9506 東北電力(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 | 1,187 | 1,198 | 1,180 | 1,186 | 1,786,800 | 1,186 |
| 2024-12-27 | 1,172 | 1,195 | 1,170 | 1,184.5 | 2,384,000 | 1,184.50 |
| 2024-12-26 | 1,151 | 1,157 | 1,139.5 | 1,156.5 | 1,840,900 | 1,156.50 |
| 2024-12-25 | 1,165 | 1,165.5 | 1,133 | 1,148.5 | 1,815,000 | 1,148.50 |
| 2024-12-24 | 1,148.5 | 1,171.5 | 1,142 | 1,162.5 | 1,543,900 | 1,162.50 |
| 2024-12-23 | 1,137 | 1,149.5 | 1,124 | 1,149.5 | 2,215,700 | 1,149.50 |
| 2024-12-20 | 1,153 | 1,156.5 | 1,128 | 1,131.5 | 2,788,300 | 1,131.50 |
| 2024-12-19 | 1,162 | 1,164.5 | 1,147 | 1,147.5 | 2,112,500 | 1,147.50 |
| 2024-12-18 | 1,150 | 1,181.5 | 1,150 | 1,171.5 | 2,141,600 | 1,171.50 |
| 2024-12-17 | 1,158 | 1,183.5 | 1,148.5 | 1,151.5 | 2,397,200 | 1,151.50 |
| 2024-12-16 | 1,182 | 1,190 | 1,160 | 1,165.5 | 2,132,000 | 1,165.50 |
| 2024-12-13 | 1,192 | 1,205 | 1,177 | 1,182 | 1,890,900 | 1,182 |
| 2024-12-12 | 1,196.5 | 1,213.5 | 1,190 | 1,199.5 | 2,940,100 | 1,199.50 |
| 2024-12-11 | 1,209.5 | 1,218 | 1,177 | 1,186.5 | 2,108,200 | 1,186.50 |
| 2024-12-10 | 1,203 | 1,212.5 | 1,197 | 1,201.5 | 1,484,400 | 1,201.50 |
| 2024-12-09 | 1,205.5 | 1,213.5 | 1,187 | 1,203 | 2,185,100 | 1,203 |
| 2024-12-06 | 1,212 | 1,222.5 | 1,200 | 1,206 | 2,034,200 | 1,206 |
| 2024-12-05 | 1,227 | 1,230.5 | 1,189 | 1,197 | 3,213,500 | 1,197 |
| 2024-12-04 | 1,265 | 1,276 | 1,230 | 1,232.5 | 2,127,400 | 1,232.50 |
| 2024-12-03 | 1,269 | 1,277.5 | 1,248 | 1,265 | 2,607,400 | 1,265 |
| 2024-12-02 | 1,221 | 1,262 | 1,215 | 1,256 | 3,138,000 | 1,256 |
| 2024-11-29 | 1,218.5 | 1,230 | 1,205 | 1,215 | 2,443,200 | 1,215 |
| 2024-11-28 | 1,178.5 | 1,211 | 1,178.5 | 1,205 | 2,348,000 | 1,205 |
| 2024-11-27 | 1,182 | 1,188 | 1,160.5 | 1,176.5 | 2,967,800 | 1,176.50 |
| 2024-11-26 | 1,218.5 | 1,220 | 1,173.5 | 1,180.5 | 2,932,800 | 1,180.50 |
| 2024-11-25 | 1,224 | 1,230 | 1,210.5 | 1,212.5 | 2,784,200 | 1,212.50 |
| 2024-11-22 | 1,216.5 | 1,224 | 1,201 | 1,203 | 3,767,100 | 1,203 |
| 2024-11-21 | 1,257.5 | 1,258.5 | 1,211.5 | 1,227 | 3,882,700 | 1,227 |
| 2024-11-20 | 1,324 | 1,324 | 1,266.5 | 1,266.5 | 3,051,300 | 1,266.50 |
| 2024-11-19 | 1,338 | 1,338 | 1,296.5 | 1,320 | 2,390,300 | 1,320 |
