9044 南海電気鉄道(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 | 2,430 | 2,459 | 2,428.5 | 2,452 | 257,400 | 2,452 |
| 2024-12-25 | 2,445 | 2,445 | 2,390.5 | 2,430 | 261,600 | 2,430 |
| 2024-12-24 | 2,407 | 2,449.5 | 2,407 | 2,438 | 205,200 | 2,438 |
| 2024-12-23 | 2,378.5 | 2,407.5 | 2,377 | 2,407 | 168,000 | 2,407 |
| 2024-12-20 | 2,374 | 2,403.5 | 2,372.5 | 2,377.5 | 173,000 | 2,377.50 |
| 2024-12-19 | 2,356.5 | 2,382 | 2,352 | 2,360 | 109,600 | 2,360 |
| 2024-12-18 | 2,370 | 2,386 | 2,360 | 2,373.5 | 113,700 | 2,373.50 |
| 2024-12-17 | 2,379.5 | 2,406 | 2,368.5 | 2,368.5 | 156,500 | 2,368.50 |
| 2024-12-16 | 2,408 | 2,419 | 2,381.5 | 2,383.5 | 216,100 | 2,383.50 |
| 2024-12-13 | 2,414.5 | 2,447 | 2,404 | 2,414 | 242,500 | 2,414 |
| 2024-12-12 | 2,440 | 2,459 | 2,428 | 2,437.5 | 227,700 | 2,437.50 |
| 2024-12-11 | 2,477 | 2,477 | 2,414.5 | 2,432 | 191,600 | 2,432 |
| 2024-12-10 | 2,480 | 2,497 | 2,454 | 2,458 | 247,000 | 2,458 |
| 2024-12-09 | 2,435 | 2,471.5 | 2,425 | 2,460 | 215,200 | 2,460 |
| 2024-12-06 | 2,440 | 2,452.5 | 2,422 | 2,425.5 | 99,300 | 2,425.50 |
| 2024-12-05 | 2,435 | 2,448 | 2,415 | 2,431.5 | 140,200 | 2,431.50 |
| 2024-12-04 | 2,451.5 | 2,462.5 | 2,413 | 2,418.5 | 234,400 | 2,418.50 |
| 2024-12-03 | 2,441 | 2,473.5 | 2,441 | 2,454 | 205,500 | 2,454 |
| 2024-12-02 | 2,406 | 2,437.5 | 2,382 | 2,425.5 | 220,900 | 2,425.50 |
| 2024-11-29 | 2,423.5 | 2,437.5 | 2,407.5 | 2,407.5 | 152,400 | 2,407.50 |
| 2024-11-28 | 2,429 | 2,448 | 2,420 | 2,434.5 | 109,700 | 2,434.50 |
| 2024-11-27 | 2,470 | 2,474.5 | 2,401 | 2,420.5 | 226,000 | 2,420.50 |
| 2024-11-26 | 2,467 | 2,485 | 2,459.5 | 2,478.5 | 190,900 | 2,478.50 |
| 2024-11-25 | 2,468 | 2,517.5 | 2,460 | 2,467 | 248,100 | 2,467 |
| 2024-11-22 | 2,425 | 2,455.5 | 2,419 | 2,446 | 134,300 | 2,446 |
| 2024-11-21 | 2,460 | 2,475.5 | 2,423 | 2,429 | 200,100 | 2,429 |
| 2024-11-20 | 2,500 | 2,505.5 | 2,458.5 | 2,460.5 | 148,500 | 2,460.50 |
| 2024-11-19 | 2,520 | 2,522 | 2,486 | 2,508.5 | 239,800 | 2,508.50 |
| 2024-11-18 | 2,465 | 2,519 | 2,458 | 2,513 | 241,000 | 2,513 |
| 2024-11-15 | 2,499 | 2,499 | 2,447.5 | 2,447.5 | 167,000 | 2,447.50 |
