9509 北海道電力(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 | 828 | 847.1 | 823.8 | 827 | 3,369,000 | 827 |
| 2024-12-05 | 842.4 | 844.6 | 820.7 | 823.7 | 3,542,000 | 823.70 |
| 2024-12-04 | 867.3 | 867.9 | 839.7 | 844.9 | 3,680,700 | 844.90 |
| 2024-12-03 | 870.4 | 879 | 858 | 864.6 | 3,365,800 | 864.60 |
| 2024-12-02 | 855.2 | 876.3 | 853.2 | 873.8 | 3,612,900 | 873.80 |
| 2024-11-29 | 851 | 859.4 | 841.3 | 851.5 | 2,962,700 | 851.50 |
| 2024-11-28 | 827 | 847.9 | 826.1 | 846 | 3,146,000 | 846 |
| 2024-11-27 | 823.5 | 833.8 | 812.7 | 828 | 4,161,700 | 828 |
| 2024-11-26 | 850.8 | 855 | 822.6 | 825 | 4,290,500 | 825 |
| 2024-11-25 | 848.4 | 855.6 | 843.8 | 848.5 | 3,605,400 | 848.50 |
| 2024-11-22 | 849.6 | 850 | 837.3 | 841.2 | 4,291,400 | 841.20 |
| 2024-11-21 | 867 | 870.3 | 841.1 | 849.6 | 5,467,700 | 849.60 |
| 2024-11-20 | 882.1 | 884.2 | 859.1 | 862 | 3,668,000 | 862 |
| 2024-11-19 | 900.3 | 904 | 875.1 | 881.7 | 3,738,000 | 881.70 |
| 2024-11-18 | 882.9 | 895.9 | 870.1 | 892.7 | 5,000,800 | 892.70 |
| 2024-11-15 | 869 | 887.9 | 860.2 | 879.4 | 6,753,700 | 879.40 |
| 2024-11-14 | 900 | 902.3 | 849 | 854.8 | 15,272,700 | 854.80 |
| 2024-11-13 | 957.2 | 969 | 936.8 | 942.1 | 3,377,100 | 942.10 |
| 2024-11-12 | 977.5 | 979.8 | 962.4 | 969.9 | 2,667,900 | 969.90 |
| 2024-11-11 | 961.1 | 967.3 | 947.4 | 964.1 | 2,954,700 | 964.10 |
| 2024-11-08 | 970 | 975.3 | 953.4 | 961.6 | 2,969,100 | 961.60 |
| 2024-11-07 | 954.9 | 967.7 | 941.1 | 964.9 | 5,154,200 | 964.90 |
| 2024-11-06 | 935.2 | 952 | 926 | 944.9 | 3,871,100 | 944.90 |
| 2024-11-05 | 927 | 935 | 913.6 | 934.1 | 4,309,600 | 934.10 |
| 2024-11-01 | 951.1 | 968.7 | 932.2 | 936.2 | 8,755,400 | 936.20 |
| 2024-10-31 | 984.2 | 999.5 | 973.5 | 988.9 | 6,643,300 | 988.90 |
| 2024-10-30 | 965.3 | 1,004 | 965.3 | 997.1 | 9,875,100 | 997.10 |
| 2024-10-29 | 932 | 947.1 | 930.6 | 943.2 | 3,681,600 | 943.20 |
| 2024-10-28 | 904.1 | 942.5 | 903.7 | 931.8 | 6,844,800 | 931.80 |
| 2024-10-25 | 927.7 | 940 | 911.5 | 919.1 | 5,179,800 | 919.10 |
| 2024-10-24 | 960.3 | 961.8 | 929.9 | 929.9 | 5,904,400 | 929.90 |
| 2024-10-23 | 970 | 981.9 | 962 | 964.3 | 4,120,900 | 964.30 |
| 2024-10-22 | 980.5 | 991.5 | 972 | 978.7 | 4,394,700 | 978.70 |
| 2024-10-21 | 1,015 | 1,016.5 | 978.1 | 979.5 | 8,879,600 | 979.50 |
