9504 中国電力(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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 916.2 | 926.9 | 905 | 907.2 | 2,086,500 | 907.20 |
| 2024-12-05 | 932.2 | 933.9 | 900.2 | 902 | 3,529,700 | 902 |
| 2024-12-04 | 968 | 970.4 | 936.3 | 936.7 | 2,155,500 | 936.70 |
| 2024-12-03 | 966.5 | 972.7 | 954.7 | 966.1 | 2,144,600 | 966.10 |
| 2024-12-02 | 940.1 | 965.3 | 938.8 | 961.3 | 2,761,700 | 961.30 |
| 2024-11-29 | 946.5 | 954.2 | 937.7 | 937.7 | 1,907,300 | 937.70 |
| 2024-11-28 | 932 | 945 | 923.1 | 942.8 | 2,005,200 | 942.80 |
| 2024-11-27 | 929.4 | 934.9 | 908 | 923.4 | 3,652,300 | 923.40 |
| 2024-11-26 | 958 | 965.8 | 927.9 | 935.9 | 3,073,500 | 935.90 |
| 2024-11-25 | 970.3 | 974.8 | 950 | 950 | 3,933,300 | 950 |
| 2024-11-22 | 994.3 | 998.8 | 965.9 | 965.9 | 6,168,400 | 965.90 |
| 2024-11-21 | 1,007 | 1,011.5 | 995.5 | 999.9 | 2,591,200 | 999.90 |
| 2024-11-20 | 1,040 | 1,044.5 | 1,015.5 | 1,018 | 1,888,000 | 1,018 |
| 2024-11-19 | 1,055 | 1,055 | 1,024.5 | 1,044 | 1,361,500 | 1,044 |
| 2024-11-18 | 1,038 | 1,058 | 1,033 | 1,038.5 | 1,789,300 | 1,038.50 |
| 2024-11-15 | 1,005 | 1,033 | 1,002.5 | 1,029 | 2,211,100 | 1,029 |
| 2024-11-14 | 1,020 | 1,029 | 994.9 | 994.9 | 5,123,100 | 994.90 |
| 2024-11-13 | 1,080.5 | 1,087.5 | 1,064.5 | 1,067.5 | 1,389,600 | 1,067.50 |
| 2024-11-12 | 1,099 | 1,106.5 | 1,081.5 | 1,087.5 | 2,130,700 | 1,087.50 |
| 2024-11-11 | 1,073.5 | 1,090.5 | 1,073 | 1,090.5 | 1,322,600 | 1,090.50 |
| 2024-11-08 | 1,093.5 | 1,098.5 | 1,081.5 | 1,088.5 | 1,546,200 | 1,088.50 |
| 2024-11-07 | 1,077 | 1,097 | 1,073 | 1,085.5 | 1,853,700 | 1,085.50 |
| 2024-11-06 | 1,094.5 | 1,106 | 1,061.5 | 1,065.5 | 2,700,600 | 1,065.50 |
| 2024-11-05 | 1,081.5 | 1,095 | 1,063 | 1,075 | 1,940,200 | 1,075 |
| 2024-11-01 | 1,053 | 1,098.5 | 1,040 | 1,092 | 4,569,800 | 1,092 |
| 2024-10-31 | 1,080 | 1,114.5 | 1,070 | 1,112.5 | 3,334,800 | 1,112.50 |
| 2024-10-30 | 1,049.5 | 1,088.5 | 1,048 | 1,082.5 | 4,243,900 | 1,082.50 |
| 2024-10-29 | 1,013 | 1,029.5 | 1,010.5 | 1,029.5 | 1,474,600 | 1,029.50 |
| 2024-10-28 | 992.3 | 1,018.5 | 981.2 | 1,006.5 | 1,912,600 | 1,006.50 |
| 2024-10-25 | 1,008 | 1,016.5 | 994 | 995.6 | 1,574,900 | 995.60 |
| 2024-10-24 | 1,035 | 1,037 | 1,012.5 | 1,012.5 | 1,571,100 | 1,012.50 |
