9031 西日本鉄道(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 | 2,309 | 2,316.5 | 2,268 | 2,268 | 149,100 | 2,268 |
| 2024-12-27 | 2,235 | 2,304 | 2,235 | 2,295.5 | 321,600 | 2,295.50 |
| 2024-12-26 | 2,203.5 | 2,217.5 | 2,203 | 2,217 | 201,800 | 2,217 |
| 2024-12-25 | 2,194.5 | 2,203.5 | 2,180.5 | 2,203.5 | 122,000 | 2,203.50 |
| 2024-12-24 | 2,200 | 2,215.5 | 2,195.5 | 2,207 | 101,000 | 2,207 |
| 2024-12-23 | 2,188 | 2,196 | 2,165 | 2,191.5 | 170,700 | 2,191.50 |
| 2024-12-20 | 2,171.5 | 2,179 | 2,148.5 | 2,179 | 677,800 | 2,179 |
| 2024-12-19 | 2,150 | 2,173 | 2,150 | 2,162 | 179,800 | 2,162 |
| 2024-12-18 | 2,160 | 2,179.5 | 2,149 | 2,160.5 | 202,600 | 2,160.50 |
| 2024-12-17 | 2,150 | 2,172.5 | 2,145 | 2,150.5 | 199,200 | 2,150.50 |
| 2024-12-16 | 2,179.5 | 2,179.5 | 2,150 | 2,150 | 192,500 | 2,150 |
| 2024-12-13 | 2,200 | 2,225.5 | 2,170.5 | 2,182.5 | 302,800 | 2,182.50 |
| 2024-12-12 | 2,224 | 2,239.5 | 2,215.5 | 2,220 | 130,900 | 2,220 |
| 2024-12-11 | 2,222 | 2,224.5 | 2,210.5 | 2,217 | 128,000 | 2,217 |
| 2024-12-10 | 2,251 | 2,257 | 2,224 | 2,224 | 197,200 | 2,224 |
| 2024-12-09 | 2,260 | 2,266 | 2,239 | 2,251 | 141,700 | 2,251 |
| 2024-12-06 | 2,266 | 2,271 | 2,252 | 2,255.5 | 85,400 | 2,255.50 |
| 2024-12-05 | 2,254 | 2,262 | 2,244 | 2,257.5 | 151,700 | 2,257.50 |
| 2024-12-04 | 2,301 | 2,314.5 | 2,250 | 2,253.5 | 205,600 | 2,253.50 |
| 2024-12-03 | 2,292.5 | 2,335 | 2,286 | 2,314.5 | 171,000 | 2,314.50 |
| 2024-12-02 | 2,276.5 | 2,290 | 2,258.5 | 2,277.5 | 218,300 | 2,277.50 |
| 2024-11-29 | 2,269.5 | 2,305 | 2,269.5 | 2,296 | 153,800 | 2,296 |
| 2024-11-28 | 2,270 | 2,298.5 | 2,259.5 | 2,285.5 | 116,900 | 2,285.50 |
| 2024-11-27 | 2,338 | 2,347.5 | 2,253 | 2,260.5 | 215,700 | 2,260.50 |
| 2024-11-26 | 2,319 | 2,360 | 2,318 | 2,348 | 190,300 | 2,348 |
| 2024-11-25 | 2,359.5 | 2,374.5 | 2,312 | 2,318 | 277,300 | 2,318 |
| 2024-11-22 | 2,361 | 2,374 | 2,343 | 2,359.5 | 103,800 | 2,359.50 |
| 2024-11-21 | 2,364 | 2,379 | 2,345 | 2,361 | 162,900 | 2,361 |
| 2024-11-20 | 2,401 | 2,414 | 2,348.5 | 2,360.5 | 127,500 | 2,360.50 |
| 2024-11-19 | 2,369.5 | 2,410 | 2,359 | 2,401 | 230,800 | 2,401 |
