9308 乾汽船(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 | 1,695 | 1,714 | 1,685 | 1,695 | 220,300 | 1,695 |
| 2024-12-27 | 1,670 | 1,687 | 1,663 | 1,687 | 192,200 | 1,687 |
| 2024-12-26 | 1,645 | 1,667 | 1,638 | 1,663 | 235,900 | 1,663 |
| 2024-12-25 | 1,650 | 1,653 | 1,621 | 1,639 | 94,900 | 1,639 |
| 2024-12-24 | 1,642 | 1,655 | 1,634 | 1,645 | 138,100 | 1,645 |
| 2024-12-23 | 1,639 | 1,652 | 1,628 | 1,644 | 166,300 | 1,644 |
| 2024-12-20 | 1,633 | 1,641 | 1,618 | 1,633 | 154,400 | 1,633 |
| 2024-12-19 | 1,599 | 1,636 | 1,580 | 1,630 | 235,600 | 1,630 |
| 2024-12-18 | 1,616 | 1,635 | 1,605 | 1,614 | 129,800 | 1,614 |
| 2024-12-17 | 1,626 | 1,649 | 1,614 | 1,614 | 127,500 | 1,614 |
| 2024-12-16 | 1,624 | 1,641 | 1,605 | 1,626 | 145,200 | 1,626 |
| 2024-12-13 | 1,619 | 1,627 | 1,594 | 1,620 | 236,400 | 1,620 |
| 2024-12-12 | 1,575 | 1,674 | 1,566 | 1,632 | 591,300 | 1,632 |
| 2024-12-11 | 1,550 | 1,577 | 1,550 | 1,560 | 116,900 | 1,560 |
| 2024-12-10 | 1,540 | 1,548 | 1,528 | 1,548 | 122,300 | 1,548 |
| 2024-12-09 | 1,553 | 1,553 | 1,533 | 1,533 | 105,200 | 1,533 |
| 2024-12-06 | 1,555 | 1,558 | 1,538 | 1,538 | 88,100 | 1,538 |
| 2024-12-05 | 1,550 | 1,565 | 1,545 | 1,555 | 130,900 | 1,555 |
| 2024-12-04 | 1,570 | 1,576 | 1,533 | 1,539 | 209,700 | 1,539 |
| 2024-12-03 | 1,564 | 1,590 | 1,562 | 1,576 | 221,900 | 1,576 |
| 2024-12-02 | 1,550 | 1,553 | 1,535 | 1,544 | 134,200 | 1,544 |
| 2024-11-29 | 1,551 | 1,564 | 1,537 | 1,540 | 126,600 | 1,540 |
| 2024-11-28 | 1,545 | 1,564 | 1,538 | 1,550 | 123,300 | 1,550 |
| 2024-11-27 | 1,585 | 1,585 | 1,528 | 1,555 | 278,800 | 1,555 |
| 2024-11-26 | 1,597 | 1,613 | 1,565 | 1,593 | 182,000 | 1,593 |
| 2024-11-25 | 1,610 | 1,619 | 1,577 | 1,597 | 247,900 | 1,597 |
| 2024-11-22 | 1,572 | 1,598 | 1,548 | 1,598 | 271,100 | 1,598 |
| 2024-11-21 | 1,525 | 1,573 | 1,525 | 1,557 | 274,200 | 1,557 |
| 2024-11-20 | 1,515 | 1,545 | 1,508 | 1,529 | 253,600 | 1,529 |
| 2024-11-19 | 1,514 | 1,525 | 1,492 | 1,519 | 233,300 | 1,519 |
| 2024-11-18 | 1,510 | 1,530 | 1,495 | 1,509 | 260,800 | 1,509 |
| 2024-11-15 | 1,515 | 1,525 | 1,495 | 1,507 | 309,000 | 1,507 |
| 2024-11-14 | 1,435 | 1,515 | 1,420 | 1,502 | 545,400 | 1,502 |
| 2024-11-13 | 1,420 | 1,439 | 1,409 | 1,425 | 220,800 | 1,425 |
