9021 西日本旅客鉄道(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,723 | 2,764.5 | 2,720.5 | 2,764.5 | 1,225,800 | 2,764.50 |
| 2024-12-25 | 2,726 | 2,730 | 2,697 | 2,724 | 1,138,800 | 2,724 |
| 2024-12-24 | 2,728 | 2,740.5 | 2,722 | 2,725 | 808,800 | 2,725 |
| 2024-12-23 | 2,721 | 2,736 | 2,701.5 | 2,729.5 | 1,142,900 | 2,729.50 |
| 2024-12-20 | 2,748 | 2,751 | 2,716 | 2,720.5 | 2,283,100 | 2,720.50 |
| 2024-12-19 | 2,725 | 2,752 | 2,713 | 2,741 | 1,235,200 | 2,741 |
| 2024-12-18 | 2,797 | 2,797 | 2,746.5 | 2,750 | 1,453,900 | 2,750 |
| 2024-12-17 | 2,785 | 2,818 | 2,779.5 | 2,779.5 | 1,353,300 | 2,779.50 |
| 2024-12-16 | 2,841 | 2,842 | 2,778.5 | 2,778.5 | 1,040,700 | 2,778.50 |
| 2024-12-13 | 2,816.5 | 2,853 | 2,815 | 2,822.5 | 1,762,200 | 2,822.50 |
| 2024-12-12 | 2,810 | 2,842 | 2,801 | 2,830.5 | 1,498,700 | 2,830.50 |
| 2024-12-11 | 2,809.5 | 2,812 | 2,773 | 2,787 | 1,064,700 | 2,787 |
| 2024-12-10 | 2,836 | 2,838.5 | 2,791.5 | 2,793.5 | 974,600 | 2,793.50 |
| 2024-12-09 | 2,823.5 | 2,834 | 2,805.5 | 2,815.5 | 1,145,500 | 2,815.50 |
| 2024-12-06 | 2,837 | 2,854.5 | 2,821 | 2,823 | 939,200 | 2,823 |
| 2024-12-05 | 2,851 | 2,861.5 | 2,807 | 2,811.5 | 1,033,000 | 2,811.50 |
| 2024-12-04 | 2,866.5 | 2,877 | 2,846 | 2,846 | 1,313,900 | 2,846 |
| 2024-12-03 | 2,876 | 2,893.5 | 2,857.5 | 2,867.5 | 1,678,300 | 2,867.50 |
| 2024-12-02 | 2,835.5 | 2,854 | 2,819 | 2,842 | 1,386,500 | 2,842 |
| 2024-11-29 | 2,820 | 2,839 | 2,812 | 2,815.5 | 1,221,700 | 2,815.50 |
| 2024-11-28 | 2,793 | 2,827.5 | 2,787.5 | 2,827.5 | 1,141,700 | 2,827.50 |
| 2024-11-27 | 2,806.5 | 2,810.5 | 2,773 | 2,783.5 | 1,229,000 | 2,783.50 |
| 2024-11-26 | 2,804.5 | 2,825 | 2,789 | 2,809 | 1,357,600 | 2,809 |
| 2024-11-25 | 2,808 | 2,849.5 | 2,802 | 2,802 | 3,073,700 | 2,802 |
| 2024-11-22 | 2,763 | 2,804 | 2,757.5 | 2,795.5 | 1,253,600 | 2,795.50 |
| 2024-11-21 | 2,792 | 2,802 | 2,766.5 | 2,766.5 | 1,266,900 | 2,766.50 |
| 2024-11-20 | 2,790.5 | 2,821 | 2,778 | 2,794.5 | 1,827,100 | 2,794.50 |
| 2024-11-19 | 2,735 | 2,815 | 2,735 | 2,799.5 | 2,105,200 | 2,799.50 |
| 2024-11-18 | 2,683 | 2,734 | 2,674.5 | 2,731 | 1,840,300 | 2,731 |