| 2024-11-14 | 2,492.5 | 2,510 | 2,465 | 2,466.5 | 180,600 | 2,466.50 |
| 2024-11-13 | 2,475 | 2,510 | 2,473 | 2,499.5 | 218,900 | 2,499.50 |
| 2024-11-12 | 2,505 | 2,510.5 | 2,465 | 2,478 | 199,800 | 2,478 |
| 2024-11-11 | 2,468 | 2,512 | 2,468 | 2,503 | 202,700 | 2,503 |
| 2024-11-08 | 2,514 | 2,518 | 2,470 | 2,473 | 216,600 | 2,473 |
| 2024-11-07 | 2,426 | 2,517.5 | 2,416.5 | 2,509.5 | 527,500 | 2,509.50 |
| 2024-11-06 | 2,405 | 2,439 | 2,399 | 2,399 | 283,000 | 2,399 |
| 2024-11-05 | 2,413 | 2,418 | 2,357 | 2,399 | 335,200 | 2,399 |
| 2024-11-01 | 2,374.5 | 2,429 | 2,374.5 | 2,413.5 | 357,800 | 2,413.50 |
| 2024-10-31 | 2,340 | 2,411.5 | 2,336.5 | 2,403.5 | 545,500 | 2,403.50 |
| 2024-10-30 | 2,306 | 2,371 | 2,299.5 | 2,348 | 641,600 | 2,348 |
| 2024-10-29 | 2,225 | 2,319 | 2,218 | 2,305 | 417,100 | 2,305 |
| 2024-10-28 | 2,190 | 2,227.5 | 2,180 | 2,220 | 177,300 | 2,220 |
| 2024-10-25 | 2,208 | 2,209 | 2,178 | 2,186.5 | 214,100 | 2,186.50 |
| 2024-10-24 | 2,222 | 2,224 | 2,196 | 2,202 | 253,000 | 2,202 |
| 2024-10-23 | 2,254.5 | 2,267.5 | 2,225.5 | 2,225.5 | 210,700 | 2,225.50 |
| 2024-10-22 | 2,277 | 2,280 | 2,245 | 2,253.5 | 231,600 | 2,253.50 |
| 2024-10-21 | 2,290 | 2,298 | 2,276 | 2,277.5 | 158,300 | 2,277.50 |
| 2024-10-18 | 2,308.5 | 2,310 | 2,281.5 | 2,282.5 | 174,600 | 2,282.50 |
| 2024-10-17 | 2,338 | 2,346.5 | 2,304.5 | 2,308.5 | 218,900 | 2,308.50 |
| 2024-10-16 | 2,330 | 2,351 | 2,316.5 | 2,316.5 | 195,200 | 2,316.50 |
| 2024-10-15 | 2,285 | 2,354 | 2,272.5 | 2,349.5 | 430,300 | 2,349.50 |
| 2024-10-11 | 2,288 | 2,300 | 2,283 | 2,284.5 | 217,400 | 2,284.50 |
| 2024-10-10 | 2,300 | 2,319 | 2,289 | 2,300.5 | 147,600 | 2,300.50 |
| 2024-10-09 | 2,331.5 | 2,343.5 | 2,295.5 | 2,300 | 239,600 | 2,300 |
| 2024-10-08 | 2,348 | 2,356.5 | 2,329.5 | 2,336.5 | 153,300 | 2,336.50 |
| 2024-10-07 | 2,373.5 | 2,378 | 2,360 | 2,362.5 | 156,200 | 2,362.50 |
| 2024-10-04 | 2,351 | 2,366 | 2,342.5 | 2,357.5 | 114,900 | 2,357.50 |
| 2024-10-03 | 2,350 | 2,364 | 2,343 | 2,351 | 196,600 | 2,351 |
| 2024-10-02 | 2,339 | 2,367.5 | 2,303 | 2,308 | 306,500 | 2,308 |