| 2024-11-18 | 1,315 | 1,339.5 | 1,308 | 1,319 | 2,513,700 | 1,319 |
| 2024-11-15 | 1,281 | 1,321.5 | 1,276 | 1,314.5 | 3,567,900 | 1,314.50 |
| 2024-11-14 | 1,273 | 1,279.5 | 1,210 | 1,252.5 | 7,921,600 | 1,252.50 |
| 2024-11-13 | 1,374 | 1,389.5 | 1,357.5 | 1,359.5 | 3,371,900 | 1,359.50 |
| 2024-11-12 | 1,319.5 | 1,348 | 1,315 | 1,344 | 3,403,400 | 1,344 |
| 2024-11-11 | 1,298 | 1,308.5 | 1,289 | 1,303 | 1,421,500 | 1,303 |
| 2024-11-08 | 1,339 | 1,339 | 1,302 | 1,304.5 | 2,024,800 | 1,304.50 |
| 2024-11-07 | 1,297.5 | 1,315 | 1,291 | 1,315 | 2,398,700 | 1,315 |
| 2024-11-06 | 1,290 | 1,314.5 | 1,283 | 1,286 | 3,530,400 | 1,286 |
| 2024-11-05 | 1,310 | 1,310 | 1,250.5 | 1,302.5 | 6,246,900 | 1,302.50 |
| 2024-11-01 | 1,367 | 1,386.5 | 1,307 | 1,320 | 9,254,500 | 1,320 |
| 2024-10-31 | 1,512 | 1,539.5 | 1,501 | 1,504.5 | 4,930,100 | 1,504.50 |
| 2024-10-30 | 1,483.5 | 1,540.5 | 1,479.5 | 1,527.5 | 6,306,100 | 1,527.50 |
| 2024-10-29 | 1,424.5 | 1,454 | 1,424 | 1,454 | 2,137,900 | 1,454 |
| 2024-10-28 | 1,404 | 1,429.5 | 1,383 | 1,423.5 | 2,136,300 | 1,423.50 |
| 2024-10-25 | 1,418 | 1,425 | 1,396 | 1,401 | 1,586,300 | 1,401 |
| 2024-10-24 | 1,443 | 1,445 | 1,410.5 | 1,418 | 1,853,700 | 1,418 |
| 2024-10-23 | 1,435 | 1,462 | 1,433 | 1,449 | 1,705,200 | 1,449 |
| 2024-10-22 | 1,437 | 1,467 | 1,430 | 1,445 | 1,789,700 | 1,445 |
| 2024-10-21 | 1,487 | 1,487 | 1,434 | 1,442.5 | 3,126,900 | 1,442.50 |
| 2024-10-18 | 1,521 | 1,522 | 1,492 | 1,492 | 2,358,300 | 1,492 |
| 2024-10-17 | 1,470.5 | 1,525 | 1,464.5 | 1,525 | 5,656,000 | 1,525 |
| 2024-10-16 | 1,410 | 1,447 | 1,404.5 | 1,440.5 | 1,670,900 | 1,440.50 |
| 2024-10-15 | 1,444 | 1,448.5 | 1,406 | 1,416 | 2,079,700 | 1,416 |
| 2024-10-11 | 1,465 | 1,471 | 1,436.5 | 1,437.5 | 1,533,400 | 1,437.50 |
| 2024-10-10 | 1,473 | 1,475.5 | 1,459.5 | 1,467 | 2,104,600 | 1,467 |
| 2024-10-09 | 1,503 | 1,511.5 | 1,451 | 1,461.5 | 2,496,100 | 1,461.50 |
| 2024-10-08 | 1,466.5 | 1,524.5 | 1,461 | 1,487.5 | 6,195,200 | 1,487.50 |
| 2024-10-07 | 1,450 | 1,475 | 1,443 | 1,462 | 4,255,500 | 1,462 |
| 2024-10-04 | 1,382 | 1,415 | 1,374 | 1,411 | 3,429,400 | 1,411 |