| 2024-11-15 | 2,670 | 2,699.5 | 2,666 | 2,671.5 | 1,696,700 | 2,671.50 |
| 2024-11-14 | 2,694 | 2,702 | 2,650.5 | 2,650.5 | 1,368,300 | 2,650.50 |
| 2024-11-13 | 2,705.5 | 2,724 | 2,686 | 2,687 | 1,593,000 | 2,687 |
| 2024-11-12 | 2,734 | 2,743 | 2,701.5 | 2,719 | 1,423,100 | 2,719 |
| 2024-11-11 | 2,707 | 2,732 | 2,704 | 2,719 | 971,000 | 2,719 |
| 2024-11-08 | 2,705 | 2,722 | 2,692.5 | 2,708.5 | 1,295,300 | 2,708.50 |
| 2024-11-07 | 2,698.5 | 2,734.5 | 2,695.5 | 2,703 | 1,903,500 | 2,703 |
| 2024-11-06 | 2,701.5 | 2,741.5 | 2,688 | 2,688 | 1,930,500 | 2,688 |
| 2024-11-05 | 2,717.5 | 2,719.5 | 2,666 | 2,666.5 | 2,151,900 | 2,666.50 |
| 2024-11-01 | 2,670 | 2,693 | 2,655.5 | 2,667.5 | 1,796,700 | 2,667.50 |
| 2024-10-31 | 2,692.5 | 2,712 | 2,683 | 2,712 | 1,816,600 | 2,712 |
| 2024-10-30 | 2,691 | 2,708 | 2,676 | 2,682 | 4,005,500 | 2,682 |
| 2024-10-29 | 2,688 | 2,696.5 | 2,674 | 2,690 | 1,100,500 | 2,690 |
| 2024-10-28 | 2,623 | 2,672 | 2,618.5 | 2,664 | 1,083,400 | 2,664 |
| 2024-10-25 | 2,641 | 2,644.5 | 2,610 | 2,622 | 1,059,800 | 2,622 |
| 2024-10-24 | 2,651.5 | 2,662 | 2,631 | 2,640.5 | 1,188,800 | 2,640.50 |
| 2024-10-23 | 2,684.5 | 2,696 | 2,661.5 | 2,664 | 1,141,700 | 2,664 |
| 2024-10-22 | 2,700 | 2,713.5 | 2,672.5 | 2,675 | 1,340,500 | 2,675 |
| 2024-10-21 | 2,731 | 2,736 | 2,706 | 2,718.5 | 857,000 | 2,718.50 |
| 2024-10-18 | 2,752 | 2,764 | 2,717.5 | 2,720 | 1,343,600 | 2,720 |
| 2024-10-17 | 2,787 | 2,794 | 2,761 | 2,766 | 1,195,000 | 2,766 |
| 2024-10-16 | 2,782 | 2,821.5 | 2,774 | 2,774 | 1,062,400 | 2,774 |
| 2024-10-15 | 2,783.5 | 2,810 | 2,773 | 2,797.5 | 1,701,100 | 2,797.50 |
| 2024-10-11 | 2,777 | 2,791 | 2,763.5 | 2,766.5 | 953,100 | 2,766.50 |
| 2024-10-10 | 2,793.5 | 2,802.5 | 2,775 | 2,794.5 | 795,900 | 2,794.50 |
| 2024-10-09 | 2,812 | 2,816.5 | 2,772 | 2,785 | 876,800 | 2,785 |
| 2024-10-08 | 2,800 | 2,814.5 | 2,789 | 2,797 | 1,275,500 | 2,797 |
| 2024-10-07 | 2,828 | 2,835 | 2,806.5 | 2,820 | 1,629,600 | 2,820 |
| 2024-10-04 | 2,780 | 2,801 | 2,780 | 2,789 | 1,569,000 | 2,789 |
| 2024-10-03 | 2,752 | 2,772 | 2,743 | 2,769 | 1,608,900 | 2,769 |