| 2024-11-18 | 2,349.5 | 2,375 | 2,340 | 2,364 | 251,700 | 2,364 |
| 2024-11-15 | 2,265.5 | 2,350 | 2,258.5 | 2,342 | 597,800 | 2,342 |
| 2024-11-14 | 2,200 | 2,232 | 2,195 | 2,197.5 | 150,900 | 2,197.50 |
| 2024-11-13 | 2,215 | 2,231 | 2,201.5 | 2,210 | 166,600 | 2,210 |
| 2024-11-12 | 2,230 | 2,245.5 | 2,215.5 | 2,218 | 238,100 | 2,218 |
| 2024-11-11 | 2,195 | 2,227 | 2,191 | 2,215.5 | 307,000 | 2,215.50 |
| 2024-11-08 | 2,219 | 2,233.5 | 2,218.5 | 2,221 | 181,800 | 2,221 |
| 2024-11-07 | 2,187 | 2,220.5 | 2,186 | 2,211 | 195,200 | 2,211 |
| 2024-11-06 | 2,189 | 2,199 | 2,170 | 2,170 | 108,900 | 2,170 |
| 2024-11-05 | 2,209.5 | 2,214 | 2,181.5 | 2,188.5 | 123,300 | 2,188.50 |
| 2024-11-01 | 2,196 | 2,207.5 | 2,187 | 2,200.5 | 106,700 | 2,200.50 |
| 2024-10-31 | 2,200.5 | 2,214 | 2,181 | 2,205.5 | 144,000 | 2,205.50 |
| 2024-10-30 | 2,194 | 2,203 | 2,179 | 2,179 | 460,000 | 2,179 |
| 2024-10-29 | 2,179 | 2,191.5 | 2,172 | 2,191.5 | 115,800 | 2,191.50 |
| 2024-10-28 | 2,155.5 | 2,191 | 2,154 | 2,170.5 | 202,400 | 2,170.50 |
| 2024-10-25 | 2,164 | 2,166.5 | 2,146 | 2,159.5 | 193,200 | 2,159.50 |
| 2024-10-24 | 2,168 | 2,169.5 | 2,148.5 | 2,162 | 179,500 | 2,162 |
| 2024-10-23 | 2,207 | 2,215.5 | 2,168.5 | 2,175.5 | 200,500 | 2,175.50 |
| 2024-10-22 | 2,251 | 2,254.5 | 2,207 | 2,207 | 212,500 | 2,207 |
| 2024-10-21 | 2,273.5 | 2,281.5 | 2,254 | 2,255.5 | 157,800 | 2,255.50 |
| 2024-10-18 | 2,292.5 | 2,297.5 | 2,261.5 | 2,266.5 | 249,300 | 2,266.50 |
| 2024-10-17 | 2,291.5 | 2,291.5 | 2,271 | 2,284 | 84,400 | 2,284 |
| 2024-10-16 | 2,293 | 2,307.5 | 2,279 | 2,280 | 115,300 | 2,280 |
| 2024-10-15 | 2,281 | 2,297 | 2,265 | 2,296.5 | 178,500 | 2,296.50 |
| 2024-10-11 | 2,295 | 2,308.5 | 2,280.5 | 2,285 | 150,300 | 2,285 |
| 2024-10-10 | 2,304.5 | 2,317 | 2,295 | 2,305 | 131,700 | 2,305 |
| 2024-10-09 | 2,326.5 | 2,327.5 | 2,288.5 | 2,305.5 | 132,400 | 2,305.50 |
| 2024-10-08 | 2,289 | 2,318.5 | 2,286 | 2,318 | 215,800 | 2,318 |
| 2024-10-07 | 2,308.5 | 2,327.5 | 2,290 | 2,313 | 223,900 | 2,313 |
| 2024-10-04 | 2,342 | 2,350 | 2,286.5 | 2,290.5 | 265,700 | 2,290.50 |
| 2024-10-03 | 2,345 | 2,353.5 | 2,320.5 | 2,327.5 | 409,400 | 2,327.50 |
