9508 九州電力(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 | 1,426 | 1,435 | 1,403 | 1,413 | 1,368,000 | 1,413 |
| 2024-12-27 | 1,397.5 | 1,423 | 1,397.5 | 1,418 | 1,733,200 | 1,418 |
| 2024-12-26 | 1,377 | 1,384 | 1,367 | 1,384 | 1,434,800 | 1,384 |
| 2024-12-25 | 1,391.5 | 1,391.5 | 1,358 | 1,375 | 1,416,400 | 1,375 |
| 2024-12-24 | 1,368 | 1,401.5 | 1,360.5 | 1,393.5 | 1,904,200 | 1,393.50 |
| 2024-12-23 | 1,333 | 1,369.5 | 1,326.5 | 1,367.5 | 3,134,200 | 1,367.50 |
| 2024-12-20 | 1,370 | 1,372.5 | 1,326.5 | 1,333 | 4,733,900 | 1,333 |
| 2024-12-19 | 1,385 | 1,394.5 | 1,372 | 1,376 | 1,861,200 | 1,376 |
| 2024-12-18 | 1,400 | 1,419 | 1,389.5 | 1,405 | 1,826,100 | 1,405 |
| 2024-12-17 | 1,401.5 | 1,427 | 1,400 | 1,400 | 1,460,600 | 1,400 |
| 2024-12-16 | 1,410 | 1,419.5 | 1,401 | 1,406 | 1,148,000 | 1,406 |
| 2024-12-13 | 1,419.5 | 1,438.5 | 1,405 | 1,414.5 | 1,930,200 | 1,414.50 |
| 2024-12-12 | 1,420 | 1,449.5 | 1,416 | 1,428 | 2,302,600 | 1,428 |
| 2024-12-11 | 1,433.5 | 1,443 | 1,409 | 1,410.5 | 1,609,300 | 1,410.50 |
| 2024-12-10 | 1,430 | 1,438 | 1,422 | 1,428.5 | 1,562,500 | 1,428.50 |
| 2024-12-09 | 1,448 | 1,459 | 1,430.5 | 1,434 | 1,763,400 | 1,434 |
| 2024-12-06 | 1,465.5 | 1,479.5 | 1,436 | 1,439 | 1,955,900 | 1,439 |
| 2024-12-05 | 1,494.5 | 1,498 | 1,441 | 1,452.5 | 2,293,300 | 1,452.50 |
| 2024-12-04 | 1,500 | 1,505 | 1,475 | 1,493 | 2,450,200 | 1,493 |
| 2024-12-03 | 1,532.5 | 1,536.5 | 1,510 | 1,516 | 3,241,000 | 1,516 |
| 2024-12-02 | 1,500 | 1,539.5 | 1,488 | 1,529.5 | 4,564,400 | 1,529.50 |
| 2024-11-29 | 1,477 | 1,494.5 | 1,445 | 1,476 | 5,998,000 | 1,476 |
| 2024-11-28 | 1,393.5 | 1,453 | 1,391.5 | 1,448.5 | 3,780,200 | 1,448.50 |
| 2024-11-27 | 1,376.5 | 1,401.5 | 1,366 | 1,394 | 3,024,500 | 1,394 |
| 2024-11-26 | 1,374.5 | 1,391.5 | 1,366 | 1,373.5 | 3,326,400 | 1,373.50 |
| 2024-11-25 | 1,401 | 1,407 | 1,367.5 | 1,367.5 | 5,377,800 | 1,367.50 |
| 2024-11-22 | 1,402.5 | 1,418 | 1,384 | 1,386.5 | 5,324,300 | 1,386.50 |
| 2024-11-21 | 1,460.5 | 1,461 | 1,412 | 1,420.5 | 4,084,000 | 1,420.50 |
| 2024-11-20 | 1,525 | 1,525 | 1,467.5 | 1,473 | 2,043,800 | 1,473 |
| 2024-11-19 | 1,545 | 1,545 | 1,506.5 | 1,525.5 | 1,807,400 | 1,525.50 |