| 2024-10-01 | 2,370.5 | 2,373.5 | 2,342.5 | 2,347 | 191,500 | 2,347 |
| 2024-09-30 | 2,355 | 2,384.5 | 2,324 | 2,359.5 | 308,700 | 2,359.50 |
| 2024-09-27 | 2,392 | 2,433 | 2,378 | 2,405 | 1,421,200 | 2,405 |
| 2024-09-26 | 2,379 | 2,399 | 2,356 | 2,395.5 | 1,923,000 | 2,395.50 |
| 2024-09-25 | 2,361 | 2,379 | 2,337 | 2,366.5 | 1,164,500 | 2,366.50 |
| 2024-09-24 | 2,353 | 2,359 | 2,341.5 | 2,345.5 | 1,143,900 | 2,345.50 |
| 2024-09-20 | 2,385 | 2,385 | 2,335.5 | 2,349 | 678,300 | 2,349 |
| 2024-09-19 | 2,375 | 2,379 | 2,355.5 | 2,356.5 | 544,600 | 2,356.50 |
| 2024-09-18 | 2,359 | 2,368 | 2,321.5 | 2,343 | 328,200 | 2,343 |
| 2024-09-17 | 2,351.5 | 2,366.5 | 2,323 | 2,358.5 | 433,700 | 2,358.50 |
| 2024-09-13 | 2,347 | 2,359 | 2,334 | 2,351.5 | 350,100 | 2,351.50 |
| 2024-09-12 | 2,351.5 | 2,379 | 2,340 | 2,361.5 | 353,500 | 2,361.50 |
| 2024-09-11 | 2,353 | 2,353 | 2,309 | 2,324 | 243,500 | 2,324 |
| 2024-09-10 | 2,330.5 | 2,386 | 2,320.5 | 2,362 | 306,600 | 2,362 |
| 2024-09-09 | 2,286 | 2,328.5 | 2,281 | 2,317.5 | 326,800 | 2,317.50 |
| 2024-09-06 | 2,345.5 | 2,364.5 | 2,323 | 2,336 | 228,400 | 2,336 |
| 2024-09-05 | 2,334 | 2,398 | 2,325 | 2,356 | 241,600 | 2,356 |
| 2024-09-04 | 2,356 | 2,380 | 2,341.5 | 2,350 | 290,000 | 2,350 |
| 2024-09-03 | 2,347 | 2,392 | 2,347 | 2,390.5 | 220,400 | 2,390.50 |
| 2024-09-02 | 2,377 | 2,377 | 2,341 | 2,353.5 | 244,700 | 2,353.50 |
| 2024-08-30 | 2,344.5 | 2,370.5 | 2,344.5 | 2,359.5 | 174,900 | 2,359.50 |
| 2024-08-29 | 2,368 | 2,371 | 2,334 | 2,351.5 | 209,200 | 2,351.50 |
| 2024-08-28 | 2,370 | 2,385 | 2,355 | 2,368 | 120,700 | 2,368 |
| 2024-08-27 | 2,378 | 2,384 | 2,362 | 2,378.5 | 171,100 | 2,378.50 |
| 2024-08-26 | 2,351 | 2,363 | 2,336.5 | 2,362.5 | 119,700 | 2,362.50 |
| 2024-08-23 | 2,346.5 | 2,356 | 2,336 | 2,351 | 149,100 | 2,351 |
| 2024-08-22 | 2,352 | 2,364 | 2,336 | 2,346 | 118,200 | 2,346 |
| 2024-08-21 | 2,358 | 2,386 | 2,354.5 | 2,354.5 | 95,500 | 2,354.50 |
| 2024-08-20 | 2,353.5 | 2,380 | 2,334 | 2,380 | 132,200 | 2,380 |
| 2024-08-19 | 2,340 | 2,354.5 | 2,316.5 | 2,322 | 172,400 | 2,322 |
