9503 関西電力(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,703 | 1,719 | 1,696.5 | 1,717 | 4,413,300 | 1,717 |
| 2024-12-25 | 1,725 | 1,727.5 | 1,688.5 | 1,702.5 | 5,000,700 | 1,702.50 |
| 2024-12-24 | 1,684 | 1,724 | 1,678 | 1,717 | 6,911,300 | 1,717 |
| 2024-12-23 | 1,655 | 1,679.5 | 1,641 | 1,679.5 | 7,058,500 | 1,679.50 |
| 2024-12-20 | 1,682.5 | 1,693 | 1,636 | 1,663.5 | 14,842,700 | 1,663.50 |
| 2024-12-19 | 1,700 | 1,708.5 | 1,677 | 1,679.5 | 6,315,100 | 1,679.50 |
| 2024-12-18 | 1,680 | 1,723.5 | 1,663 | 1,716 | 10,812,500 | 1,716 |
| 2024-12-17 | 1,701.5 | 1,707 | 1,661 | 1,662 | 17,343,000 | 1,662 |
| 2024-12-16 | 1,742.5 | 1,746 | 1,701.5 | 1,707 | 7,231,100 | 1,707 |
| 2024-12-13 | 1,750 | 1,763 | 1,728 | 1,736.5 | 7,358,700 | 1,736.50 |
| 2024-12-12 | 1,759 | 1,781 | 1,749.5 | 1,757 | 8,126,600 | 1,757 |
| 2024-12-11 | 1,800 | 1,804.5 | 1,760.5 | 1,766.5 | 8,920,500 | 1,766.50 |
| 2024-12-10 | 1,790 | 1,808.5 | 1,785.5 | 1,794 | 8,336,800 | 1,794 |
| 2024-12-09 | 1,831 | 1,831 | 1,784 | 1,801 | 14,963,300 | 1,801 |
| 2024-12-06 | 1,860 | 1,872 | 1,826.5 | 1,840 | 9,428,900 | 1,840 |
| 2024-12-05 | 1,870 | 1,885 | 1,838.5 | 1,862.5 | 11,740,800 | 1,862.50 |
| 2024-12-04 | 1,950 | 1,951 | 1,866 | 1,885 | 23,794,500 | 1,885 |
| 2024-12-03 | 1,915.5 | 1,946 | 1,890.5 | 1,934 | 107,287,900 | 1,934 |
| 2024-12-02 | 1,949.5 | 2,000 | 1,944 | 1,995.5 | 32,864,900 | 1,995.50 |
| 2024-11-29 | 1,926 | 1,962.5 | 1,917.5 | 1,925.5 | 24,261,800 | 1,925.50 |
| 2024-11-28 | 1,920 | 1,932 | 1,896.5 | 1,908 | 13,979,100 | 1,908 |
| 2024-11-27 | 1,831 | 1,911 | 1,823.5 | 1,907.5 | 46,653,200 | 1,907.50 |
| 2024-11-26 | 1,897 | 1,901 | 1,827 | 1,836 | 32,804,600 | 1,836 |
| 2024-11-25 | 1,877 | 1,914 | 1,875 | 1,903.5 | 14,503,300 | 1,903.50 |
| 2024-11-22 | 1,838 | 1,858 | 1,824 | 1,850 | 8,026,500 | 1,850 |
| 2024-11-21 | 1,867 | 1,881 | 1,841 | 1,850 | 7,956,700 | 1,850 |
| 2024-11-20 | 1,926 | 1,933.5 | 1,881.5 | 1,886 | 9,524,200 | 1,886 |
| 2024-11-19 | 1,957.5 | 1,965.5 | 1,912.5 | 1,924.5 | 8,263,000 | 1,924.50 |
| 2024-11-18 | 1,967 | 2,002 | 1,954.5 | 1,972 | 6,692,800 | 1,972 |
| 2024-11-15 | 1,979 | 1,998 | 1,961 | 1,977.5 | 9,685,900 | 1,977.50 |