| 2024-11-18 | 1,531.5 | 1,554.5 | 1,520.5 | 1,540 | 2,118,000 | 1,540 |
| 2024-11-15 | 1,520 | 1,566.5 | 1,512 | 1,533.5 | 4,677,600 | 1,533.50 |
| 2024-11-14 | 1,550 | 1,551 | 1,473 | 1,490 | 7,560,200 | 1,490 |
| 2024-11-13 | 1,666 | 1,677.5 | 1,624.5 | 1,631 | 1,378,400 | 1,631 |
| 2024-11-12 | 1,661 | 1,683.5 | 1,649 | 1,665.5 | 1,579,100 | 1,665.50 |
| 2024-11-11 | 1,649 | 1,658 | 1,632 | 1,650 | 854,600 | 1,650 |
| 2024-11-08 | 1,675 | 1,675 | 1,634.5 | 1,649 | 1,440,100 | 1,649 |
| 2024-11-07 | 1,602 | 1,643 | 1,595.5 | 1,640 | 2,444,700 | 1,640 |
| 2024-11-06 | 1,606.5 | 1,615 | 1,582 | 1,587 | 2,493,800 | 1,587 |
| 2024-11-05 | 1,622 | 1,624 | 1,584.5 | 1,611 | 2,076,100 | 1,611 |
| 2024-11-01 | 1,680.5 | 1,709 | 1,630.5 | 1,634.5 | 3,264,600 | 1,634.50 |
| 2024-10-31 | 1,705.5 | 1,733 | 1,696 | 1,713.5 | 2,852,800 | 1,713.50 |
| 2024-10-30 | 1,680 | 1,727 | 1,677.5 | 1,710 | 4,032,700 | 1,710 |
| 2024-10-29 | 1,629.5 | 1,649 | 1,626 | 1,649 | 1,114,300 | 1,649 |
| 2024-10-28 | 1,602 | 1,638 | 1,584.5 | 1,620 | 1,528,900 | 1,620 |
| 2024-10-25 | 1,610 | 1,629.5 | 1,599 | 1,609 | 1,567,500 | 1,609 |
| 2024-10-24 | 1,626 | 1,626 | 1,597 | 1,607.5 | 1,362,600 | 1,607.50 |
| 2024-10-23 | 1,638.5 | 1,669.5 | 1,634.5 | 1,640.5 | 1,233,300 | 1,640.50 |
| 2024-10-22 | 1,629 | 1,663 | 1,623.5 | 1,650.5 | 1,578,500 | 1,650.50 |
| 2024-10-21 | 1,705 | 1,706 | 1,636.5 | 1,641 | 3,042,800 | 1,641 |
| 2024-10-18 | 1,750 | 1,751.5 | 1,708.5 | 1,712 | 2,827,500 | 1,712 |
| 2024-10-17 | 1,675 | 1,750 | 1,665 | 1,742.5 | 6,290,500 | 1,742.50 |
| 2024-10-16 | 1,625 | 1,650 | 1,610.5 | 1,613.5 | 1,203,400 | 1,613.50 |
| 2024-10-15 | 1,637 | 1,639.5 | 1,595 | 1,615.5 | 1,577,300 | 1,615.50 |
| 2024-10-11 | 1,631 | 1,648 | 1,620 | 1,620 | 973,700 | 1,620 |
| 2024-10-10 | 1,639 | 1,657 | 1,625.5 | 1,629.5 | 1,003,700 | 1,629.50 |
| 2024-10-09 | 1,680 | 1,687 | 1,631.5 | 1,639 | 1,257,800 | 1,639 |
| 2024-10-08 | 1,641 | 1,692.5 | 1,640 | 1,661.5 | 1,676,600 | 1,661.50 |
| 2024-10-07 | 1,653.5 | 1,671.5 | 1,632.5 | 1,661 | 1,792,100 | 1,661 |
| 2024-10-04 | 1,606 | 1,668 | 1,603 | 1,655.5 | 2,819,800 | 1,655.50 |
| 2024-10-03 | 1,638.5 | 1,658 | 1,596 | 1,599 | 1,626,600 | 1,599 |