| 2024-10-02 | 2,725 | 2,739.5 | 2,698.5 | 2,709.5 | 1,421,100 | 2,709.50 |
| 2024-10-01 | 2,749 | 2,749 | 2,722.5 | 2,744.5 | 1,094,700 | 2,744.50 |
| 2024-09-30 | 2,710 | 2,746 | 2,692.5 | 2,724 | 2,408,300 | 2,724 |
| 2024-09-27 | 2,733 | 2,774 | 2,725 | 2,772 | 1,745,600 | 2,772 |
| 2024-09-26 | 2,738.5 | 2,753.5 | 2,704 | 2,753.5 | 2,054,400 | 2,753.50 |
| 2024-09-25 | 2,708 | 2,743 | 2,697 | 2,734.5 | 1,660,000 | 2,734.50 |
| 2024-09-24 | 2,728 | 2,735 | 2,692.5 | 2,702 | 1,239,600 | 2,702 |
| 2024-09-20 | 2,700 | 2,717 | 2,691.5 | 2,701 | 2,534,900 | 2,701 |
| 2024-09-19 | 2,689 | 2,717.5 | 2,680.5 | 2,690 | 1,400,700 | 2,690 |
| 2024-09-18 | 2,702.5 | 2,714.5 | 2,640 | 2,661.5 | 1,558,800 | 2,661.50 |
| 2024-09-17 | 2,697 | 2,712 | 2,660 | 2,702.5 | 1,308,500 | 2,702.50 |
| 2024-09-13 | 2,680 | 2,698 | 2,671 | 2,681 | 1,330,500 | 2,681 |
| 2024-09-12 | 2,675 | 2,725 | 2,670 | 2,702.5 | 1,149,900 | 2,702.50 |
| 2024-09-11 | 2,713.5 | 2,721.5 | 2,648 | 2,669 | 1,653,900 | 2,669 |
| 2024-09-10 | 2,749.5 | 2,768 | 2,734 | 2,743 | 1,244,000 | 2,743 |
| 2024-09-09 | 2,676 | 2,727.5 | 2,675 | 2,716 | 1,151,000 | 2,716 |
| 2024-09-06 | 2,726.5 | 2,748.5 | 2,707.5 | 2,726 | 1,406,900 | 2,726 |
| 2024-09-05 | 2,701.5 | 2,750.5 | 2,690 | 2,735.5 | 1,342,500 | 2,735.50 |
| 2024-09-04 | 2,704.5 | 2,740.5 | 2,704.5 | 2,728.5 | 1,615,100 | 2,728.50 |
| 2024-09-03 | 2,731 | 2,764 | 2,725 | 2,754.5 | 1,111,900 | 2,754.50 |
| 2024-09-02 | 2,780 | 2,781 | 2,730 | 2,734 | 1,391,100 | 2,734 |
| 2024-08-30 | 2,775 | 2,785 | 2,759 | 2,779 | 1,468,900 | 2,779 |
| 2024-08-29 | 2,780 | 2,785 | 2,762 | 2,776.5 | 969,000 | 2,776.50 |
| 2024-08-28 | 2,799 | 2,802 | 2,782.5 | 2,788.5 | 1,051,300 | 2,788.50 |
| 2024-08-27 | 2,803 | 2,815 | 2,781 | 2,786.5 | 1,056,100 | 2,786.50 |
| 2024-08-26 | 2,780 | 2,802.5 | 2,758 | 2,798 | 1,265,600 | 2,798 |
| 2024-08-23 | 2,760 | 2,787 | 2,747 | 2,786 | 1,472,100 | 2,786 |
| 2024-08-22 | 2,734 | 2,745 | 2,722.5 | 2,740 | 881,500 | 2,740 |
| 2024-08-21 | 2,727 | 2,738 | 2,720 | 2,737 | 912,100 | 2,737 |
| 2024-08-20 | 2,716 | 2,747.5 | 2,710.5 | 2,746.5 | 1,240,900 | 2,746.50 |