| 2024-10-18 | 1,045 | 1,045 | 1,015.5 | 1,023 | 4,632,300 | 1,023 |
| 2024-10-17 | 1,010 | 1,056 | 1,004 | 1,053 | 7,964,700 | 1,053 |
| 2024-10-16 | 991.2 | 1,014.5 | 988.1 | 992.8 | 3,343,200 | 992.80 |
| 2024-10-15 | 1,013.5 | 1,015.5 | 994.2 | 998.7 | 3,526,200 | 998.70 |
| 2024-10-11 | 1,007 | 1,015 | 1,000.5 | 1,002.5 | 2,448,000 | 1,002.50 |
| 2024-10-10 | 1,011 | 1,031 | 1,000.5 | 1,005.5 | 4,322,800 | 1,005.50 |
| 2024-10-09 | 1,062.5 | 1,062.5 | 1,008.5 | 1,016.5 | 5,957,900 | 1,016.50 |
| 2024-10-08 | 1,039 | 1,084 | 1,032.5 | 1,044 | 7,194,300 | 1,044 |
| 2024-10-07 | 1,052 | 1,070 | 1,040 | 1,045 | 6,956,600 | 1,045 |
| 2024-10-04 | 980 | 1,050 | 978 | 1,040.5 | 13,865,700 | 1,040.50 |
| 2024-10-03 | 984.2 | 1,003 | 970 | 970.1 | 5,917,500 | 970.10 |
| 2024-10-02 | 959 | 987 | 955.5 | 964.2 | 7,601,200 | 964.20 |
| 2024-10-01 | 969 | 989.4 | 962 | 964 | 8,217,300 | 964 |
| 2024-09-30 | 1,028 | 1,039.5 | 964 | 965.3 | 16,635,600 | 965.30 |
| 2024-09-27 | 1,091.5 | 1,096 | 1,063 | 1,082 | 5,064,900 | 1,082 |
| 2024-09-26 | 1,075 | 1,101 | 1,048 | 1,095.5 | 6,843,900 | 1,095.50 |
| 2024-09-25 | 1,088 | 1,099.5 | 1,041 | 1,067.5 | 6,600,300 | 1,067.50 |
| 2024-09-24 | 1,017 | 1,083 | 1,010.5 | 1,077 | 7,449,900 | 1,077 |
| 2024-09-20 | 1,010.5 | 1,018.5 | 996.1 | 1,001 | 4,336,200 | 1,001 |
| 2024-09-19 | 1,014 | 1,033 | 1,000.5 | 1,007 | 4,030,300 | 1,007 |
| 2024-09-18 | 970.9 | 1,008.5 | 964.1 | 1,008.5 | 7,111,600 | 1,008.50 |
| 2024-09-17 | 1,019.5 | 1,025.5 | 947.2 | 955.9 | 7,918,000 | 955.90 |
| 2024-09-13 | 1,009 | 1,023 | 996.2 | 1,007 | 3,541,600 | 1,007 |
| 2024-09-12 | 1,022.5 | 1,039 | 998.5 | 1,020.5 | 4,975,500 | 1,020.50 |
| 2024-09-11 | 1,019.5 | 1,025.5 | 986.5 | 1,005 | 6,269,000 | 1,005 |
| 2024-09-10 | 1,041 | 1,045 | 1,013.5 | 1,030 | 5,221,300 | 1,030 |
| 2024-09-09 | 1,006 | 1,047 | 987.2 | 1,038.5 | 8,724,000 | 1,038.50 |
| 2024-09-06 | 1,011 | 1,076 | 1,007 | 1,043.5 | 12,632,600 | 1,043.50 |
| 2024-09-05 | 1,019 | 1,032.5 | 999.4 | 1,003 | 6,397,500 | 1,003 |
| 2024-09-04 | 1,037.5 | 1,044.5 | 994.4 | 1,014 | 13,211,100 | 1,014 |
| 2024-09-03 | 1,063.5 | 1,110 | 1,044.5 | 1,080.5 | 13,450,000 | 1,080.50 |
| 2024-09-02 | 1,014 | 1,061.5 | 1,008 | 1,055.5 | 7,535,900 | 1,055.50 |
| 2024-08-30 | 990 | 1,019 | 986.7 | 1,009.5 | 5,572,100 | 1,009.50 |