| 2024-10-03 | 1,402 | 1,432.5 | 1,380.5 | 1,388.5 | 2,582,000 | 1,388.50 |
| 2024-10-02 | 1,357 | 1,393 | 1,350 | 1,365 | 2,318,700 | 1,365 |
| 2024-10-01 | 1,383 | 1,383 | 1,350 | 1,357 | 2,893,800 | 1,357 |
| 2024-09-30 | 1,420 | 1,435 | 1,364 | 1,371 | 3,738,900 | 1,371 |
| 2024-09-27 | 1,470 | 1,476 | 1,450.5 | 1,474.5 | 2,795,800 | 1,474.50 |
| 2024-09-26 | 1,441 | 1,481 | 1,423 | 1,481 | 2,800,200 | 1,481 |
| 2024-09-25 | 1,463 | 1,463.5 | 1,417 | 1,422.5 | 2,312,000 | 1,422.50 |
| 2024-09-24 | 1,410 | 1,450 | 1,393 | 1,445 | 3,656,200 | 1,445 |
| 2024-09-20 | 1,394.5 | 1,400 | 1,373.5 | 1,381 | 2,517,500 | 1,381 |
| 2024-09-19 | 1,395 | 1,404.5 | 1,375.5 | 1,388 | 1,964,500 | 1,388 |
| 2024-09-18 | 1,352 | 1,391.5 | 1,345 | 1,391.5 | 2,237,200 | 1,391.50 |
| 2024-09-17 | 1,387 | 1,395.5 | 1,327.5 | 1,347 | 2,007,900 | 1,347 |
| 2024-09-13 | 1,379 | 1,392 | 1,357 | 1,371 | 2,019,500 | 1,371 |
| 2024-09-12 | 1,383.5 | 1,402 | 1,375.5 | 1,388 | 3,650,200 | 1,388 |
| 2024-09-11 | 1,379 | 1,380 | 1,349 | 1,364 | 2,790,900 | 1,364 |
| 2024-09-10 | 1,374 | 1,395 | 1,355.5 | 1,378 | 2,265,900 | 1,378 |
| 2024-09-09 | 1,330.5 | 1,383 | 1,313 | 1,374 | 2,387,900 | 1,374 |
| 2024-09-06 | 1,347.5 | 1,400.5 | 1,347.5 | 1,360.5 | 2,802,800 | 1,360.50 |
| 2024-09-05 | 1,330 | 1,368 | 1,323.5 | 1,333.5 | 1,742,900 | 1,333.50 |
| 2024-09-04 | 1,375.5 | 1,397.5 | 1,339.5 | 1,343 | 4,446,300 | 1,343 |
| 2024-09-03 | 1,370 | 1,403.5 | 1,359.5 | 1,403.5 | 2,647,100 | 1,403.50 |
| 2024-09-02 | 1,335 | 1,365 | 1,330.5 | 1,349 | 2,292,800 | 1,349 |
| 2024-08-30 | 1,287 | 1,338 | 1,285.5 | 1,324.5 | 3,073,900 | 1,324.50 |
| 2024-08-29 | 1,275 | 1,282 | 1,266.5 | 1,277 | 904,800 | 1,277 |
| 2024-08-28 | 1,275.5 | 1,275.5 | 1,257.5 | 1,272.5 | 1,188,100 | 1,272.50 |
| 2024-08-27 | 1,282 | 1,284 | 1,266 | 1,273.5 | 1,122,000 | 1,273.50 |
| 2024-08-26 | 1,288.5 | 1,291 | 1,268 | 1,275.5 | 1,173,800 | 1,275.50 |
| 2024-08-23 | 1,275 | 1,299 | 1,275 | 1,287 | 1,318,800 | 1,287 |
| 2024-08-22 | 1,270 | 1,294 | 1,269.5 | 1,282 | 1,967,100 | 1,282 |
| 2024-08-21 | 1,271 | 1,280.5 | 1,248.5 | 1,262.5 | 1,436,400 | 1,262.50 |
| 2024-08-20 | 1,295 | 1,299.5 | 1,267.5 | 1,281.5 | 1,504,200 | 1,281.50 |
