9025 鴻池運輸(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 | 3,115 | 3,135 | 3,085 | 3,090 | 202,200 | 3,090 |
| 2024-12-27 | 3,115 | 3,115 | 3,085 | 3,110 | 111,500 | 3,110 |
| 2024-12-26 | 3,090 | 3,110 | 3,055 | 3,100 | 89,200 | 3,100 |
| 2024-12-25 | 3,105 | 3,130 | 3,055 | 3,085 | 133,300 | 3,085 |
| 2024-12-24 | 3,035 | 3,060 | 3,010 | 3,035 | 45,000 | 3,035 |
| 2024-12-23 | 3,010 | 3,075 | 3,010 | 3,030 | 92,800 | 3,030 |
| 2024-12-20 | 3,010 | 3,040 | 2,992 | 3,005 | 110,300 | 3,005 |
| 2024-12-19 | 2,937 | 3,000 | 2,937 | 2,989 | 141,000 | 2,989 |
| 2024-12-18 | 2,970 | 2,970 | 2,918 | 2,954 | 68,100 | 2,954 |
| 2024-12-17 | 2,980 | 2,994 | 2,951 | 2,971 | 68,200 | 2,971 |
| 2024-12-16 | 3,030 | 3,030 | 2,955 | 2,965 | 128,300 | 2,965 |
| 2024-12-13 | 3,000 | 3,045 | 3,000 | 3,030 | 100,100 | 3,030 |
| 2024-12-12 | 3,025 | 3,040 | 3,005 | 3,005 | 104,800 | 3,005 |
| 2024-12-11 | 2,967 | 3,035 | 2,951 | 3,015 | 133,600 | 3,015 |
| 2024-12-10 | 3,065 | 3,065 | 3,000 | 3,005 | 105,600 | 3,005 |
| 2024-12-09 | 3,020 | 3,065 | 3,000 | 3,040 | 98,200 | 3,040 |
| 2024-12-06 | 3,070 | 3,070 | 2,998 | 3,010 | 100,900 | 3,010 |
| 2024-12-05 | 3,015 | 3,085 | 3,000 | 3,070 | 129,600 | 3,070 |
| 2024-12-04 | 3,015 | 3,040 | 2,996 | 3,015 | 111,700 | 3,015 |
| 2024-12-03 | 3,070 | 3,090 | 3,025 | 3,045 | 205,300 | 3,045 |
| 2024-12-02 | 2,972 | 3,005 | 2,931 | 3,000 | 116,000 | 3,000 |
| 2024-11-29 | 3,020 | 3,035 | 2,939 | 2,970 | 190,500 | 2,970 |
| 2024-11-28 | 2,980 | 3,020 | 2,967 | 3,000 | 178,200 | 3,000 |
| 2024-11-27 | 2,917 | 2,974 | 2,886 | 2,961 | 173,800 | 2,961 |
| 2024-11-26 | 2,866 | 2,950 | 2,866 | 2,945 | 127,300 | 2,945 |
| 2024-11-25 | 2,900 | 2,950 | 2,865 | 2,865 | 304,500 | 2,865 |
| 2024-11-22 | 2,778 | 2,852 | 2,770 | 2,825 | 131,500 | 2,825 |
| 2024-11-21 | 2,769 | 2,792 | 2,742 | 2,778 | 72,900 | 2,778 |
| 2024-11-20 | 2,751 | 2,768 | 2,731 | 2,751 | 83,300 | 2,751 |
| 2024-11-19 | 2,730 | 2,805 | 2,720 | 2,797 | 78,100 | 2,797 |
| 2024-11-18 | 2,639 | 2,735 | 2,632 | 2,714 | 99,100 | 2,714 |
| 2024-11-15 | 2,702 | 2,719 | 2,649 | 2,666 | 106,900 | 2,666 |
| 2024-11-14 | 2,730 | 2,767 | 2,710 | 2,741 | 147,300 | 2,741 |
| 2024-11-13 | 2,637 | 2,723 | 2,626 | 2,718 | 142,400 | 2,718 |