| 2024-08-19 | 2,705 | 2,716 | 2,682 | 2,687 | 1,188,300 | 2,687 |
| 2024-08-16 | 2,705 | 2,711.5 | 2,678.5 | 2,705 | 1,809,000 | 2,705 |
| 2024-08-15 | 2,704 | 2,715.5 | 2,668 | 2,684.5 | 1,600,400 | 2,684.50 |
| 2024-08-14 | 2,667.5 | 2,712 | 2,662 | 2,703.5 | 2,117,800 | 2,703.50 |
| 2024-08-13 | 2,623 | 2,643.5 | 2,594.5 | 2,641.5 | 2,926,800 | 2,641.50 |
| 2024-08-09 | 2,671.5 | 2,683.5 | 2,562 | 2,606.5 | 4,163,100 | 2,606.50 |
| 2024-08-08 | 2,621 | 2,717.5 | 2,605.5 | 2,664.5 | 3,045,200 | 2,664.50 |
| 2024-08-07 | 2,521 | 2,688.5 | 2,502.5 | 2,624.5 | 3,941,700 | 2,624.50 |
| 2024-08-06 | 2,529.5 | 2,640 | 2,517.5 | 2,570 | 4,701,500 | 2,570 |
| 2024-08-05 | 2,520.5 | 2,580.5 | 2,400.5 | 2,403 | 6,456,000 | 2,403 |
| 2024-08-02 | 2,735 | 2,763 | 2,637 | 2,650.5 | 5,693,300 | 2,650.50 |
| 2024-08-01 | 2,950 | 2,950 | 2,845 | 2,861 | 3,865,000 | 2,861 |
| 2024-07-31 | 2,932 | 2,964.5 | 2,921.5 | 2,956 | 2,816,000 | 2,956 |
| 2024-07-30 | 2,923 | 2,936.5 | 2,904 | 2,929 | 2,354,500 | 2,929 |
| 2024-07-29 | 2,880 | 2,924 | 2,875 | 2,915 | 1,889,700 | 2,915 |
| 2024-07-26 | 2,867.5 | 2,879 | 2,838 | 2,857 | 2,329,400 | 2,857 |
| 2024-07-25 | 2,875 | 2,896.5 | 2,855.5 | 2,861.5 | 2,883,500 | 2,861.50 |
| 2024-07-24 | 2,943.5 | 2,943.5 | 2,876 | 2,879 | 2,862,700 | 2,879 |
| 2024-07-23 | 2,950 | 2,972 | 2,941 | 2,960.5 | 1,518,300 | 2,960.50 |
| 2024-07-22 | 2,917 | 2,967.5 | 2,915 | 2,950 | 2,899,500 | 2,950 |
| 2024-07-19 | 2,901 | 2,904 | 2,873.5 | 2,899 | 1,804,200 | 2,899 |
| 2024-07-18 | 2,915 | 2,927.5 | 2,893.5 | 2,893.5 | 1,700,600 | 2,893.50 |
| 2024-07-17 | 2,901 | 2,928 | 2,893 | 2,922.5 | 1,943,800 | 2,922.50 |
| 2024-07-16 | 2,945 | 2,947 | 2,903.5 | 2,904.5 | 1,725,700 | 2,904.50 |
| 2024-07-12 | 2,930.5 | 2,949.5 | 2,925.5 | 2,944 | 1,627,700 | 2,944 |
| 2024-07-11 | 2,929.5 | 2,944.5 | 2,923 | 2,931.5 | 1,725,600 | 2,931.50 |
| 2024-07-10 | 2,913.5 | 2,916 | 2,891.5 | 2,912.5 | 1,716,800 | 2,912.50 |
| 2024-07-09 | 2,901 | 2,913 | 2,883 | 2,906 | 1,852,300 | 2,906 |
| 2024-07-08 | 2,915 | 2,917.5 | 2,884 | 2,895 | 2,114,300 | 2,895 |
| 2024-07-05 | 2,943 | 2,946.5 | 2,914.5 | 2,931.5 | 1,600,900 | 2,931.50 |