| 2024-10-02 | 2,331.5 | 2,352.5 | 2,314.5 | 2,325.5 | 319,400 | 2,325.50 |
| 2024-10-01 | 2,299.5 | 2,358 | 2,288.5 | 2,331.5 | 446,000 | 2,331.50 |
| 2024-09-30 | 2,259 | 2,299.5 | 2,253.5 | 2,288 | 271,200 | 2,288 |
| 2024-09-27 | 2,305 | 2,327.5 | 2,260 | 2,299 | 1,006,800 | 2,299 |
| 2024-09-26 | 2,287.5 | 2,305.5 | 2,271.5 | 2,305.5 | 1,121,100 | 2,305.50 |
| 2024-09-25 | 2,249 | 2,288.5 | 2,238.5 | 2,277 | 925,400 | 2,277 |
| 2024-09-24 | 2,263 | 2,272.5 | 2,253 | 2,258.5 | 831,500 | 2,258.50 |
| 2024-09-20 | 2,290 | 2,295 | 2,274 | 2,274 | 681,000 | 2,274 |
| 2024-09-19 | 2,277.5 | 2,292 | 2,263 | 2,289 | 424,200 | 2,289 |
| 2024-09-18 | 2,275.5 | 2,288 | 2,246 | 2,261.5 | 262,500 | 2,261.50 |
| 2024-09-17 | 2,269 | 2,286 | 2,248 | 2,271.5 | 301,700 | 2,271.50 |
| 2024-09-13 | 2,271.5 | 2,281 | 2,254 | 2,269 | 275,700 | 2,269 |
| 2024-09-12 | 2,283 | 2,296.5 | 2,263.5 | 2,287.5 | 346,300 | 2,287.50 |
| 2024-09-11 | 2,298 | 2,298 | 2,246.5 | 2,265 | 346,100 | 2,265 |
| 2024-09-10 | 2,326.5 | 2,334 | 2,290.5 | 2,304.5 | 341,800 | 2,304.50 |
| 2024-09-09 | 2,303.5 | 2,330.5 | 2,293 | 2,326.5 | 245,300 | 2,326.50 |
| 2024-09-06 | 2,365.5 | 2,370 | 2,327 | 2,336.5 | 182,700 | 2,336.50 |
| 2024-09-05 | 2,358.5 | 2,389 | 2,355 | 2,365.5 | 169,200 | 2,365.50 |
| 2024-09-04 | 2,360 | 2,385 | 2,356 | 2,377 | 179,300 | 2,377 |
| 2024-09-03 | 2,380.5 | 2,413.5 | 2,380.5 | 2,396.5 | 119,700 | 2,396.50 |
| 2024-09-02 | 2,410 | 2,410 | 2,373 | 2,384.5 | 141,000 | 2,384.50 |
| 2024-08-30 | 2,391 | 2,402.5 | 2,378 | 2,389 | 163,400 | 2,389 |
| 2024-08-29 | 2,412 | 2,419 | 2,380.5 | 2,391 | 147,400 | 2,391 |
| 2024-08-28 | 2,440 | 2,440 | 2,410.5 | 2,420.5 | 140,900 | 2,420.50 |
| 2024-08-27 | 2,451.5 | 2,458 | 2,431 | 2,438.5 | 95,200 | 2,438.50 |
| 2024-08-26 | 2,448 | 2,450 | 2,430 | 2,440 | 90,000 | 2,440 |
| 2024-08-23 | 2,449 | 2,465.5 | 2,433 | 2,440.5 | 114,500 | 2,440.50 |
| 2024-08-22 | 2,447 | 2,455.5 | 2,424.5 | 2,449 | 74,000 | 2,449 |
| 2024-08-21 | 2,418 | 2,448 | 2,414 | 2,430 | 114,700 | 2,430 |
| 2024-08-20 | 2,388.5 | 2,426.5 | 2,386.5 | 2,422.5 | 124,300 | 2,422.50 |
| 2024-08-19 | 2,380 | 2,401 | 2,368 | 2,377.5 | 161,200 | 2,377.50 |
