9502 中部電力(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 | 1,662 | 1,672 | 1,650.5 | 1,655.5 | 1,817,800 | 1,655.50 |
| 2024-12-27 | 1,640 | 1,655 | 1,636.5 | 1,653 | 1,710,100 | 1,653 |
| 2024-12-26 | 1,620 | 1,630.5 | 1,614 | 1,630.5 | 1,518,900 | 1,630.50 |
| 2024-12-25 | 1,620 | 1,626 | 1,606.5 | 1,626 | 1,329,600 | 1,626 |
| 2024-12-24 | 1,588 | 1,627.5 | 1,586 | 1,624 | 2,364,300 | 1,624 |
| 2024-12-23 | 1,550 | 1,584 | 1,542 | 1,582.5 | 3,056,400 | 1,582.50 |
| 2024-12-20 | 1,569 | 1,580 | 1,535 | 1,535 | 5,808,700 | 1,535 |
| 2024-12-19 | 1,580 | 1,590 | 1,560.5 | 1,560.5 | 2,479,400 | 1,560.50 |
| 2024-12-18 | 1,589.5 | 1,598.5 | 1,580 | 1,588 | 2,217,100 | 1,588 |
| 2024-12-17 | 1,593.5 | 1,609.5 | 1,569.5 | 1,569.5 | 1,944,000 | 1,569.50 |
| 2024-12-16 | 1,628 | 1,632.5 | 1,594 | 1,594 | 1,992,200 | 1,594 |
| 2024-12-13 | 1,624.5 | 1,635 | 1,610.5 | 1,628 | 2,948,700 | 1,628 |
| 2024-12-12 | 1,583 | 1,635 | 1,582 | 1,624 | 4,300,300 | 1,624 |
| 2024-12-11 | 1,585 | 1,592 | 1,553.5 | 1,553.5 | 2,027,000 | 1,553.50 |
| 2024-12-10 | 1,594.5 | 1,599 | 1,574 | 1,577.5 | 2,152,300 | 1,577.50 |
| 2024-12-09 | 1,575 | 1,590.5 | 1,567 | 1,579 | 2,815,700 | 1,579 |
| 2024-12-06 | 1,570 | 1,582 | 1,562 | 1,573 | 2,372,800 | 1,573 |
| 2024-12-05 | 1,576 | 1,578.5 | 1,543 | 1,550.5 | 2,994,000 | 1,550.50 |
| 2024-12-04 | 1,603.5 | 1,605 | 1,578 | 1,578 | 2,571,000 | 1,578 |
| 2024-12-03 | 1,610 | 1,620 | 1,596 | 1,604 | 2,283,900 | 1,604 |
| 2024-12-02 | 1,598 | 1,613.5 | 1,593.5 | 1,611 | 2,389,600 | 1,611 |
| 2024-11-29 | 1,597 | 1,610.5 | 1,582.5 | 1,583 | 2,875,400 | 1,583 |
| 2024-11-28 | 1,594 | 1,616.5 | 1,592 | 1,594.5 | 2,729,600 | 1,594.50 |
| 2024-11-27 | 1,595.5 | 1,612.5 | 1,582.5 | 1,590 | 2,544,800 | 1,590 |
| 2024-11-26 | 1,632 | 1,635 | 1,594.5 | 1,594.5 | 2,765,000 | 1,594.50 |
| 2024-11-25 | 1,648.5 | 1,656 | 1,634.5 | 1,634.5 | 6,532,800 | 1,634.50 |
| 2024-11-22 | 1,635 | 1,649.5 | 1,628.5 | 1,639.5 | 2,380,000 | 1,639.50 |
| 2024-11-21 | 1,651 | 1,656 | 1,626.5 | 1,640.5 | 2,591,700 | 1,640.50 |
| 2024-11-20 | 1,676 | 1,683.5 | 1,659.5 | 1,659.5 | 1,911,200 | 1,659.50 |
| 2024-11-19 | 1,710 | 1,713.5 | 1,679 | 1,681.5 | 2,287,700 | 1,681.50 |