| 2024-07-04 | 2,956 | 2,959.5 | 2,939.5 | 2,945.5 | 1,570,900 | 2,945.50 |
| 2024-07-03 | 2,943 | 2,957 | 2,924.5 | 2,948 | 1,480,400 | 2,948 |
| 2024-07-02 | 2,949.5 | 2,949.5 | 2,925 | 2,941.5 | 1,951,500 | 2,941.50 |
| 2024-07-01 | 3,011 | 3,012 | 2,933.5 | 2,950 | 1,712,500 | 2,950 |
| 2024-06-28 | 2,974 | 2,999 | 2,970.5 | 2,995 | 1,974,000 | 2,995 |
| 2024-06-27 | 2,962 | 2,975 | 2,958 | 2,969.5 | 1,631,500 | 2,969.50 |
| 2024-06-26 | 2,975.5 | 2,985 | 2,948 | 2,956 | 1,981,800 | 2,956 |
| 2024-06-25 | 2,935 | 2,970.5 | 2,930.5 | 2,954.5 | 1,926,300 | 2,954.50 |
| 2024-06-24 | 2,898 | 2,920 | 2,891 | 2,919 | 1,470,000 | 2,919 |
| 2024-06-21 | 2,870 | 2,903.5 | 2,864.5 | 2,892 | 3,166,500 | 2,892 |
| 2024-06-20 | 2,899 | 2,901 | 2,847 | 2,857.5 | 2,356,700 | 2,857.50 |
| 2024-06-19 | 2,884.5 | 2,911 | 2,870.5 | 2,899.5 | 2,031,300 | 2,899.50 |
| 2024-06-18 | 2,891 | 2,907.5 | 2,868 | 2,879 | 3,139,900 | 2,879 |
| 2024-06-17 | 2,909 | 2,918.5 | 2,874 | 2,890 | 3,315,300 | 2,890 |
| 2024-06-14 | 2,880 | 2,917 | 2,876 | 2,901.5 | 5,267,300 | 2,901.50 |
| 2024-06-13 | 3,018 | 3,021 | 2,920 | 2,924 | 4,512,600 | 2,924 |
| 2024-06-12 | 3,100 | 3,100 | 3,018 | 3,020 | 3,215,600 | 3,020 |
| 2024-06-11 | 3,157 | 3,175 | 3,115 | 3,115 | 1,459,700 | 3,115 |
| 2024-06-10 | 3,160 | 3,185 | 3,155 | 3,156 | 1,189,700 | 3,156 |
| 2024-06-07 | 3,151 | 3,166 | 3,129 | 3,153 | 920,000 | 3,153 |
| 2024-06-06 | 3,135 | 3,165 | 3,130 | 3,161 | 1,150,000 | 3,161 |
| 2024-06-05 | 3,165 | 3,168 | 3,139 | 3,144 | 1,217,500 | 3,144 |
| 2024-06-04 | 3,145 | 3,163 | 3,138 | 3,155 | 1,361,800 | 3,155 |
| 2024-06-03 | 3,165 | 3,189 | 3,135 | 3,137 | 1,402,600 | 3,137 |
| 2024-05-31 | 3,132 | 3,164 | 3,122 | 3,138 | 4,785,400 | 3,138 |
| 2024-05-30 | 3,095 | 3,119 | 3,070 | 3,113 | 1,582,500 | 3,113 |
| 2024-05-29 | 3,175 | 3,185 | 3,104 | 3,104 | 2,401,300 | 3,104 |
| 2024-05-28 | 3,240 | 3,259 | 3,217 | 3,217 | 1,426,800 | 3,217 |
| 2024-05-27 | 3,200 | 3,238 | 3,193 | 3,238 | 1,624,600 | 3,238 |
| 2024-05-24 | 3,170 | 3,211 | 3,164 | 3,184 | 1,107,600 | 3,184 |