| 2024-08-16 | 2,369.5 | 2,388.5 | 2,353 | 2,383.5 | 195,500 | 2,383.50 |
| 2024-08-15 | 2,336.5 | 2,344.5 | 2,318 | 2,330.5 | 138,100 | 2,330.50 |
| 2024-08-14 | 2,334.5 | 2,364 | 2,325.5 | 2,336.5 | 114,100 | 2,336.50 |
| 2024-08-13 | 2,280.5 | 2,333 | 2,280.5 | 2,324 | 207,600 | 2,324 |
| 2024-08-09 | 2,276 | 2,290 | 2,235.5 | 2,266 | 245,400 | 2,266 |
| 2024-08-08 | 2,272 | 2,324 | 2,247 | 2,263 | 196,100 | 2,263 |
| 2024-08-07 | 2,246 | 2,315 | 2,241 | 2,273 | 195,400 | 2,273 |
| 2024-08-06 | 2,115 | 2,312 | 2,115 | 2,279 | 347,000 | 2,279 |
| 2024-08-05 | 2,258.5 | 2,263.5 | 2,082.5 | 2,104.5 | 411,000 | 2,104.50 |
| 2024-08-02 | 2,383 | 2,383 | 2,289 | 2,304.5 | 394,100 | 2,304.50 |
| 2024-08-01 | 2,455 | 2,455 | 2,414 | 2,424 | 184,300 | 2,424 |
| 2024-07-31 | 2,475 | 2,501.5 | 2,443 | 2,495.5 | 212,900 | 2,495.50 |
| 2024-07-30 | 2,463 | 2,463 | 2,436 | 2,448 | 132,500 | 2,448 |
| 2024-07-29 | 2,441 | 2,469.5 | 2,440.5 | 2,463 | 98,900 | 2,463 |
| 2024-07-26 | 2,475 | 2,478.5 | 2,431 | 2,434 | 120,600 | 2,434 |
| 2024-07-25 | 2,450 | 2,472 | 2,435 | 2,461.5 | 135,000 | 2,461.50 |
| 2024-07-24 | 2,494.5 | 2,494.5 | 2,450 | 2,454 | 128,000 | 2,454 |
| 2024-07-23 | 2,491.5 | 2,508 | 2,483.5 | 2,493 | 127,700 | 2,493 |
| 2024-07-22 | 2,481.5 | 2,498 | 2,477.5 | 2,491.5 | 76,500 | 2,491.50 |
| 2024-07-19 | 2,491 | 2,500 | 2,463 | 2,481.5 | 113,900 | 2,481.50 |
| 2024-07-18 | 2,486 | 2,511.5 | 2,486 | 2,488 | 89,100 | 2,488 |
| 2024-07-17 | 2,470.5 | 2,502 | 2,465.5 | 2,491 | 152,900 | 2,491 |
| 2024-07-16 | 2,500 | 2,500 | 2,464.5 | 2,465.5 | 135,200 | 2,465.50 |
| 2024-07-12 | 2,486 | 2,505.5 | 2,479.5 | 2,503.5 | 124,300 | 2,503.50 |
| 2024-07-11 | 2,477.5 | 2,504 | 2,477.5 | 2,479.5 | 168,000 | 2,479.50 |
| 2024-07-10 | 2,444 | 2,468 | 2,440.5 | 2,462.5 | 170,800 | 2,462.50 |
| 2024-07-09 | 2,450 | 2,452.5 | 2,425 | 2,444 | 202,100 | 2,444 |
| 2024-07-08 | 2,470 | 2,476.5 | 2,450 | 2,458 | 168,500 | 2,458 |
| 2024-07-05 | 2,535 | 2,545 | 2,471 | 2,475.5 | 201,800 | 2,475.50 |
| 2024-07-04 | 2,575 | 2,592.5 | 2,532.5 | 2,539 | 164,200 | 2,539 |
| 2024-07-03 | 2,552 | 2,582.5 | 2,547 | 2,573.5 | 143,200 | 2,573.50 |