| 2024-10-02 | 1,591 | 1,619.5 | 1,582.5 | 1,599.5 | 2,175,000 | 1,599.50 |
| 2024-10-01 | 1,570 | 1,598 | 1,561.5 | 1,596.5 | 1,924,900 | 1,596.50 |
| 2024-09-30 | 1,580 | 1,608 | 1,551 | 1,562.5 | 3,094,000 | 1,562.50 |
| 2024-09-27 | 1,634 | 1,656.5 | 1,614.5 | 1,641 | 2,193,600 | 1,641 |
| 2024-09-26 | 1,624 | 1,678 | 1,603 | 1,678 | 2,819,100 | 1,678 |
| 2024-09-25 | 1,631.5 | 1,631.5 | 1,593 | 1,607 | 1,678,900 | 1,607 |
| 2024-09-24 | 1,607 | 1,638.5 | 1,593.5 | 1,617 | 2,106,500 | 1,617 |
| 2024-09-20 | 1,629.5 | 1,640 | 1,586 | 1,591 | 3,169,400 | 1,591 |
| 2024-09-19 | 1,631 | 1,645 | 1,611.5 | 1,628.5 | 2,348,600 | 1,628.50 |
| 2024-09-18 | 1,584 | 1,627.5 | 1,572.5 | 1,627 | 3,618,000 | 1,627 |
| 2024-09-17 | 1,613 | 1,614 | 1,534.5 | 1,563 | 2,022,300 | 1,563 |
| 2024-09-13 | 1,597.5 | 1,618 | 1,579.5 | 1,592 | 2,363,500 | 1,592 |
| 2024-09-12 | 1,600 | 1,629.5 | 1,593.5 | 1,606.5 | 2,503,400 | 1,606.50 |
| 2024-09-11 | 1,605 | 1,607 | 1,568 | 1,585 | 3,460,600 | 1,585 |
| 2024-09-10 | 1,607 | 1,616.5 | 1,563 | 1,583.5 | 2,982,000 | 1,583.50 |
| 2024-09-09 | 1,518 | 1,604.5 | 1,503.5 | 1,598 | 4,162,900 | 1,598 |
| 2024-09-06 | 1,532.5 | 1,610 | 1,532 | 1,555 | 4,178,700 | 1,555 |
| 2024-09-05 | 1,491.5 | 1,555 | 1,486.5 | 1,524 | 3,136,100 | 1,524 |
| 2024-09-04 | 1,540 | 1,546.5 | 1,486.5 | 1,494.5 | 3,500,000 | 1,494.50 |
| 2024-09-03 | 1,565 | 1,588 | 1,552.5 | 1,585 | 1,363,000 | 1,585 |
| 2024-09-02 | 1,545 | 1,576 | 1,531 | 1,561.5 | 1,924,800 | 1,561.50 |
| 2024-08-30 | 1,524 | 1,548 | 1,520 | 1,543.5 | 1,941,000 | 1,543.50 |
| 2024-08-29 | 1,506.5 | 1,518.5 | 1,495 | 1,517 | 4,383,300 | 1,517 |
| 2024-08-28 | 1,511 | 1,521.5 | 1,496 | 1,506.5 | 1,377,800 | 1,506.50 |
| 2024-08-27 | 1,521 | 1,531.5 | 1,509 | 1,524.5 | 1,014,100 | 1,524.50 |
| 2024-08-26 | 1,520 | 1,528.5 | 1,498.5 | 1,508.5 | 1,370,100 | 1,508.50 |
| 2024-08-23 | 1,492 | 1,526 | 1,492 | 1,520.5 | 1,953,500 | 1,520.50 |
| 2024-08-22 | 1,500 | 1,511.5 | 1,488 | 1,505 | 1,228,400 | 1,505 |
| 2024-08-21 | 1,515 | 1,528 | 1,493 | 1,500 | 1,490,500 | 1,500 |
| 2024-08-20 | 1,544 | 1,559 | 1,506.5 | 1,532 | 2,023,900 | 1,532 |
| 2024-08-19 | 1,525.5 | 1,559.5 | 1,503 | 1,525.5 | 2,654,500 | 1,525.50 |