| 2024-05-23 | 3,171 | 3,198 | 3,166 | 3,184 | 1,072,200 | 3,184 |
| 2024-05-22 | 3,170 | 3,190 | 3,163 | 3,171 | 1,248,300 | 3,171 |
| 2024-05-21 | 3,173 | 3,208 | 3,170 | 3,187 | 1,315,700 | 3,187 |
| 2024-05-20 | 3,166 | 3,197 | 3,158 | 3,172 | 1,414,800 | 3,172 |
| 2024-05-17 | 3,093 | 3,162 | 3,088 | 3,160 | 1,523,500 | 3,160 |
| 2024-05-16 | 3,120 | 3,125 | 3,077 | 3,094 | 1,494,300 | 3,094 |
| 2024-05-15 | 3,155 | 3,170 | 3,118 | 3,120 | 1,645,300 | 3,120 |
| 2024-05-14 | 3,126 | 3,160 | 3,121 | 3,147 | 1,464,600 | 3,147 |
| 2024-05-13 | 3,109 | 3,129 | 3,090 | 3,129 | 2,629,400 | 3,129 |
| 2024-05-10 | 3,179 | 3,201 | 3,118 | 3,121 | 2,348,500 | 3,121 |
| 2024-05-09 | 3,144 | 3,170 | 3,127 | 3,148 | 1,575,300 | 3,148 |
| 2024-05-08 | 3,175 | 3,178 | 3,127 | 3,140 | 2,320,900 | 3,140 |
| 2024-05-07 | 3,190 | 3,217 | 3,167 | 3,175 | 2,346,700 | 3,175 |
| 2024-05-02 | 3,268 | 3,274 | 3,181 | 3,207 | 3,659,400 | 3,207 |
| 2024-05-01 | 3,099 | 3,255 | 3,098 | 3,250 | 8,830,800 | 3,250 |
| 2024-04-30 | 2,998 | 3,002 | 2,948 | 2,994 | 3,114,000 | 2,994 |
| 2024-04-26 | 2,999 | 2,999 | 2,953 | 2,963.5 | 2,099,100 | 2,963.50 |
| 2024-04-25 | 3,000 | 3,005 | 2,975 | 2,975 | 1,869,500 | 2,975 |
| 2024-04-24 | 3,018 | 3,040 | 3,012 | 3,016 | 1,747,100 | 3,016 |
| 2024-04-23 | 3,054 | 3,062 | 3,035 | 3,054 | 1,317,900 | 3,054 |
| 2024-04-22 | 3,011 | 3,057 | 2,994.5 | 3,053 | 1,809,600 | 3,053 |
| 2024-04-19 | 3,018 | 3,022 | 2,947.5 | 2,961 | 2,237,900 | 2,961 |
| 2024-04-18 | 2,994 | 3,038 | 2,991 | 3,018 | 2,480,000 | 3,018 |
| 2024-04-17 | 3,075 | 3,075 | 2,971 | 2,971 | 3,227,900 | 2,971 |
| 2024-04-16 | 3,096 | 3,103 | 3,069 | 3,077 | 1,768,000 | 3,077 |
| 2024-04-15 | 3,070 | 3,115 | 3,053 | 3,115 | 1,400,400 | 3,115 |
| 2024-04-12 | 3,057 | 3,108 | 3,050 | 3,089 | 1,525,900 | 3,089 |
| 2024-04-11 | 3,041 | 3,069 | 3,018 | 3,058 | 1,750,400 | 3,058 |
| 2024-04-10 | 3,055 | 3,067 | 3,051 | 3,061 | 1,370,900 | 3,061 |
| 2024-04-09 | 3,079 | 3,098 | 3,063 | 3,078 | 1,319,900 | 3,078 |
| 2024-04-08 | 3,067 | 3,086 | 3,055 | 3,085 | 1,174,000 | 3,085 |
| 2024-04-05 | 3,042 | 3,071 | 3,026 | 3,063 | 1,457,900 | 3,063 |