| 2024-08-16 | 2,340 | 2,360 | 2,337 | 2,355.5 | 167,900 | 2,355.50 |
| 2024-08-15 | 2,325 | 2,341 | 2,314 | 2,322 | 178,400 | 2,322 |
| 2024-08-14 | 2,294.5 | 2,334.5 | 2,291 | 2,329.5 | 140,400 | 2,329.50 |
| 2024-08-13 | 2,281.5 | 2,297 | 2,266 | 2,297 | 179,800 | 2,297 |
| 2024-08-09 | 2,326 | 2,327.5 | 2,246 | 2,260.5 | 472,200 | 2,260.50 |
| 2024-08-08 | 2,312.5 | 2,365.5 | 2,300.5 | 2,320.5 | 246,600 | 2,320.50 |
| 2024-08-07 | 2,340 | 2,409 | 2,320.5 | 2,337.5 | 286,800 | 2,337.50 |
| 2024-08-06 | 2,262.5 | 2,383.5 | 2,257.5 | 2,354.5 | 453,200 | 2,354.50 |
| 2024-08-05 | 2,220 | 2,311.5 | 2,130 | 2,151.5 | 545,300 | 2,151.50 |
| 2024-08-02 | 2,410 | 2,452.5 | 2,362 | 2,362 | 532,600 | 2,362 |
| 2024-08-01 | 2,625 | 2,625 | 2,497 | 2,520.5 | 727,000 | 2,520.50 |
| 2024-07-31 | 2,601 | 2,662.5 | 2,591.5 | 2,662.5 | 423,900 | 2,662.50 |
| 2024-07-30 | 2,622 | 2,627 | 2,603 | 2,613.5 | 212,800 | 2,613.50 |
| 2024-07-29 | 2,603.5 | 2,638.5 | 2,600 | 2,635.5 | 222,400 | 2,635.50 |
| 2024-07-26 | 2,636.5 | 2,636.5 | 2,588 | 2,589 | 274,300 | 2,589 |
| 2024-07-25 | 2,624 | 2,637 | 2,600 | 2,622 | 383,100 | 2,622 |
| 2024-07-24 | 2,692.5 | 2,692.5 | 2,618 | 2,633.5 | 350,600 | 2,633.50 |
| 2024-07-23 | 2,686.5 | 2,708 | 2,685 | 2,695.5 | 178,900 | 2,695.50 |
| 2024-07-22 | 2,678 | 2,705.5 | 2,666.5 | 2,681 | 143,700 | 2,681 |
| 2024-07-19 | 2,677 | 2,677.5 | 2,652 | 2,677.5 | 144,400 | 2,677.50 |
| 2024-07-18 | 2,678 | 2,707 | 2,676.5 | 2,682 | 124,400 | 2,682 |
| 2024-07-17 | 2,679.5 | 2,703.5 | 2,671.5 | 2,695.5 | 163,600 | 2,695.50 |
| 2024-07-16 | 2,689 | 2,689 | 2,659 | 2,659 | 145,100 | 2,659 |
| 2024-07-12 | 2,676 | 2,697 | 2,662 | 2,689 | 163,200 | 2,689 |
| 2024-07-11 | 2,658 | 2,678.5 | 2,650.5 | 2,676 | 225,000 | 2,676 |
| 2024-07-10 | 2,639.5 | 2,641 | 2,618.5 | 2,639.5 | 155,400 | 2,639.50 |
| 2024-07-09 | 2,645 | 2,645 | 2,613 | 2,631.5 | 163,900 | 2,631.50 |
| 2024-07-08 | 2,621 | 2,632.5 | 2,602 | 2,628.5 | 195,700 | 2,628.50 |
| 2024-07-05 | 2,660 | 2,660 | 2,627 | 2,627 | 215,000 | 2,627 |
| 2024-07-04 | 2,679.5 | 2,688 | 2,648 | 2,664.5 | 154,600 | 2,664.50 |
| 2024-07-03 | 2,660 | 2,687 | 2,654 | 2,682 | 202,200 | 2,682 |