| 2024-11-12 | 1,430 | 1,448 | 1,405 | 1,428 | 546,800 | 1,428 |
| 2024-11-11 | 1,334 | 1,435 | 1,308 | 1,424 | 1,321,900 | 1,424 |
| 2024-11-08 | 1,170 | 1,338 | 1,162 | 1,257 | 791,100 | 1,257 |
| 2024-11-07 | 1,144 | 1,160 | 1,135 | 1,156 | 76,900 | 1,156 |
| 2024-11-06 | 1,136 | 1,148 | 1,125 | 1,135 | 80,800 | 1,135 |
| 2024-11-05 | 1,101 | 1,135 | 1,101 | 1,132 | 44,200 | 1,132 |
| 2024-11-01 | 1,109 | 1,120 | 1,101 | 1,101 | 74,300 | 1,101 |
| 2024-10-31 | 1,083 | 1,135 | 1,083 | 1,123 | 129,400 | 1,123 |
| 2024-10-30 | 1,101 | 1,108 | 1,064 | 1,073 | 465,000 | 1,073 |
| 2024-10-29 | 1,111 | 1,122 | 1,095 | 1,101 | 45,700 | 1,101 |
| 2024-10-28 | 1,099 | 1,120 | 1,095 | 1,111 | 55,900 | 1,111 |
| 2024-10-25 | 1,112 | 1,119 | 1,101 | 1,101 | 41,600 | 1,101 |
| 2024-10-24 | 1,101 | 1,120 | 1,101 | 1,115 | 41,200 | 1,115 |
| 2024-10-23 | 1,117 | 1,122 | 1,104 | 1,108 | 38,600 | 1,108 |
| 2024-10-22 | 1,151 | 1,151 | 1,117 | 1,117 | 80,500 | 1,117 |
| 2024-10-21 | 1,158 | 1,163 | 1,146 | 1,151 | 38,200 | 1,151 |
| 2024-10-18 | 1,161 | 1,172 | 1,154 | 1,158 | 22,100 | 1,158 |
| 2024-10-17 | 1,151 | 1,166 | 1,151 | 1,157 | 21,300 | 1,157 |
| 2024-10-16 | 1,151 | 1,172 | 1,150 | 1,155 | 23,400 | 1,155 |
| 2024-10-15 | 1,166 | 1,172 | 1,154 | 1,166 | 32,200 | 1,166 |
| 2024-10-11 | 1,168 | 1,177 | 1,164 | 1,169 | 35,600 | 1,169 |
| 2024-10-10 | 1,176 | 1,179 | 1,167 | 1,170 | 27,000 | 1,170 |
| 2024-10-09 | 1,175 | 1,184 | 1,174 | 1,184 | 30,900 | 1,184 |
| 2024-10-08 | 1,176 | 1,184 | 1,167 | 1,171 | 39,000 | 1,171 |
| 2024-10-07 | 1,178 | 1,190 | 1,173 | 1,184 | 48,400 | 1,184 |
| 2024-10-04 | 1,197 | 1,198 | 1,155 | 1,168 | 64,100 | 1,168 |
| 2024-10-03 | 1,180 | 1,193 | 1,176 | 1,192 | 65,600 | 1,192 |
| 2024-10-02 | 1,166 | 1,181 | 1,159 | 1,161 | 50,300 | 1,161 |
| 2024-10-01 | 1,151 | 1,168 | 1,151 | 1,167 | 40,400 | 1,167 |
| 2024-09-30 | 1,161 | 1,170 | 1,148 | 1,151 | 49,800 | 1,151 |
| 2024-09-27 | 1,183 | 1,197 | 1,178 | 1,183 | 85,100 | 1,183 |
| 2024-09-26 | 1,178 | 1,189 | 1,169 | 1,189 | 79,100 | 1,189 |
| 2024-09-25 | 1,159 | 1,180 | 1,153 | 1,178 | 39,100 | 1,178 |
| 2024-09-24 | 1,166 | 1,171 | 1,150 | 1,162 | 44,200 | 1,162 |
| 2024-09-20 | 1,179 | 1,179 | 1,165 | 1,166 | 46,800 | 1,166 |