| 2024-08-29 | 982 | 1,007.5 | 977.1 | 997.8 | 3,840,000 | 997.80 |
| 2024-08-28 | 980.4 | 987.6 | 972.6 | 985 | 3,138,000 | 985 |
| 2024-08-27 | 987 | 988.2 | 965.7 | 979.3 | 3,933,400 | 979.30 |
| 2024-08-26 | 1,011.5 | 1,011.5 | 978.7 | 978.7 | 4,958,000 | 978.70 |
| 2024-08-23 | 998 | 1,012 | 990.2 | 1,002 | 5,288,900 | 1,002 |
| 2024-08-22 | 1,020.5 | 1,031.5 | 1,001.5 | 1,007 | 4,697,300 | 1,007 |
| 2024-08-21 | 1,030 | 1,038.5 | 1,006 | 1,014 | 3,967,800 | 1,014 |
| 2024-08-20 | 1,043 | 1,074.5 | 1,029.5 | 1,046.5 | 5,047,900 | 1,046.50 |
| 2024-08-19 | 1,025 | 1,056.5 | 1,005.5 | 1,034.5 | 5,240,400 | 1,034.50 |
| 2024-08-16 | 1,056 | 1,067.5 | 1,014 | 1,029.5 | 7,502,700 | 1,029.50 |
| 2024-08-15 | 1,027 | 1,047 | 1,021 | 1,036.5 | 4,358,100 | 1,036.50 |
| 2024-08-14 | 1,002 | 1,044 | 987 | 1,017.5 | 6,521,000 | 1,017.50 |
| 2024-08-13 | 966.4 | 1,040 | 962.4 | 1,005 | 9,805,300 | 1,005 |
| 2024-08-09 | 1,016 | 1,026.5 | 931.2 | 951.8 | 13,639,200 | 951.80 |
| 2024-08-08 | 1,011.5 | 1,057.5 | 1,005.5 | 1,017.5 | 6,662,200 | 1,017.50 |
| 2024-08-07 | 958.5 | 1,055.5 | 958.5 | 1,025.5 | 8,297,800 | 1,025.50 |
| 2024-08-06 | 981.4 | 1,002.5 | 933.6 | 973.5 | 9,648,900 | 973.50 |
| 2024-08-05 | 940 | 969.1 | 911.9 | 921.4 | 15,351,700 | 921.40 |
| 2024-08-02 | 997.5 | 1,046.5 | 988.3 | 1,004.5 | 13,660,400 | 1,004.50 |
| 2024-08-01 | 1,005 | 1,082.5 | 1,003 | 1,057.5 | 17,279,900 | 1,057.50 |
| 2024-07-31 | 1,030 | 1,032 | 993.8 | 1,019.5 | 7,053,600 | 1,019.50 |
| 2024-07-30 | 1,001.5 | 1,026.5 | 1,000.5 | 1,005.5 | 4,546,500 | 1,005.50 |
| 2024-07-29 | 997 | 1,026 | 996.5 | 1,017.5 | 5,899,100 | 1,017.50 |
| 2024-07-26 | 990.2 | 1,002 | 973.3 | 987.7 | 12,189,300 | 987.70 |
| 2024-07-25 | 999.6 | 1,017 | 982.2 | 992.3 | 14,368,100 | 992.30 |
| 2024-07-24 | 1,075 | 1,082 | 1,017.5 | 1,020 | 14,919,700 | 1,020 |
| 2024-07-23 | 1,115.5 | 1,131 | 1,070.5 | 1,074.5 | 12,197,700 | 1,074.50 |
| 2024-07-22 | 1,117 | 1,124 | 1,070 | 1,110.5 | 13,059,300 | 1,110.50 |
| 2024-07-19 | 1,140.5 | 1,152.5 | 1,097.5 | 1,121.5 | 22,996,100 | 1,121.50 |
| 2024-07-18 | 1,107 | 1,168.5 | 1,077.5 | 1,148 | 25,386,300 | 1,148 |
| 2024-07-17 | 1,098 | 1,113 | 1,085.5 | 1,089 | 7,291,600 | 1,089 |
| 2024-07-16 | 1,104 | 1,109.5 | 1,087.5 | 1,099.5 | 6,770,400 | 1,099.50 |