| 2024-08-19 | 1,263.5 | 1,295 | 1,248.5 | 1,275 | 1,604,000 | 1,275 |
| 2024-08-16 | 1,264 | 1,279.5 | 1,255 | 1,265.5 | 1,345,700 | 1,265.50 |
| 2024-08-15 | 1,249 | 1,264 | 1,240 | 1,245.5 | 1,479,400 | 1,245.50 |
| 2024-08-14 | 1,205.5 | 1,246.5 | 1,198.5 | 1,241 | 1,822,000 | 1,241 |
| 2024-08-13 | 1,200 | 1,236.5 | 1,198.5 | 1,206 | 1,951,800 | 1,206 |
| 2024-08-09 | 1,243 | 1,246.5 | 1,165.5 | 1,184 | 2,935,800 | 1,184 |
| 2024-08-08 | 1,229 | 1,264 | 1,206 | 1,225.5 | 1,799,800 | 1,225.50 |
| 2024-08-07 | 1,176 | 1,266 | 1,165 | 1,226 | 3,068,200 | 1,226 |
| 2024-08-06 | 1,164 | 1,207.5 | 1,145 | 1,192.5 | 4,076,600 | 1,192.50 |
| 2024-08-05 | 1,155 | 1,156.5 | 1,051 | 1,054.5 | 7,492,300 | 1,054.50 |
| 2024-08-02 | 1,201 | 1,251.5 | 1,200.5 | 1,221.5 | 3,018,600 | 1,221.50 |
| 2024-08-01 | 1,255 | 1,279.5 | 1,216 | 1,231 | 4,038,300 | 1,231 |
| 2024-07-31 | 1,280 | 1,290 | 1,248.5 | 1,274.5 | 3,556,700 | 1,274.50 |
| 2024-07-30 | 1,237.5 | 1,262 | 1,236.5 | 1,250 | 1,458,100 | 1,250 |
| 2024-07-29 | 1,213 | 1,261.5 | 1,210.5 | 1,252.5 | 2,856,800 | 1,252.50 |
| 2024-07-26 | 1,235 | 1,235 | 1,199 | 1,200 | 2,546,500 | 1,200 |
| 2024-07-25 | 1,244 | 1,258 | 1,230.5 | 1,233 | 2,936,300 | 1,233 |
| 2024-07-24 | 1,313 | 1,313 | 1,263.5 | 1,266 | 3,536,100 | 1,266 |
| 2024-07-23 | 1,331 | 1,343 | 1,300 | 1,306.5 | 1,816,900 | 1,306.50 |
| 2024-07-22 | 1,360 | 1,360.5 | 1,321.5 | 1,334.5 | 1,817,100 | 1,334.50 |
| 2024-07-19 | 1,388 | 1,394.5 | 1,344 | 1,350.5 | 3,207,100 | 1,350.50 |
| 2024-07-18 | 1,358.5 | 1,407.5 | 1,355 | 1,394.5 | 3,815,200 | 1,394.50 |
| 2024-07-17 | 1,370 | 1,386.5 | 1,363 | 1,363.5 | 1,890,200 | 1,363.50 |
| 2024-07-16 | 1,381 | 1,385 | 1,367 | 1,367.5 | 2,033,600 | 1,367.50 |
| 2024-07-12 | 1,391 | 1,403.5 | 1,377 | 1,387 | 1,734,100 | 1,387 |
| 2024-07-11 | 1,379 | 1,395 | 1,364 | 1,387 | 2,598,700 | 1,387 |
| 2024-07-10 | 1,363 | 1,372 | 1,354.5 | 1,363 | 1,344,700 | 1,363 |
| 2024-07-09 | 1,349.5 | 1,369.5 | 1,343.5 | 1,363.5 | 1,808,900 | 1,363.50 |
| 2024-07-08 | 1,371.5 | 1,376 | 1,345.5 | 1,349.5 | 2,567,900 | 1,349.50 |
| 2024-07-05 | 1,430 | 1,435 | 1,373.5 | 1,382 | 2,337,600 | 1,382 |