| 2024-10-23 | 1,044.5 | 1,058 | 1,037 | 1,040.5 | 1,121,400 | 1,040.50 |
| 2024-10-22 | 1,044 | 1,061.5 | 1,043 | 1,048 | 1,322,000 | 1,048 |
| 2024-10-21 | 1,081 | 1,081 | 1,044 | 1,048.5 | 1,830,300 | 1,048.50 |
| 2024-10-18 | 1,076 | 1,086 | 1,060.5 | 1,082 | 2,541,600 | 1,082 |
| 2024-10-17 | 1,049 | 1,085 | 1,044 | 1,074 | 4,532,100 | 1,074 |
| 2024-10-16 | 996 | 1,024.5 | 992 | 1,023 | 3,151,600 | 1,023 |
| 2024-10-15 | 995 | 997.8 | 983 | 988.8 | 1,599,800 | 988.80 |
| 2024-10-11 | 997.3 | 998.6 | 985.8 | 985.8 | 1,114,900 | 985.80 |
| 2024-10-10 | 995 | 1,003 | 991 | 998.6 | 1,413,400 | 998.60 |
| 2024-10-09 | 1,006 | 1,011 | 987.5 | 992.4 | 1,486,800 | 992.40 |
| 2024-10-08 | 991.4 | 1,019 | 991.1 | 1,002.5 | 1,743,000 | 1,002.50 |
| 2024-10-07 | 1,000 | 1,004 | 988.1 | 997.2 | 1,777,300 | 997.20 |
| 2024-10-04 | 979.5 | 996.5 | 979.5 | 991.3 | 1,154,800 | 991.30 |
| 2024-10-03 | 987.4 | 999.7 | 974.8 | 975.7 | 1,833,700 | 975.70 |
| 2024-10-02 | 970.2 | 987.5 | 966.8 | 973.1 | 1,698,300 | 973.10 |
| 2024-10-01 | 973.3 | 982 | 966.4 | 970.2 | 2,286,900 | 970.20 |
| 2024-09-30 | 994.2 | 1,000 | 974.5 | 977 | 2,818,600 | 977 |
| 2024-09-27 | 1,000 | 1,028 | 999.2 | 1,027 | 1,678,200 | 1,027 |
| 2024-09-26 | 998.5 | 1,012.5 | 988.3 | 1,012.5 | 1,817,600 | 1,012.50 |
| 2024-09-25 | 997.5 | 999.9 | 982.6 | 992.2 | 1,479,300 | 992.20 |
| 2024-09-24 | 992.8 | 999.8 | 986.7 | 990.7 | 1,625,900 | 990.70 |
| 2024-09-20 | 992 | 999 | 982 | 984.3 | 1,929,100 | 984.30 |
| 2024-09-19 | 988 | 996.4 | 982.9 | 990.8 | 1,239,900 | 990.80 |
| 2024-09-18 | 972 | 986 | 969.1 | 984.6 | 1,249,900 | 984.60 |
| 2024-09-17 | 982.6 | 987.8 | 953.8 | 965.2 | 1,414,800 | 965.20 |
| 2024-09-13 | 980 | 984.8 | 971.5 | 974.7 | 1,387,300 | 974.70 |
| 2024-09-12 | 986.1 | 994 | 977.6 | 988.5 | 1,198,300 | 988.50 |
| 2024-09-11 | 996.2 | 1,000 | 968.1 | 976.2 | 1,801,900 | 976.20 |
| 2024-09-10 | 1,011.5 | 1,012 | 998.1 | 1,003.5 | 971,400 | 1,003.50 |
| 2024-09-09 | 992 | 1,017 | 983.4 | 1,008 | 1,340,100 | 1,008 |
| 2024-09-06 | 1,008 | 1,033 | 1,005.5 | 1,011 | 1,295,700 | 1,011 |
| 2024-09-05 | 1,002 | 1,020 | 997.1 | 1,000.5 | 1,051,300 | 1,000.50 |
| 2024-09-04 | 1,024.5 | 1,029 | 1,004.5 | 1,012.5 | 1,635,600 | 1,012.50 |
| 2024-09-03 | 1,025.5 | 1,040 | 1,023 | 1,034 | 982,700 | 1,034 |