| 2024-07-12 | 1,120 | 1,159.5 | 1,103 | 1,109 | 18,704,000 | 1,109 |
| 2024-07-11 | 1,090 | 1,139.5 | 1,085.5 | 1,121.5 | 16,483,900 | 1,121.50 |
| 2024-07-10 | 1,085 | 1,095 | 1,068.5 | 1,082 | 7,982,300 | 1,082 |
| 2024-07-09 | 1,080 | 1,095 | 1,072.5 | 1,084.5 | 8,573,000 | 1,084.50 |
| 2024-07-08 | 1,127.5 | 1,128 | 1,084 | 1,085 | 11,230,600 | 1,085 |
| 2024-07-05 | 1,145 | 1,147.5 | 1,102.5 | 1,121.5 | 12,179,700 | 1,121.50 |
| 2024-07-04 | 1,189.5 | 1,217.5 | 1,136.5 | 1,139 | 17,421,400 | 1,139 |
| 2024-07-03 | 1,159.5 | 1,182 | 1,144 | 1,177.5 | 10,121,300 | 1,177.50 |
| 2024-07-02 | 1,177 | 1,187.5 | 1,150.5 | 1,160 | 9,432,700 | 1,160 |
| 2024-07-01 | 1,211 | 1,214 | 1,155 | 1,173.5 | 12,822,300 | 1,173.50 |
| 2024-06-28 | 1,206.5 | 1,225.5 | 1,162.5 | 1,194 | 18,979,400 | 1,194 |
| 2024-06-27 | 1,243 | 1,264 | 1,227 | 1,227.5 | 10,272,600 | 1,227.50 |
| 2024-06-26 | 1,278 | 1,279.5 | 1,248 | 1,256 | 9,346,200 | 1,256 |
| 2024-06-25 | 1,274.5 | 1,275 | 1,244 | 1,267 | 10,562,300 | 1,267 |
| 2024-06-24 | 1,285 | 1,321 | 1,263 | 1,263.5 | 12,523,900 | 1,263.50 |
| 2024-06-21 | 1,332 | 1,333.5 | 1,271 | 1,282 | 15,104,200 | 1,282 |
| 2024-06-20 | 1,341 | 1,342.5 | 1,302.5 | 1,324.5 | 11,193,000 | 1,324.50 |
| 2024-06-19 | 1,367.5 | 1,389.5 | 1,331.5 | 1,354 | 13,059,200 | 1,354 |
| 2024-06-18 | 1,420 | 1,429 | 1,361 | 1,366 | 13,116,000 | 1,366 |
| 2024-06-17 | 1,420 | 1,437.5 | 1,402 | 1,415.5 | 12,021,100 | 1,415.50 |
| 2024-06-14 | 1,348.5 | 1,452 | 1,340 | 1,443 | 23,107,500 | 1,443 |
| 2024-06-13 | 1,450 | 1,455 | 1,362.5 | 1,368 | 20,410,300 | 1,368 |
| 2024-06-12 | 1,447 | 1,462 | 1,402.5 | 1,454 | 20,146,800 | 1,454 |
| 2024-06-11 | 1,440 | 1,502 | 1,422 | 1,465.5 | 24,287,700 | 1,465.50 |
| 2024-06-10 | 1,471.5 | 1,481.5 | 1,408 | 1,435.5 | 23,578,100 | 1,435.50 |
| 2024-06-07 | 1,513.5 | 1,553 | 1,467.5 | 1,472 | 22,646,300 | 1,472 |
| 2024-06-06 | 1,494 | 1,526 | 1,470 | 1,513.5 | 25,842,800 | 1,513.50 |
| 2024-06-05 | 1,464.5 | 1,490.5 | 1,441.5 | 1,464 | 28,615,300 | 1,464 |
| 2024-06-04 | 1,525 | 1,540 | 1,456 | 1,470 | 33,821,700 | 1,470 |
| 2024-06-03 | 1,659 | 1,674 | 1,510.5 | 1,542.5 | 42,093,400 | 1,542.50 |
| 2024-05-31 | 1,589.5 | 1,657.5 | 1,563 | 1,649.5 | 42,716,400 | 1,649.50 |
