9107 川崎汽船(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 | 2,222 | 2,285 | 2,221.5 | 2,254.5 | 8,111,900 | 2,254.50 |
| 2024-12-27 | 2,199 | 2,205 | 2,181 | 2,204 | 4,849,300 | 2,204 |
| 2024-12-26 | 2,157 | 2,198 | 2,156.5 | 2,194 | 6,088,200 | 2,194 |
| 2024-12-25 | 2,147 | 2,156 | 2,131 | 2,151.5 | 3,568,500 | 2,151.50 |
| 2024-12-24 | 2,110 | 2,148.5 | 2,109 | 2,147 | 4,977,700 | 2,147 |
| 2024-12-23 | 2,115 | 2,124.5 | 2,077 | 2,102.5 | 5,279,500 | 2,102.50 |
| 2024-12-20 | 2,160 | 2,220.5 | 2,107 | 2,107 | 12,155,400 | 2,107 |
| 2024-12-19 | 2,070 | 2,145 | 2,070 | 2,142.5 | 8,843,700 | 2,142.50 |
| 2024-12-18 | 2,118 | 2,143.5 | 2,083 | 2,092.5 | 6,944,700 | 2,092.50 |
| 2024-12-17 | 2,108 | 2,127.5 | 2,097.5 | 2,116.5 | 5,222,700 | 2,116.50 |
| 2024-12-16 | 2,111.5 | 2,131.5 | 2,082 | 2,090.5 | 4,702,300 | 2,090.50 |
| 2024-12-13 | 2,079.5 | 2,110 | 2,076.5 | 2,110 | 6,208,300 | 2,110 |
| 2024-12-12 | 2,075 | 2,090 | 2,048.5 | 2,079.5 | 6,067,500 | 2,079.50 |
| 2024-12-11 | 2,093.5 | 2,112 | 2,062 | 2,068.5 | 4,957,900 | 2,068.50 |
| 2024-12-10 | 2,082 | 2,098.5 | 2,070.5 | 2,087.5 | 4,097,200 | 2,087.50 |
| 2024-12-09 | 2,059.5 | 2,093 | 2,036.5 | 2,062 | 5,436,500 | 2,062 |
| 2024-12-06 | 2,075 | 2,086 | 2,048 | 2,054.5 | 4,740,700 | 2,054.50 |
| 2024-12-05 | 2,095 | 2,104 | 2,053 | 2,060 | 4,598,400 | 2,060 |
| 2024-12-04 | 2,131 | 2,138 | 2,069.5 | 2,094.5 | 5,709,800 | 2,094.50 |
| 2024-12-03 | 2,052 | 2,129 | 2,047 | 2,109.5 | 11,587,900 | 2,109.50 |
| 2024-12-02 | 2,005 | 2,027 | 2,002.5 | 2,012 | 5,468,900 | 2,012 |
| 2024-11-29 | 2,003 | 2,029 | 1,992.5 | 1,992.5 | 5,384,700 | 1,992.50 |
| 2024-11-28 | 1,980 | 2,016 | 1,977.5 | 2,003 | 5,814,800 | 2,003 |
| 2024-11-27 | 2,031.5 | 2,043.5 | 1,980 | 1,990 | 9,910,900 | 1,990 |
| 2024-11-26 | 2,104 | 2,114.5 | 2,041 | 2,055.5 | 10,162,500 | 2,055.50 |
| 2024-11-25 | 2,150 | 2,167 | 2,126 | 2,131.5 | 8,929,000 | 2,131.50 |
| 2024-11-22 | 2,166 | 2,205.5 | 2,143.5 | 2,155 | 7,070,300 | 2,155 |
| 2024-11-21 | 2,195 | 2,208.5 | 2,161.5 | 2,189 | 5,893,500 | 2,189 |
| 2024-11-20 | 2,160 | 2,194.5 | 2,154.5 | 2,175.5 | 6,089,200 | 2,175.50 |
| 2024-11-19 | 2,170 | 2,173.5 | 2,134 | 2,173.5 | 5,901,500 | 2,173.50 |