| 2024-11-14 | 1,997 | 2,051.5 | 1,954.5 | 1,954.5 | 17,689,400 | 1,954.50 |
| 2024-11-13 | 2,441.5 | 2,446.5 | 2,390.5 | 2,397 | 1,950,700 | 2,397 |
| 2024-11-12 | 2,471 | 2,482 | 2,443.5 | 2,448.5 | 2,256,700 | 2,448.50 |
| 2024-11-11 | 2,457.5 | 2,478 | 2,445 | 2,458 | 1,495,900 | 2,458 |
| 2024-11-08 | 2,534 | 2,535 | 2,471 | 2,506 | 1,709,700 | 2,506 |
| 2024-11-07 | 2,426.5 | 2,520 | 2,421 | 2,512.5 | 4,115,100 | 2,512.50 |
| 2024-11-06 | 2,400.5 | 2,432 | 2,390 | 2,401.5 | 2,798,600 | 2,401.50 |
| 2024-11-05 | 2,416 | 2,422 | 2,364.5 | 2,390 | 3,094,400 | 2,390 |
| 2024-11-01 | 2,415.5 | 2,460 | 2,407.5 | 2,443 | 2,750,500 | 2,443 |
| 2024-10-31 | 2,558.5 | 2,566.5 | 2,441 | 2,455 | 5,636,100 | 2,455 |
| 2024-10-30 | 2,514.5 | 2,615.5 | 2,508.5 | 2,607 | 9,934,700 | 2,607 |
| 2024-10-29 | 2,470 | 2,520 | 2,470 | 2,489.5 | 1,866,100 | 2,489.50 |
| 2024-10-28 | 2,450 | 2,510.5 | 2,436 | 2,464 | 2,456,700 | 2,464 |
| 2024-10-25 | 2,488 | 2,510 | 2,458.5 | 2,461 | 1,536,900 | 2,461 |
| 2024-10-24 | 2,540 | 2,542 | 2,486 | 2,492 | 2,290,000 | 2,492 |
| 2024-10-23 | 2,529 | 2,591 | 2,526.5 | 2,577 | 1,939,600 | 2,577 |
| 2024-10-22 | 2,554 | 2,597 | 2,536.5 | 2,541.5 | 1,656,000 | 2,541.50 |
| 2024-10-21 | 2,609 | 2,616 | 2,541 | 2,541 | 2,210,800 | 2,541 |
| 2024-10-18 | 2,648 | 2,661 | 2,598 | 2,608 | 2,223,300 | 2,608 |
| 2024-10-17 | 2,590 | 2,685 | 2,588 | 2,670.5 | 4,356,800 | 2,670.50 |
| 2024-10-16 | 2,513.5 | 2,565 | 2,503 | 2,538.5 | 2,021,800 | 2,538.50 |
| 2024-10-15 | 2,594.5 | 2,594.5 | 2,519 | 2,523.5 | 3,121,100 | 2,523.50 |
| 2024-10-11 | 2,619.5 | 2,628 | 2,559 | 2,564 | 2,390,000 | 2,564 |
| 2024-10-10 | 2,645 | 2,676.5 | 2,626 | 2,631 | 2,421,300 | 2,631 |
| 2024-10-09 | 2,679 | 2,691 | 2,601 | 2,626 | 2,818,500 | 2,626 |
| 2024-10-08 | 2,542 | 2,655 | 2,533 | 2,646 | 5,157,100 | 2,646 |
| 2024-10-07 | 2,502.5 | 2,544 | 2,484 | 2,528 | 2,294,900 | 2,528 |
| 2024-10-04 | 2,411 | 2,479 | 2,406 | 2,473 | 2,672,600 | 2,473 |
| 2024-10-03 | 2,420 | 2,441.5 | 2,393.5 | 2,400 | 2,220,400 | 2,400 |
| 2024-10-02 | 2,380 | 2,411.5 | 2,360 | 2,365.5 | 3,442,000 | 2,365.50 |
| 2024-10-01 | 2,390 | 2,404.5 | 2,371.5 | 2,387 | 2,682,800 | 2,387 |