| 2024-07-04 | 1,444 | 1,463 | 1,419 | 1,433 | 1,837,400 | 1,433 |
| 2024-07-03 | 1,445 | 1,445 | 1,418 | 1,438 | 1,575,700 | 1,438 |
| 2024-07-02 | 1,433 | 1,445.5 | 1,417.5 | 1,433.5 | 1,941,400 | 1,433.50 |
| 2024-07-01 | 1,470 | 1,475 | 1,417 | 1,434 | 2,318,000 | 1,434 |
| 2024-06-28 | 1,471.5 | 1,478 | 1,432.5 | 1,451.5 | 2,739,000 | 1,451.50 |
| 2024-06-27 | 1,461 | 1,481.5 | 1,459 | 1,472.5 | 2,138,700 | 1,472.50 |
| 2024-06-26 | 1,447 | 1,462 | 1,436 | 1,454 | 2,424,300 | 1,454 |
| 2024-06-25 | 1,430 | 1,451 | 1,419 | 1,441 | 2,604,000 | 1,441 |
| 2024-06-24 | 1,393.5 | 1,426 | 1,393.5 | 1,413.5 | 2,880,000 | 1,413.50 |
| 2024-06-21 | 1,425 | 1,427 | 1,395 | 1,402 | 3,349,200 | 1,402 |
| 2024-06-20 | 1,404.5 | 1,422 | 1,388 | 1,417 | 2,852,800 | 1,417 |
| 2024-06-19 | 1,435 | 1,445.5 | 1,414.5 | 1,425 | 1,906,600 | 1,425 |
| 2024-06-18 | 1,459.5 | 1,465 | 1,429 | 1,431.5 | 2,301,600 | 1,431.50 |
| 2024-06-17 | 1,466.5 | 1,468.5 | 1,449 | 1,460 | 2,285,000 | 1,460 |
| 2024-06-14 | 1,450 | 1,493 | 1,443.5 | 1,486 | 3,531,600 | 1,486 |
| 2024-06-13 | 1,490 | 1,497.5 | 1,452 | 1,464.5 | 3,664,200 | 1,464.50 |
| 2024-06-12 | 1,530 | 1,532 | 1,497 | 1,521 | 1,762,500 | 1,521 |
| 2024-06-11 | 1,554 | 1,565.5 | 1,524 | 1,525.5 | 2,368,100 | 1,525.50 |
| 2024-06-10 | 1,540 | 1,576 | 1,530 | 1,545 | 2,836,900 | 1,545 |
| 2024-06-07 | 1,588.5 | 1,614.5 | 1,549.5 | 1,549.5 | 5,292,300 | 1,549.50 |
| 2024-06-06 | 1,509.5 | 1,532.5 | 1,501.5 | 1,528.5 | 2,696,500 | 1,528.50 |
| 2024-06-05 | 1,494 | 1,506.5 | 1,472.5 | 1,492.5 | 3,147,400 | 1,492.50 |
| 2024-06-04 | 1,533 | 1,538.5 | 1,459 | 1,486.5 | 5,230,400 | 1,486.50 |
| 2024-06-03 | 1,602.5 | 1,608 | 1,530.5 | 1,543 | 4,535,100 | 1,543 |
| 2024-05-31 | 1,550 | 1,604.5 | 1,530.5 | 1,590.5 | 6,358,000 | 1,590.50 |
| 2024-05-30 | 1,523 | 1,552 | 1,490 | 1,520 | 6,522,800 | 1,520 |
| 2024-05-29 | 1,575 | 1,614 | 1,544.5 | 1,547.5 | 9,297,700 | 1,547.50 |
| 2024-05-28 | 1,487.5 | 1,565.5 | 1,479 | 1,544 | 14,531,200 | 1,544 |
| 2024-05-27 | 1,333 | 1,394 | 1,323.5 | 1,394 | 3,907,400 | 1,394 |
| 2024-05-24 | 1,293.5 | 1,342 | 1,287 | 1,318 | 2,339,200 | 1,318 |
| 2024-05-23 | 1,313.5 | 1,341 | 1,289 | 1,325.5 | 2,410,900 | 1,325.50 |