| 2024-07-02 | 2,650 | 2,673 | 2,636 | 2,665 | 197,500 | 2,665 |
| 2024-07-01 | 2,690 | 2,691.5 | 2,655 | 2,666.5 | 148,800 | 2,666.50 |
| 2024-06-28 | 2,670.5 | 2,683 | 2,663 | 2,671 | 140,400 | 2,671 |
| 2024-06-27 | 2,653 | 2,674.5 | 2,653 | 2,673 | 151,000 | 2,673 |
| 2024-06-26 | 2,657 | 2,662.5 | 2,628 | 2,654 | 162,500 | 2,654 |
| 2024-06-25 | 2,652 | 2,674.5 | 2,648.5 | 2,665 | 167,700 | 2,665 |
| 2024-06-24 | 2,635 | 2,651.5 | 2,622.5 | 2,641.5 | 185,900 | 2,641.50 |
| 2024-06-21 | 2,614 | 2,655 | 2,613.5 | 2,623 | 401,500 | 2,623 |
| 2024-06-20 | 2,604.5 | 2,619 | 2,582 | 2,603 | 185,800 | 2,603 |
| 2024-06-19 | 2,580 | 2,622 | 2,578 | 2,616.5 | 151,900 | 2,616.50 |
| 2024-06-18 | 2,554 | 2,592.5 | 2,544.5 | 2,579 | 182,500 | 2,579 |
| 2024-06-17 | 2,561 | 2,561.5 | 2,532.5 | 2,533.5 | 262,400 | 2,533.50 |
| 2024-06-14 | 2,567 | 2,580 | 2,547.5 | 2,570 | 321,300 | 2,570 |
| 2024-06-13 | 2,621 | 2,631.5 | 2,576 | 2,579.5 | 306,900 | 2,579.50 |
| 2024-06-12 | 2,650.5 | 2,662 | 2,627.5 | 2,632 | 170,700 | 2,632 |
| 2024-06-11 | 2,662.5 | 2,672.5 | 2,641.5 | 2,645 | 207,600 | 2,645 |
| 2024-06-10 | 2,633 | 2,663 | 2,618 | 2,662.5 | 246,900 | 2,662.50 |
| 2024-06-07 | 2,620 | 2,646 | 2,611 | 2,628 | 163,000 | 2,628 |
| 2024-06-06 | 2,626 | 2,632 | 2,604 | 2,612 | 151,000 | 2,612 |
| 2024-06-05 | 2,657 | 2,657 | 2,618 | 2,622 | 185,800 | 2,622 |
| 2024-06-04 | 2,635.5 | 2,675.5 | 2,632 | 2,671 | 265,100 | 2,671 |
| 2024-06-03 | 2,611 | 2,644.5 | 2,607 | 2,629.5 | 303,000 | 2,629.50 |
| 2024-05-31 | 2,610 | 2,616 | 2,587 | 2,596.5 | 473,900 | 2,596.50 |
| 2024-05-30 | 2,600 | 2,622 | 2,584 | 2,606.5 | 289,400 | 2,606.50 |
| 2024-05-29 | 2,633 | 2,656.5 | 2,604 | 2,609.5 | 278,300 | 2,609.50 |
| 2024-05-28 | 2,660 | 2,667 | 2,627 | 2,631.5 | 267,200 | 2,631.50 |
| 2024-05-27 | 2,659 | 2,680 | 2,639 | 2,675.5 | 236,500 | 2,675.50 |
| 2024-05-24 | 2,611 | 2,640.5 | 2,601 | 2,632 | 168,900 | 2,632 |
| 2024-05-23 | 2,652 | 2,657 | 2,615.5 | 2,631 | 219,500 | 2,631 |
| 2024-05-22 | 2,680 | 2,682.5 | 2,652.5 | 2,654.5 | 218,900 | 2,654.50 |