| 2024-11-12 | 2,700 | 2,723 | 2,600 | 2,649 | 355,000 | 2,649 |
| 2024-11-11 | 2,550 | 2,578 | 2,527 | 2,575 | 142,100 | 2,575 |
| 2024-11-08 | 2,503 | 2,525 | 2,476 | 2,510 | 70,600 | 2,510 |
| 2024-11-07 | 2,436 | 2,500 | 2,436 | 2,474 | 76,800 | 2,474 |
| 2024-11-06 | 2,455 | 2,514 | 2,429 | 2,442 | 60,400 | 2,442 |
| 2024-11-05 | 2,483 | 2,483 | 2,452 | 2,453 | 40,600 | 2,453 |
| 2024-11-01 | 2,485 | 2,507 | 2,447 | 2,447 | 47,400 | 2,447 |
| 2024-10-31 | 2,505 | 2,532 | 2,478 | 2,511 | 58,700 | 2,511 |
| 2024-10-30 | 2,507 | 2,531 | 2,487 | 2,506 | 117,500 | 2,506 |
| 2024-10-29 | 2,474 | 2,500 | 2,466 | 2,500 | 38,200 | 2,500 |
| 2024-10-28 | 2,451 | 2,497 | 2,447 | 2,473 | 36,400 | 2,473 |
| 2024-10-25 | 2,504 | 2,517 | 2,451 | 2,452 | 35,900 | 2,452 |
| 2024-10-24 | 2,473 | 2,507 | 2,461 | 2,489 | 42,100 | 2,489 |
| 2024-10-23 | 2,504 | 2,529 | 2,489 | 2,502 | 42,200 | 2,502 |
| 2024-10-22 | 2,552 | 2,552 | 2,510 | 2,530 | 36,700 | 2,530 |
| 2024-10-21 | 2,593 | 2,597 | 2,550 | 2,556 | 25,400 | 2,556 |
| 2024-10-18 | 2,572 | 2,600 | 2,572 | 2,594 | 39,700 | 2,594 |
| 2024-10-17 | 2,599 | 2,599 | 2,564 | 2,571 | 27,200 | 2,571 |
| 2024-10-16 | 2,548 | 2,599 | 2,548 | 2,577 | 55,400 | 2,577 |
| 2024-10-15 | 2,579 | 2,589 | 2,550 | 2,580 | 52,300 | 2,580 |
| 2024-10-11 | 2,563 | 2,568 | 2,540 | 2,554 | 56,000 | 2,554 |
| 2024-10-10 | 2,593 | 2,593 | 2,528 | 2,563 | 52,600 | 2,563 |
| 2024-10-09 | 2,611 | 2,625 | 2,555 | 2,575 | 64,600 | 2,575 |
| 2024-10-08 | 2,594 | 2,639 | 2,594 | 2,611 | 66,700 | 2,611 |
| 2024-10-07 | 2,610 | 2,648 | 2,591 | 2,632 | 77,500 | 2,632 |
| 2024-10-04 | 2,560 | 2,595 | 2,560 | 2,588 | 61,900 | 2,588 |
| 2024-10-03 | 2,586 | 2,601 | 2,546 | 2,560 | 101,800 | 2,560 |
| 2024-10-02 | 2,477 | 2,513 | 2,469 | 2,486 | 52,500 | 2,486 |
| 2024-10-01 | 2,491 | 2,502 | 2,467 | 2,489 | 46,000 | 2,489 |
| 2024-09-30 | 2,454 | 2,525 | 2,435 | 2,491 | 72,800 | 2,491 |
| 2024-09-27 | 2,549 | 2,552 | 2,506 | 2,528 | 57,800 | 2,528 |
| 2024-09-26 | 2,539 | 2,577 | 2,506 | 2,549 | 96,300 | 2,549 |
| 2024-09-25 | 2,473 | 2,518 | 2,464 | 2,489 | 50,600 | 2,489 |
| 2024-09-24 | 2,450 | 2,490 | 2,433 | 2,479 | 50,100 | 2,479 |
| 2024-09-20 | 2,428 | 2,461 | 2,428 | 2,438 | 41,400 | 2,438 |