| 2024-05-22 | 1,318.5 | 1,338 | 1,303 | 1,314 | 2,590,800 | 1,314 |
| 2024-05-21 | 1,290 | 1,336.5 | 1,284 | 1,311 | 4,234,600 | 1,311 |
| 2024-05-20 | 1,251 | 1,293.5 | 1,251 | 1,278.5 | 2,349,000 | 1,278.50 |
| 2024-05-17 | 1,236 | 1,282 | 1,232.5 | 1,262.5 | 2,891,900 | 1,262.50 |
| 2024-05-16 | 1,264 | 1,266.5 | 1,224 | 1,236 | 1,982,900 | 1,236 |
| 2024-05-15 | 1,269 | 1,293 | 1,243 | 1,247 | 1,800,400 | 1,247 |
| 2024-05-14 | 1,247 | 1,271.5 | 1,246.5 | 1,271.5 | 2,142,500 | 1,271.50 |
| 2024-05-13 | 1,268 | 1,268 | 1,239 | 1,253 | 2,248,600 | 1,253 |
| 2024-05-10 | 1,263 | 1,281.5 | 1,255 | 1,271.5 | 2,448,600 | 1,271.50 |
| 2024-05-09 | 1,300 | 1,305 | 1,249.5 | 1,254.5 | 3,322,700 | 1,254.50 |
| 2024-05-08 | 1,319.5 | 1,332.5 | 1,277 | 1,289 | 2,717,300 | 1,289 |
| 2024-05-07 | 1,348 | 1,356 | 1,320 | 1,320 | 2,880,700 | 1,320 |
| 2024-05-02 | 1,310 | 1,338 | 1,293.5 | 1,334 | 5,034,200 | 1,334 |
| 2024-05-01 | 1,300.5 | 1,334 | 1,271.5 | 1,309 | 10,974,300 | 1,309 |
| 2024-04-30 | 1,178 | 1,223 | 1,162.5 | 1,218.5 | 3,557,000 | 1,218.50 |
| 2024-04-26 | 1,169 | 1,185 | 1,160 | 1,173.5 | 2,319,100 | 1,173.50 |
| 2024-04-25 | 1,206.5 | 1,207 | 1,173 | 1,173 | 2,322,800 | 1,173 |
| 2024-04-24 | 1,217 | 1,228 | 1,193 | 1,205.5 | 2,815,600 | 1,205.50 |
| 2024-04-23 | 1,249 | 1,262 | 1,204 | 1,215 | 2,267,200 | 1,215 |
| 2024-04-22 | 1,224 | 1,261 | 1,223 | 1,242 | 2,468,700 | 1,242 |
| 2024-04-19 | 1,224 | 1,233.5 | 1,190 | 1,214 | 2,922,400 | 1,214 |
| 2024-04-18 | 1,211 | 1,246.5 | 1,204.5 | 1,236.5 | 2,365,500 | 1,236.50 |
| 2024-04-17 | 1,269 | 1,282 | 1,210 | 1,225.5 | 4,573,400 | 1,225.50 |
| 2024-04-16 | 1,304 | 1,326 | 1,276 | 1,276 | 4,923,300 | 1,276 |
| 2024-04-15 | 1,247.5 | 1,311 | 1,231.5 | 1,296.5 | 3,806,500 | 1,296.50 |
| 2024-04-12 | 1,276.5 | 1,277.5 | 1,255.5 | 1,261.5 | 3,086,700 | 1,261.50 |
| 2024-04-11 | 1,227.5 | 1,279.5 | 1,213 | 1,267.5 | 4,119,200 | 1,267.50 |
| 2024-04-10 | 1,199.5 | 1,250 | 1,191 | 1,228 | 2,414,600 | 1,228 |
| 2024-04-09 | 1,200 | 1,203 | 1,182.5 | 1,200.5 | 1,875,900 | 1,200.50 |
| 2024-04-08 | 1,199 | 1,199.5 | 1,179 | 1,199 | 2,155,400 | 1,199 |