| 2024-11-18 | 1,700 | 1,736.5 | 1,698.5 | 1,714 | 1,976,100 | 1,714 |
| 2024-11-15 | 1,686.5 | 1,720 | 1,675.5 | 1,700.5 | 2,694,400 | 1,700.50 |
| 2024-11-14 | 1,663 | 1,685 | 1,645 | 1,662.5 | 3,627,200 | 1,662.50 |
| 2024-11-13 | 1,707 | 1,723 | 1,698 | 1,703 | 2,019,400 | 1,703 |
| 2024-11-12 | 1,697 | 1,709.5 | 1,688 | 1,706.5 | 2,181,500 | 1,706.50 |
| 2024-11-11 | 1,690.5 | 1,703.5 | 1,672.5 | 1,682 | 1,791,300 | 1,682 |
| 2024-11-08 | 1,754.5 | 1,754.5 | 1,698 | 1,704 | 1,813,800 | 1,704 |
| 2024-11-07 | 1,725.5 | 1,750.5 | 1,718.5 | 1,735 | 1,907,400 | 1,735 |
| 2024-11-06 | 1,715 | 1,740 | 1,704.5 | 1,710 | 2,153,300 | 1,710 |
| 2024-11-05 | 1,740 | 1,740 | 1,703 | 1,722.5 | 2,047,200 | 1,722.50 |
| 2024-11-01 | 1,733.5 | 1,762 | 1,728 | 1,747 | 1,815,600 | 1,747 |
| 2024-10-31 | 1,758.5 | 1,782.5 | 1,745.5 | 1,755 | 2,521,400 | 1,755 |
| 2024-10-30 | 1,728.5 | 1,782 | 1,703 | 1,756.5 | 5,247,000 | 1,756.50 |
| 2024-10-29 | 1,684 | 1,705 | 1,680 | 1,705 | 2,487,300 | 1,705 |
| 2024-10-28 | 1,650 | 1,678 | 1,631.5 | 1,667.5 | 1,983,500 | 1,667.50 |
| 2024-10-25 | 1,657 | 1,679 | 1,642 | 1,650.5 | 1,552,000 | 1,650.50 |
| 2024-10-24 | 1,676 | 1,677.5 | 1,647 | 1,658 | 1,999,100 | 1,658 |
| 2024-10-23 | 1,692.5 | 1,711 | 1,682.5 | 1,683.5 | 1,255,300 | 1,683.50 |
| 2024-10-22 | 1,695 | 1,711 | 1,684 | 1,696.5 | 1,681,900 | 1,696.50 |
| 2024-10-21 | 1,737.5 | 1,737.5 | 1,696 | 1,699.5 | 2,110,400 | 1,699.50 |
| 2024-10-18 | 1,772 | 1,776.5 | 1,741 | 1,745.5 | 2,133,500 | 1,745.50 |
| 2024-10-17 | 1,742 | 1,799.5 | 1,734 | 1,757.5 | 3,896,700 | 1,757.50 |
| 2024-10-16 | 1,681 | 1,701 | 1,677.5 | 1,684 | 1,547,000 | 1,684 |
| 2024-10-15 | 1,692.5 | 1,702 | 1,681 | 1,681 | 1,868,600 | 1,681 |
| 2024-10-11 | 1,692 | 1,695.5 | 1,674 | 1,682.5 | 2,236,900 | 1,682.50 |
| 2024-10-10 | 1,713 | 1,722 | 1,697 | 1,699 | 1,522,600 | 1,699 |
| 2024-10-09 | 1,739.5 | 1,742.5 | 1,702 | 1,712 | 1,985,300 | 1,712 |
| 2024-10-08 | 1,701 | 1,745.5 | 1,701 | 1,726 | 2,350,700 | 1,726 |
| 2024-10-07 | 1,734.5 | 1,738 | 1,713 | 1,725 | 1,821,400 | 1,725 |
| 2024-10-04 | 1,705.5 | 1,733 | 1,703.5 | 1,724.5 | 1,474,300 | 1,724.50 |
| 2024-10-03 | 1,707.5 | 1,721 | 1,698 | 1,706 | 1,483,100 | 1,706 |
