,985 |
| 2024-02-20 | 9,022 | 9,026 | 8,877 | 8,949 | 1,166,900 | 2,983 |
| 2024-02-19 | 8,902 | 9,053 | 8,880 | 9,051 | 885,900 | 3,017 |
| 2024-02-16 | 8,850 | 8,959 | 8,813 | 8,902 | 1,227,800 | 2,967.33 |
| 2024-02-15 | 8,865 | 8,867 | 8,742 | 8,818 | 1,346,800 | 2,939.33 |
| 2024-02-14 | 8,955 | 9,021 | 8,867 | 8,899 | 1,227,200 | 2,966.33 |
| 2024-02-13 | 9,036 | 9,073 | 8,926 | 9,059 | 1,196,900 | 3,019.67 |
| 2024-02-09 | 8,950 | 9,021 | 8,880 | 8,955 | 1,304,400 | 2,985 |
| 2024-02-08 | 8,985 | 9,019 | 8,846 | 8,937 | 1,341,900 | 2,979 |
| 2024-02-07 | 9,140 | 9,159 | 8,958 | 9,000 | 1,584,700 | 3,000 |
| 2024-02-06 | 9,000 | 9,325 | 8,999 | 9,148 | 2,891,600 | 3,049.33 |
| 2024-02-05 | 8,990 | 8,995 | 8,873 | 8,967 | 1,149,500 | 2,989 |
| 2024-02-02 | 8,795 | 8,959 | 8,715 | 8,947 | 2,450,300 | 2,982.33 |
| 2024-02-01 | 8,669 | 8,996 | 8,638 | 8,797 | 4,667,700 | 2,932.33 |
| 2024-01-31 | 8,290 | 8,444 | 8,285 | 8,441 | 1,250,500 | 2,813.67 |
| 2024-01-30 | 8,410 | 8,470 | 8,317 | 8,340 | 1,109,900 | 2,780 |
| 2024-01-29 | 8,345 | 8,389 | 8,325 | 8,389 | 668,700 | 2,796.33 |
| 2024-01-26 | 8,418 | 8,418 | 8,310 | 8,314 | 987,300 | 2,771.33 |
| 2024-01-25 | 8,280 | 8,440 | 8,249 | 8,426 | 1,375,200 | 2,808.67 |
| 2024-01-24 | 8,321 | 8,355 | 8,215 | 8,249 | 1,031,500 | 2,749.67 |
| 2024-01-23 | 8,473 | 8,479 | 8,330 | 8,339 | 836,200 | 2,779.67 |
| 2024-01-22 | 8,304 | 8,465 | 8,261 | 8,465 | 804,500 | 2,821.67 |
| 2024-01-19 | 8,427 | 8,435 | 8,281 | 8,304 | 959,600 | 2,768 |
| 2024-01-18 | 8,475 | 8,512 | 8,386 | 8,386 | 903,800 | 2,795.33 |
| 2024-01-17 | 8,511 | 8,604 | 8,472 | 8,515 | 1,410,800 | 2,838.33 |
| 2024-01-16 | 8,537 | 8,606 | 8,480 | 8,504 | 753,800 | 2,834.67 |
| 2024-01-15 | 8,500 | 8,525 | 8,439 | 8,521 | 850,300 | 2,840.33 |
| 2024-01-12 | 8,454 | 8,499 | 8,370 | 8,494 | 894,400 | 2,831.33 |
| 2024-01-11 | 8,380 | 8,483 | 8,376 | 8,441 | 1,096,100 | 2,813.67 |
| 2024-01-10 | 8,293 | 8,370 | 8,262 | 8,351 | 852,900 | 2,783.67 |
| 2024-01-09 | 8,321 | 8,338 | 8,228 | 8,297 | 1,013,400 | 2,765.67 |
| 2024-01-05 | 8,234 | 8,329 | 8,192 | 8,316 | 1,055,400 | 2,772 |
| 2024-01-04 | 8,130 | 8,242 | 8,036 | 8,242 | 1,044,800 | 2,747.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株