| 2024-04-05 | 1,200 | 1,202.5 | 1,180 | 1,195.5 | 2,569,900 | 1,195.50 |
| 2024-04-04 | 1,178 | 1,225.5 | 1,170 | 1,216 | 3,215,500 | 1,216 |
| 2024-04-03 | 1,154.5 | 1,188.5 | 1,152.5 | 1,175.5 | 2,434,300 | 1,175.50 |
| 2024-04-02 | 1,162.5 | 1,172.5 | 1,143 | 1,150.5 | 2,294,600 | 1,150.50 |
| 2024-04-01 | 1,195 | 1,197.5 | 1,157 | 1,160.5 | 2,353,800 | 1,160.50 |
| 2024-03-29 | 1,183 | 1,208 | 1,178 | 1,196.5 | 2,171,500 | 1,196.50 |
| 2024-03-28 | 1,167 | 1,196 | 1,166 | 1,183 | 2,221,200 | 1,183 |
| 2024-03-27 | 1,200 | 1,209 | 1,171.5 | 1,176.5 | 2,712,600 | 1,176.50 |
| 2024-03-26 | 1,191.5 | 1,204 | 1,183 | 1,192 | 2,416,400 | 1,192 |
| 2024-03-25 | 1,210 | 1,231 | 1,201.5 | 1,205 | 3,345,200 | 1,205 |
| 2024-03-22 | 1,173.5 | 1,189.5 | 1,162 | 1,188.5 | 2,762,600 | 1,188.50 |
| 2024-03-21 | 1,160.5 | 1,182 | 1,146 | 1,169 | 2,439,800 | 1,169 |
| 2024-03-19 | 1,142.5 | 1,162.5 | 1,137.5 | 1,155.5 | 1,821,700 | 1,155.50 |
| 2024-03-18 | 1,155 | 1,169.5 | 1,140 | 1,142.5 | 3,012,400 | 1,142.50 |
| 2024-03-15 | 1,156.5 | 1,169.5 | 1,141.5 | 1,154.5 | 5,122,200 | 1,154.50 |
| 2024-03-14 | 1,080 | 1,142 | 1,077.5 | 1,142 | 5,793,200 | 1,142 |
| 2024-03-13 | 1,052 | 1,078 | 1,050 | 1,065.5 | 2,126,300 | 1,065.50 |
| 2024-03-12 | 1,059 | 1,059.5 | 1,030 | 1,050 | 2,075,100 | 1,050 |
| 2024-03-11 | 1,080 | 1,086 | 1,049.5 | 1,063.5 | 2,721,400 | 1,063.50 |
| 2024-03-08 | 1,081 | 1,094 | 1,072 | 1,081.5 | 2,601,800 | 1,081.50 |
| 2024-03-07 | 1,064 | 1,087 | 1,053 | 1,086.5 | 3,282,400 | 1,086.50 |
| 2024-03-06 | 1,003.5 | 1,050.5 | 999 | 1,050.5 | 4,573,800 | 1,050.50 |
| 2024-03-05 | 1,001 | 1,006 | 995.8 | 1,003.5 | 1,809,100 | 1,003.50 |
| 2024-03-04 | 1,017 | 1,018.5 | 1,001 | 1,003.5 | 1,884,200 | 1,003.50 |
| 2024-03-01 | 1,024 | 1,024 | 1,010.5 | 1,017 | 1,465,800 | 1,017 |
| 2024-02-29 | 1,025 | 1,029.5 | 1,003.5 | 1,015 | 2,958,500 | 1,015 |
| 2024-02-28 | 997.4 | 1,031 | 994.8 | 1,025 | 3,880,200 | 1,025 |
| 2024-02-27 | 996.6 | 1,012.5 | 988.8 | 991.1 | 3,147,200 | 991.10 |
| 2024-02-26 | 998.5 | 1,007.5 | 996.5 | 1,003.5 | 2,798,800 | 1,003.50 |
| 2024-02-22 | 985.8 | 1,004 | 980.9 | 1,000 | 5,159,200 | 1,000 |
| 2024-02-21 | 984.6 | 986.5 | 972.5 | 979 | 2,560,800 | 979 |