| 2024-09-19 | 1,156 | 1,176 | 1,156 | 1,171 | 124,000 | 1,171 |
| 2024-09-18 | 1,151 | 1,156 | 1,144 | 1,151 | 32,700 | 1,151 |
| 2024-09-17 | 1,149 | 1,164 | 1,122 | 1,138 | 67,700 | 1,138 |
| 2024-09-13 | 1,150 | 1,158 | 1,144 | 1,156 | 72,400 | 1,156 |
| 2024-09-12 | 1,110 | 1,147 | 1,109 | 1,145 | 90,200 | 1,145 |
| 2024-09-11 | 1,105 | 1,117 | 1,089 | 1,095 | 77,400 | 1,095 |
| 2024-09-10 | 1,132 | 1,141 | 1,114 | 1,127 | 187,600 | 1,127 |
| 2024-09-09 | 1,100 | 1,112 | 1,086 | 1,102 | 77,000 | 1,102 |
| 2024-09-06 | 1,133 | 1,133 | 1,106 | 1,113 | 33,000 | 1,113 |
| 2024-09-05 | 1,112 | 1,138 | 1,112 | 1,120 | 38,000 | 1,120 |
| 2024-09-04 | 1,131 | 1,145 | 1,113 | 1,116 | 69,600 | 1,116 |
| 2024-09-03 | 1,133 | 1,154 | 1,133 | 1,150 | 50,200 | 1,150 |
| 2024-09-02 | 1,146 | 1,150 | 1,128 | 1,139 | 33,300 | 1,139 |
| 2024-08-30 | 1,137 | 1,153 | 1,136 | 1,146 | 51,600 | 1,146 |
| 2024-08-29 | 1,133 | 1,153 | 1,132 | 1,137 | 28,200 | 1,137 |
| 2024-08-28 | 1,152 | 1,152 | 1,136 | 1,142 | 26,900 | 1,142 |
| 2024-08-27 | 1,138 | 1,155 | 1,136 | 1,151 | 47,400 | 1,151 |
| 2024-08-26 | 1,137 | 1,152 | 1,135 | 1,152 | 62,800 | 1,152 |
| 2024-08-23 | 1,144 | 1,156 | 1,135 | 1,139 | 95,700 | 1,139 |
| 2024-08-22 | 1,149 | 1,149 | 1,131 | 1,138 | 41,700 | 1,138 |
| 2024-08-21 | 1,133 | 1,148 | 1,130 | 1,148 | 67,600 | 1,148 |
| 2024-08-20 | 1,130 | 1,149 | 1,123 | 1,138 | 71,600 | 1,138 |
| 2024-08-19 | 1,111 | 1,135 | 1,111 | 1,112 | 95,900 | 1,112 |
| 2024-08-16 | 1,118 | 1,127 | 1,106 | 1,123 | 67,300 | 1,123 |
| 2024-08-15 | 1,122 | 1,126 | 1,089 | 1,106 | 102,200 | 1,106 |
| 2024-08-14 | 1,095 | 1,124 | 1,081 | 1,112 | 114,800 | 1,112 |
| 2024-08-13 | 1,094 | 1,107 | 1,074 | 1,099 | 148,300 | 1,099 |
| 2024-08-09 | 1,101 | 1,176 | 1,065 | 1,086 | 288,400 | 1,086 |
| 2024-08-08 | 1,026 | 1,056 | 1,025 | 1,038 | 75,600 | 1,038 |
| 2024-08-07 | 1,022 | 1,075 | 1,014 | 1,052 | 115,300 | 1,052 |
| 2024-08-06 | 961 | 1,067 | 961 | 1,060 | 254,500 | 1,060 |
| 2024-08-05 | 999 | 1,014 | 910 | 922 | 367,500 | 922 |
| 2024-08-02 | 1,067 | 1,077 | 1,042 | 1,047 | 142,600 | 1,047 |
| 2024-08-01 | 1,123 | 1,123 | 1,085 | 1,093 | 87,500 | 1,093 |
| 2024-07-31 | 1,114 | 1,136 | 1,108 | 1,136 | 71,100 | 1,136 |
| 2024-07-30 | 1,132 | 1,143 | 1,127 | 1,129 | 39,200 | 1,129 |