| 2024-09-30 | 2,415 | 2,436 | 2,363 | 2,370 | 4,834,700 | 2,370 |
| 2024-09-27 | 2,558.5 | 2,577.5 | 2,507.5 | 2,537.5 | 2,840,400 | 2,537.50 |
| 2024-09-26 | 2,466 | 2,567.5 | 2,461 | 2,564 | 4,451,100 | 2,564 |
| 2024-09-25 | 2,466 | 2,466 | 2,408.5 | 2,429.5 | 2,255,600 | 2,429.50 |
| 2024-09-24 | 2,400 | 2,437 | 2,385.5 | 2,416 | 3,090,900 | 2,416 |
| 2024-09-20 | 2,412.5 | 2,426.5 | 2,343 | 2,349 | 4,671,800 | 2,349 |
| 2024-09-19 | 2,406 | 2,424 | 2,377 | 2,406 | 1,661,300 | 2,406 |
| 2024-09-18 | 2,350.5 | 2,387 | 2,338 | 2,383.5 | 2,437,700 | 2,383.50 |
| 2024-09-17 | 2,400 | 2,418 | 2,305.5 | 2,344 | 2,572,000 | 2,344 |
| 2024-09-13 | 2,393.5 | 2,413.5 | 2,365.5 | 2,381.5 | 2,017,500 | 2,381.50 |
| 2024-09-12 | 2,411 | 2,440.5 | 2,400 | 2,406.5 | 1,977,400 | 2,406.50 |
| 2024-09-11 | 2,389.5 | 2,421 | 2,359 | 2,387 | 1,933,300 | 2,387 |
| 2024-09-10 | 2,430 | 2,475.5 | 2,425 | 2,436.5 | 1,798,200 | 2,436.50 |
| 2024-09-09 | 2,401 | 2,468 | 2,383.5 | 2,444.5 | 2,769,300 | 2,444.50 |
| 2024-09-06 | 2,471.5 | 2,538 | 2,471.5 | 2,496.5 | 2,709,800 | 2,496.50 |
| 2024-09-05 | 2,477.5 | 2,522.5 | 2,440 | 2,471.5 | 2,421,400 | 2,471.50 |
| 2024-09-04 | 2,594 | 2,599 | 2,492.5 | 2,506 | 2,835,300 | 2,506 |
| 2024-09-03 | 2,560.5 | 2,614.5 | 2,560.5 | 2,614.5 | 1,640,600 | 2,614.50 |
| 2024-09-02 | 2,589.5 | 2,613.5 | 2,564.5 | 2,578.5 | 1,255,600 | 2,578.50 |
| 2024-08-30 | 2,546 | 2,601 | 2,527.5 | 2,585 | 3,512,300 | 2,585 |
| 2024-08-29 | 2,528.5 | 2,542.5 | 2,495 | 2,519.5 | 1,590,900 | 2,519.50 |
| 2024-08-28 | 2,530 | 2,545 | 2,508.5 | 2,529 | 1,233,000 | 2,529 |
| 2024-08-27 | 2,530 | 2,537.5 | 2,507.5 | 2,523.5 | 1,640,700 | 2,523.50 |
| 2024-08-26 | 2,531.5 | 2,541 | 2,501 | 2,514 | 951,400 | 2,514 |
| 2024-08-23 | 2,510 | 2,557 | 2,509.5 | 2,542 | 1,631,100 | 2,542 |
| 2024-08-22 | 2,496.5 | 2,516.5 | 2,473 | 2,510 | 1,582,300 | 2,510 |
| 2024-08-21 | 2,483.5 | 2,505.5 | 2,466.5 | 2,492 | 1,298,100 | 2,492 |
| 2024-08-20 | 2,499 | 2,504 | 2,456.5 | 2,496 | 1,348,600 | 2,496 |
| 2024-08-19 | 2,525.5 | 2,544.5 | 2,456 | 2,459 | 2,314,300 | 2,459 |
| 2024-08-16 | 2,507 | 2,532.5 | 2,496.5 | 2,532 | 1,872,400 | 2,532 |