| 2024-08-16 | 1,517 | 1,528 | 1,498.5 | 1,513 | 1,522,400 | 1,513 |
| 2024-08-15 | 1,486 | 1,505 | 1,474 | 1,492 | 1,402,600 | 1,492 |
| 2024-08-14 | 1,464 | 1,495 | 1,450 | 1,472.5 | 2,235,800 | 1,472.50 |
| 2024-08-13 | 1,436 | 1,486.5 | 1,434 | 1,466 | 2,399,200 | 1,466 |
| 2024-08-09 | 1,484.5 | 1,489.5 | 1,390 | 1,416 | 5,700,300 | 1,416 |
| 2024-08-08 | 1,460 | 1,520 | 1,451.5 | 1,484 | 2,200,200 | 1,484 |
| 2024-08-07 | 1,396 | 1,523.5 | 1,388 | 1,477 | 3,330,700 | 1,477 |
| 2024-08-06 | 1,392.5 | 1,436.5 | 1,373.5 | 1,433.5 | 3,783,600 | 1,433.50 |
| 2024-08-05 | 1,398.5 | 1,400 | 1,269 | 1,309.5 | 6,507,400 | 1,309.50 |
| 2024-08-02 | 1,437 | 1,476 | 1,421.5 | 1,458.5 | 5,360,500 | 1,458.50 |
| 2024-08-01 | 1,497.5 | 1,497.5 | 1,422 | 1,467.5 | 7,464,800 | 1,467.50 |
| 2024-07-31 | 1,560 | 1,588.5 | 1,540 | 1,580 | 3,425,900 | 1,580 |
| 2024-07-30 | 1,523 | 1,556.5 | 1,523 | 1,536 | 1,947,700 | 1,536 |
| 2024-07-29 | 1,507.5 | 1,561 | 1,501 | 1,557 | 2,825,500 | 1,557 |
| 2024-07-26 | 1,515 | 1,517.5 | 1,487.5 | 1,493 | 2,631,600 | 1,493 |
| 2024-07-25 | 1,510.5 | 1,534.5 | 1,498 | 1,512.5 | 4,032,200 | 1,512.50 |
| 2024-07-24 | 1,573 | 1,574 | 1,520 | 1,524.5 | 3,305,900 | 1,524.50 |
| 2024-07-23 | 1,615 | 1,621.5 | 1,569 | 1,576.5 | 2,260,600 | 1,576.50 |
| 2024-07-22 | 1,629 | 1,636 | 1,587 | 1,602.5 | 2,246,800 | 1,602.50 |
| 2024-07-19 | 1,648 | 1,674 | 1,603.5 | 1,622.5 | 4,673,800 | 1,622.50 |
| 2024-07-18 | 1,614 | 1,652.5 | 1,596.5 | 1,642 | 4,586,200 | 1,642 |
| 2024-07-17 | 1,577 | 1,615.5 | 1,565.5 | 1,597.5 | 3,000,100 | 1,597.50 |
| 2024-07-16 | 1,568 | 1,585 | 1,559.5 | 1,561.5 | 2,073,100 | 1,561.50 |
| 2024-07-12 | 1,566 | 1,593 | 1,566 | 1,584 | 2,804,100 | 1,584 |
| 2024-07-11 | 1,550 | 1,578.5 | 1,536 | 1,564.5 | 3,872,100 | 1,564.50 |
| 2024-07-10 | 1,540 | 1,556 | 1,531.5 | 1,540.5 | 2,467,700 | 1,540.50 |
| 2024-07-09 | 1,550 | 1,562.5 | 1,540.5 | 1,547.5 | 2,765,700 | 1,547.50 |
| 2024-07-08 | 1,583.5 | 1,583.5 | 1,543 | 1,543.5 | 3,980,600 | 1,543.50 |
| 2024-07-05 | 1,620 | 1,622.5 | 1,583 | 1,592 | 3,102,400 | 1,592 |
| 2024-07-04 | 1,650 | 1,676 | 1,611 | 1,619.5 | 3,405,500 | 1,619.50 |
| 2024-07-03 | 1,627 | 1,656 | 1,616.5 | 1,651.5 | 2,231,400 | 1,651.50 |