| 2024-09-02 | 1,012 | 1,031.5 | 1,010 | 1,023 | 1,040,100 | 1,023 |
| 2024-08-30 | 1,004 | 1,017 | 1,004 | 1,006.5 | 1,111,400 | 1,006.50 |
| 2024-08-29 | 1,007 | 1,007 | 998.5 | 1,004.5 | 820,000 | 1,004.50 |
| 2024-08-28 | 1,013 | 1,015.5 | 1,002 | 1,006 | 721,800 | 1,006 |
| 2024-08-27 | 1,025 | 1,025.5 | 1,011.5 | 1,019.5 | 529,000 | 1,019.50 |
| 2024-08-26 | 1,029.5 | 1,029.5 | 1,009 | 1,020 | 814,900 | 1,020 |
| 2024-08-23 | 1,025 | 1,047.5 | 1,022.5 | 1,026 | 2,080,100 | 1,026 |
| 2024-08-22 | 993.2 | 1,018.5 | 993.2 | 1,018 | 2,297,100 | 1,018 |
| 2024-08-21 | 994 | 997 | 985 | 990.1 | 997,800 | 990.10 |
| 2024-08-20 | 1,000.5 | 1,007.5 | 988.5 | 995.3 | 1,916,600 | 995.30 |
| 2024-08-19 | 996 | 1,012.5 | 987 | 996.2 | 1,534,600 | 996.20 |
| 2024-08-16 | 1,002.5 | 1,016 | 990.8 | 996.2 | 1,906,900 | 996.20 |
| 2024-08-15 | 995 | 1,007 | 990 | 995 | 1,261,400 | 995 |
| 2024-08-14 | 978 | 1,007 | 969 | 995.1 | 2,230,800 | 995.10 |
| 2024-08-13 | 959.1 | 979.5 | 953.2 | 964.9 | 2,199,300 | 964.90 |
| 2024-08-09 | 984 | 990 | 930.2 | 946.5 | 2,715,800 | 946.50 |
| 2024-08-08 | 979.7 | 1,007 | 970.1 | 978.4 | 1,688,000 | 978.40 |
| 2024-08-07 | 935.2 | 1,008 | 930 | 986 | 3,365,100 | 986 |
| 2024-08-06 | 930 | 966.3 | 915 | 957.2 | 3,228,400 | 957.20 |
| 2024-08-05 | 930 | 942.5 | 838.5 | 873 | 6,109,800 | 873 |
| 2024-08-02 | 980 | 995.3 | 976 | 980.4 | 3,391,400 | 980.40 |
| 2024-08-01 | 1,032 | 1,032.5 | 980 | 985.7 | 7,992,900 | 985.70 |
| 2024-07-31 | 1,083.5 | 1,089.5 | 1,063 | 1,089 | 2,851,900 | 1,089 |
| 2024-07-30 | 1,054 | 1,064 | 1,048.5 | 1,063 | 1,351,500 | 1,063 |
| 2024-07-29 | 1,030 | 1,059.5 | 1,030 | 1,055 | 1,707,200 | 1,055 |
| 2024-07-26 | 1,034 | 1,034 | 1,002.5 | 1,023 | 1,779,000 | 1,023 |
| 2024-07-25 | 1,010 | 1,034 | 1,002.5 | 1,025.5 | 2,730,800 | 1,025.50 |
| 2024-07-24 | 1,043 | 1,044.5 | 1,015 | 1,016 | 1,786,300 | 1,016 |
| 2024-07-23 | 1,059.5 | 1,066.5 | 1,040 | 1,044 | 1,164,200 | 1,044 |
| 2024-07-22 | 1,066 | 1,068 | 1,038.5 | 1,056 | 1,296,500 | 1,056 |
| 2024-07-19 | 1,073.5 | 1,078 | 1,038.5 | 1,054.5 | 1,669,500 | 1,054.50 |
| 2024-07-18 | 1,049.5 | 1,072.5 | 1,044.5 | 1,072.5 | 2,358,000 | 1,072.50 |
| 2024-07-17 | 1,041 | 1,052.5 | 1,040 | 1,043 | 1,132,900 | 1,043 |
| 2024-07-16 | 1,040.5 | 1,048 | 1,038.5 | 1,038.5 | 1,341,600 | 1,038.50 |