| 2024-04-04 | 3,055 | 3,081 | 3,045 | 3,050 | 1,757,700 | 3,050 |
| 2024-04-03 | 3,060 | 3,077 | 3,037 | 3,055 | 1,934,800 | 3,055 |
| 2024-04-02 | 3,120 | 3,120 | 3,043 | 3,049 | 2,138,300 | 3,049 |
| 2024-04-01 | 3,143 | 3,159 | 3,093 | 3,102 | 1,708,800 | 3,102 |
| 2024-03-29 | 3,150 | 3,179 | 3,128 | 3,137 | 2,029,800 | 3,137 |
| 2024-03-28 | 3,239 | 3,240 | 3,150 | 3,150 | 2,501,800 | 3,150 |
| 2024-03-27 | 6,495 | 6,562 | 6,482 | 6,520 | 2,209,800 | 3,260 |
| 2024-03-26 | 6,550 | 6,550 | 6,444 | 6,486 | 1,245,400 | 3,243 |
| 2024-03-25 | 6,600 | 6,654 | 6,551 | 6,559 | 1,388,200 | 3,279.50 |
| 2024-03-22 | 6,539 | 6,582 | 6,517 | 6,555 | 1,022,300 | 3,277.50 |
| 2024-03-21 | 6,504 | 6,545 | 6,471 | 6,513 | 1,336,800 | 3,256.50 |
| 2024-03-19 | 6,400 | 6,534 | 6,384 | 6,533 | 1,329,600 | 3,266.50 |
| 2024-03-18 | 6,410 | 6,420 | 6,363 | 6,390 | 1,055,100 | 3,195 |
| 2024-03-15 | 6,345 | 6,394 | 6,317 | 6,376 | 695,400 | 3,188 |
| 2024-03-14 | 6,263 | 6,348 | 6,235 | 6,348 | 939,700 | 3,174 |
| 2024-03-13 | 6,224 | 6,318 | 6,200 | 6,271 | 1,195,700 | 3,135.50 |
| 2024-03-12 | 6,197 | 6,207 | 6,107 | 6,187 | 1,155,900 | 3,093.50 |
| 2024-03-11 | 6,216 | 6,262 | 6,147 | 6,190 | 1,117,600 | 3,095 |
| 2024-03-08 | 6,231 | 6,250 | 6,156 | 6,217 | 1,286,600 | 3,108.50 |
| 2024-03-07 | 6,195 | 6,275 | 6,195 | 6,275 | 1,444,800 | 3,137.50 |
| 2024-03-06 | 6,185 | 6,234 | 6,175 | 6,175 | 1,121,600 | 3,087.50 |
| 2024-03-05 | 6,166 | 6,232 | 6,136 | 6,213 | 892,400 | 3,106.50 |
| 2024-03-04 | 6,219 | 6,236 | 6,171 | 6,189 | 944,500 | 3,094.50 |
| 2024-03-01 | 6,230 | 6,259 | 6,205 | 6,252 | 755,900 | 3,126 |
| 2024-02-29 | 6,220 | 6,251 | 6,145 | 6,231 | 1,595,900 | 3,115.50 |
| 2024-02-28 | 6,165 | 6,207 | 6,137 | 6,185 | 884,000 | 3,092.50 |
| 2024-02-27 | 6,250 | 6,260 | 6,141 | 6,176 | 1,460,900 | 3,088 |
| 2024-02-26 | 6,217 | 6,294 | 6,204 | 6,262 | 1,038,400 | 3,131 |
| 2024-02-22 | 6,211 | 6,257 | 6,190 | 6,209 | 965,600 | 3,104.50 |
| 2024-02-21 | 6,236 | 6,253 | 6,185 | 6,210 | 788,900 | 3,105 |
| 2024-02-20 | 6,300 | 6,306 | 6,184 | 6,215 | 997,300 | 3,107.50 |