| 2024-09-19 | 2,450 | 2,460 | 2,413 | 2,428 | 33,700 | 2,428 |
| 2024-09-18 | 2,400 | 2,427 | 2,384 | 2,424 | 38,200 | 2,424 |
| 2024-09-17 | 2,379 | 2,379 | 2,325 | 2,363 | 64,300 | 2,363 |
| 2024-09-13 | 2,396 | 2,396 | 2,349 | 2,377 | 72,200 | 2,377 |
| 2024-09-12 | 2,386 | 2,438 | 2,386 | 2,410 | 43,100 | 2,410 |
| 2024-09-11 | 2,397 | 2,400 | 2,345 | 2,361 | 45,300 | 2,361 |
| 2024-09-10 | 2,389 | 2,416 | 2,389 | 2,401 | 23,500 | 2,401 |
| 2024-09-09 | 2,432 | 2,433 | 2,371 | 2,394 | 40,300 | 2,394 |
| 2024-09-06 | 2,468 | 2,486 | 2,429 | 2,437 | 37,500 | 2,437 |
| 2024-09-05 | 2,445 | 2,490 | 2,433 | 2,446 | 36,300 | 2,446 |
| 2024-09-04 | 2,451 | 2,479 | 2,429 | 2,441 | 43,100 | 2,441 |
| 2024-09-03 | 2,440 | 2,501 | 2,434 | 2,501 | 52,700 | 2,501 |
| 2024-09-02 | 2,450 | 2,462 | 2,396 | 2,432 | 46,100 | 2,432 |
| 2024-08-30 | 2,462 | 2,531 | 2,436 | 2,451 | 227,700 | 2,451 |
| 2024-08-29 | 2,392 | 2,466 | 2,392 | 2,433 | 119,500 | 2,433 |
| 2024-08-28 | 2,377 | 2,392 | 2,372 | 2,378 | 20,700 | 2,378 |
| 2024-08-27 | 2,377 | 2,413 | 2,377 | 2,400 | 24,400 | 2,400 |
| 2024-08-26 | 2,346 | 2,366 | 2,325 | 2,362 | 29,300 | 2,362 |
| 2024-08-23 | 2,360 | 2,378 | 2,341 | 2,356 | 41,500 | 2,356 |
| 2024-08-22 | 2,440 | 2,442 | 2,376 | 2,381 | 31,800 | 2,381 |
| 2024-08-21 | 2,387 | 2,438 | 2,387 | 2,427 | 35,100 | 2,427 |
| 2024-08-20 | 2,338 | 2,412 | 2,316 | 2,394 | 49,300 | 2,394 |
| 2024-08-19 | 2,382 | 2,399 | 2,364 | 2,364 | 35,100 | 2,364 |
| 2024-08-16 | 2,392 | 2,409 | 2,370 | 2,384 | 72,400 | 2,384 |
| 2024-08-15 | 2,384 | 2,410 | 2,346 | 2,383 | 68,700 | 2,383 |
| 2024-08-14 | 2,379 | 2,415 | 2,342 | 2,367 | 119,600 | 2,367 |
| 2024-08-13 | 2,400 | 2,400 | 2,310 | 2,375 | 243,000 | 2,375 |
| 2024-08-09 | 2,091 | 2,136 | 2,045 | 2,083 | 104,600 | 2,083 |
| 2024-08-08 | 2,035 | 2,093 | 1,989 | 2,041 | 85,600 | 2,041 |
| 2024-08-07 | 2,014 | 2,130 | 2,001 | 2,078 | 55,500 | 2,078 |
| 2024-08-06 | 2,052 | 2,143 | 2,039 | 2,086 | 78,000 | 2,086 |
| 2024-08-05 | 2,014 | 2,055 | 1,919 | 2,002 | 66,700 | 2,002 |
| 2024-08-02 | 2,274 | 2,280 | 2,164 | 2,164 | 77,900 | 2,164 |
| 2024-08-01 | 2,393 | 2,393 | 2,323 | 2,324 | 74,100 | 2,324 |
| 2024-07-31 | 2,345 | 2,422 | 2,343 | 2,411 | 73,200 | 2,411 |
| 2024-07-30 | 2,398 | 2,398 | 2,354 | 2,370 | 41,600 | 2,370 |