| 2024-10-02 | 1,680 | 1,701.5 | 1,673.5 | 1,678 | 1,665,500 | 1,678 |
| 2024-10-01 | 1,690 | 1,700.5 | 1,677.5 | 1,680.5 | 1,672,400 | 1,680.50 |
| 2024-09-30 | 1,695 | 1,714 | 1,666 | 1,681 | 3,291,200 | 1,681 |
| 2024-09-27 | 1,745 | 1,759.5 | 1,726.5 | 1,756 | 2,187,200 | 1,756 |
| 2024-09-26 | 1,736 | 1,767.5 | 1,725.5 | 1,767.5 | 2,308,100 | 1,767.50 |
| 2024-09-25 | 1,742 | 1,742 | 1,716.5 | 1,731 | 1,504,300 | 1,731 |
| 2024-09-24 | 1,710.5 | 1,734 | 1,702.5 | 1,726 | 1,602,700 | 1,726 |
| 2024-09-20 | 1,727.5 | 1,732 | 1,696 | 1,700 | 3,307,700 | 1,700 |
| 2024-09-19 | 1,718 | 1,729.5 | 1,702.5 | 1,718 | 1,549,200 | 1,718 |
| 2024-09-18 | 1,690 | 1,710.5 | 1,683 | 1,710.5 | 1,417,700 | 1,710.50 |
| 2024-09-17 | 1,714 | 1,722 | 1,663 | 1,688 | 2,320,800 | 1,688 |
| 2024-09-13 | 1,706.5 | 1,715.5 | 1,698 | 1,701.5 | 1,805,600 | 1,701.50 |
| 2024-09-12 | 1,726.5 | 1,732 | 1,710 | 1,725 | 2,854,400 | 1,725 |
| 2024-09-11 | 1,740.5 | 1,740.5 | 1,703 | 1,721.5 | 2,491,000 | 1,721.50 |
| 2024-09-10 | 1,790.5 | 1,793.5 | 1,750.5 | 1,753 | 2,316,000 | 1,753 |
| 2024-09-09 | 1,775 | 1,805 | 1,756 | 1,794.5 | 1,521,200 | 1,794.50 |
| 2024-09-06 | 1,798 | 1,837.5 | 1,794.5 | 1,804.5 | 2,177,100 | 1,804.50 |
| 2024-09-05 | 1,785 | 1,819.5 | 1,769 | 1,794 | 1,988,900 | 1,794 |
| 2024-09-04 | 1,818 | 1,820 | 1,781.5 | 1,789 | 2,500,800 | 1,789 |
| 2024-09-03 | 1,822.5 | 1,844.5 | 1,817 | 1,831.5 | 1,540,500 | 1,831.50 |
| 2024-09-02 | 1,822 | 1,842 | 1,807 | 1,826.5 | 1,497,100 | 1,826.50 |
| 2024-08-30 | 1,817 | 1,840.5 | 1,812 | 1,819 | 2,660,900 | 1,819 |
| 2024-08-29 | 1,798 | 1,812 | 1,792 | 1,805.5 | 1,163,100 | 1,805.50 |
| 2024-08-28 | 1,790 | 1,795.5 | 1,782.5 | 1,794.5 | 1,098,400 | 1,794.50 |
| 2024-08-27 | 1,798 | 1,799.5 | 1,782 | 1,789 | 889,400 | 1,789 |
| 2024-08-26 | 1,801 | 1,805.5 | 1,781 | 1,787.5 | 1,047,300 | 1,787.50 |
| 2024-08-23 | 1,786 | 1,814.5 | 1,786 | 1,802.5 | 1,514,300 | 1,802.50 |
| 2024-08-22 | 1,772.5 | 1,786.5 | 1,762 | 1,786 | 1,549,000 | 1,786 |
| 2024-08-21 | 1,774 | 1,781.5 | 1,753.5 | 1,760.5 | 1,603,800 | 1,760.50 |
| 2024-08-20 | 1,769 | 1,774.5 | 1,740.5 | 1,760 | 1,699,400 | 1,760 |
| 2024-08-19 | 1,768 | 1,779 | 1,750 | 1,751.5 | 1,430,600 | 1,751.50 |