| 2024-05-21 | 2,711.5 | 2,713.5 | 2,678 | 2,682.5 | 150,200 | 2,682.50 |
| 2024-05-20 | 2,690 | 2,734 | 2,675.5 | 2,714 | 279,700 | 2,714 |
| 2024-05-17 | 2,656 | 2,689 | 2,652 | 2,684 | 175,500 | 2,684 |
| 2024-05-16 | 2,688.5 | 2,688.5 | 2,644 | 2,664.5 | 300,500 | 2,664.50 |
| 2024-05-15 | 2,735 | 2,741.5 | 2,687 | 2,688 | 323,800 | 2,688 |
| 2024-05-14 | 2,708.5 | 2,752 | 2,704.5 | 2,732.5 | 341,900 | 2,732.50 |
| 2024-05-13 | 2,676 | 2,704.5 | 2,660 | 2,698.5 | 294,400 | 2,698.50 |
| 2024-05-10 | 2,681 | 2,701 | 2,653 | 2,656 | 375,500 | 2,656 |
| 2024-05-09 | 2,686 | 2,707 | 2,661 | 2,681.5 | 287,000 | 2,681.50 |
| 2024-05-08 | 2,710 | 2,734 | 2,682.5 | 2,684.5 | 476,000 | 2,684.50 |
| 2024-05-07 | 2,693 | 2,711.5 | 2,676 | 2,692 | 448,900 | 2,692 |
| 2024-05-02 | 2,725 | 2,738.5 | 2,674 | 2,674 | 744,400 | 2,674 |
| 2024-05-01 | 2,750 | 2,783.5 | 2,704 | 2,715 | 942,200 | 2,715 |
| 2024-04-30 | 2,958 | 2,966 | 2,698 | 2,747.5 | 1,493,800 | 2,747.50 |
| 2024-04-26 | 2,933.5 | 2,964.5 | 2,912 | 2,958.5 | 234,400 | 2,958.50 |
| 2024-04-25 | 3,015 | 3,019 | 2,937.5 | 2,943 | 277,100 | 2,943 |
| 2024-04-24 | 3,050 | 3,052 | 3,027 | 3,041 | 173,900 | 3,041 |
| 2024-04-23 | 3,051 | 3,059 | 3,029 | 3,055 | 146,100 | 3,055 |
| 2024-04-22 | 3,037 | 3,073 | 3,032 | 3,065 | 280,300 | 3,065 |
| 2024-04-19 | 2,999.5 | 3,007 | 2,966 | 2,999 | 219,200 | 2,999 |
| 2024-04-18 | 3,000 | 3,029 | 2,984 | 3,011 | 153,400 | 3,011 |
| 2024-04-17 | 3,054 | 3,054 | 2,962.5 | 2,970.5 | 259,000 | 2,970.50 |
| 2024-04-16 | 3,025 | 3,080 | 3,019 | 3,057 | 326,700 | 3,057 |
| 2024-04-15 | 3,040 | 3,055 | 3,027 | 3,048 | 120,700 | 3,048 |
| 2024-04-12 | 3,070 | 3,085 | 3,055 | 3,069 | 175,600 | 3,069 |
| 2024-04-11 | 3,072 | 3,075 | 3,043 | 3,065 | 195,900 | 3,065 |
| 2024-04-10 | 3,091 | 3,116 | 3,078 | 3,097 | 183,900 | 3,097 |
| 2024-04-09 | 3,086 | 3,095 | 3,050 | 3,095 | 191,000 | 3,095 |
| 2024-04-08 | 3,070 | 3,076 | 3,048 | 3,070 | 170,200 | 3,070 |
| 2024-04-05 | 3,026 | 3,080 | 3,026 | 3,080 | 187,600 | 3,080 |
| 2024-04-04 | 3,035 | 3,056 | 3,009 | 3,033 | 245,600 | 3,033 |
| 2024-04-03 | 3,043 | 3,053 | 3,009 | 3,036 | 232,000 | 3,036 |