| 2024-07-02 | 1,628.5 | 1,642.5 | 1,617.5 | 1,631.5 | 1,897,200 | 1,631.50 |
| 2024-07-01 | 1,679 | 1,682 | 1,629 | 1,633 | 2,594,100 | 1,633 |
| 2024-06-28 | 1,664 | 1,666.5 | 1,622.5 | 1,657 | 3,666,700 | 1,657 |
| 2024-06-27 | 1,660 | 1,694 | 1,658.5 | 1,668 | 2,698,000 | 1,668 |
| 2024-06-26 | 1,674 | 1,687 | 1,660 | 1,665 | 2,922,500 | 1,665 |
| 2024-06-25 | 1,665 | 1,675.5 | 1,648.5 | 1,660 | 2,237,500 | 1,660 |
| 2024-06-24 | 1,648.5 | 1,669.5 | 1,634 | 1,647.5 | 2,504,600 | 1,647.50 |
| 2024-06-21 | 1,683 | 1,685.5 | 1,641.5 | 1,651 | 6,326,100 | 1,651 |
| 2024-06-20 | 1,679 | 1,692.5 | 1,658 | 1,685.5 | 2,211,400 | 1,685.50 |
| 2024-06-19 | 1,676 | 1,689 | 1,661.5 | 1,686 | 2,507,900 | 1,686 |
| 2024-06-18 | 1,710 | 1,725 | 1,668.5 | 1,674 | 3,866,400 | 1,674 |
| 2024-06-17 | 1,746.5 | 1,748 | 1,717 | 1,723.5 | 2,623,000 | 1,723.50 |
| 2024-06-14 | 1,708.5 | 1,776.5 | 1,705 | 1,763 | 4,507,700 | 1,763 |
| 2024-06-13 | 1,767 | 1,769.5 | 1,708.5 | 1,710 | 5,043,400 | 1,710 |
| 2024-06-12 | 1,791 | 1,800.5 | 1,748 | 1,778.5 | 3,166,500 | 1,778.50 |
| 2024-06-11 | 1,791.5 | 1,838.5 | 1,775 | 1,790.5 | 4,758,600 | 1,790.50 |
| 2024-06-10 | 1,787 | 1,815.5 | 1,770 | 1,782.5 | 3,863,700 | 1,782.50 |
| 2024-06-07 | 1,864.5 | 1,902 | 1,805 | 1,805.5 | 6,671,800 | 1,805.50 |
| 2024-06-06 | 1,805 | 1,835 | 1,788.5 | 1,830.5 | 5,755,600 | 1,830.50 |
| 2024-06-05 | 1,773 | 1,803 | 1,732 | 1,781.5 | 8,793,000 | 1,781.50 |
| 2024-06-04 | 1,767 | 1,767 | 1,700 | 1,725 | 5,076,200 | 1,725 |
| 2024-06-03 | 1,854 | 1,858.5 | 1,732 | 1,768 | 9,358,700 | 1,768 |
| 2024-05-31 | 1,819 | 1,836.5 | 1,788 | 1,831.5 | 6,193,200 | 1,831.50 |
| 2024-05-30 | 1,833 | 1,849.5 | 1,765.5 | 1,791.5 | 7,644,900 | 1,791.50 |
| 2024-05-29 | 1,940 | 1,958 | 1,874 | 1,880.5 | 6,438,400 | 1,880.50 |
| 2024-05-28 | 1,870 | 1,928 | 1,870 | 1,918 | 9,841,200 | 1,918 |
| 2024-05-27 | 1,785.5 | 1,842 | 1,775 | 1,839 | 7,893,200 | 1,839 |
| 2024-05-24 | 1,725 | 1,808.5 | 1,698 | 1,760 | 5,127,100 | 1,760 |
| 2024-05-23 | 1,738 | 1,781 | 1,705 | 1,765 | 4,725,000 | 1,765 |
| 2024-05-22 | 1,725 | 1,746 | 1,694.5 | 1,722.5 | 3,509,200 | 1,722.50 |