| 2024-08-15 | 2,470 | 2,506 | 2,455.5 | 2,460.5 | 2,219,600 | 2,460.50 |
| 2024-08-14 | 2,409 | 2,473.5 | 2,395.5 | 2,429.5 | 2,538,400 | 2,429.50 |
| 2024-08-13 | 2,417.5 | 2,483 | 2,388 | 2,419.5 | 3,183,900 | 2,419.50 |
| 2024-08-09 | 2,503.5 | 2,510 | 2,343.5 | 2,387.5 | 3,999,000 | 2,387.50 |
| 2024-08-08 | 2,480 | 2,545 | 2,446.5 | 2,460.5 | 2,535,200 | 2,460.50 |
| 2024-08-07 | 2,398.5 | 2,571 | 2,390.5 | 2,477 | 4,392,200 | 2,477 |
| 2024-08-06 | 2,284 | 2,504 | 2,284 | 2,448.5 | 5,179,500 | 2,448.50 |
| 2024-08-05 | 2,287 | 2,327 | 2,133.5 | 2,134 | 4,295,500 | 2,134 |
| 2024-08-02 | 2,490 | 2,499 | 2,424.5 | 2,447 | 4,687,600 | 2,447 |
| 2024-08-01 | 2,553 | 2,569.5 | 2,459.5 | 2,510 | 3,697,500 | 2,510 |
| 2024-07-31 | 2,575 | 2,584 | 2,496 | 2,572.5 | 4,082,700 | 2,572.50 |
| 2024-07-30 | 2,534 | 2,591 | 2,530 | 2,567 | 3,127,900 | 2,567 |
| 2024-07-29 | 2,502.5 | 2,589 | 2,502.5 | 2,579.5 | 2,592,600 | 2,579.50 |
| 2024-07-26 | 2,539 | 2,541.5 | 2,479.5 | 2,509 | 2,680,000 | 2,509 |
| 2024-07-25 | 2,549 | 2,609.5 | 2,533 | 2,560.5 | 3,642,800 | 2,560.50 |
| 2024-07-24 | 2,698 | 2,698 | 2,589 | 2,589 | 3,817,800 | 2,589 |
| 2024-07-23 | 2,740 | 2,785.5 | 2,703 | 2,715 | 1,759,600 | 2,715 |
| 2024-07-22 | 2,770 | 2,775 | 2,730.5 | 2,754 | 1,797,100 | 2,754 |
| 2024-07-19 | 2,800 | 2,824 | 2,749.5 | 2,770.5 | 3,452,300 | 2,770.50 |
| 2024-07-18 | 2,741 | 2,810 | 2,734 | 2,806 | 5,302,200 | 2,806 |
| 2024-07-17 | 2,687 | 2,755 | 2,680.5 | 2,715.5 | 3,753,300 | 2,715.50 |
| 2024-07-16 | 2,683 | 2,727 | 2,677 | 2,690 | 2,907,600 | 2,690 |
| 2024-07-12 | 2,668.5 | 2,719 | 2,658.5 | 2,683.5 | 2,445,600 | 2,683.50 |
| 2024-07-11 | 2,639.5 | 2,670 | 2,635 | 2,668.5 | 2,920,000 | 2,668.50 |
| 2024-07-10 | 2,616.5 | 2,644 | 2,604 | 2,624 | 2,704,500 | 2,624 |
| 2024-07-09 | 2,615 | 2,631.5 | 2,604 | 2,608 | 2,139,500 | 2,608 |
| 2024-07-08 | 2,649.5 | 2,651.5 | 2,597.5 | 2,611.5 | 3,132,900 | 2,611.50 |
| 2024-07-05 | 2,737 | 2,743 | 2,667 | 2,673.5 | 2,617,900 | 2,673.50 |
| 2024-07-04 | 2,780 | 2,816.5 | 2,717.5 | 2,737 | 2,527,600 | 2,737 |
| 2024-07-03 | 2,732 | 2,760.5 | 2,707.5 | 2,756 | 1,877,400 | 2,756 |