| 2024-08-16 | 1,758 | 1,773 | 1,746.5 | 1,760.5 | 1,758,000 | 1,760.50 |
| 2024-08-15 | 1,725 | 1,734 | 1,713.5 | 1,725.5 | 2,862,900 | 1,725.50 |
| 2024-08-14 | 1,702 | 1,738.5 | 1,690 | 1,730 | 3,111,100 | 1,730 |
| 2024-08-13 | 1,707.5 | 1,739 | 1,690.5 | 1,703.5 | 4,081,500 | 1,703.50 |
| 2024-08-09 | 1,793 | 1,800.5 | 1,689.5 | 1,709 | 4,420,600 | 1,709 |
| 2024-08-08 | 1,780 | 1,822 | 1,765 | 1,770.5 | 2,325,700 | 1,770.50 |
| 2024-08-07 | 1,736 | 1,841.5 | 1,736 | 1,785.5 | 3,073,600 | 1,785.50 |
| 2024-08-06 | 1,706 | 1,782 | 1,690 | 1,766 | 3,853,200 | 1,766 |
| 2024-08-05 | 1,690 | 1,727 | 1,600.5 | 1,626 | 3,727,000 | 1,626 |
| 2024-08-02 | 1,757.5 | 1,791 | 1,751 | 1,768.5 | 2,695,600 | 1,768.50 |
| 2024-08-01 | 1,855 | 1,861 | 1,774.5 | 1,791 | 3,059,700 | 1,791 |
| 2024-07-31 | 1,895 | 1,904 | 1,853.5 | 1,893.5 | 2,452,200 | 1,893.50 |
| 2024-07-30 | 1,837.5 | 1,874.5 | 1,835 | 1,864.5 | 1,514,500 | 1,864.50 |
| 2024-07-29 | 1,813.5 | 1,871 | 1,813.5 | 1,865.5 | 2,060,700 | 1,865.50 |
| 2024-07-26 | 1,860.5 | 1,860.5 | 1,808 | 1,811 | 2,405,700 | 1,811 |
| 2024-07-25 | 1,840 | 1,858 | 1,827.5 | 1,840.5 | 2,299,600 | 1,840.50 |
| 2024-07-24 | 1,885 | 1,891 | 1,846 | 1,846.5 | 2,294,100 | 1,846.50 |
| 2024-07-23 | 1,903 | 1,920 | 1,885 | 1,895 | 1,523,900 | 1,895 |
| 2024-07-22 | 1,901 | 1,916.5 | 1,885.5 | 1,909.5 | 1,937,600 | 1,909.50 |
| 2024-07-19 | 1,930 | 1,936.5 | 1,883 | 1,890.5 | 5,784,200 | 1,890.50 |
| 2024-07-18 | 1,905 | 1,952.5 | 1,896.5 | 1,940.5 | 2,472,200 | 1,940.50 |
| 2024-07-17 | 1,883 | 1,911 | 1,868 | 1,892 | 1,918,700 | 1,892 |
| 2024-07-16 | 1,884 | 1,889 | 1,868 | 1,878.5 | 2,141,500 | 1,878.50 |
| 2024-07-12 | 1,884 | 1,910.5 | 1,880 | 1,893 | 2,047,100 | 1,893 |
| 2024-07-11 | 1,879 | 1,891.5 | 1,871.5 | 1,884.5 | 2,022,100 | 1,884.50 |
| 2024-07-10 | 1,860 | 1,868.5 | 1,854.5 | 1,867 | 1,900,900 | 1,867 |
| 2024-07-09 | 1,845 | 1,862 | 1,842.5 | 1,853.5 | 1,676,300 | 1,853.50 |
| 2024-07-08 | 1,862 | 1,870 | 1,838.5 | 1,851 | 2,015,200 | 1,851 |
| 2024-07-05 | 1,903 | 1,906 | 1,860 | 1,861.5 | 2,513,500 | 1,861.50 |
| 2024-07-04 | 1,902 | 1,916.5 | 1,883 | 1,897 | 1,644,300 | 1,897 |
| 2024-07-03 | 1,880 | 1,894.5 | 1,877.5 | 1,894 | 1,703,400 | 1,894 |