| 2024-07-12 | 1,030 | 1,048 | 1,027 | 1,046 | 1,657,200 | 1,046 |
| 2024-07-11 | 1,020.5 | 1,030 | 1,013.5 | 1,027.5 | 1,907,900 | 1,027.50 |
| 2024-07-10 | 1,012 | 1,026.5 | 1,011 | 1,015 | 1,593,500 | 1,015 |
| 2024-07-09 | 1,011 | 1,027 | 1,011 | 1,016 | 1,335,700 | 1,016 |
| 2024-07-08 | 1,030 | 1,030 | 1,010 | 1,010 | 2,219,300 | 1,010 |
| 2024-07-05 | 1,052.5 | 1,055.5 | 1,032.5 | 1,032.5 | 1,738,900 | 1,032.50 |
| 2024-07-04 | 1,067 | 1,073 | 1,051 | 1,051.5 | 1,370,800 | 1,051.50 |
| 2024-07-03 | 1,045.5 | 1,060.5 | 1,037.5 | 1,055.5 | 1,560,300 | 1,055.50 |
| 2024-07-02 | 1,038 | 1,052 | 1,037.5 | 1,049 | 1,415,200 | 1,049 |
| 2024-07-01 | 1,069 | 1,069 | 1,038 | 1,038 | 2,271,600 | 1,038 |
| 2024-06-28 | 1,080.5 | 1,086.5 | 1,050 | 1,056.5 | 2,351,000 | 1,056.50 |
| 2024-06-27 | 1,080 | 1,093 | 1,077.5 | 1,087 | 1,321,100 | 1,087 |
| 2024-06-26 | 1,084 | 1,088.5 | 1,077 | 1,082.5 | 1,530,300 | 1,082.50 |
| 2024-06-25 | 1,077 | 1,087.5 | 1,074 | 1,084 | 1,345,200 | 1,084 |
| 2024-06-24 | 1,048 | 1,070.5 | 1,045 | 1,066 | 1,810,800 | 1,066 |
| 2024-06-21 | 1,067 | 1,070 | 1,046 | 1,047.5 | 2,592,800 | 1,047.50 |
| 2024-06-20 | 1,068 | 1,068 | 1,050 | 1,065 | 1,234,600 | 1,065 |
| 2024-06-19 | 1,058 | 1,071.5 | 1,057 | 1,069.5 | 1,280,800 | 1,069.50 |
| 2024-06-18 | 1,066 | 1,072 | 1,050 | 1,058 | 1,431,500 | 1,058 |
| 2024-06-17 | 1,059.5 | 1,073 | 1,057 | 1,066.5 | 1,992,500 | 1,066.50 |
| 2024-06-14 | 1,050.5 | 1,087 | 1,050.5 | 1,081 | 1,925,900 | 1,081 |
| 2024-06-13 | 1,082 | 1,085 | 1,049 | 1,050 | 2,939,800 | 1,050 |
| 2024-06-12 | 1,097 | 1,098 | 1,082.5 | 1,089 | 1,655,100 | 1,089 |
| 2024-06-11 | 1,117 | 1,121 | 1,100 | 1,100 | 1,569,600 | 1,100 |
| 2024-06-10 | 1,119 | 1,129.5 | 1,107 | 1,117 | 1,326,500 | 1,117 |
| 2024-06-07 | 1,125 | 1,139.5 | 1,115 | 1,115 | 1,550,800 | 1,115 |
| 2024-06-06 | 1,115 | 1,125.5 | 1,108 | 1,120 | 1,833,100 | 1,120 |
| 2024-06-05 | 1,099.5 | 1,123.5 | 1,090.5 | 1,110 | 2,474,000 | 1,110 |
| 2024-06-04 | 1,107 | 1,118.5 | 1,087.5 | 1,094.5 | 2,802,900 | 1,094.50 |
| 2024-06-03 | 1,151 | 1,155 | 1,112 | 1,116 | 2,839,900 | 1,116 |
| 2024-05-31 | 1,088.5 | 1,127 | 1,080 | 1,125 | 3,162,500 | 1,125 |
| 2024-05-30 | 1,098 | 1,105.5 | 1,062 | 1,075 | 4,290,400 | 1,075 |