| 2024-11-18 | 2,116 | 2,174 | 2,108 | 2,173.5 | 10,641,900 | 2,173.50 |
| 2024-11-15 | 2,090 | 2,121.5 | 2,073 | 2,108 | 7,453,000 | 2,108 |
| 2024-11-14 | 2,106 | 2,137.5 | 2,063.5 | 2,072 | 7,473,000 | 2,072 |
| 2024-11-13 | 2,123 | 2,132 | 2,084.5 | 2,112 | 6,871,500 | 2,112 |
| 2024-11-12 | 2,150.5 | 2,156 | 2,108 | 2,116 | 9,142,600 | 2,116 |
| 2024-11-11 | 2,195 | 2,213 | 2,142 | 2,160 | 8,300,600 | 2,160 |
| 2024-11-08 | 2,186 | 2,201 | 2,154 | 2,201 | 8,632,200 | 2,201 |
| 2024-11-07 | 2,123 | 2,189 | 2,110 | 2,176 | 16,727,600 | 2,176 |
| 2024-11-06 | 2,210 | 2,234 | 2,093 | 2,116 | 29,827,300 | 2,116 |
| 2024-11-05 | 2,138 | 2,168 | 2,114 | 2,144 | 10,787,100 | 2,144 |
| 2024-11-01 | 2,116 | 2,158 | 2,114.5 | 2,119 | 10,700,100 | 2,119 |
| 2024-10-31 | 2,120 | 2,161 | 2,095.5 | 2,125.5 | 16,161,900 | 2,125.50 |
| 2024-10-30 | 2,113 | 2,141 | 2,084 | 2,084 | 10,442,900 | 2,084 |
| 2024-10-29 | 2,115 | 2,165 | 2,104.5 | 2,114.5 | 7,199,000 | 2,114.50 |
| 2024-10-28 | 2,060 | 2,119 | 2,046 | 2,113 | 9,370,800 | 2,113 |
| 2024-10-25 | 2,112 | 2,139 | 2,029 | 2,030 | 8,164,100 | 2,030 |
| 2024-10-24 | 2,089.5 | 2,127 | 2,063.5 | 2,120 | 6,219,500 | 2,120 |
| 2024-10-23 | 2,150 | 2,160.5 | 2,106 | 2,120 | 8,355,100 | 2,120 |
| 2024-10-22 | 2,164 | 2,216 | 2,135.5 | 2,174 | 12,548,500 | 2,174 |
| 2024-10-21 | 2,103 | 2,175 | 2,065 | 2,161 | 13,596,200 | 2,161 |
| 2024-10-18 | 2,059 | 2,087 | 2,043 | 2,082 | 7,460,500 | 2,082 |
| 2024-10-17 | 2,017 | 2,066.5 | 2,003.5 | 2,061 | 7,078,200 | 2,061 |
| 2024-10-16 | 2,008 | 2,016.5 | 1,999 | 2,008 | 4,125,900 | 2,008 |
| 2024-10-15 | 2,022 | 2,037 | 2,007 | 2,017.5 | 5,578,100 | 2,017.50 |
| 2024-10-11 | 2,007.5 | 2,035 | 1,997 | 2,027 | 6,638,800 | 2,027 |
| 2024-10-10 | 2,021 | 2,029.5 | 1,993 | 2,000 | 7,949,700 | 2,000 |
| 2024-10-09 | 2,020 | 2,039.5 | 2,006 | 2,027 | 5,958,200 | 2,027 |
| 2024-10-08 | 2,053 | 2,055 | 2,014 | 2,021 | 6,364,700 | 2,021 |
| 2024-10-07 | 2,079 | 2,095.5 | 2,041 | 2,050.5 | 14,221,700 | 2,050.50 |
| 2024-10-04 | 2,061.5 | 2,096.5 | 2,000.5 | 2,067 | 26,588,200 | 2,067 |
| 2024-10-03 | 2,263 | 2,308 | 2,253.5 | 2,290 | 12,687,300 | 2,290 |