| 2024-07-02 | 1,885.5 | 1,901.5 | 1,880 | 1,890.5 | 2,199,200 | 1,890.50 |
| 2024-07-01 | 1,917 | 1,920.5 | 1,887.5 | 1,893 | 1,805,500 | 1,893 |
| 2024-06-28 | 1,900 | 1,905 | 1,878 | 1,901 | 2,501,400 | 1,901 |
| 2024-06-27 | 1,901 | 1,918.5 | 1,886.5 | 1,904.5 | 1,998,200 | 1,904.50 |
| 2024-06-26 | 1,906 | 1,919.5 | 1,892.5 | 1,902 | 1,916,200 | 1,902 |
| 2024-06-25 | 1,911 | 1,925 | 1,902 | 1,913 | 1,948,000 | 1,913 |
| 2024-06-24 | 1,866 | 1,899 | 1,853.5 | 1,887.5 | 2,838,100 | 1,887.50 |
| 2024-06-21 | 1,878 | 1,883.5 | 1,854 | 1,866 | 5,131,600 | 1,866 |
| 2024-06-20 | 1,880 | 1,889 | 1,863.5 | 1,873 | 1,936,700 | 1,873 |
| 2024-06-19 | 1,887 | 1,899.5 | 1,879 | 1,892 | 1,301,100 | 1,892 |
| 2024-06-18 | 1,890 | 1,911.5 | 1,876 | 1,882 | 2,260,800 | 1,882 |
| 2024-06-17 | 1,937 | 1,940 | 1,901.5 | 1,910 | 2,066,300 | 1,910 |
| 2024-06-14 | 1,914.5 | 1,966.5 | 1,912 | 1,945.5 | 2,911,100 | 1,945.50 |
| 2024-06-13 | 1,988 | 2,001 | 1,933.5 | 1,934.5 | 3,775,600 | 1,934.50 |
| 2024-06-12 | 1,995.5 | 2,019.5 | 1,982.5 | 2,016.5 | 1,978,400 | 2,016.50 |
| 2024-06-11 | 2,035 | 2,051 | 1,995.5 | 1,995.5 | 1,918,000 | 1,995.50 |
| 2024-06-10 | 2,005.5 | 2,051 | 1,992.5 | 2,024.5 | 2,673,900 | 2,024.50 |
| 2024-06-07 | 2,036 | 2,062.5 | 2,008.5 | 2,008.5 | 1,940,400 | 2,008.50 |
| 2024-06-06 | 2,038 | 2,052.5 | 2,009 | 2,031 | 3,026,300 | 2,031 |
| 2024-06-05 | 2,055 | 2,072.5 | 2,031.5 | 2,036.5 | 3,623,100 | 2,036.50 |
| 2024-06-04 | 2,127 | 2,134.5 | 2,064.5 | 2,072.5 | 4,444,200 | 2,072.50 |
| 2024-06-03 | 2,189 | 2,218.5 | 2,136 | 2,137.5 | 4,278,900 | 2,137.50 |
| 2024-05-31 | 2,140 | 2,203.5 | 2,131 | 2,166.5 | 8,970,700 | 2,166.50 |
| 2024-05-30 | 2,076.5 | 2,128.5 | 2,060.5 | 2,111.5 | 3,281,000 | 2,111.50 |
| 2024-05-29 | 2,165.5 | 2,189.5 | 2,110.5 | 2,110.5 | 3,895,100 | 2,110.50 |
| 2024-05-28 | 2,100 | 2,174.5 | 2,096.5 | 2,153 | 4,603,000 | 2,153 |
| 2024-05-27 | 2,046 | 2,094 | 2,033.5 | 2,089 | 2,643,700 | 2,089 |
| 2024-05-24 | 1,967.5 | 2,052.5 | 1,965.5 | 2,026 | 2,156,600 | 2,026 |
| 2024-05-23 | 1,972 | 2,029.5 | 1,967 | 2,017.5 | 2,475,300 | 2,017.50 |
| 2024-05-22 | 2,046 | 2,051.5 | 1,972.5 | 1,978.5 | 2,989,000 | 1,978.50 |