| 2024-02-19 | 6,218 | 6,283 | 6,195 | 6,283 | 588,600 | 3,141.50 |
| 2024-02-16 | 6,127 | 6,220 | 6,123 | 6,181 | 1,153,700 | 3,090.50 |
| 2024-02-15 | 6,170 | 6,177 | 6,112 | 6,146 | 922,800 | 3,073 |
| 2024-02-14 | 6,291 | 6,308 | 6,175 | 6,185 | 1,041,300 | 3,092.50 |
| 2024-02-13 | 6,310 | 6,323 | 6,256 | 6,306 | 907,000 | 3,153 |
| 2024-02-09 | 6,345 | 6,346 | 6,273 | 6,290 | 823,200 | 3,145 |
| 2024-02-08 | 6,360 | 6,365 | 6,268 | 6,331 | 1,242,700 | 3,165.50 |
| 2024-02-07 | 6,313 | 6,434 | 6,264 | 6,415 | 2,017,600 | 3,207.50 |
| 2024-02-06 | 6,402 | 6,452 | 6,340 | 6,346 | 1,363,300 | 3,173 |
| 2024-02-05 | 6,470 | 6,472 | 6,336 | 6,400 | 1,238,900 | 3,200 |
| 2024-02-02 | 6,372 | 6,496 | 6,328 | 6,472 | 1,751,700 | 3,236 |
| 2024-02-01 | 6,300 | 6,465 | 6,282 | 6,316 | 3,189,200 | 3,158 |
| 2024-01-31 | 6,069 | 6,150 | 6,054 | 6,150 | 1,172,800 | 3,075 |
| 2024-01-30 | 6,127 | 6,158 | 6,092 | 6,092 | 744,300 | 3,046 |
| 2024-01-29 | 6,062 | 6,118 | 6,058 | 6,118 | 818,400 | 3,059 |
| 2024-01-26 | 6,091 | 6,092 | 6,030 | 6,032 | 661,400 | 3,016 |
| 2024-01-25 | 6,050 | 6,094 | 6,027 | 6,081 | 694,700 | 3,040.50 |
| 2024-01-24 | 6,085 | 6,120 | 6,038 | 6,055 | 738,000 | 3,027.50 |
| 2024-01-23 | 6,159 | 6,161 | 6,092 | 6,108 | 921,400 | 3,054 |
| 2024-01-22 | 6,059 | 6,161 | 6,029 | 6,161 | 776,700 | 3,080.50 |
| 2024-01-19 | 6,110 | 6,127 | 6,026 | 6,059 | 1,041,100 | 3,029.50 |
| 2024-01-18 | 6,203 | 6,204 | 6,073 | 6,073 | 943,500 | 3,036.50 |
| 2024-01-17 | 6,229 | 6,287 | 6,202 | 6,218 | 1,166,700 | 3,109 |
| 2024-01-16 | 6,200 | 6,234 | 6,159 | 6,182 | 1,130,900 | 3,091 |
| 2024-01-15 | 6,178 | 6,199 | 6,132 | 6,169 | 1,161,100 | 3,084.50 |
| 2024-01-12 | 6,121 | 6,177 | 6,080 | 6,136 | 986,500 | 3,068 |
| 2024-01-11 | 6,115 | 6,120 | 6,058 | 6,109 | 1,366,800 | 3,054.50 |
| 2024-01-10 | 6,046 | 6,098 | 6,017 | 6,080 | 1,084,600 | 3,040 |
| 2024-01-09 | 6,043 | 6,074 | 5,997 | 6,043 | 1,079,800 | 3,021.50 |
| 2024-01-05 | 5,943 | 6,053 | 5,941 | 6,048 | 1,148,600 | 3,024 |
| 2024-01-04 | 5,855 | 5,948 | 5,798 | 5,943 | 880,800 | 2,971.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株