| 2024-07-02 | 2,706 | 2,759.5 | 2,700.5 | 2,727 | 3,225,300 | 2,727 |
| 2024-07-01 | 2,722 | 2,734 | 2,660 | 2,685 | 2,372,300 | 2,685 |
| 2024-06-28 | 2,745 | 2,746.5 | 2,653.5 | 2,702 | 3,460,100 | 2,702 |
| 2024-06-27 | 2,721 | 2,746.5 | 2,708 | 2,737 | 2,184,100 | 2,737 |
| 2024-06-26 | 2,710 | 2,751 | 2,682 | 2,724 | 2,943,500 | 2,724 |
| 2024-06-25 | 2,725 | 2,727 | 2,660.5 | 2,700 | 3,551,200 | 2,700 |
| 2024-06-24 | 2,730 | 2,747 | 2,678 | 2,689.5 | 3,177,300 | 2,689.50 |
| 2024-06-21 | 2,765.5 | 2,784 | 2,722 | 2,747 | 5,857,300 | 2,747 |
| 2024-06-20 | 2,730 | 2,750.5 | 2,709 | 2,750.5 | 2,002,500 | 2,750.50 |
| 2024-06-19 | 2,731 | 2,748 | 2,721.5 | 2,740.5 | 1,571,000 | 2,740.50 |
| 2024-06-18 | 2,754 | 2,779 | 2,700.5 | 2,729.5 | 2,218,700 | 2,729.50 |
| 2024-06-17 | 2,783.5 | 2,786 | 2,745.5 | 2,752.5 | 2,772,900 | 2,752.50 |
| 2024-06-14 | 2,726 | 2,790 | 2,720 | 2,776.5 | 3,006,200 | 2,776.50 |
| 2024-06-13 | 2,790 | 2,804 | 2,714.5 | 2,727 | 3,247,700 | 2,727 |
| 2024-06-12 | 2,799.5 | 2,821 | 2,768.5 | 2,794 | 2,397,000 | 2,794 |
| 2024-06-11 | 2,860.5 | 2,872.5 | 2,808.5 | 2,812 | 2,072,200 | 2,812 |
| 2024-06-10 | 2,793 | 2,862 | 2,771.5 | 2,829 | 2,854,800 | 2,829 |
| 2024-06-07 | 2,897.5 | 2,922.5 | 2,796.5 | 2,799 | 4,362,600 | 2,799 |
| 2024-06-06 | 2,850 | 2,915 | 2,846 | 2,888 | 4,313,500 | 2,888 |
| 2024-06-05 | 2,800 | 2,835 | 2,771 | 2,813 | 3,647,500 | 2,813 |
| 2024-06-04 | 2,824.5 | 2,856 | 2,746.5 | 2,772.5 | 4,812,300 | 2,772.50 |
| 2024-06-03 | 2,895 | 2,929 | 2,827.5 | 2,849 | 4,909,500 | 2,849 |
| 2024-05-31 | 2,808 | 2,884 | 2,800.5 | 2,837 | 7,892,400 | 2,837 |
| 2024-05-30 | 2,765.5 | 2,840 | 2,724 | 2,796 | 5,022,700 | 2,796 |
| 2024-05-29 | 2,848 | 2,899.5 | 2,815 | 2,815.5 | 5,726,000 | 2,815.50 |
| 2024-05-28 | 2,759 | 2,880 | 2,758.5 | 2,877.5 | 7,570,200 | 2,877.50 |
| 2024-05-27 | 2,634.5 | 2,729 | 2,608.5 | 2,727.5 | 5,768,200 | 2,727.50 |
| 2024-05-24 | 2,478.5 | 2,603.5 | 2,464 | 2,564.5 | 4,381,600 | 2,564.50 |
| 2024-05-23 | 2,462 | 2,558 | 2,427.5 | 2,523 | 3,625,000 | 2,523 |
| 2024-05-22 | 2,550 | 2,557 | 2,466.5 | 2,469 | 3,013,800 | 2,469 |
| 2024-05-21 | 2,493 | 2,536 | 2,484.5 | 2,512.5 | 3,101,100 | 2,512.50 |