| 2024-05-21 | 2,007 | 2,061.5 | 2,002 | 2,047 | 2,623,400 | 2,047 |
| 2024-05-20 | 1,947 | 2,010.5 | 1,944.5 | 2,009.5 | 2,622,900 | 2,009.50 |
| 2024-05-17 | 1,927.5 | 1,960.5 | 1,926 | 1,951.5 | 2,151,800 | 1,951.50 |
| 2024-05-16 | 1,944 | 1,950.5 | 1,912 | 1,926.5 | 1,947,600 | 1,926.50 |
| 2024-05-15 | 1,973.5 | 1,987.5 | 1,928 | 1,929 | 2,749,900 | 1,929 |
| 2024-05-14 | 1,966.5 | 1,987 | 1,952.5 | 1,969.5 | 1,785,900 | 1,969.50 |
| 2024-05-13 | 1,976 | 1,988 | 1,955 | 1,984 | 1,644,900 | 1,984 |
| 2024-05-10 | 1,978 | 2,001 | 1,978 | 1,990 | 1,468,900 | 1,990 |
| 2024-05-09 | 1,987.5 | 1,994 | 1,973.5 | 1,976 | 1,577,300 | 1,976 |
| 2024-05-08 | 1,990 | 2,004.5 | 1,968 | 1,984.5 | 2,206,500 | 1,984.50 |
| 2024-05-07 | 2,000 | 2,011 | 1,965 | 1,997 | 2,756,000 | 1,997 |
| 2024-05-02 | 2,002 | 2,028.5 | 1,992 | 2,010 | 1,937,400 | 2,010 |
| 2024-05-01 | 2,009.5 | 2,020.5 | 1,976.5 | 2,003.5 | 2,388,900 | 2,003.50 |
| 2024-04-30 | 1,959 | 2,080 | 1,951.5 | 2,025 | 4,248,900 | 2,025 |
| 2024-04-26 | 1,976 | 1,978 | 1,929.5 | 1,954.5 | 3,061,000 | 1,954.50 |
| 2024-04-25 | 2,033 | 2,033 | 1,979 | 1,981.5 | 1,953,200 | 1,981.50 |
| 2024-04-24 | 2,030 | 2,038.5 | 2,002.5 | 2,023.5 | 2,620,700 | 2,023.50 |
| 2024-04-23 | 2,022.5 | 2,052 | 2,006.5 | 2,013 | 2,389,700 | 2,013 |
| 2024-04-22 | 1,978.5 | 2,035 | 1,974.5 | 2,023 | 2,741,500 | 2,023 |
| 2024-04-19 | 1,973.5 | 1,980 | 1,925.5 | 1,940 | 3,303,200 | 1,940 |
| 2024-04-18 | 1,939 | 1,992 | 1,927.5 | 1,981.5 | 2,916,200 | 1,981.50 |
| 2024-04-17 | 2,034 | 2,041.5 | 1,930.5 | 1,932 | 3,442,200 | 1,932 |
| 2024-04-16 | 2,077 | 2,098.5 | 2,032.5 | 2,032.5 | 3,645,300 | 2,032.50 |
| 2024-04-15 | 2,005 | 2,085 | 1,983 | 2,078 | 2,998,800 | 2,078 |
| 2024-04-12 | 2,030 | 2,054 | 2,003.5 | 2,032 | 2,992,900 | 2,032 |
| 2024-04-11 | 1,965 | 2,070 | 1,947 | 2,027 | 3,952,600 | 2,027 |
| 2024-04-10 | 1,952 | 1,992.5 | 1,938 | 1,973.5 | 1,879,400 | 1,973.50 |
| 2024-04-09 | 1,951 | 1,961 | 1,932.5 | 1,952 | 1,502,600 | 1,952 |
| 2024-04-08 | 1,950 | 1,961 | 1,934 | 1,949 | 2,308,200 | 1,949 |
| 2024-04-05 | 1,950 | 1,957.5 | 1,908.5 | 1,948.5 | 2,574,500 | 1,948.50 |
| 2024-04-04 | 1,980 | 2,007.5 | 1,976.5 | 1,983 | 2,526,400 | 1,983 |