| 2024-10-02 | 2,248.5 | 2,295.5 | 2,201 | 2,209.5 | 12,862,700 | 2,209.50 |
| 2024-10-01 | 2,256 | 2,271 | 2,205.5 | 2,228.5 | 11,255,800 | 2,228.50 |
| 2024-09-30 | 2,173 | 2,243 | 2,166 | 2,214 | 9,609,600 | 2,214 |
| 2024-09-27 | 2,215.5 | 2,268 | 2,201 | 2,258 | 14,768,400 | 2,258 |
| 2024-09-26 | 2,229 | 2,238 | 2,192 | 2,234.5 | 10,960,600 | 2,234.50 |
| 2024-09-25 | 2,200 | 2,236 | 2,175 | 2,227 | 9,417,200 | 2,227 |
| 2024-09-24 | 2,188 | 2,213 | 2,138 | 2,206 | 10,440,600 | 2,206 |
| 2024-09-20 | 2,160 | 2,165 | 2,120 | 2,135 | 11,135,700 | 2,135 |
| 2024-09-19 | 2,084 | 2,151 | 2,066 | 2,137 | 10,975,100 | 2,137 |
| 2024-09-18 | 2,038.5 | 2,047.5 | 2,008.5 | 2,045 | 7,575,600 | 2,045 |
| 2024-09-17 | 1,998 | 2,023 | 1,965 | 1,998.5 | 8,941,200 | 1,998.50 |
| 2024-09-13 | 1,954 | 1,979.5 | 1,935.5 | 1,968 | 7,481,900 | 1,968 |
| 2024-09-12 | 1,949 | 1,958.5 | 1,914.5 | 1,944 | 7,246,600 | 1,944 |
| 2024-09-11 | 1,900.5 | 1,916.5 | 1,852.5 | 1,872 | 8,685,200 | 1,872 |
| 2024-09-10 | 1,969.5 | 1,975.5 | 1,914 | 1,919.5 | 7,172,300 | 1,919.50 |
| 2024-09-09 | 1,922.5 | 1,955 | 1,907.5 | 1,942.5 | 8,771,100 | 1,942.50 |
| 2024-09-06 | 2,033 | 2,035 | 1,991 | 2,010.5 | 5,560,000 | 2,010.50 |
| 2024-09-05 | 2,023 | 2,063.5 | 1,989 | 2,018 | 7,624,800 | 2,018 |
| 2024-09-04 | 2,040 | 2,080.5 | 2,030 | 2,045.5 | 8,623,900 | 2,045.50 |
| 2024-09-03 | 2,150 | 2,150 | 2,098 | 2,101 | 7,417,600 | 2,101 |
| 2024-09-02 | 2,164.5 | 2,164.5 | 2,109.5 | 2,147 | 8,128,600 | 2,147 |
| 2024-08-30 | 2,109 | 2,141 | 2,092.5 | 2,138.5 | 7,501,300 | 2,138.50 |
| 2024-08-29 | 2,072 | 2,094 | 2,065.5 | 2,086.5 | 5,508,000 | 2,086.50 |
| 2024-08-28 | 2,077 | 2,087 | 2,053.5 | 2,064 | 4,497,200 | 2,064 |
| 2024-08-27 | 2,070 | 2,105.5 | 2,067 | 2,075 | 6,694,600 | 2,075 |
| 2024-08-26 | 2,091 | 2,104.5 | 2,065 | 2,080 | 6,022,000 | 2,080 |
| 2024-08-23 | 2,118 | 2,168 | 2,106.5 | 2,121 | 8,453,300 | 2,121 |
| 2024-08-22 | 2,118.5 | 2,118.5 | 2,087 | 2,110 | 5,377,300 | 2,110 |
| 2024-08-21 | 2,085 | 2,110.5 | 2,076 | 2,110 | 6,464,200 | 2,110 |
| 2024-08-20 | 2,150 | 2,164 | 2,101.5 | 2,118 | 9,209,100 | 2,118 |
| 2024-08-19 | 2,146 | 2,195 | 2,118 | 2,122 | 12,638,900 | 2,122 |