| 2024-02-20 | 1,004 | 1,004.5 | 980.6 | 988.9 | 3,428,400 | 988.90 |
| 2024-02-19 | 975 | 1,013.5 | 968.3 | 1,004 | 4,768,300 | 1,004 |
| 2024-02-16 | 968 | 981.9 | 963.6 | 981.9 | 2,664,100 | 981.90 |
| 2024-02-15 | 961.4 | 969.8 | 958.8 | 962.1 | 2,147,500 | 962.10 |
| 2024-02-14 | 977 | 978.2 | 953.4 | 957.9 | 3,290,500 | 957.90 |
| 2024-02-13 | 966 | 983.5 | 964.8 | 983 | 2,767,200 | 983 |
| 2024-02-09 | 973 | 979 | 962 | 962.5 | 3,081,300 | 962.50 |
| 2024-02-08 | 996 | 999.3 | 968.4 | 979.6 | 4,281,200 | 979.60 |
| 2024-02-07 | 985.1 | 1,004.5 | 984 | 1,004.5 | 1,993,500 | 1,004.50 |
| 2024-02-06 | 996 | 1,001 | 988.8 | 990.2 | 3,066,800 | 990.20 |
| 2024-02-05 | 980.5 | 1,010 | 978.8 | 1,006.5 | 3,578,000 | 1,006.50 |
| 2024-02-02 | 980 | 988.1 | 961.6 | 977.8 | 3,755,500 | 977.80 |
| 2024-02-01 | 1,003 | 1,019.5 | 972.7 | 978 | 7,082,800 | 978 |
| 2024-01-31 | 990 | 999.3 | 974.9 | 987.7 | 2,558,400 | 987.70 |
| 2024-01-30 | 989.5 | 989.5 | 980.5 | 984.7 | 1,303,700 | 984.70 |
| 2024-01-29 | 969 | 991 | 969 | 987 | 2,369,400 | 987 |
| 2024-01-26 | 987 | 987.4 | 966.4 | 966.4 | 1,884,800 | 966.40 |
| 2024-01-25 | 975 | 986.4 | 966.6 | 986.4 | 1,371,900 | 986.40 |
| 2024-01-24 | 976.6 | 982.5 | 965.8 | 974.8 | 2,232,600 | 974.80 |
| 2024-01-23 | 983 | 991.8 | 977.6 | 983 | 2,667,200 | 983 |
| 2024-01-22 | 978 | 992 | 972.5 | 992 | 2,274,600 | 992 |
| 2024-01-19 | 975.2 | 975.2 | 961.6 | 974 | 2,735,900 | 974 |
| 2024-01-18 | 977.1 | 990.1 | 974.4 | 977.8 | 2,130,800 | 977.80 |
| 2024-01-17 | 992 | 1,007.5 | 977.7 | 978.2 | 3,574,300 | 978.20 |
| 2024-01-16 | 1,001 | 1,008 | 983.9 | 998.6 | 2,132,100 | 998.60 |
| 2024-01-15 | 968 | 999.9 | 967.5 | 999.9 | 2,656,300 | 999.90 |
| 2024-01-12 | 984.1 | 989.1 | 969.7 | 970.5 | 1,834,000 | 970.50 |
| 2024-01-11 | 968.8 | 994.6 | 968.3 | 985.2 | 2,552,100 | 985.20 |
| 2024-01-10 | 995.5 | 1,005 | 969.8 | 973.3 | 5,155,000 | 973.30 |
| 2024-01-09 | 1,003.5 | 1,014.5 | 991.2 | 998.4 | 2,503,100 | 998.40 |
| 2024-01-05 | 993.7 | 1,009 | 981.4 | 1,008 | 2,381,800 | 1,008 |
| 2024-01-04 | 940 | 983.5 | 935.2 | 981.4 | 2,635,900 | 981.40 |
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