| 2024-07-29 | 2,344 | 2,385 | 2,330 | 2,366 | 56,200 | 2,366 |
| 2024-07-26 | 2,330 | 2,391 | 2,312 | 2,321 | 27,300 | 2,321 |
| 2024-07-25 | 2,353 | 2,361 | 2,322 | 2,338 | 50,400 | 2,338 |
| 2024-07-24 | 2,385 | 2,390 | 2,352 | 2,358 | 35,700 | 2,358 |
| 2024-07-23 | 2,386 | 2,412 | 2,384 | 2,399 | 36,800 | 2,399 |
| 2024-07-22 | 2,410 | 2,433 | 2,379 | 2,380 | 32,300 | 2,380 |
| 2024-07-19 | 2,416 | 2,416 | 2,380 | 2,406 | 54,300 | 2,406 |
| 2024-07-18 | 2,430 | 2,453 | 2,423 | 2,423 | 40,100 | 2,423 |
| 2024-07-17 | 2,445 | 2,479 | 2,416 | 2,440 | 66,900 | 2,440 |
| 2024-07-16 | 2,449 | 2,449 | 2,423 | 2,426 | 103,100 | 2,426 |
| 2024-07-12 | 2,398 | 2,440 | 2,382 | 2,424 | 69,000 | 2,424 |
| 2024-07-11 | 2,345 | 2,412 | 2,332 | 2,404 | 86,500 | 2,404 |
| 2024-07-10 | 2,299 | 2,328 | 2,299 | 2,327 | 59,600 | 2,327 |
| 2024-07-09 | 2,304 | 2,319 | 2,266 | 2,301 | 62,800 | 2,301 |
| 2024-07-08 | 2,330 | 2,344 | 2,305 | 2,307 | 62,200 | 2,307 |
| 2024-07-05 | 2,330 | 2,341 | 2,326 | 2,330 | 38,700 | 2,330 |
| 2024-07-04 | 2,336 | 2,360 | 2,329 | 2,336 | 91,500 | 2,336 |
| 2024-07-03 | 2,332 | 2,350 | 2,316 | 2,324 | 58,200 | 2,324 |
| 2024-07-02 | 2,343 | 2,371 | 2,333 | 2,338 | 57,200 | 2,338 |
| 2024-07-01 | 2,398 | 2,398 | 2,352 | 2,359 | 91,300 | 2,359 |
| 2024-06-28 | 2,406 | 2,413 | 2,363 | 2,398 | 159,000 | 2,398 |
| 2024-06-27 | 2,353 | 2,401 | 2,341 | 2,383 | 100,400 | 2,383 |
| 2024-06-26 | 2,372 | 2,373 | 2,308 | 2,339 | 159,400 | 2,339 |
| 2024-06-25 | 2,416 | 2,446 | 2,408 | 2,413 | 50,700 | 2,413 |
| 2024-06-24 | 2,448 | 2,448 | 2,407 | 2,413 | 54,600 | 2,413 |
| 2024-06-21 | 2,403 | 2,447 | 2,393 | 2,423 | 115,400 | 2,423 |
| 2024-06-20 | 2,389 | 2,412 | 2,376 | 2,403 | 69,000 | 2,403 |
| 2024-06-19 | 2,342 | 2,386 | 2,335 | 2,379 | 50,000 | 2,379 |
| 2024-06-18 | 2,415 | 2,446 | 2,361 | 2,374 | 95,200 | 2,374 |
| 2024-06-17 | 2,371 | 2,386 | 2,344 | 2,365 | 85,000 | 2,365 |
| 2024-06-14 | 2,386 | 2,410 | 2,361 | 2,403 | 148,400 | 2,403 |
| 2024-06-13 | 2,325 | 2,345 | 2,306 | 2,336 | 77,100 | 2,336 |
| 2024-06-12 | 2,346 | 2,355 | 2,303 | 2,318 | 62,000 | 2,318 |
| 2024-06-11 | 2,345 | 2,383 | 2,343 | 2,361 | 97,900 | 2,361 |
| 2024-06-10 | 2,286 | 2,352 | 2,286 | 2,346 | 70,700 | 2,346 |