| 2024-08-16 | 2,175 | 2,186 | 2,102 | 2,150 | 11,620,400 | 2,150 |
| 2024-08-15 | 2,042 | 2,106.5 | 2,026 | 2,100.5 | 11,374,000 | 2,100.50 |
| 2024-08-14 | 2,076 | 2,078.5 | 2,010.5 | 2,041 | 12,839,900 | 2,041 |
| 2024-08-13 | 1,990 | 2,065 | 1,964.5 | 2,064 | 16,410,600 | 2,064 |
| 2024-08-09 | 1,968 | 1,992 | 1,862.5 | 1,910 | 17,094,700 | 1,910 |
| 2024-08-08 | 1,910 | 1,985 | 1,906 | 1,932 | 16,806,200 | 1,932 |
| 2024-08-07 | 1,891 | 2,008 | 1,864.5 | 1,953.5 | 26,532,300 | 1,953.50 |
| 2024-08-06 | 1,881 | 2,005 | 1,841.5 | 1,974.5 | 26,641,300 | 1,974.50 |
| 2024-08-05 | 1,818 | 1,935 | 1,656 | 1,681 | 31,972,800 | 1,681 |
| 2024-08-02 | 2,202 | 2,242 | 2,118 | 2,155 | 21,063,800 | 2,155 |
| 2024-08-01 | 2,340.5 | 2,346 | 2,275 | 2,321.5 | 13,392,100 | 2,321.50 |
| 2024-07-31 | 2,250 | 2,348.5 | 2,201 | 2,340 | 18,182,400 | 2,340 |
| 2024-07-30 | 2,250 | 2,295.5 | 2,224 | 2,280 | 15,655,600 | 2,280 |
| 2024-07-29 | 2,241 | 2,271.5 | 2,205 | 2,248.5 | 11,533,100 | 2,248.50 |
| 2024-07-26 | 2,244 | 2,289 | 2,204 | 2,242 | 13,575,000 | 2,242 |
| 2024-07-25 | 2,253 | 2,268 | 2,186.5 | 2,248.5 | 19,072,400 | 2,248.50 |
| 2024-07-24 | 2,371.5 | 2,423 | 2,284 | 2,284 | 15,692,700 | 2,284 |
| 2024-07-23 | 2,410 | 2,437 | 2,366 | 2,395.5 | 23,265,800 | 2,395.50 |
| 2024-07-22 | 2,300 | 2,303 | 2,245 | 2,250.5 | 10,828,900 | 2,250.50 |
| 2024-07-19 | 2,382 | 2,393.5 | 2,303 | 2,316.5 | 11,339,200 | 2,316.50 |
| 2024-07-18 | 2,422 | 2,459 | 2,373 | 2,382 | 12,246,800 | 2,382 |
| 2024-07-17 | 2,439 | 2,464.5 | 2,401 | 2,403.5 | 11,400,400 | 2,403.50 |
| 2024-07-16 | 2,429 | 2,471 | 2,401.5 | 2,412 | 10,211,300 | 2,412 |
| 2024-07-12 | 2,443.5 | 2,469.5 | 2,401 | 2,410.5 | 14,013,300 | 2,410.50 |
| 2024-07-11 | 2,544 | 2,566 | 2,493 | 2,493 | 10,384,300 | 2,493 |
| 2024-07-10 | 2,554 | 2,578.5 | 2,506 | 2,529.5 | 11,170,200 | 2,529.50 |
| 2024-07-09 | 2,541 | 2,555 | 2,505 | 2,522.5 | 12,649,800 | 2,522.50 |
| 2024-07-08 | 2,683 | 2,698 | 2,568 | 2,580 | 20,909,600 | 2,580 |
| 2024-07-05 | 2,786 | 2,795.5 | 2,682.5 | 2,700.5 | 15,235,000 | 2,700.50 |
| 2024-07-04 | 2,748 | 2,796 | 2,732 | 2,770.5 | 21,698,100 | 2,770.50 |