| 2024-05-21 | 1,695.5 | 1,755 | 1,691 | 1,722.5 | 4,242,700 | 1,722.50 |
| 2024-05-20 | 1,664.5 | 1,722.5 | 1,638 | 1,703 | 5,773,600 | 1,703 |
| 2024-05-17 | 1,572 | 1,649.5 | 1,571 | 1,638 | 3,788,400 | 1,638 |
| 2024-05-16 | 1,586.5 | 1,599 | 1,566 | 1,579 | 1,998,200 | 1,579 |
| 2024-05-15 | 1,620 | 1,629.5 | 1,558.5 | 1,569 | 2,657,000 | 1,569 |
| 2024-05-14 | 1,579 | 1,601 | 1,574 | 1,592.5 | 2,312,700 | 1,592.50 |
| 2024-05-13 | 1,596 | 1,597.5 | 1,549 | 1,580.5 | 2,726,200 | 1,580.50 |
| 2024-05-10 | 1,575 | 1,616.5 | 1,568.5 | 1,600 | 2,341,600 | 1,600 |
| 2024-05-09 | 1,620 | 1,621.5 | 1,566 | 1,572.5 | 2,165,700 | 1,572.50 |
| 2024-05-08 | 1,600.5 | 1,614 | 1,556 | 1,597.5 | 3,085,200 | 1,597.50 |
| 2024-05-07 | 1,612 | 1,629.5 | 1,594.5 | 1,615.5 | 3,419,400 | 1,615.50 |
| 2024-05-02 | 1,600.5 | 1,653.5 | 1,599.5 | 1,618 | 8,682,500 | 1,618 |
| 2024-05-01 | 1,505 | 1,617.5 | 1,481 | 1,593.5 | 16,266,600 | 1,593.50 |
| 2024-04-30 | 1,421 | 1,492 | 1,407.5 | 1,466.5 | 5,367,000 | 1,466.50 |
| 2024-04-26 | 1,427 | 1,441.5 | 1,412.5 | 1,425.5 | 3,134,100 | 1,425.50 |
| 2024-04-25 | 1,490 | 1,491 | 1,438 | 1,443.5 | 3,729,200 | 1,443.50 |
| 2024-04-24 | 1,509 | 1,515.5 | 1,475 | 1,489.5 | 4,228,200 | 1,489.50 |
| 2024-04-23 | 1,541 | 1,563 | 1,489.5 | 1,496 | 4,054,300 | 1,496 |
| 2024-04-22 | 1,525 | 1,578.5 | 1,517.5 | 1,529.5 | 4,216,000 | 1,529.50 |
| 2024-04-19 | 1,535 | 1,542 | 1,465 | 1,506 | 4,963,400 | 1,506 |
| 2024-04-18 | 1,509 | 1,548.5 | 1,501 | 1,535.5 | 6,359,200 | 1,535.50 |
| 2024-04-17 | 1,641 | 1,668 | 1,521.5 | 1,540 | 11,348,100 | 1,540 |
| 2024-04-16 | 1,650.5 | 1,692.5 | 1,634.5 | 1,643.5 | 9,649,100 | 1,643.50 |
| 2024-04-15 | 1,543 | 1,691 | 1,528 | 1,668 | 10,130,800 | 1,668 |
| 2024-04-12 | 1,572 | 1,589 | 1,536.5 | 1,564.5 | 4,849,900 | 1,564.50 |
| 2024-04-11 | 1,482 | 1,603 | 1,477.5 | 1,572 | 8,656,000 | 1,572 |
| 2024-04-10 | 1,440 | 1,515 | 1,431 | 1,506 | 5,850,200 | 1,506 |
| 2024-04-09 | 1,420 | 1,438 | 1,404 | 1,435 | 2,385,000 | 1,435 |
| 2024-04-08 | 1,440 | 1,445 | 1,411.5 | 1,420 | 3,252,800 | 1,420 |
| 2024-04-05 | 1,425 | 1,439 | 1,401 | 1,432 | 4,025,100 | 1,432 |
| 2024-04-04 | 1,385 | 1,450 | 1,372.5 | 1,426 | 5,662,300 | 1,426 |