| 2024-06-07 | 2,305 | 2,319 | 2,264 | 2,277 | 55,900 | 2,277 |
| 2024-06-06 | 2,286 | 2,309 | 2,268 | 2,288 | 91,500 | 2,288 |
| 2024-06-05 | 2,275 | 2,300 | 2,250 | 2,290 | 46,400 | 2,290 |
| 2024-06-04 | 2,287 | 2,316 | 2,277 | 2,293 | 88,600 | 2,293 |
| 2024-06-03 | 2,291 | 2,324 | 2,270 | 2,289 | 99,800 | 2,289 |
| 2024-05-31 | 2,229 | 2,295 | 2,222 | 2,259 | 136,300 | 2,259 |
| 2024-05-30 | 2,188 | 2,216 | 2,156 | 2,211 | 49,900 | 2,211 |
| 2024-05-29 | 2,222 | 2,240 | 2,189 | 2,195 | 66,500 | 2,195 |
| 2024-05-28 | 2,248 | 2,263 | 2,228 | 2,234 | 32,300 | 2,234 |
| 2024-05-27 | 2,238 | 2,249 | 2,219 | 2,249 | 53,500 | 2,249 |
| 2024-05-24 | 2,220 | 2,233 | 2,203 | 2,221 | 35,200 | 2,221 |
| 2024-05-23 | 2,220 | 2,269 | 2,212 | 2,251 | 46,200 | 2,251 |
| 2024-05-22 | 2,203 | 2,227 | 2,197 | 2,221 | 61,700 | 2,221 |
| 2024-05-21 | 2,210 | 2,237 | 2,200 | 2,217 | 51,100 | 2,217 |
| 2024-05-20 | 2,201 | 2,232 | 2,201 | 2,220 | 43,600 | 2,220 |
| 2024-05-17 | 2,168 | 2,212 | 2,131 | 2,206 | 65,800 | 2,206 |
| 2024-05-16 | 2,253 | 2,253 | 2,153 | 2,183 | 93,200 | 2,183 |
| 2024-05-15 | 2,300 | 2,300 | 2,234 | 2,255 | 86,800 | 2,255 |
| 2024-05-14 | 2,299 | 2,311 | 2,258 | 2,272 | 113,500 | 2,272 |
| 2024-05-13 | 2,380 | 2,464 | 2,332 | 2,349 | 207,900 | 2,349 |
| 2024-05-10 | 2,244 | 2,244 | 2,201 | 2,238 | 86,000 | 2,238 |
| 2024-05-09 | 2,229 | 2,245 | 2,202 | 2,231 | 74,100 | 2,231 |
| 2024-05-08 | 2,237 | 2,246 | 2,217 | 2,220 | 43,900 | 2,220 |
| 2024-05-07 | 2,255 | 2,271 | 2,239 | 2,255 | 35,100 | 2,255 |
| 2024-05-02 | 2,247 | 2,267 | 2,235 | 2,262 | 28,300 | 2,262 |
| 2024-05-01 | 2,285 | 2,286 | 2,231 | 2,247 | 45,500 | 2,247 |
| 2024-04-30 | 2,255 | 2,298 | 2,227 | 2,285 | 108,700 | 2,285 |
| 2024-04-26 | 2,262 | 2,265 | 2,225 | 2,251 | 58,700 | 2,251 |
| 2024-04-25 | 2,254 | 2,268 | 2,237 | 2,245 | 54,400 | 2,245 |
| 2024-04-24 | 2,256 | 2,264 | 2,237 | 2,263 | 70,300 | 2,263 |
| 2024-04-23 | 2,220 | 2,269 | 2,208 | 2,266 | 85,100 | 2,266 |
| 2024-04-22 | 2,230 | 2,248 | 2,212 | 2,223 | 58,700 | 2,223 |
| 2024-04-19 | 2,232 | 2,232 | 2,163 | 2,198 | 81,000 | 2,198 |
| 2024-04-18 | 2,216 | 2,228 | 2,182 | 2,218 | 89,300 | 2,218 |
| 2024-04-17 | 2,230 | 2,254 | 2,216 | 2,231 | 78,500 | 2,231 |