| 2024-07-03 | 2,724 | 2,750 | 2,661 | 2,745 | 26,827,000 | 2,745 |
| 2024-07-02 | 2,470 | 2,724 | 2,469.5 | 2,714 | 42,970,000 | 2,714 |
| 2024-07-01 | 2,370.5 | 2,511.5 | 2,370 | 2,500 | 28,538,300 | 2,500 |
| 2024-06-28 | 2,268 | 2,345.5 | 2,267.5 | 2,340 | 12,538,000 | 2,340 |
| 2024-06-27 | 2,300 | 2,303 | 2,247.5 | 2,259 | 11,028,700 | 2,259 |
| 2024-06-26 | 2,287 | 2,323 | 2,266.5 | 2,288 | 10,543,700 | 2,288 |
| 2024-06-25 | 2,288 | 2,315 | 2,263 | 2,289 | 8,569,300 | 2,289 |
| 2024-06-24 | 2,260 | 2,300.5 | 2,251 | 2,268.5 | 7,319,300 | 2,268.50 |
| 2024-06-21 | 2,251 | 2,296.5 | 2,244.5 | 2,269 | 12,540,800 | 2,269 |
| 2024-06-20 | 2,250 | 2,259 | 2,221 | 2,224.5 | 9,129,500 | 2,224.50 |
| 2024-06-19 | 2,311 | 2,328 | 2,235 | 2,250 | 8,744,300 | 2,250 |
| 2024-06-18 | 2,293 | 2,301.5 | 2,263.5 | 2,300 | 9,729,000 | 2,300 |
| 2024-06-17 | 2,285.5 | 2,330 | 2,269 | 2,270 | 9,945,000 | 2,270 |
| 2024-06-14 | 2,241 | 2,345 | 2,233 | 2,321.5 | 15,907,500 | 2,321.50 |
| 2024-06-13 | 2,270 | 2,297.5 | 2,232.5 | 2,232.5 | 13,294,000 | 2,232.50 |
| 2024-06-12 | 2,305.5 | 2,337 | 2,270 | 2,270 | 16,839,100 | 2,270 |
| 2024-06-11 | 2,423.5 | 2,508.5 | 2,335.5 | 2,335.5 | 26,666,400 | 2,335.50 |
| 2024-06-10 | 2,455.5 | 2,474 | 2,410.5 | 2,423 | 11,549,800 | 2,423 |
| 2024-06-07 | 2,478 | 2,540 | 2,462 | 2,467 | 17,057,200 | 2,467 |
| 2024-06-06 | 2,361 | 2,484.5 | 2,344.5 | 2,469 | 19,597,700 | 2,469 |
| 2024-06-05 | 2,394 | 2,396 | 2,316.5 | 2,365 | 18,949,800 | 2,365 |
| 2024-06-04 | 2,400 | 2,510 | 2,397.5 | 2,465.5 | 17,819,700 | 2,465.50 |
| 2024-06-03 | 2,356.5 | 2,448 | 2,348 | 2,441 | 16,683,900 | 2,441 |
| 2024-05-31 | 2,300.5 | 2,364 | 2,283 | 2,331.5 | 16,382,500 | 2,331.50 |
| 2024-05-30 | 2,364 | 2,380.5 | 2,304 | 2,337.5 | 13,888,500 | 2,337.50 |
| 2024-05-29 | 2,458 | 2,458 | 2,385 | 2,392 | 13,996,300 | 2,392 |
| 2024-05-28 | 2,400.5 | 2,474 | 2,385.5 | 2,460.5 | 17,989,200 | 2,460.50 |
| 2024-05-27 | 2,355 | 2,449.5 | 2,351.5 | 2,418 | 23,802,600 | 2,418 |
| 2024-05-24 | 2,288 | 2,325 | 2,277.5 | 2,325 | 8,664,600 | 2,325 |
| 2024-05-23 | 2,240 | 2,311 | 2,239 | 2,297.5 | 8,885,700 | 2,297.50 |
| 2024-05-22 | 2,278 | 2,293.5 | 2,238.5 | 2,253.5 | 9,967,000 | 2,253.50 |