| 2024-07-29 | 1,113 | 1,146 | 1,108 | 1,140 | 52,300 | 1,140 |
| 2024-07-26 | 1,107 | 1,127 | 1,103 | 1,109 | 55,000 | 1,109 |
| 2024-07-25 | 1,109 | 1,126 | 1,106 | 1,110 | 152,300 | 1,110 |
| 2024-07-24 | 1,129 | 1,142 | 1,123 | 1,125 | 46,100 | 1,125 |
| 2024-07-23 | 1,149 | 1,166 | 1,141 | 1,142 | 49,000 | 1,142 |
| 2024-07-22 | 1,131 | 1,135 | 1,125 | 1,125 | 47,500 | 1,125 |
| 2024-07-19 | 1,152 | 1,152 | 1,138 | 1,149 | 67,300 | 1,149 |
| 2024-07-18 | 1,161 | 1,176 | 1,152 | 1,152 | 61,600 | 1,152 |
| 2024-07-17 | 1,182 | 1,182 | 1,154 | 1,171 | 68,700 | 1,171 |
| 2024-07-16 | 1,166 | 1,180 | 1,165 | 1,173 | 48,100 | 1,173 |
| 2024-07-12 | 1,164 | 1,191 | 1,163 | 1,165 | 134,800 | 1,165 |
| 2024-07-11 | 1,194 | 1,207 | 1,164 | 1,166 | 146,400 | 1,166 |
| 2024-07-10 | 1,173 | 1,178 | 1,155 | 1,171 | 129,400 | 1,171 |
| 2024-07-09 | 1,188 | 1,195 | 1,173 | 1,180 | 63,200 | 1,180 |
| 2024-07-08 | 1,190 | 1,206 | 1,180 | 1,183 | 90,400 | 1,183 |
| 2024-07-05 | 1,194 | 1,197 | 1,178 | 1,190 | 75,300 | 1,190 |
| 2024-07-04 | 1,187 | 1,200 | 1,185 | 1,193 | 76,400 | 1,193 |
| 2024-07-03 | 1,180 | 1,188 | 1,176 | 1,183 | 66,100 | 1,183 |
| 2024-07-02 | 1,176 | 1,189 | 1,174 | 1,187 | 75,100 | 1,187 |
| 2024-07-01 | 1,161 | 1,187 | 1,157 | 1,176 | 113,100 | 1,176 |
| 2024-06-28 | 1,168 | 1,168 | 1,153 | 1,161 | 50,200 | 1,161 |
| 2024-06-27 | 1,162 | 1,167 | 1,148 | 1,152 | 144,300 | 1,152 |
| 2024-06-26 | 1,185 | 1,185 | 1,157 | 1,163 | 106,500 | 1,163 |
| 2024-06-25 | 1,160 | 1,183 | 1,156 | 1,181 | 140,300 | 1,181 |
| 2024-06-24 | 1,140 | 1,159 | 1,140 | 1,156 | 89,900 | 1,156 |
| 2024-06-21 | 1,134 | 1,155 | 1,134 | 1,139 | 88,900 | 1,139 |
| 2024-06-20 | 1,146 | 1,150 | 1,127 | 1,130 | 58,500 | 1,130 |
| 2024-06-19 | 1,130 | 1,147 | 1,128 | 1,147 | 89,800 | 1,147 |
| 2024-06-18 | 1,107 | 1,129 | 1,104 | 1,129 | 84,700 | 1,129 |
| 2024-06-17 | 1,127 | 1,127 | 1,083 | 1,105 | 74,400 | 1,105 |
| 2024-06-14 | 1,080 | 1,132 | 1,080 | 1,129 | 204,500 | 1,129 |
| 2024-06-13 | 1,087 | 1,087 | 1,068 | 1,075 | 64,400 | 1,075 |
| 2024-06-12 | 1,105 | 1,117 | 1,088 | 1,092 | 57,700 | 1,092 |
| 2024-06-11 | 1,116 | 1,123 | 1,108 | 1,108 | 53,400 | 1,108 |
| 2024-06-10 | 1,119 | 1,119 | 1,103 | 1,114 | 76,400 | 1,114 |