| 2024-05-20 | 2,436 | 2,492.5 | 2,418 | 2,488 | 2,844,900 | 2,488 |
| 2024-05-17 | 2,408 | 2,476.5 | 2,404 | 2,460 | 2,989,700 | 2,460 |
| 2024-05-16 | 2,394 | 2,417 | 2,354 | 2,408 | 3,119,500 | 2,408 |
| 2024-05-15 | 2,410.5 | 2,437 | 2,350 | 2,363.5 | 2,723,300 | 2,363.50 |
| 2024-05-14 | 2,414 | 2,422 | 2,357.5 | 2,388.5 | 2,457,700 | 2,388.50 |
| 2024-05-13 | 2,410 | 2,431 | 2,392 | 2,416.5 | 2,419,300 | 2,416.50 |
| 2024-05-10 | 2,428 | 2,460 | 2,417 | 2,432 | 3,270,800 | 2,432 |
| 2024-05-09 | 2,484 | 2,493 | 2,415 | 2,419 | 3,265,300 | 2,419 |
| 2024-05-08 | 2,519.5 | 2,555.5 | 2,483.5 | 2,484.5 | 3,405,500 | 2,484.50 |
| 2024-05-07 | 2,510 | 2,562 | 2,467 | 2,519 | 4,688,100 | 2,519 |
| 2024-05-02 | 2,420 | 2,558 | 2,415 | 2,510 | 7,689,200 | 2,510 |
| 2024-05-01 | 2,339 | 2,411 | 2,287.5 | 2,391 | 5,574,700 | 2,391 |
| 2024-04-30 | 2,295 | 2,362 | 2,275 | 2,358.5 | 5,055,200 | 2,358.50 |
| 2024-04-26 | 2,287 | 2,309 | 2,260.5 | 2,301.5 | 4,225,100 | 2,301.50 |
| 2024-04-25 | 2,360 | 2,372 | 2,300 | 2,311.5 | 2,517,900 | 2,311.50 |
| 2024-04-24 | 2,380.5 | 2,391 | 2,323 | 2,365 | 3,419,900 | 2,365 |
| 2024-04-23 | 2,400 | 2,451 | 2,360.5 | 2,364 | 3,148,700 | 2,364 |
| 2024-04-22 | 2,356 | 2,461 | 2,356 | 2,424 | 4,954,800 | 2,424 |
| 2024-04-19 | 2,301 | 2,329 | 2,259 | 2,308 | 2,248,900 | 2,308 |
| 2024-04-18 | 2,280 | 2,331.5 | 2,266 | 2,323 | 2,901,500 | 2,323 |
| 2024-04-17 | 2,410.5 | 2,448 | 2,301.5 | 2,305 | 4,171,700 | 2,305 |
| 2024-04-16 | 2,471 | 2,499 | 2,399 | 2,411 | 5,849,800 | 2,411 |
| 2024-04-15 | 2,329.5 | 2,466.5 | 2,308 | 2,454 | 5,333,800 | 2,454 |
| 2024-04-12 | 2,362 | 2,363 | 2,299.5 | 2,354 | 3,777,800 | 2,354 |
| 2024-04-11 | 2,254 | 2,382 | 2,242.5 | 2,359.5 | 5,220,200 | 2,359.50 |
| 2024-04-10 | 2,260 | 2,289.5 | 2,221 | 2,275 | 3,590,800 | 2,275 |
| 2024-04-09 | 2,276.5 | 2,277 | 2,231.5 | 2,254 | 2,984,200 | 2,254 |
| 2024-04-08 | 2,270 | 2,289 | 2,235 | 2,277 | 4,995,000 | 2,277 |
| 2024-04-05 | 2,207.5 | 2,263 | 2,187.5 | 2,262 | 4,099,100 | 2,262 |
| 2024-04-04 | 2,199 | 2,258.5 | 2,185.5 | 2,250.5 | 4,041,000 | 2,250.50 |
| 2024-04-03 | 2,150 | 2,213 | 2,138.5 | 2,173.5 | 4,309,600 | 2,173.50 |