| 2024-04-03 | 1,323 | 1,377.5 | 1,316.5 | 1,355.5 | 3,387,400 | 1,355.50 |
| 2024-04-02 | 1,328 | 1,350.5 | 1,323.5 | 1,327 | 1,953,400 | 1,327 |
| 2024-04-01 | 1,376.5 | 1,379 | 1,328 | 1,328 | 1,989,500 | 1,328 |
| 2024-03-29 | 1,357 | 1,385.5 | 1,350.5 | 1,376.5 | 1,760,500 | 1,376.50 |
| 2024-03-28 | 1,347 | 1,376.5 | 1,341 | 1,355 | 1,820,100 | 1,355 |
| 2024-03-27 | 1,385.5 | 1,394.5 | 1,355 | 1,365.5 | 2,343,500 | 1,365.50 |
| 2024-03-26 | 1,372 | 1,389.5 | 1,362.5 | 1,379 | 2,117,000 | 1,379 |
| 2024-03-25 | 1,395.5 | 1,397 | 1,378 | 1,382 | 2,471,500 | 1,382 |
| 2024-03-22 | 1,366 | 1,403 | 1,362 | 1,395.5 | 2,946,000 | 1,395.50 |
| 2024-03-21 | 1,360 | 1,378 | 1,340.5 | 1,368.5 | 2,828,900 | 1,368.50 |
| 2024-03-19 | 1,323 | 1,359.5 | 1,320 | 1,347 | 3,642,300 | 1,347 |
| 2024-03-18 | 1,341.5 | 1,355 | 1,301 | 1,316.5 | 4,278,300 | 1,316.50 |
| 2024-03-15 | 1,298 | 1,339.5 | 1,293 | 1,311.5 | 5,509,400 | 1,311.50 |
| 2024-03-14 | 1,259.5 | 1,300 | 1,257 | 1,300 | 3,198,500 | 1,300 |
| 2024-03-13 | 1,270 | 1,299.5 | 1,253 | 1,272.5 | 2,665,800 | 1,272.50 |
| 2024-03-12 | 1,262.5 | 1,268.5 | 1,233 | 1,268.5 | 2,329,000 | 1,268.50 |
| 2024-03-11 | 1,300 | 1,319 | 1,257 | 1,266.5 | 3,629,100 | 1,266.50 |
| 2024-03-08 | 1,308 | 1,311.5 | 1,273 | 1,283 | 4,224,800 | 1,283 |
| 2024-03-07 | 1,284.5 | 1,313 | 1,269 | 1,303 | 4,062,300 | 1,303 |
| 2024-03-06 | 1,243 | 1,280 | 1,241 | 1,273 | 3,091,900 | 1,273 |
| 2024-03-05 | 1,234 | 1,256.5 | 1,231.5 | 1,242 | 2,805,800 | 1,242 |
| 2024-03-04 | 1,249 | 1,251.5 | 1,215 | 1,228.5 | 2,753,600 | 1,228.50 |
| 2024-03-01 | 1,219 | 1,249.5 | 1,210.5 | 1,243.5 | 2,236,300 | 1,243.50 |
| 2024-02-29 | 1,226 | 1,244.5 | 1,208 | 1,223.5 | 3,535,700 | 1,223.50 |
| 2024-02-28 | 1,181.5 | 1,228 | 1,178.5 | 1,225 | 2,817,400 | 1,225 |
| 2024-02-27 | 1,199.5 | 1,211 | 1,170.5 | 1,176 | 3,083,200 | 1,176 |
| 2024-02-26 | 1,172 | 1,202 | 1,168.5 | 1,190.5 | 3,214,200 | 1,190.50 |
| 2024-02-22 | 1,142 | 1,166 | 1,141 | 1,152 | 1,848,900 | 1,152 |
| 2024-02-21 | 1,134.5 | 1,143.5 | 1,127.5 | 1,141.5 | 1,772,300 | 1,141.50 |
| 2024-02-20 | 1,140 | 1,141.5 | 1,121.5 | 1,128 | 1,298,900 | 1,128 |
| 2024-02-19 | 1,120 | 1,140 | 1,108 | 1,140 | 1,429,400 | 1,140 |