| 2024-06-07 | 1,107 | 1,123 | 1,102 | 1,119 | 79,000 | 1,119 |
| 2024-06-06 | 1,092 | 1,116 | 1,089 | 1,112 | 90,500 | 1,112 |
| 2024-06-05 | 1,095 | 1,105 | 1,087 | 1,093 | 63,500 | 1,093 |
| 2024-06-04 | 1,078 | 1,101 | 1,078 | 1,098 | 47,800 | 1,098 |
| 2024-06-03 | 1,094 | 1,099 | 1,082 | 1,090 | 46,400 | 1,090 |
| 2024-05-31 | 1,081 | 1,087 | 1,077 | 1,084 | 44,100 | 1,084 |
| 2024-05-30 | 1,080 | 1,084 | 1,068 | 1,071 | 68,600 | 1,071 |
| 2024-05-29 | 1,088 | 1,097 | 1,078 | 1,080 | 45,500 | 1,080 |
| 2024-05-28 | 1,088 | 1,104 | 1,088 | 1,097 | 86,300 | 1,097 |
| 2024-05-27 | 1,061 | 1,092 | 1,061 | 1,090 | 73,600 | 1,090 |
| 2024-05-24 | 1,061 | 1,071 | 1,054 | 1,059 | 51,900 | 1,059 |
| 2024-05-23 | 1,080 | 1,081 | 1,067 | 1,080 | 34,800 | 1,080 |
| 2024-05-22 | 1,078 | 1,086 | 1,072 | 1,080 | 41,300 | 1,080 |
| 2024-05-21 | 1,085 | 1,091 | 1,072 | 1,076 | 47,600 | 1,076 |
| 2024-05-20 | 1,059 | 1,088 | 1,059 | 1,077 | 122,600 | 1,077 |
| 2024-05-17 | 1,033 | 1,072 | 1,031 | 1,059 | 93,700 | 1,059 |
| 2024-05-16 | 1,043 | 1,050 | 1,028 | 1,035 | 84,500 | 1,035 |
| 2024-05-15 | 1,055 | 1,083 | 1,046 | 1,046 | 146,300 | 1,046 |
| 2024-05-14 | 1,088 | 1,090 | 1,048 | 1,055 | 258,300 | 1,055 |
| 2024-05-13 | 1,125 | 1,133 | 1,108 | 1,118 | 154,000 | 1,118 |
| 2024-05-10 | 1,101 | 1,121 | 1,092 | 1,119 | 126,000 | 1,119 |
| 2024-05-09 | 1,102 | 1,104 | 1,078 | 1,102 | 93,400 | 1,102 |
| 2024-05-08 | 1,100 | 1,105 | 1,092 | 1,101 | 59,000 | 1,101 |
| 2024-05-07 | 1,100 | 1,109 | 1,086 | 1,092 | 76,200 | 1,092 |
| 2024-05-02 | 1,083 | 1,101 | 1,081 | 1,094 | 60,100 | 1,094 |
| 2024-05-01 | 1,097 | 1,097 | 1,079 | 1,083 | 41,600 | 1,083 |
| 2024-04-30 | 1,082 | 1,102 | 1,080 | 1,101 | 73,700 | 1,101 |
| 2024-04-26 | 1,080 | 1,089 | 1,072 | 1,084 | 51,800 | 1,084 |
| 2024-04-25 | 1,089 | 1,096 | 1,080 | 1,082 | 48,000 | 1,082 |
| 2024-04-24 | 1,089 | 1,097 | 1,078 | 1,091 | 63,200 | 1,091 |
| 2024-04-23 | 1,099 | 1,100 | 1,082 | 1,089 | 88,100 | 1,089 |
| 2024-04-22 | 1,068 | 1,107 | 1,068 | 1,086 | 186,100 | 1,086 |
| 2024-04-19 | 1,064 | 1,064 | 1,035 | 1,053 | 134,600 | 1,053 |
| 2024-04-18 | 1,054 | 1,067 | 1,049 | 1,062 | 49,400 | 1,062 |
| 2024-04-17 | 1,065 | 1,068 | 1,042 | 1,042 | 68,600 | 1,042 |