| 2024-04-02 | 2,126.5 | 2,164.5 | 2,120.5 | 2,128.5 | 2,615,400 | 2,128.50 |
| 2024-04-01 | 2,205 | 2,213 | 2,120.5 | 2,120.5 | 2,609,800 | 2,120.50 |
| 2024-03-29 | 2,167.5 | 2,243.5 | 2,152 | 2,194.5 | 4,785,800 | 2,194.50 |
| 2024-03-28 | 2,090 | 2,154.5 | 2,080.5 | 2,149 | 3,789,800 | 2,149 |
| 2024-03-27 | 2,153 | 2,171.5 | 2,117.5 | 2,121.5 | 3,196,500 | 2,121.50 |
| 2024-03-26 | 2,130.5 | 2,154 | 2,118 | 2,151 | 2,423,800 | 2,151 |
| 2024-03-25 | 2,168.5 | 2,190 | 2,135 | 2,135 | 2,969,300 | 2,135 |
| 2024-03-22 | 2,159.5 | 2,189 | 2,148.5 | 2,170.5 | 2,759,200 | 2,170.50 |
| 2024-03-21 | 2,165 | 2,165 | 2,127 | 2,138 | 2,458,000 | 2,138 |
| 2024-03-19 | 2,116.5 | 2,140 | 2,109 | 2,140 | 3,185,800 | 2,140 |
| 2024-03-18 | 2,165 | 2,175 | 2,105.5 | 2,112 | 4,970,900 | 2,112 |
| 2024-03-15 | 2,070.5 | 2,135 | 2,060.5 | 2,126.5 | 6,774,700 | 2,126.50 |
| 2024-03-14 | 1,972 | 2,087.5 | 1,971 | 2,075.5 | 7,942,100 | 2,075.50 |
| 2024-03-13 | 1,926 | 1,971.5 | 1,925 | 1,956 | 2,872,600 | 1,956 |
| 2024-03-12 | 1,936 | 1,946 | 1,876 | 1,929.5 | 3,556,700 | 1,929.50 |
| 2024-03-11 | 1,965 | 1,982 | 1,911.5 | 1,936 | 3,282,800 | 1,936 |
| 2024-03-08 | 1,972 | 1,981 | 1,945.5 | 1,980 | 4,122,400 | 1,980 |
| 2024-03-07 | 1,968 | 1,996 | 1,945.5 | 1,994.5 | 3,655,700 | 1,994.50 |
| 2024-03-06 | 1,921 | 1,964 | 1,913 | 1,958 | 3,068,700 | 1,958 |
| 2024-03-05 | 1,913 | 1,931.5 | 1,902.5 | 1,925 | 2,099,500 | 1,925 |
| 2024-03-04 | 1,943 | 1,949.5 | 1,906 | 1,917 | 3,288,200 | 1,917 |
| 2024-03-01 | 1,930 | 1,953 | 1,916 | 1,945 | 2,200,300 | 1,945 |
| 2024-02-29 | 1,937 | 1,947 | 1,913.5 | 1,920.5 | 2,980,100 | 1,920.50 |
| 2024-02-28 | 1,916.5 | 1,961 | 1,916 | 1,954 | 3,255,500 | 1,954 |
| 2024-02-27 | 1,934.5 | 1,942.5 | 1,905.5 | 1,905.5 | 3,063,500 | 1,905.50 |
| 2024-02-26 | 1,968 | 1,993.5 | 1,951 | 1,955.5 | 2,264,600 | 1,955.50 |
| 2024-02-22 | 1,938.5 | 1,980.5 | 1,934 | 1,965 | 2,978,400 | 1,965 |
| 2024-02-21 | 1,946 | 1,951 | 1,925.5 | 1,950 | 2,186,500 | 1,950 |
| 2024-02-20 | 1,950 | 1,952 | 1,930 | 1,949 | 2,266,700 | 1,949 |
| 2024-02-19 | 1,914.5 | 1,943 | 1,907 | 1,943 | 1,557,000 | 1,943 |
| 2024-02-16 | 1,929.5 | 1,954.5 | 1,916 | 1,934.5 | 2,944,700 | 1,934.50 |