| 2024-04-16 | 2,256 | 2,265 | 2,226 | 2,246 | 83,400 | 2,246 |
| 2024-04-15 | 2,260 | 2,286 | 2,250 | 2,277 | 65,100 | 2,277 |
| 2024-04-12 | 2,264 | 2,272 | 2,243 | 2,268 | 102,900 | 2,268 |
| 2024-04-11 | 2,234 | 2,262 | 2,210 | 2,260 | 100,800 | 2,260 |
| 2024-04-10 | 2,262 | 2,287 | 2,255 | 2,266 | 90,900 | 2,266 |
| 2024-04-09 | 2,278 | 2,297 | 2,271 | 2,278 | 56,500 | 2,278 |
| 2024-04-08 | 2,298 | 2,321 | 2,273 | 2,284 | 102,200 | 2,284 |
| 2024-04-05 | 2,249 | 2,280 | 2,243 | 2,271 | 99,200 | 2,271 |
| 2024-04-04 | 2,215 | 2,278 | 2,214 | 2,260 | 187,000 | 2,260 |
| 2024-04-03 | 2,237 | 2,252 | 2,206 | 2,209 | 156,300 | 2,209 |
| 2024-04-02 | 2,205 | 2,206 | 2,129 | 2,141 | 112,000 | 2,141 |
| 2024-04-01 | 2,195 | 2,216 | 2,145 | 2,155 | 150,400 | 2,155 |
| 2024-03-29 | 2,133 | 2,207 | 2,133 | 2,190 | 127,200 | 2,190 |
| 2024-03-28 | 2,150 | 2,170 | 2,105 | 2,114 | 149,800 | 2,114 |
| 2024-03-27 | 2,199 | 2,200 | 2,160 | 2,188 | 136,500 | 2,188 |
| 2024-03-26 | 2,111 | 2,175 | 2,102 | 2,156 | 133,700 | 2,156 |
| 2024-03-25 | 2,104 | 2,126 | 2,094 | 2,114 | 82,200 | 2,114 |
| 2024-03-22 | 2,098 | 2,113 | 2,084 | 2,104 | 81,300 | 2,104 |
| 2024-03-21 | 2,095 | 2,102 | 2,071 | 2,098 | 99,700 | 2,098 |
| 2024-03-19 | 2,058 | 2,100 | 2,028 | 2,080 | 138,200 | 2,080 |
| 2024-03-18 | 2,057 | 2,064 | 2,019 | 2,035 | 194,500 | 2,035 |
| 2024-03-15 | 2,050 | 2,079 | 2,001 | 2,047 | 426,400 | 2,047 |
| 2024-03-14 | 1,799 | 1,817 | 1,799 | 1,816 | 41,300 | 1,816 |
| 2024-03-13 | 1,810 | 1,819 | 1,783 | 1,799 | 35,200 | 1,799 |
| 2024-03-12 | 1,845 | 1,850 | 1,779 | 1,807 | 78,900 | 1,807 |
| 2024-03-11 | 1,823 | 1,850 | 1,818 | 1,843 | 69,800 | 1,843 |
| 2024-03-08 | 1,829 | 1,846 | 1,769 | 1,817 | 109,600 | 1,817 |
| 2024-03-07 | 1,808 | 1,821 | 1,808 | 1,814 | 45,400 | 1,814 |
| 2024-03-06 | 1,800 | 1,820 | 1,795 | 1,805 | 61,500 | 1,805 |
| 2024-03-05 | 1,828 | 1,828 | 1,794 | 1,804 | 63,600 | 1,804 |
| 2024-03-04 | 1,858 | 1,865 | 1,837 | 1,838 | 74,600 | 1,838 |
| 2024-03-01 | 1,846 | 1,863 | 1,840 | 1,857 | 49,700 | 1,857 |
| 2024-02-29 | 1,850 | 1,868 | 1,837 | 1,856 | 78,800 | 1,856 |
| 2024-02-28 | 1,833 | 1,853 | 1,831 | 1,845 | 53,100 | 1,845 |
| 2024-02-27 | 1,807 | 1,833 | 1,802 | 1,819 | 50,800 | 1,819 |