| 2024-05-29 | 1,162.5 | 1,181 | 1,123 | 1,126 | 4,380,900 | 1,126 |
| 2024-05-28 | 1,090 | 1,161.5 | 1,084.5 | 1,161.5 | 6,495,700 | 1,161.50 |
| 2024-05-27 | 1,047 | 1,072.5 | 1,042 | 1,072.5 | 2,115,100 | 1,072.50 |
| 2024-05-24 | 1,025 | 1,058.5 | 1,018.5 | 1,047 | 2,200,500 | 1,047 |
| 2024-05-23 | 1,040 | 1,050 | 1,022 | 1,047.5 | 2,236,100 | 1,047.50 |
| 2024-05-22 | 1,061 | 1,070.5 | 1,040 | 1,042.5 | 2,349,400 | 1,042.50 |
| 2024-05-21 | 1,039.5 | 1,069 | 1,037 | 1,057.5 | 2,668,800 | 1,057.50 |
| 2024-05-20 | 1,017.5 | 1,044.5 | 1,012 | 1,042 | 2,178,700 | 1,042 |
| 2024-05-17 | 1,010 | 1,021.5 | 1,006.5 | 1,015.5 | 2,037,500 | 1,015.50 |
| 2024-05-16 | 1,025 | 1,035 | 1,002.5 | 1,010 | 1,770,400 | 1,010 |
| 2024-05-15 | 1,041.5 | 1,052.5 | 1,016 | 1,017 | 3,701,500 | 1,017 |
| 2024-05-14 | 1,003 | 1,038 | 1,002.5 | 1,034 | 2,873,100 | 1,034 |
| 2024-05-13 | 1,002.5 | 1,003 | 984.2 | 1,002 | 3,517,800 | 1,002 |
| 2024-05-10 | 1,001.5 | 1,015 | 1,000.5 | 1,006 | 2,467,500 | 1,006 |
| 2024-05-09 | 1,016 | 1,016 | 999.5 | 1,000 | 2,505,400 | 1,000 |
| 2024-05-08 | 1,019.5 | 1,024.5 | 999.5 | 1,010 | 3,162,200 | 1,010 |
| 2024-05-07 | 1,005 | 1,018.5 | 995 | 1,011 | 4,090,700 | 1,011 |
| 2024-05-02 | 999.7 | 1,027 | 996.9 | 1,002 | 6,356,400 | 1,002 |
| 2024-05-01 | 995.5 | 1,019 | 976.8 | 1,000 | 14,561,600 | 1,000 |
| 2024-04-30 | 1,037 | 1,090 | 1,030 | 1,085.5 | 4,840,900 | 1,085.50 |
| 2024-04-26 | 1,083 | 1,084 | 1,037.5 | 1,040 | 5,649,200 | 1,040 |
| 2024-04-25 | 1,119.5 | 1,126 | 1,086.5 | 1,086.5 | 4,662,300 | 1,086.50 |
| 2024-04-24 | 1,152 | 1,158 | 1,114.5 | 1,120 | 5,415,000 | 1,120 |
| 2024-04-23 | 1,183.5 | 1,201 | 1,141 | 1,143 | 3,200,600 | 1,143 |
| 2024-04-22 | 1,170 | 1,199.5 | 1,163.5 | 1,174 | 3,146,200 | 1,174 |
| 2024-04-19 | 1,177.5 | 1,188 | 1,125 | 1,162 | 3,702,400 | 1,162 |
| 2024-04-18 | 1,161 | 1,191.5 | 1,147.5 | 1,184 | 2,818,000 | 1,184 |
| 2024-04-17 | 1,222 | 1,225 | 1,160.5 | 1,173 | 4,307,200 | 1,173 |
| 2024-04-16 | 1,248 | 1,256 | 1,218 | 1,218 | 3,762,400 | 1,218 |
| 2024-04-15 | 1,202 | 1,258 | 1,192.5 | 1,258 | 3,338,100 | 1,258 |
| 2024-04-12 | 1,232 | 1,234.5 | 1,212 | 1,223 | 2,852,600 | 1,223 |
| 2024-04-11 | 1,193 | 1,247.5 | 1,181 | 1,231 | 3,288,100 | 1,231 |
| 2024-04-10 | 1,165 | 1,214.5 | 1,156 | 1,202 | 2,723,500 | 1,202 |