| 2024-04-16 | 1,077 | 1,080 | 1,054 | 1,054 | 98,800 | 1,054 |
| 2024-04-15 | 1,080 | 1,105 | 1,075 | 1,080 | 198,400 | 1,080 |
| 2024-04-12 | 1,058 | 1,092 | 1,058 | 1,089 | 145,700 | 1,089 |
| 2024-04-11 | 1,048 | 1,067 | 1,039 | 1,057 | 66,000 | 1,057 |
| 2024-04-10 | 1,095 | 1,095 | 1,055 | 1,055 | 115,500 | 1,055 |
| 2024-04-09 | 1,084 | 1,096 | 1,078 | 1,095 | 180,800 | 1,095 |
| 2024-04-08 | 1,074 | 1,090 | 1,069 | 1,088 | 152,800 | 1,088 |
| 2024-04-05 | 1,050 | 1,088 | 1,050 | 1,074 | 183,300 | 1,074 |
| 2024-04-04 | 1,054 | 1,054 | 1,038 | 1,050 | 107,200 | 1,050 |
| 2024-04-03 | 1,012 | 1,059 | 1,003 | 1,053 | 154,900 | 1,053 |
| 2024-04-02 | 1,023 | 1,027 | 1,005 | 1,010 | 143,300 | 1,010 |
| 2024-04-01 | 1,037 | 1,043 | 1,020 | 1,027 | 130,200 | 1,027 |
| 2024-03-29 | 1,065 | 1,071 | 1,037 | 1,037 | 142,900 | 1,037 |
| 2024-03-28 | 1,060 | 1,071 | 1,057 | 1,064 | 101,300 | 1,064 |
| 2024-03-27 | 1,070 | 1,088 | 1,067 | 1,071 | 134,800 | 1,071 |
| 2024-03-26 | 1,072 | 1,074 | 1,060 | 1,062 | 129,500 | 1,062 |
| 2024-03-25 | 1,088 | 1,096 | 1,075 | 1,075 | 83,700 | 1,075 |
| 2024-03-22 | 1,100 | 1,109 | 1,086 | 1,094 | 91,300 | 1,094 |
| 2024-03-21 | 1,104 | 1,106 | 1,093 | 1,097 | 114,400 | 1,097 |
| 2024-03-19 | 1,075 | 1,103 | 1,070 | 1,103 | 124,700 | 1,103 |
| 2024-03-18 | 1,056 | 1,086 | 1,056 | 1,083 | 142,300 | 1,083 |
| 2024-03-15 | 1,050 | 1,054 | 1,032 | 1,048 | 114,700 | 1,048 |
| 2024-03-14 | 1,046 | 1,065 | 1,041 | 1,054 | 119,800 | 1,054 |
| 2024-03-13 | 1,037 | 1,057 | 1,036 | 1,047 | 70,300 | 1,047 |
| 2024-03-12 | 1,025 | 1,048 | 1,018 | 1,035 | 133,900 | 1,035 |
| 2024-03-11 | 1,036 | 1,066 | 1,020 | 1,024 | 117,900 | 1,024 |
| 2024-03-08 | 1,006 | 1,058 | 1,006 | 1,049 | 297,100 | 1,049 |
| 2024-03-07 | 1,010 | 1,010 | 991 | 1,000 | 156,900 | 1,000 |
| 2024-03-06 | 999 | 1,020 | 998 | 1,006 | 176,400 | 1,006 |
| 2024-03-05 | 990 | 1,006 | 986 | 1,002 | 181,800 | 1,002 |
| 2024-03-04 | 1,003 | 1,010 | 992 | 992 | 246,900 | 992 |
| 2024-03-01 | 1,010 | 1,014 | 1,002 | 1,010 | 129,300 | 1,010 |
| 2024-02-29 | 1,011 | 1,017 | 998 | 1,014 | 188,600 | 1,014 |
| 2024-02-28 | 1,022 | 1,024 | 1,011 | 1,011 | 170,300 | 1,011 |
| 2024-02-27 | 1,048 | 1,048 | 1,017 | 1,022 | 262,500 | 1,022 |