| 2024-05-21 | 2,300 | 2,349.5 | 2,291 | 2,298.5 | 13,448,000 | 2,298.50 |
| 2024-05-20 | 2,322.5 | 2,340.5 | 2,272 | 2,288 | 10,718,100 | 2,288 |
| 2024-05-17 | 2,315 | 2,354 | 2,285.5 | 2,309 | 14,257,100 | 2,309 |
| 2024-05-16 | 2,280 | 2,308.5 | 2,215 | 2,308 | 13,290,000 | 2,308 |
| 2024-05-15 | 2,248 | 2,294 | 2,228 | 2,292.5 | 10,358,200 | 2,292.50 |
| 2024-05-14 | 2,283.5 | 2,330 | 2,272 | 2,283 | 14,174,000 | 2,283 |
| 2024-05-13 | 2,292 | 2,334.5 | 2,246.5 | 2,248.5 | 15,809,900 | 2,248.50 |
| 2024-05-10 | 2,195 | 2,317.5 | 2,185 | 2,292 | 29,318,100 | 2,292 |
| 2024-05-09 | 2,168 | 2,195.5 | 2,080.5 | 2,158 | 21,984,800 | 2,158 |
| 2024-05-08 | 2,219.5 | 2,236.5 | 2,108.5 | 2,194.5 | 33,457,500 | 2,194.50 |
| 2024-05-07 | 2,170 | 2,192 | 2,142.5 | 2,165 | 10,573,300 | 2,165 |
| 2024-05-02 | 2,138.5 | 2,171.5 | 2,122.5 | 2,142.5 | 8,708,600 | 2,142.50 |
| 2024-05-01 | 2,175 | 2,180 | 2,109.5 | 2,131 | 12,442,700 | 2,131 |
| 2024-04-30 | 2,130 | 2,221.5 | 2,121.5 | 2,211 | 22,647,000 | 2,211 |
| 2024-04-26 | 2,037 | 2,099 | 2,016 | 2,091.5 | 10,041,800 | 2,091.50 |
| 2024-04-25 | 2,038.5 | 2,055 | 2,008 | 2,015.5 | 6,642,700 | 2,015.50 |
| 2024-04-24 | 2,057 | 2,075 | 2,032 | 2,055 | 8,190,500 | 2,055 |
| 2024-04-23 | 2,090 | 2,122 | 2,056 | 2,057 | 11,010,500 | 2,057 |
| 2024-04-22 | 2,045 | 2,099 | 2,024.5 | 2,085 | 10,139,800 | 2,085 |
| 2024-04-19 | 2,039 | 2,111.5 | 1,985 | 2,042.5 | 26,056,800 | 2,042.50 |
| 2024-04-18 | 2,036.5 | 2,064.5 | 2,030 | 2,049 | 10,771,300 | 2,049 |
| 2024-04-17 | 1,980 | 2,070 | 1,975 | 2,048 | 20,949,100 | 2,048 |
| 2024-04-16 | 2,078 | 2,079.5 | 1,950.5 | 1,958 | 17,032,800 | 1,958 |
| 2024-04-15 | 2,075 | 2,112 | 2,034 | 2,078.5 | 13,281,200 | 2,078.50 |
| 2024-04-12 | 2,045.5 | 2,055 | 2,010.5 | 2,047.5 | 7,819,700 | 2,047.50 |
| 2024-04-11 | 2,034 | 2,047 | 2,007.5 | 2,032 | 7,927,600 | 2,032 |
| 2024-04-10 | 2,018 | 2,034 | 1,984 | 2,034 | 11,334,900 | 2,034 |
| 2024-04-09 | 2,007 | 2,034 | 1,990.5 | 2,020.5 | 9,082,900 | 2,020.50 |
| 2024-04-08 | 2,010 | 2,022.5 | 1,967 | 1,997.5 | 10,286,800 | 1,997.50 |
| 2024-04-05 | 1,995.5 | 2,014.5 | 1,980.5 | 1,996 | 11,208,300 | 1,996 |