| 2024-04-09 | 1,158.5 | 1,166.5 | 1,150 | 1,163 | 1,312,100 | 1,163 |
| 2024-04-08 | 1,163.5 | 1,165 | 1,148 | 1,158.5 | 1,237,200 | 1,158.50 |
| 2024-04-05 | 1,160.5 | 1,168 | 1,142 | 1,158 | 1,819,700 | 1,158 |
| 2024-04-04 | 1,145 | 1,184.5 | 1,144.5 | 1,176 | 3,012,300 | 1,176 |
| 2024-04-03 | 1,114.5 | 1,151.5 | 1,113 | 1,142 | 2,082,500 | 1,142 |
| 2024-04-02 | 1,120 | 1,130.5 | 1,110.5 | 1,114.5 | 2,031,400 | 1,114.50 |
| 2024-04-01 | 1,165 | 1,165 | 1,120 | 1,120 | 2,371,600 | 1,120 |
| 2024-03-29 | 1,139.5 | 1,168.5 | 1,137.5 | 1,159.5 | 2,143,200 | 1,159.50 |
| 2024-03-28 | 1,125 | 1,166 | 1,122 | 1,138 | 2,541,600 | 1,138 |
| 2024-03-27 | 1,161 | 1,167 | 1,137.5 | 1,137.5 | 2,631,400 | 1,137.50 |
| 2024-03-26 | 1,151.5 | 1,162 | 1,147.5 | 1,152.5 | 1,444,700 | 1,152.50 |
| 2024-03-25 | 1,170 | 1,173.5 | 1,152 | 1,157.5 | 1,873,300 | 1,157.50 |
| 2024-03-22 | 1,158.5 | 1,169 | 1,147 | 1,159.5 | 1,637,700 | 1,159.50 |
| 2024-03-21 | 1,149 | 1,154 | 1,128 | 1,153 | 2,118,500 | 1,153 |
| 2024-03-19 | 1,133 | 1,148 | 1,129 | 1,138 | 1,548,500 | 1,138 |
| 2024-03-18 | 1,156 | 1,156 | 1,117 | 1,129.5 | 2,437,100 | 1,129.50 |
| 2024-03-15 | 1,124.5 | 1,147 | 1,112 | 1,139 | 2,202,200 | 1,139 |
| 2024-03-14 | 1,075 | 1,130 | 1,073.5 | 1,130 | 4,179,300 | 1,130 |
| 2024-03-13 | 1,058 | 1,084 | 1,054.5 | 1,076.5 | 2,233,500 | 1,076.50 |
| 2024-03-12 | 1,059 | 1,065 | 1,033 | 1,053 | 1,441,000 | 1,053 |
| 2024-03-11 | 1,062 | 1,070.5 | 1,046.5 | 1,067.5 | 2,471,000 | 1,067.50 |
| 2024-03-08 | 1,058 | 1,067 | 1,050.5 | 1,064.5 | 2,933,800 | 1,064.50 |
| 2024-03-07 | 1,030 | 1,057 | 1,026 | 1,053.5 | 2,661,700 | 1,053.50 |
| 2024-03-06 | 1,012.5 | 1,035.5 | 1,008.5 | 1,027.5 | 2,094,800 | 1,027.50 |
| 2024-03-05 | 1,005.5 | 1,020.5 | 1,002 | 1,012 | 1,974,000 | 1,012 |
| 2024-03-04 | 1,017 | 1,020.5 | 1,002 | 1,004 | 1,722,200 | 1,004 |
| 2024-03-01 | 1,017.5 | 1,020 | 1,008 | 1,018.5 | 1,391,600 | 1,018.50 |
| 2024-02-29 | 1,025 | 1,026.5 | 1,004 | 1,010.5 | 2,359,700 | 1,010.50 |
| 2024-02-28 | 1,007.5 | 1,033.5 | 1,005.5 | 1,024 | 3,695,400 | 1,024 |
| 2024-02-27 | 1,003.5 | 1,020 | 996.3 | 999.5 | 2,669,100 | 999.50 |
| 2024-02-26 | 1,012.5 | 1,023 | 1,010 | 1,014 | 2,260,000 | 1,014 |
| 2024-02-22 | 1,000 | 1,013 | 996.5 | 1,004.5 | 2,342,500 | 1,004.50 |