| 2024-07-02 | 2,573 | 2,585 | 2,543.5 | 2,562 | 124,400 | 2,562 |
| 2024-07-01 | 2,594 | 2,607.5 | 2,573.5 | 2,578 | 152,100 | 2,578 |
| 2024-06-28 | 2,560 | 2,579.5 | 2,552 | 2,577.5 | 126,100 | 2,577.50 |
| 2024-06-27 | 2,541.5 | 2,560.5 | 2,541 | 2,550 | 82,200 | 2,550 |
| 2024-06-26 | 2,536.5 | 2,549 | 2,528 | 2,541.5 | 82,500 | 2,541.50 |
| 2024-06-25 | 2,540 | 2,562 | 2,529 | 2,537 | 99,600 | 2,537 |
| 2024-06-24 | 2,559.5 | 2,562 | 2,525.5 | 2,529 | 134,700 | 2,529 |
| 2024-06-21 | 2,571.5 | 2,594 | 2,553 | 2,559.5 | 367,600 | 2,559.50 |
| 2024-06-20 | 2,545 | 2,574.5 | 2,531 | 2,552.5 | 167,400 | 2,552.50 |
| 2024-06-19 | 2,511.5 | 2,542.5 | 2,500 | 2,539 | 188,300 | 2,539 |
| 2024-06-18 | 2,523 | 2,545.5 | 2,516.5 | 2,528.5 | 167,800 | 2,528.50 |
| 2024-06-17 | 2,534.5 | 2,534.5 | 2,506 | 2,511.5 | 150,000 | 2,511.50 |
| 2024-06-14 | 2,494 | 2,513 | 2,490 | 2,503.5 | 171,400 | 2,503.50 |
| 2024-06-13 | 2,525 | 2,531 | 2,501 | 2,504.5 | 93,500 | 2,504.50 |
| 2024-06-12 | 2,530 | 2,546 | 2,516 | 2,525 | 86,000 | 2,525 |
| 2024-06-11 | 2,544 | 2,554.5 | 2,528.5 | 2,528.5 | 132,600 | 2,528.50 |
| 2024-06-10 | 2,481 | 2,545 | 2,479.5 | 2,541 | 171,300 | 2,541 |
| 2024-06-07 | 2,492 | 2,504 | 2,475 | 2,481 | 87,100 | 2,481 |
| 2024-06-06 | 2,507 | 2,507 | 2,487.5 | 2,492.5 | 72,000 | 2,492.50 |
| 2024-06-05 | 2,496 | 2,508.5 | 2,488.5 | 2,507 | 83,700 | 2,507 |
| 2024-06-04 | 2,484 | 2,505.5 | 2,460 | 2,505.5 | 133,400 | 2,505.50 |
| 2024-06-03 | 2,494 | 2,508 | 2,472 | 2,484 | 139,600 | 2,484 |
| 2024-05-31 | 2,446.5 | 2,477 | 2,446 | 2,475.5 | 158,000 | 2,475.50 |
| 2024-05-30 | 2,434 | 2,444.5 | 2,420.5 | 2,439.5 | 97,600 | 2,439.50 |
| 2024-05-29 | 2,455.5 | 2,476 | 2,429 | 2,434 | 120,600 | 2,434 |
| 2024-05-28 | 2,463 | 2,478 | 2,463 | 2,467 | 60,800 | 2,467 |
| 2024-05-27 | 2,469 | 2,479.5 | 2,453.5 | 2,471.5 | 84,400 | 2,471.50 |
| 2024-05-24 | 2,455 | 2,483.5 | 2,455 | 2,468 | 125,300 | 2,468 |
| 2024-05-23 | 2,463.5 | 2,493.5 | 2,455 | 2,473 | 83,100 | 2,473 |
| 2024-05-22 | 2,475.5 | 2,487 | 2,459 | 2,463.5 | 131,000 | 2,463.50 |
| 2024-05-21 | 2,460 | 2,492 | 2,460 | 2,481 | 110,900 | 2,481 |