| 2024-04-04 | 2,000 | 2,053 | 1,982 | 2,020 | 15,573,200 | 2,020 |
| 2024-04-03 | 1,955 | 2,029.5 | 1,943 | 1,974.5 | 21,734,500 | 1,974.50 |
| 2024-04-02 | 2,008 | 2,026 | 1,947.5 | 1,954 | 16,210,900 | 1,954 |
| 2024-04-01 | 2,023 | 2,058.5 | 1,993 | 2,003 | 14,598,200 | 2,003 |
| 2024-03-29 | 2,044 | 2,051 | 1,983.5 | 2,023 | 16,606,700 | 2,023 |
| 2024-03-28 | 2,100 | 2,117 | 2,030 | 2,032.5 | 14,855,300 | 2,032.50 |
| 2024-03-27 | 6,444 | 6,484 | 6,344 | 6,344 | 7,737,000 | 2,114.67 |
| 2024-03-26 | 6,338 | 6,395 | 6,276 | 6,379 | 7,091,300 | 2,126.33 |
| 2024-03-25 | 6,367 | 6,409 | 6,198 | 6,280 | 11,751,300 | 2,093.33 |
| 2024-03-22 | 6,340 | 6,411 | 6,295 | 6,338 | 10,281,000 | 2,112.67 |
| 2024-03-21 | 6,369 | 6,376 | 6,208 | 6,291 | 13,402,600 | 2,097 |
| 2024-03-19 | 6,509 | 6,649 | 6,308 | 6,410 | 16,526,700 | 2,136.67 |
| 2024-03-18 | 6,513 | 6,613 | 6,378 | 6,534 | 12,006,400 | 2,178 |
| 2024-03-15 | 6,507 | 6,599 | 6,401 | 6,433 | 12,831,100 | 2,144.33 |
| 2024-03-14 | 6,441 | 6,671 | 6,403 | 6,600 | 13,043,900 | 2,200 |
| 2024-03-13 | 6,730 | 6,777 | 6,427 | 6,431 | 10,483,600 | 2,143.67 |
| 2024-03-12 | 6,666 | 6,765 | 6,577 | 6,681 | 7,854,900 | 2,227 |
| 2024-03-11 | 6,815 | 6,820 | 6,617 | 6,699 | 8,224,400 | 2,233 |
| 2024-03-08 | 6,950 | 6,975 | 6,792 | 6,870 | 7,881,300 | 2,290 |
| 2024-03-07 | 7,077 | 7,094 | 6,886 | 6,912 | 9,866,700 | 2,304 |
| 2024-03-06 | 7,125 | 7,158 | 6,987 | 7,046 | 10,857,500 | 2,348.67 |
| 2024-03-05 | 7,210 | 7,228 | 7,110 | 7,174 | 10,622,500 | 2,391.33 |
| 2024-03-04 | 7,759 | 7,770 | 7,204 | 7,232 | 26,037,700 | 2,410.67 |
| 2024-03-01 | 7,080 | 7,755 | 7,066 | 7,748 | 30,958,400 | 2,582.67 |
| 2024-02-29 | 6,965 | 7,185 | 6,952 | 7,153 | 17,524,500 | 2,384.33 |
| 2024-02-28 | 6,949 | 6,990 | 6,847 | 6,901 | 9,719,400 | 2,300.33 |
| 2024-02-27 | 7,072 | 7,099 | 6,945 | 6,956 | 8,707,600 | 2,318.67 |
| 2024-02-26 | 7,220 | 7,300 | 7,053 | 7,107 | 11,931,200 | 2,369 |
| 2024-02-22 | 7,200 | 7,414 | 7,177 | 7,259 | 17,425,300 | 2,419.67 |
| 2024-02-21 | 7,049 | 7,500 | 7,015 | 7,167 | 23,776,400 | 2,389 |
| 2024-02-20 | 7,067 | 7,225 | 7,035 | 7,146 | 13,923,000 | 2,382 |