| 2024-02-26 | 1,053 | 1,055 | 1,039 | 1,048 | 141,500 | 1,048 |
| 2024-02-22 | 1,031 | 1,055 | 1,031 | 1,053 | 152,300 | 1,053 |
| 2024-02-21 | 1,050 | 1,052 | 1,030 | 1,031 | 145,200 | 1,031 |
| 2024-02-20 | 1,050 | 1,056 | 1,045 | 1,052 | 88,800 | 1,052 |
| 2024-02-19 | 1,050 | 1,050 | 1,038 | 1,049 | 86,000 | 1,049 |
| 2024-02-16 | 1,050 | 1,057 | 1,033 | 1,049 | 149,300 | 1,049 |
| 2024-02-15 | 1,081 | 1,101 | 1,043 | 1,043 | 196,400 | 1,043 |
| 2024-02-14 | 1,058 | 1,083 | 1,042 | 1,078 | 182,700 | 1,078 |
| 2024-02-13 | 1,045 | 1,049 | 1,037 | 1,041 | 114,000 | 1,041 |
| 2024-02-09 | 1,042 | 1,047 | 1,037 | 1,041 | 96,800 | 1,041 |
| 2024-02-08 | 1,066 | 1,067 | 1,050 | 1,052 | 82,800 | 1,052 |
| 2024-02-07 | 1,070 | 1,081 | 1,064 | 1,074 | 83,800 | 1,074 |
| 2024-02-06 | 1,093 | 1,093 | 1,073 | 1,073 | 94,900 | 1,073 |
| 2024-02-05 | 1,090 | 1,104 | 1,081 | 1,099 | 132,600 | 1,099 |
| 2024-02-02 | 1,100 | 1,100 | 1,087 | 1,087 | 88,500 | 1,087 |
| 2024-02-01 | 1,111 | 1,120 | 1,099 | 1,100 | 99,400 | 1,100 |
| 2024-01-31 | 1,110 | 1,119 | 1,103 | 1,118 | 109,300 | 1,118 |
| 2024-01-30 | 1,124 | 1,125 | 1,110 | 1,110 | 71,000 | 1,110 |
| 2024-01-29 | 1,111 | 1,126 | 1,111 | 1,120 | 54,500 | 1,120 |
| 2024-01-26 | 1,127 | 1,127 | 1,107 | 1,110 | 83,500 | 1,110 |
| 2024-01-25 | 1,114 | 1,128 | 1,112 | 1,127 | 71,300 | 1,127 |
| 2024-01-24 | 1,114 | 1,129 | 1,110 | 1,114 | 71,000 | 1,114 |
| 2024-01-23 | 1,139 | 1,143 | 1,119 | 1,119 | 141,900 | 1,119 |
| 2024-01-22 | 1,115 | 1,137 | 1,111 | 1,135 | 66,800 | 1,135 |
| 2024-01-19 | 1,130 | 1,130 | 1,113 | 1,114 | 99,100 | 1,114 |
| 2024-01-18 | 1,125 | 1,138 | 1,118 | 1,129 | 77,900 | 1,129 |
| 2024-01-17 | 1,154 | 1,158 | 1,120 | 1,120 | 146,100 | 1,120 |
| 2024-01-16 | 1,158 | 1,173 | 1,146 | 1,152 | 124,600 | 1,152 |
| 2024-01-15 | 1,138 | 1,162 | 1,137 | 1,155 | 124,500 | 1,155 |
| 2024-01-12 | 1,132 | 1,147 | 1,121 | 1,137 | 115,200 | 1,137 |
| 2024-01-11 | 1,130 | 1,147 | 1,123 | 1,128 | 114,600 | 1,128 |
| 2024-01-10 | 1,130 | 1,135 | 1,120 | 1,128 | 84,100 | 1,128 |
| 2024-01-09 | 1,129 | 1,134 | 1,117 | 1,134 | 94,700 | 1,134 |
| 2024-01-05 | 1,126 | 1,132 | 1,107 | 1,129 | 127,700 | 1,129 |
| 2024-01-04 | 1,089 | 1,125 | 1,085 | 1,125 | 153,300 | 1,125 |
分割・併合履歴 ： [1990-05-28]1株→1.186株