| 2024-05-20 | 2,439 | 2,467 | 2,432 | 2,450.5 | 75,800 | 2,450.50 |
| 2024-05-17 | 2,420 | 2,463.5 | 2,420 | 2,439 | 71,400 | 2,439 |
| 2024-05-16 | 2,461 | 2,467.5 | 2,420 | 2,440 | 124,700 | 2,440 |
| 2024-05-15 | 2,498 | 2,505 | 2,459 | 2,473 | 120,400 | 2,473 |
| 2024-05-14 | 2,475.5 | 2,519 | 2,460 | 2,513 | 157,700 | 2,513 |
| 2024-05-13 | 2,425 | 2,490 | 2,410.5 | 2,484.5 | 205,400 | 2,484.50 |
| 2024-05-10 | 2,430 | 2,441 | 2,398.5 | 2,403 | 120,700 | 2,403 |
| 2024-05-09 | 2,423 | 2,435 | 2,410.5 | 2,422.5 | 108,000 | 2,422.50 |
| 2024-05-08 | 2,453.5 | 2,469.5 | 2,421.5 | 2,423.5 | 101,200 | 2,423.50 |
| 2024-05-07 | 2,445 | 2,445 | 2,428 | 2,436 | 89,600 | 2,436 |
| 2024-05-02 | 2,458 | 2,458 | 2,429 | 2,433.5 | 74,300 | 2,433.50 |
| 2024-05-01 | 2,455.5 | 2,458 | 2,439.5 | 2,449.5 | 65,900 | 2,449.50 |
| 2024-04-30 | 2,465 | 2,468.5 | 2,426 | 2,457.5 | 125,500 | 2,457.50 |
| 2024-04-26 | 2,464.5 | 2,469.5 | 2,434 | 2,454.5 | 93,000 | 2,454.50 |
| 2024-04-25 | 2,485 | 2,485 | 2,450 | 2,455.5 | 86,900 | 2,455.50 |
| 2024-04-24 | 2,490 | 2,490 | 2,457 | 2,475.5 | 97,100 | 2,475.50 |
| 2024-04-23 | 2,503 | 2,503 | 2,479.5 | 2,493.5 | 133,200 | 2,493.50 |
| 2024-04-22 | 2,463 | 2,518.5 | 2,452 | 2,510.5 | 215,000 | 2,510.50 |
| 2024-04-19 | 2,429 | 2,434.5 | 2,397 | 2,428.5 | 174,400 | 2,428.50 |
| 2024-04-18 | 2,410 | 2,438.5 | 2,410 | 2,417 | 76,400 | 2,417 |
| 2024-04-17 | 2,449 | 2,449 | 2,405 | 2,413.5 | 141,000 | 2,413.50 |
| 2024-04-16 | 2,451.5 | 2,457.5 | 2,426 | 2,442.5 | 114,100 | 2,442.50 |
| 2024-04-15 | 2,467 | 2,467 | 2,441 | 2,463 | 85,100 | 2,463 |
| 2024-04-12 | 2,486.5 | 2,486.5 | 2,460 | 2,470.5 | 89,100 | 2,470.50 |
| 2024-04-11 | 2,475 | 2,492.5 | 2,456 | 2,473 | 126,000 | 2,473 |
| 2024-04-10 | 2,486 | 2,504 | 2,485 | 2,489.5 | 67,200 | 2,489.50 |
| 2024-04-09 | 2,502 | 2,506.5 | 2,472.5 | 2,485 | 98,400 | 2,485 |
| 2024-04-08 | 2,481 | 2,502.5 | 2,465.5 | 2,499 | 88,600 | 2,499 |
| 2024-04-05 | 2,463 | 2,493 | 2,457.5 | 2,492 | 113,700 | 2,492 |
| 2024-04-04 | 2,510 | 2,518.5 | 2,483 | 2,488.5 | 129,500 | 2,488.50 |
| 2024-04-03 | 2,451 | 2,499 | 2,451 | 2,481 | 147,000 | 2,481 |