| 2024-04-03 | 1,935 | 1,990 | 1,933 | 1,956 | 3,194,600 | 1,956 |
| 2024-04-02 | 1,943.5 | 1,973 | 1,922 | 1,928.5 | 2,047,600 | 1,928.50 |
| 2024-04-01 | 2,000 | 2,001.5 | 1,931 | 1,944 | 1,975,600 | 1,944 |
| 2024-03-29 | 1,979 | 2,003.5 | 1,969 | 1,989 | 1,460,100 | 1,989 |
| 2024-03-28 | 1,966 | 2,002.5 | 1,960 | 1,974.5 | 2,355,500 | 1,974.50 |
| 2024-03-27 | 2,042 | 2,053 | 1,986.5 | 1,990 | 3,717,400 | 1,990 |
| 2024-03-26 | 2,001 | 2,041.5 | 2,001 | 2,026 | 2,168,200 | 2,026 |
| 2024-03-25 | 2,040 | 2,042 | 2,001 | 2,002 | 2,363,400 | 2,002 |
| 2024-03-22 | 2,014 | 2,043 | 2,006 | 2,029.5 | 2,177,100 | 2,029.50 |
| 2024-03-21 | 2,023.5 | 2,027 | 1,988 | 2,014 | 2,682,800 | 2,014 |
| 2024-03-19 | 1,990.5 | 2,011 | 1,979.5 | 2,001 | 2,523,100 | 2,001 |
| 2024-03-18 | 2,039 | 2,049.5 | 1,956.5 | 1,972 | 3,332,800 | 1,972 |
| 2024-03-15 | 1,989 | 2,029.5 | 1,973.5 | 2,029.5 | 4,848,500 | 2,029.50 |
| 2024-03-14 | 1,913.5 | 1,984 | 1,912 | 1,972.5 | 3,777,700 | 1,972.50 |
| 2024-03-13 | 1,885 | 1,931 | 1,880 | 1,913.5 | 3,626,600 | 1,913.50 |
| 2024-03-12 | 1,878 | 1,883 | 1,840.5 | 1,880.5 | 2,082,000 | 1,880.50 |
| 2024-03-11 | 1,916.5 | 1,928.5 | 1,855.5 | 1,878 | 2,866,800 | 1,878 |
| 2024-03-08 | 1,895 | 1,933.5 | 1,890.5 | 1,921.5 | 2,120,900 | 1,921.50 |
| 2024-03-07 | 1,900 | 1,915.5 | 1,885.5 | 1,915.5 | 2,526,800 | 1,915.50 |
| 2024-03-06 | 1,870 | 1,909 | 1,861.5 | 1,900.5 | 2,192,700 | 1,900.50 |
| 2024-03-05 | 1,871 | 1,891.5 | 1,857 | 1,880 | 1,593,500 | 1,880 |
| 2024-03-04 | 1,880 | 1,892.5 | 1,862 | 1,872.5 | 2,493,200 | 1,872.50 |
| 2024-03-01 | 1,870 | 1,892.5 | 1,865 | 1,887 | 1,523,200 | 1,887 |
| 2024-02-29 | 1,890 | 1,907.5 | 1,864 | 1,866.5 | 2,980,800 | 1,866.50 |
| 2024-02-28 | 1,879.5 | 1,927 | 1,876 | 1,908 | 2,987,100 | 1,908 |
| 2024-02-27 | 1,866.5 | 1,888 | 1,842.5 | 1,867.5 | 2,252,900 | 1,867.50 |
| 2024-02-26 | 1,900 | 1,914.5 | 1,877.5 | 1,879 | 1,924,800 | 1,879 |
| 2024-02-22 | 1,891.5 | 1,913.5 | 1,883 | 1,895 | 2,365,300 | 1,895 |
| 2024-02-21 | 1,915.5 | 1,921 | 1,882.5 | 1,895 | 1,891,900 | 1,895 |
| 2024-02-20 | 1,910.5 | 1,924 | 1,894.5 | 1,916 | 1,651,500 | 1,916 |
| 2024-02-19 | 1,870 | 1,917.5 | 1,866.5 | 1,917.5 | 1,185,100 | 1,917.50 |