| 2024-04-02 | 3,125 | 3,127 | 3,047 | 3,057 | 214,000 | 3,057 |
| 2024-04-01 | 3,200 | 3,212 | 3,133 | 3,141 | 220,100 | 3,141 |
| 2024-03-29 | 3,108 | 3,197 | 3,108 | 3,191 | 361,600 | 3,191 |
| 2024-03-28 | 3,175 | 3,176 | 3,098 | 3,104 | 873,200 | 3,104 |
| 2024-03-27 | 3,162 | 3,219 | 3,162 | 3,197 | 1,125,200 | 3,197 |
| 2024-03-26 | 3,170 | 3,180 | 3,118 | 3,157 | 817,300 | 3,157 |
| 2024-03-25 | 3,195 | 3,234 | 3,189 | 3,193 | 653,500 | 3,193 |
| 2024-03-22 | 3,192 | 3,206 | 3,158 | 3,194 | 338,300 | 3,194 |
| 2024-03-21 | 3,228 | 3,228 | 3,162 | 3,184 | 482,300 | 3,184 |
| 2024-03-19 | 3,139 | 3,196 | 3,125 | 3,196 | 385,600 | 3,196 |
| 2024-03-18 | 3,124 | 3,135 | 3,104 | 3,126 | 191,100 | 3,126 |
| 2024-03-15 | 3,090 | 3,129 | 3,056 | 3,095 | 375,100 | 3,095 |
| 2024-03-14 | 3,045 | 3,112 | 3,035 | 3,102 | 346,400 | 3,102 |
| 2024-03-13 | 3,100 | 3,118 | 3,020 | 3,048 | 292,000 | 3,048 |
| 2024-03-12 | 3,053 | 3,058 | 3,004 | 3,049 | 225,100 | 3,049 |
| 2024-03-11 | 3,071 | 3,093 | 3,034 | 3,064 | 277,600 | 3,064 |
| 2024-03-08 | 3,169 | 3,185 | 3,078 | 3,082 | 390,800 | 3,082 |
| 2024-03-07 | 3,100 | 3,194 | 3,097 | 3,189 | 564,100 | 3,189 |
| 2024-03-06 | 3,060 | 3,118 | 3,060 | 3,088 | 348,900 | 3,088 |
| 2024-03-05 | 3,046 | 3,080 | 2,998.5 | 3,063 | 359,100 | 3,063 |
| 2024-03-04 | 3,010 | 3,059 | 2,990 | 3,038 | 485,000 | 3,038 |
| 2024-03-01 | 2,928 | 3,045 | 2,925 | 3,044 | 657,700 | 3,044 |
| 2024-02-29 | 2,900 | 2,931.5 | 2,874 | 2,925 | 513,500 | 2,925 |
| 2024-02-28 | 2,855 | 2,883.5 | 2,845 | 2,866.5 | 446,500 | 2,866.50 |
| 2024-02-27 | 2,878 | 2,897 | 2,843 | 2,867.5 | 318,100 | 2,867.50 |
| 2024-02-26 | 2,897.5 | 2,909.5 | 2,878 | 2,894 | 280,100 | 2,894 |
| 2024-02-22 | 2,891 | 2,897.5 | 2,871.5 | 2,884 | 299,100 | 2,884 |
| 2024-02-21 | 2,931 | 2,936 | 2,886 | 2,900 | 268,700 | 2,900 |
| 2024-02-20 | 2,940 | 2,954 | 2,902 | 2,918 | 315,600 | 2,918 |
| 2024-02-19 | 2,929 | 2,948.5 | 2,917.5 | 2,932 | 379,000 | 2,932 |
| 2024-02-16 | 2,931.5 | 2,957.5 | 2,916 | 2,934 | 543,700 | 2,934 |
| 2024-02-15 | 2,929 | 2,937 | 2,890.5 | 2,920.5 | 248,200 | 2,920.50 |