| 2024-04-02 | 2,513 | 2,516 | 2,446 | 2,465.5 | 177,400 | 2,465.50 |
| 2024-04-01 | 2,524 | 2,535 | 2,499 | 2,503.5 | 160,500 | 2,503.50 |
| 2024-03-29 | 2,494 | 2,538.5 | 2,486.5 | 2,519 | 243,300 | 2,519 |
| 2024-03-28 | 2,488 | 2,493 | 2,446 | 2,462 | 700,900 | 2,462 |
| 2024-03-27 | 2,513.5 | 2,542.5 | 2,508 | 2,510.5 | 697,000 | 2,510.50 |
| 2024-03-26 | 2,539.5 | 2,539.5 | 2,481 | 2,512.5 | 496,900 | 2,512.50 |
| 2024-03-25 | 2,502.5 | 2,558 | 2,502.5 | 2,545.5 | 590,000 | 2,545.50 |
| 2024-03-22 | 2,479 | 2,529 | 2,474 | 2,527 | 445,200 | 2,527 |
| 2024-03-21 | 2,492 | 2,505 | 2,458 | 2,458.5 | 544,600 | 2,458.50 |
| 2024-03-19 | 2,444.5 | 2,472.5 | 2,428 | 2,472 | 280,700 | 2,472 |
| 2024-03-18 | 2,470.5 | 2,471.5 | 2,440.5 | 2,447.5 | 274,800 | 2,447.50 |
| 2024-03-15 | 2,393 | 2,461.5 | 2,377.5 | 2,455.5 | 388,500 | 2,455.50 |
| 2024-03-14 | 2,383 | 2,404.5 | 2,375 | 2,402 | 156,200 | 2,402 |
| 2024-03-13 | 2,372 | 2,393.5 | 2,362 | 2,375 | 114,900 | 2,375 |
| 2024-03-12 | 2,361.5 | 2,376 | 2,337.5 | 2,374 | 220,100 | 2,374 |
| 2024-03-11 | 2,369 | 2,383 | 2,342.5 | 2,361 | 227,800 | 2,361 |
| 2024-03-08 | 2,377.5 | 2,377.5 | 2,338.5 | 2,364.5 | 341,500 | 2,364.50 |
| 2024-03-07 | 2,370 | 2,399.5 | 2,370 | 2,399.5 | 194,000 | 2,399.50 |
| 2024-03-06 | 2,379.5 | 2,404.5 | 2,372.5 | 2,375.5 | 247,000 | 2,375.50 |
| 2024-03-05 | 2,400 | 2,402.5 | 2,378.5 | 2,382 | 179,000 | 2,382 |
| 2024-03-04 | 2,401 | 2,413.5 | 2,390 | 2,397 | 159,800 | 2,397 |
| 2024-03-01 | 2,414 | 2,425 | 2,401 | 2,413 | 96,100 | 2,413 |
| 2024-02-29 | 2,412 | 2,414.5 | 2,363.5 | 2,408 | 335,200 | 2,408 |
| 2024-02-28 | 2,415 | 2,432.5 | 2,402 | 2,411.5 | 229,700 | 2,411.50 |
| 2024-02-27 | 2,412 | 2,454 | 2,403 | 2,420 | 160,800 | 2,420 |
| 2024-02-26 | 2,410 | 2,420 | 2,401.5 | 2,413 | 82,900 | 2,413 |
| 2024-02-22 | 2,399 | 2,406 | 2,389.5 | 2,396.5 | 108,500 | 2,396.50 |
| 2024-02-21 | 2,406 | 2,414 | 2,389 | 2,393.5 | 147,200 | 2,393.50 |
| 2024-02-20 | 2,435 | 2,442.5 | 2,404 | 2,404 | 173,400 | 2,404 |
| 2024-02-19 | 2,434 | 2,443 | 2,412.5 | 2,438 | 141,500 | 2,438 |
| 2024-02-16 | 2,415 | 2,474.5 | 2,413 | 2,444.5 | 180,000 | 2,444.50 |