| 2024-02-19 | 7,099 | 7,122 | 6,945 | 7,035 | 9,851,000 | 2,345 |
| 2024-02-16 | 6,840 | 7,253 | 6,820 | 7,062 | 18,357,600 | 2,354 |
| 2024-02-15 | 6,904 | 6,971 | 6,749 | 6,910 | 9,266,400 | 2,303.33 |
| 2024-02-14 | 6,726 | 6,910 | 6,673 | 6,893 | 10,077,400 | 2,297.67 |
| 2024-02-13 | 6,529 | 6,705 | 6,482 | 6,694 | 11,616,500 | 2,231.33 |
| 2024-02-09 | 6,675 | 6,677 | 6,525 | 6,534 | 13,825,400 | 2,178 |
| 2024-02-08 | 7,000 | 7,080 | 6,933 | 6,969 | 10,019,900 | 2,323 |
| 2024-02-07 | 6,850 | 7,038 | 6,804 | 7,025 | 13,139,900 | 2,341.67 |
| 2024-02-06 | 6,947 | 7,039 | 6,835 | 6,848 | 13,794,900 | 2,282.67 |
| 2024-02-05 | 7,156 | 7,182 | 6,872 | 6,900 | 18,338,000 | 2,300 |
| 2024-02-02 | 6,996 | 7,004 | 6,770 | 6,986 | 15,149,900 | 2,328.67 |
| 2024-02-01 | 7,235 | 7,289 | 7,071 | 7,071 | 11,118,000 | 2,357 |
| 2024-01-31 | 7,200 | 7,242 | 7,043 | 7,201 | 16,900,900 | 2,400.33 |
| 2024-01-30 | 7,010 | 7,245 | 6,968 | 7,208 | 16,391,700 | 2,402.67 |
| 2024-01-29 | 6,994 | 7,105 | 6,950 | 7,035 | 12,241,300 | 2,345 |
| 2024-01-26 | 7,320 | 7,412 | 7,006 | 7,006 | 22,790,000 | 2,335.33 |
| 2024-01-25 | 7,200 | 7,294 | 7,110 | 7,254 | 15,198,300 | 2,418 |
| 2024-01-24 | 7,123 | 7,243 | 7,079 | 7,109 | 12,893,700 | 2,369.67 |
| 2024-01-23 | 7,230 | 7,370 | 7,130 | 7,166 | 15,902,600 | 2,388.67 |
| 2024-01-22 | 7,050 | 7,286 | 6,915 | 7,269 | 18,553,200 | 2,423 |
| 2024-01-19 | 7,317 | 7,331 | 7,070 | 7,243 | 19,900,000 | 2,414.33 |
| 2024-01-18 | 7,301 | 7,536 | 7,186 | 7,269 | 29,408,300 | 2,423 |
| 2024-01-17 | 7,390 | 7,735 | 7,253 | 7,330 | 41,888,700 | 2,443.33 |
| 2024-01-16 | 7,263 | 7,395 | 7,112 | 7,321 | 31,667,200 | 2,440.33 |
| 2024-01-15 | 6,561 | 7,175 | 6,545 | 7,121 | 31,159,000 | 2,373.67 |
| 2024-01-12 | 6,482 | 6,585 | 6,432 | 6,497 | 17,056,500 | 2,165.67 |
| 2024-01-11 | 6,440 | 6,502 | 6,372 | 6,420 | 13,547,900 | 2,140 |
| 2024-01-10 | 6,287 | 6,415 | 6,266 | 6,395 | 13,049,900 | 2,131.67 |
| 2024-01-09 | 6,407 | 6,507 | 6,345 | 6,361 | 18,115,100 | 2,120.33 |
| 2024-01-05 | 6,520 | 6,679 | 6,380 | 6,607 | 24,211,200 | 2,202.33 |
| 2024-01-04 | 6,425 | 6,538 | 6,285 | 6,472 | 23,160,000 | 2,157.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株