| 2024-02-14 | 2,930 | 2,932.5 | 2,867 | 2,916.5 | 329,900 | 2,916.50 |
| 2024-02-13 | 2,908 | 2,919 | 2,880.5 | 2,917 | 255,600 | 2,917 |
| 2024-02-09 | 2,911 | 2,921.5 | 2,886.5 | 2,897.5 | 266,100 | 2,897.50 |
| 2024-02-08 | 2,977 | 2,977 | 2,922 | 2,928.5 | 299,900 | 2,928.50 |
| 2024-02-07 | 2,981.5 | 2,995 | 2,951.5 | 2,978 | 295,700 | 2,978 |
| 2024-02-06 | 2,980 | 3,020 | 2,967 | 2,981 | 354,000 | 2,981 |
| 2024-02-05 | 2,950 | 3,006 | 2,923 | 2,972 | 628,000 | 2,972 |
| 2024-02-02 | 2,900 | 2,918 | 2,885 | 2,906 | 303,900 | 2,906 |
| 2024-02-01 | 2,922.5 | 2,960 | 2,863.5 | 2,887 | 557,600 | 2,887 |
| 2024-01-31 | 2,818 | 2,885.5 | 2,797.5 | 2,882 | 763,000 | 2,882 |
| 2024-01-30 | 2,840 | 2,860.5 | 2,829 | 2,829 | 227,000 | 2,829 |
| 2024-01-29 | 2,819.5 | 2,844 | 2,812.5 | 2,840.5 | 170,000 | 2,840.50 |
| 2024-01-26 | 2,843 | 2,848 | 2,823 | 2,824 | 171,000 | 2,824 |
| 2024-01-25 | 2,840 | 2,859 | 2,825 | 2,848 | 193,600 | 2,848 |
| 2024-01-24 | 2,875 | 2,876.5 | 2,827 | 2,841.5 | 272,000 | 2,841.50 |
| 2024-01-23 | 2,907 | 2,912 | 2,874.5 | 2,882 | 199,900 | 2,882 |
| 2024-01-22 | 2,862.5 | 2,911.5 | 2,850.5 | 2,911.5 | 188,400 | 2,911.50 |
| 2024-01-19 | 2,900 | 2,900 | 2,866 | 2,877.5 | 203,100 | 2,877.50 |
| 2024-01-18 | 2,942 | 2,942 | 2,871.5 | 2,872.5 | 302,500 | 2,872.50 |
| 2024-01-17 | 2,930 | 2,971.5 | 2,922 | 2,933.5 | 207,300 | 2,933.50 |
| 2024-01-16 | 2,972.5 | 2,981.5 | 2,929 | 2,930 | 171,700 | 2,930 |
| 2024-01-15 | 2,962 | 2,977 | 2,929 | 2,972.5 | 196,700 | 2,972.50 |
| 2024-01-12 | 2,974.5 | 2,987 | 2,949 | 2,968 | 183,800 | 2,968 |
| 2024-01-11 | 2,970 | 2,991 | 2,956.5 | 2,972.5 | 191,600 | 2,972.50 |
| 2024-01-10 | 2,935 | 2,966 | 2,927.5 | 2,953 | 157,900 | 2,953 |
| 2024-01-09 | 2,905 | 2,934 | 2,895 | 2,934 | 141,100 | 2,934 |
| 2024-01-05 | 2,887 | 2,916.5 | 2,870 | 2,905 | 143,900 | 2,905 |
| 2024-01-04 | 2,855 | 2,873 | 2,833.5 | 2,872.5 | 155,200 | 2,872.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-03-26]1株→1.05株 [1990-09-25]1株→1.112株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.02株 [1985-09-26]1株→1.153株