| 2024-02-26 | 1,760 | 1,825 | 1,760 | 1,802 | 66,700 | 1,802 |
| 2024-02-22 | 1,819 | 1,820 | 1,797 | 1,800 | 55,200 | 1,800 |
| 2024-02-21 | 1,800 | 1,811 | 1,790 | 1,797 | 40,000 | 1,797 |
| 2024-02-20 | 1,809 | 1,821 | 1,789 | 1,802 | 56,600 | 1,802 |
| 2024-02-19 | 1,780 | 1,822 | 1,775 | 1,822 | 55,900 | 1,822 |
| 2024-02-16 | 1,748 | 1,779 | 1,735 | 1,775 | 99,800 | 1,775 |
| 2024-02-15 | 1,765 | 1,767 | 1,734 | 1,738 | 115,800 | 1,738 |
| 2024-02-14 | 1,782 | 1,796 | 1,754 | 1,758 | 131,300 | 1,758 |
| 2024-02-13 | 1,719 | 1,810 | 1,719 | 1,786 | 230,300 | 1,786 |
| 2024-02-09 | 1,884 | 1,892 | 1,866 | 1,879 | 80,400 | 1,879 |
| 2024-02-08 | 1,900 | 1,900 | 1,845 | 1,883 | 93,000 | 1,883 |
| 2024-02-07 | 1,928 | 1,932 | 1,905 | 1,907 | 59,600 | 1,907 |
| 2024-02-06 | 1,950 | 1,954 | 1,924 | 1,928 | 52,500 | 1,928 |
| 2024-02-05 | 1,952 | 1,965 | 1,946 | 1,947 | 50,400 | 1,947 |
| 2024-02-02 | 1,965 | 1,968 | 1,945 | 1,952 | 38,600 | 1,952 |
| 2024-02-01 | 1,966 | 1,977 | 1,943 | 1,970 | 48,100 | 1,970 |
| 2024-01-31 | 1,971 | 1,972 | 1,937 | 1,972 | 65,200 | 1,972 |
| 2024-01-30 | 1,972 | 1,980 | 1,964 | 1,971 | 55,600 | 1,971 |
| 2024-01-29 | 1,953 | 1,973 | 1,953 | 1,970 | 36,700 | 1,970 |
| 2024-01-26 | 1,950 | 1,961 | 1,945 | 1,950 | 55,100 | 1,950 |
| 2024-01-25 | 1,937 | 1,970 | 1,937 | 1,960 | 36,100 | 1,960 |
| 2024-01-24 | 1,946 | 1,951 | 1,911 | 1,935 | 80,400 | 1,935 |
| 2024-01-23 | 1,941 | 1,959 | 1,941 | 1,959 | 51,400 | 1,959 |
| 2024-01-22 | 1,924 | 1,941 | 1,919 | 1,941 | 28,800 | 1,941 |
| 2024-01-19 | 1,942 | 1,944 | 1,916 | 1,923 | 52,700 | 1,923 |
| 2024-01-18 | 1,942 | 1,956 | 1,932 | 1,937 | 53,500 | 1,937 |
| 2024-01-17 | 1,949 | 1,964 | 1,928 | 1,928 | 58,800 | 1,928 |
| 2024-01-16 | 1,968 | 1,968 | 1,922 | 1,929 | 43,200 | 1,929 |
| 2024-01-15 | 1,938 | 1,980 | 1,937 | 1,977 | 46,900 | 1,977 |
| 2024-01-12 | 1,951 | 1,966 | 1,931 | 1,938 | 41,600 | 1,938 |
| 2024-01-11 | 1,970 | 1,980 | 1,948 | 1,952 | 60,800 | 1,952 |
| 2024-01-10 | 1,950 | 1,950 | 1,925 | 1,946 | 88,100 | 1,946 |
| 2024-01-09 | 1,932 | 1,946 | 1,919 | 1,932 | 85,900 | 1,932 |
| 2024-01-05 | 1,936 | 1,968 | 1,928 | 1,930 | 67,600 | 1,930 |
| 2024-01-04 | 1,938 | 1,951 | 1,912 | 1,925 | 75,000 | 1,925 |
分割・併合履歴 ： [2015-03-27]1株→2株