| 2024-02-15 | 2,445 | 2,453 | 2,412 | 2,423.5 | 159,800 | 2,423.50 |
| 2024-02-14 | 2,487 | 2,487 | 2,414 | 2,427 | 175,600 | 2,427 |
| 2024-02-13 | 2,497 | 2,522.5 | 2,481 | 2,489.5 | 198,200 | 2,489.50 |
| 2024-02-09 | 2,485 | 2,493 | 2,446 | 2,479.5 | 157,500 | 2,479.50 |
| 2024-02-08 | 2,475 | 2,484 | 2,434 | 2,453.5 | 132,500 | 2,453.50 |
| 2024-02-07 | 2,460 | 2,469.5 | 2,453 | 2,462 | 92,200 | 2,462 |
| 2024-02-06 | 2,459 | 2,504 | 2,450.5 | 2,460 | 115,400 | 2,460 |
| 2024-02-05 | 2,470 | 2,478 | 2,452.5 | 2,458.5 | 93,500 | 2,458.50 |
| 2024-02-02 | 2,463.5 | 2,474 | 2,445 | 2,459 | 125,200 | 2,459 |
| 2024-02-01 | 2,444.5 | 2,473.5 | 2,444.5 | 2,461 | 101,600 | 2,461 |
| 2024-01-31 | 2,440 | 2,458.5 | 2,416.5 | 2,458.5 | 88,900 | 2,458.50 |
| 2024-01-30 | 2,440 | 2,465 | 2,434.5 | 2,443 | 87,800 | 2,443 |
| 2024-01-29 | 2,434.5 | 2,451 | 2,431 | 2,432.5 | 94,600 | 2,432.50 |
| 2024-01-26 | 2,479.5 | 2,479.5 | 2,416.5 | 2,417 | 140,400 | 2,417 |
| 2024-01-25 | 2,456.5 | 2,486 | 2,456.5 | 2,480.5 | 114,800 | 2,480.50 |
| 2024-01-24 | 2,460 | 2,462 | 2,429 | 2,458 | 132,600 | 2,458 |
| 2024-01-23 | 2,485 | 2,488.5 | 2,451.5 | 2,460.5 | 91,000 | 2,460.50 |
| 2024-01-22 | 2,432 | 2,473 | 2,430 | 2,473 | 80,200 | 2,473 |
| 2024-01-19 | 2,420 | 2,441 | 2,415 | 2,432 | 91,000 | 2,432 |
| 2024-01-18 | 2,433 | 2,437 | 2,413.5 | 2,415.5 | 63,800 | 2,415.50 |
| 2024-01-17 | 2,445.5 | 2,466.5 | 2,436.5 | 2,442 | 84,900 | 2,442 |
| 2024-01-16 | 2,476 | 2,485 | 2,435.5 | 2,435.5 | 93,900 | 2,435.50 |
| 2024-01-15 | 2,479 | 2,479 | 2,451.5 | 2,477 | 105,300 | 2,477 |
| 2024-01-12 | 2,479.5 | 2,483.5 | 2,461 | 2,471 | 85,400 | 2,471 |
| 2024-01-11 | 2,480.5 | 2,485 | 2,462.5 | 2,477.5 | 122,700 | 2,477.50 |
| 2024-01-10 | 2,431 | 2,475 | 2,430 | 2,464.5 | 123,400 | 2,464.50 |
| 2024-01-09 | 2,429 | 2,460 | 2,428 | 2,438.5 | 124,100 | 2,438.50 |
| 2024-01-05 | 2,406 | 2,433.5 | 2,393.5 | 2,424 | 120,500 | 2,424 |
| 2024-01-04 | 2,380 | 2,393 | 2,354.5 | 2,393 | 89,100 | 2,393 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-03-26]1株→1.03株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株