| 2024-02-16 | 1,837.5 | 1,885 | 1,835 | 1,880.5 | 2,880,400 | 1,880.50 |
| 2024-02-15 | 1,837 | 1,846 | 1,818 | 1,822.5 | 2,200,900 | 1,822.50 |
| 2024-02-14 | 1,892 | 1,895 | 1,829 | 1,832 | 3,643,400 | 1,832 |
| 2024-02-13 | 1,877 | 1,902 | 1,865.5 | 1,894.5 | 2,367,200 | 1,894.50 |
| 2024-02-09 | 1,891 | 1,896 | 1,859.5 | 1,859.5 | 2,518,600 | 1,859.50 |
| 2024-02-08 | 1,940 | 1,952 | 1,892 | 1,906 | 2,488,500 | 1,906 |
| 2024-02-07 | 1,930 | 1,962.5 | 1,926 | 1,962.5 | 1,549,100 | 1,962.50 |
| 2024-02-06 | 1,949 | 1,963 | 1,917 | 1,940 | 2,031,100 | 1,940 |
| 2024-02-05 | 1,957.5 | 1,988.5 | 1,943 | 1,969.5 | 1,626,800 | 1,969.50 |
| 2024-02-02 | 1,932 | 1,986 | 1,911.5 | 1,958 | 2,793,500 | 1,958 |
| 2024-02-01 | 1,917.5 | 1,973.5 | 1,898 | 1,942 | 3,543,200 | 1,942 |
| 2024-01-31 | 1,948 | 1,969 | 1,892 | 1,917.5 | 3,432,400 | 1,917.50 |
| 2024-01-30 | 1,900.5 | 1,917.5 | 1,893.5 | 1,909.5 | 1,762,800 | 1,909.50 |
| 2024-01-29 | 1,874 | 1,911.5 | 1,873 | 1,899.5 | 1,667,900 | 1,899.50 |
| 2024-01-26 | 1,885 | 1,885 | 1,853.5 | 1,858 | 1,612,300 | 1,858 |
| 2024-01-25 | 1,855.5 | 1,885 | 1,847 | 1,882.5 | 1,769,600 | 1,882.50 |
| 2024-01-24 | 1,869.5 | 1,876.5 | 1,848 | 1,860.5 | 1,672,500 | 1,860.50 |
| 2024-01-23 | 1,880 | 1,910.5 | 1,871.5 | 1,881 | 2,010,200 | 1,881 |
| 2024-01-22 | 1,880.5 | 1,912.5 | 1,876 | 1,911 | 1,546,000 | 1,911 |
| 2024-01-19 | 1,913.5 | 1,914 | 1,868 | 1,876 | 6,144,900 | 1,876 |
| 2024-01-18 | 1,913 | 1,934.5 | 1,907 | 1,911 | 1,661,200 | 1,911 |
| 2024-01-17 | 1,942.5 | 1,978 | 1,914.5 | 1,919 | 2,529,400 | 1,919 |
| 2024-01-16 | 1,955 | 1,977.5 | 1,930.5 | 1,958.5 | 2,243,200 | 1,958.50 |
| 2024-01-15 | 1,912 | 1,967.5 | 1,907 | 1,967.5 | 1,845,000 | 1,967.50 |
| 2024-01-12 | 1,930 | 1,934.5 | 1,903 | 1,909 | 1,869,700 | 1,909 |
| 2024-01-11 | 1,935 | 1,966.5 | 1,933 | 1,937.5 | 2,162,400 | 1,937.50 |
| 2024-01-10 | 1,924.5 | 1,946.5 | 1,911.5 | 1,928 | 1,705,300 | 1,928 |
| 2024-01-09 | 1,905 | 1,933.5 | 1,884 | 1,926.5 | 3,023,600 | 1,926.50 |
| 2024-01-05 | 1,887 | 1,904 | 1,860 | 1,903 | 1,902,600 | 1,903 |
| 2024-01-04 | 1,817.5 | 1,857 | 1,780.5 | 1,852 | 2,304,300 | 1,852 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株