| 2024-02-21 | 993 | 998.7 | 987.2 | 995.2 | 2,271,100 | 995.20 |
| 2024-02-20 | 994 | 994 | 980.7 | 989.6 | 1,915,000 | 989.60 |
| 2024-02-19 | 974.8 | 990 | 970.9 | 990 | 2,007,800 | 990 |
| 2024-02-16 | 971 | 980.5 | 969 | 976 | 2,262,000 | 976 |
| 2024-02-15 | 985 | 986.5 | 969.5 | 970.5 | 2,200,800 | 970.50 |
| 2024-02-14 | 991.9 | 993.9 | 976.3 | 979 | 2,238,400 | 979 |
| 2024-02-13 | 984.3 | 994 | 979 | 993.5 | 2,903,300 | 993.50 |
| 2024-02-09 | 975.6 | 986 | 967.6 | 974.5 | 2,338,400 | 974.50 |
| 2024-02-08 | 990.4 | 991.8 | 967.5 | 980.2 | 3,518,100 | 980.20 |
| 2024-02-07 | 982 | 990.5 | 979.8 | 988.4 | 1,926,000 | 988.40 |
| 2024-02-06 | 999 | 1,002 | 982.5 | 982.8 | 4,182,300 | 982.80 |
| 2024-02-05 | 999 | 1,014 | 994.4 | 1,004 | 3,014,300 | 1,004 |
| 2024-02-02 | 991.6 | 1,004 | 982.2 | 993.6 | 4,851,100 | 993.60 |
| 2024-02-01 | 1,028 | 1,031.5 | 988 | 988 | 9,750,200 | 988 |
| 2024-01-31 | 1,059.5 | 1,069 | 1,035.5 | 1,052 | 2,197,800 | 1,052 |
| 2024-01-30 | 1,044 | 1,051.5 | 1,034 | 1,049 | 1,333,000 | 1,049 |
| 2024-01-29 | 1,024 | 1,044 | 1,024 | 1,042.5 | 1,362,400 | 1,042.50 |
| 2024-01-26 | 1,035.5 | 1,035.5 | 1,017 | 1,021 | 1,216,200 | 1,021 |
| 2024-01-25 | 1,022.5 | 1,035.5 | 1,017.5 | 1,035.5 | 918,800 | 1,035.50 |
| 2024-01-24 | 1,022 | 1,028 | 1,010 | 1,021 | 1,719,100 | 1,021 |
| 2024-01-23 | 1,037 | 1,041.5 | 1,028 | 1,029 | 1,108,800 | 1,029 |
| 2024-01-22 | 1,021 | 1,039.5 | 1,016 | 1,039.5 | 2,033,500 | 1,039.50 |
| 2024-01-19 | 1,036.5 | 1,037 | 1,014 | 1,022 | 2,039,900 | 1,022 |
| 2024-01-18 | 1,045 | 1,057.5 | 1,033 | 1,036.5 | 1,607,600 | 1,036.50 |
| 2024-01-17 | 1,052.5 | 1,072.5 | 1,043 | 1,045.5 | 1,991,800 | 1,045.50 |
| 2024-01-16 | 1,060 | 1,069.5 | 1,047 | 1,057.5 | 1,220,100 | 1,057.50 |
| 2024-01-15 | 1,041.5 | 1,061 | 1,033.5 | 1,061 | 1,528,900 | 1,061 |
| 2024-01-12 | 1,050 | 1,060 | 1,038 | 1,041 | 1,556,900 | 1,041 |
| 2024-01-11 | 1,046.5 | 1,067 | 1,046 | 1,052.5 | 1,811,500 | 1,052.50 |
| 2024-01-10 | 1,040 | 1,047.5 | 1,036 | 1,039.5 | 1,108,600 | 1,039.50 |
| 2024-01-09 | 1,049 | 1,061 | 1,033 | 1,043 | 2,018,600 | 1,043 |
| 2024-01-05 | 1,031 | 1,048 | 1,022 | 1,048 | 1,649,400 | 1,048 |
| 2024-01-04 | 991.2 | 1,025 | 978.1 | 1,021 | 2,363,200 | 1,021 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