| 2024-02-15 | 1,915 | 1,927 | 1,902 | 1,921 | 2,382,300 | 1,921 |
| 2024-02-14 | 1,926 | 1,928 | 1,897.5 | 1,908.5 | 3,071,700 | 1,908.50 |
| 2024-02-13 | 1,889.5 | 1,923.5 | 1,878.5 | 1,923 | 2,543,600 | 1,923 |
| 2024-02-09 | 1,866 | 1,885.5 | 1,846 | 1,875.5 | 2,791,100 | 1,875.50 |
| 2024-02-08 | 1,904.5 | 1,907.5 | 1,868 | 1,880.5 | 3,127,900 | 1,880.50 |
| 2024-02-07 | 1,905 | 1,921 | 1,897 | 1,913.5 | 2,553,500 | 1,913.50 |
| 2024-02-06 | 1,965 | 1,965.5 | 1,909 | 1,914 | 3,696,000 | 1,914 |
| 2024-02-05 | 1,974 | 1,979 | 1,947.5 | 1,968.5 | 2,840,500 | 1,968.50 |
| 2024-02-02 | 1,939.5 | 1,966.5 | 1,916.5 | 1,954.5 | 3,897,200 | 1,954.50 |
| 2024-02-01 | 1,980 | 2,004 | 1,925.5 | 1,939.5 | 5,620,400 | 1,939.50 |
| 2024-01-31 | 2,013.5 | 2,025 | 1,976.5 | 2,020.5 | 4,910,900 | 2,020.50 |
| 2024-01-30 | 1,974.5 | 1,987 | 1,960 | 1,975.5 | 2,395,300 | 1,975.50 |
| 2024-01-29 | 1,938 | 1,968.5 | 1,936.5 | 1,964.5 | 2,267,200 | 1,964.50 |
| 2024-01-26 | 1,958 | 1,958 | 1,920.5 | 1,923 | 2,098,300 | 1,923 |
| 2024-01-25 | 1,929.5 | 1,960 | 1,922.5 | 1,959.5 | 2,164,500 | 1,959.50 |
| 2024-01-24 | 1,935.5 | 1,945.5 | 1,918 | 1,939.5 | 2,234,400 | 1,939.50 |
| 2024-01-23 | 1,960 | 1,975 | 1,935 | 1,946.5 | 2,731,800 | 1,946.50 |
| 2024-01-22 | 1,961.5 | 1,976.5 | 1,951 | 1,976.5 | 2,269,900 | 1,976.50 |
| 2024-01-19 | 1,984 | 1,984 | 1,933 | 1,950 | 2,892,800 | 1,950 |
| 2024-01-18 | 1,978 | 1,998.5 | 1,963 | 1,980.5 | 2,113,500 | 1,980.50 |
| 2024-01-17 | 1,999 | 2,024 | 1,971.5 | 1,984.5 | 3,223,200 | 1,984.50 |
| 2024-01-16 | 2,022 | 2,044.5 | 2,003.5 | 2,010.5 | 1,807,100 | 2,010.50 |
| 2024-01-15 | 1,983 | 2,032.5 | 1,977 | 2,032.5 | 1,612,600 | 2,032.50 |
| 2024-01-12 | 1,990 | 2,006 | 1,985 | 1,992 | 2,176,900 | 1,992 |
| 2024-01-11 | 1,984.5 | 2,028 | 1,981.5 | 1,999.5 | 2,734,600 | 1,999.50 |
| 2024-01-10 | 1,956 | 1,989.5 | 1,955 | 1,970 | 2,078,300 | 1,970 |
| 2024-01-09 | 1,960 | 1,977 | 1,944 | 1,959 | 2,222,700 | 1,959 |
| 2024-01-05 | 1,939 | 1,958 | 1,914 | 1,956.5 | 2,364,400 | 1,956.50 |
| 2024-01-04 | 1,860 | 1,922 | 1,828.5 | 1,918 | 3,627,200 | 1,918 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株