| 2024-02-16 | 1,120 | 1,130.5 | 1,110 | 1,120 | 1,661,600 | 1,120 |
| 2024-02-15 | 1,115 | 1,119.5 | 1,106 | 1,111.5 | 1,365,600 | 1,111.50 |
| 2024-02-14 | 1,135.5 | 1,141 | 1,111.5 | 1,116.5 | 1,945,500 | 1,116.50 |
| 2024-02-13 | 1,124 | 1,153 | 1,120.5 | 1,144 | 1,987,200 | 1,144 |
| 2024-02-09 | 1,127 | 1,131 | 1,110 | 1,115 | 1,718,900 | 1,115 |
| 2024-02-08 | 1,155 | 1,157.5 | 1,125.5 | 1,133.5 | 2,083,500 | 1,133.50 |
| 2024-02-07 | 1,145 | 1,159.5 | 1,136 | 1,155.5 | 1,519,000 | 1,155.50 |
| 2024-02-06 | 1,164 | 1,174 | 1,157 | 1,157 | 1,612,600 | 1,157 |
| 2024-02-05 | 1,177 | 1,182 | 1,159 | 1,168 | 2,698,000 | 1,168 |
| 2024-02-02 | 1,209 | 1,213 | 1,166 | 1,188.5 | 3,383,300 | 1,188.50 |
| 2024-02-01 | 1,194 | 1,226 | 1,150 | 1,198 | 7,627,800 | 1,198 |
| 2024-01-31 | 1,100 | 1,117.5 | 1,088.5 | 1,108.5 | 2,781,200 | 1,108.50 |
| 2024-01-30 | 1,100 | 1,100 | 1,078 | 1,088 | 2,024,500 | 1,088 |
| 2024-01-29 | 1,060 | 1,102.5 | 1,060 | 1,101.5 | 2,662,500 | 1,101.50 |
| 2024-01-26 | 1,084 | 1,084 | 1,058.5 | 1,059 | 1,640,100 | 1,059 |
| 2024-01-25 | 1,054 | 1,087.5 | 1,051.5 | 1,087.5 | 2,303,200 | 1,087.50 |
| 2024-01-24 | 1,056.5 | 1,065.5 | 1,048 | 1,055 | 1,504,700 | 1,055 |
| 2024-01-23 | 1,067 | 1,074 | 1,048 | 1,054.5 | 1,764,100 | 1,054.50 |
| 2024-01-22 | 1,054.5 | 1,070 | 1,045 | 1,070 | 1,532,100 | 1,070 |
| 2024-01-19 | 1,058 | 1,058 | 1,035.5 | 1,054.5 | 1,379,100 | 1,054.50 |
| 2024-01-18 | 1,047 | 1,060.5 | 1,044 | 1,058 | 1,298,700 | 1,058 |
| 2024-01-17 | 1,064 | 1,077 | 1,052 | 1,053 | 1,989,100 | 1,053 |
| 2024-01-16 | 1,077.5 | 1,083.5 | 1,052.5 | 1,066.5 | 1,598,900 | 1,066.50 |
| 2024-01-15 | 1,054 | 1,078.5 | 1,054 | 1,077.5 | 1,170,500 | 1,077.50 |
| 2024-01-12 | 1,057.5 | 1,061.5 | 1,050.5 | 1,054.5 | 1,094,400 | 1,054.50 |
| 2024-01-11 | 1,048 | 1,073 | 1,048 | 1,061.5 | 1,372,000 | 1,061.50 |
| 2024-01-10 | 1,055 | 1,062 | 1,044.5 | 1,050.5 | 1,155,100 | 1,050.50 |
| 2024-01-09 | 1,067 | 1,074 | 1,048.5 | 1,054 | 1,674,900 | 1,054 |
| 2024-01-05 | 1,050 | 1,068 | 1,039.5 | 1,068 | 1,707,500 | 1,068 |
| 2024-01-04 | 1,013 | 1,045 | 993.3 | 1,041.5 | 1,756,800 | 1,041.50 |
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