| 2024-05-30 | 1,636.5 | 1,670 | 1,530 | 1,582.5 | 48,391,800 | 1,582.50 |
| 2024-05-29 | 1,725 | 1,750 | 1,651 | 1,675 | 43,734,400 | 1,675 |
| 2024-05-28 | 1,595 | 1,715 | 1,577 | 1,715 | 44,942,500 | 1,715 |
| 2024-05-27 | 1,556 | 1,595.5 | 1,527 | 1,568.5 | 36,832,200 | 1,568.50 |
| 2024-05-24 | 1,445 | 1,578.5 | 1,435 | 1,549 | 37,831,700 | 1,549 |
| 2024-05-23 | 1,491.5 | 1,503 | 1,420 | 1,475 | 28,972,700 | 1,475 |
| 2024-05-22 | 1,516 | 1,584.5 | 1,450.5 | 1,461.5 | 37,167,200 | 1,461.50 |
| 2024-05-21 | 1,475 | 1,538.5 | 1,462.5 | 1,527 | 33,587,600 | 1,527 |
| 2024-05-20 | 1,366.5 | 1,469 | 1,347 | 1,465 | 33,320,000 | 1,465 |
| 2024-05-17 | 1,284 | 1,364 | 1,277 | 1,356 | 18,870,000 | 1,356 |
| 2024-05-16 | 1,290 | 1,322.5 | 1,264.5 | 1,290 | 16,417,300 | 1,290 |
| 2024-05-15 | 1,286 | 1,347 | 1,225 | 1,263 | 21,220,900 | 1,263 |
| 2024-05-14 | 1,260 | 1,285.5 | 1,234 | 1,281 | 12,064,500 | 1,281 |
| 2024-05-13 | 1,300 | 1,310 | 1,188 | 1,256.5 | 21,025,300 | 1,256.50 |
| 2024-05-10 | 1,228 | 1,335 | 1,211 | 1,333.5 | 19,800,500 | 1,333.50 |
| 2024-05-09 | 1,223.5 | 1,229 | 1,184.5 | 1,221 | 11,369,200 | 1,221 |
| 2024-05-08 | 1,190.5 | 1,249 | 1,153.5 | 1,212 | 15,775,800 | 1,212 |
| 2024-05-07 | 1,174.5 | 1,198 | 1,152.5 | 1,189.5 | 9,043,800 | 1,189.50 |
| 2024-05-02 | 1,125.5 | 1,209 | 1,115 | 1,167 | 20,837,800 | 1,167 |
| 2024-05-01 | 1,112 | 1,143 | 1,093.5 | 1,115.5 | 10,307,300 | 1,115.50 |
| 2024-04-30 | 1,061 | 1,149.5 | 1,055 | 1,122 | 14,502,300 | 1,122 |
| 2024-04-26 | 1,095.5 | 1,119.5 | 1,075.5 | 1,091 | 10,803,800 | 1,091 |
| 2024-04-25 | 1,163 | 1,165 | 1,100.5 | 1,109 | 14,790,500 | 1,109 |
| 2024-04-24 | 1,249.5 | 1,255 | 1,139 | 1,155.5 | 22,556,400 | 1,155.50 |
| 2024-04-23 | 1,279.5 | 1,303 | 1,208.5 | 1,238 | 25,036,900 | 1,238 |
| 2024-04-22 | 1,183.5 | 1,284.5 | 1,181 | 1,270 | 23,750,500 | 1,270 |
| 2024-04-19 | 1,193 | 1,197.5 | 1,165 | 1,187.5 | 13,986,500 | 1,187.50 |
| 2024-04-18 | 1,118.5 | 1,204.5 | 1,114 | 1,193 | 22,767,400 | 1,193 |
| 2024-04-17 | 1,205 | 1,285 | 1,141.5 | 1,148.5 | 30,707,700 | 1,148.50 |
| 2024-04-16 | 1,202 | 1,260 | 1,180.5 | 1,200 | 30,636,600 | 1,200 |
| 2024-04-15 | 1,100 | 1,230 | 1,093 | 1,213 | 23,858,000 | 1,213 |
| 2024-04-12 | 1,139 | 1,153 | 1,072 | 1,123.5 | 17,485,000 | 1,123.50 |
| 2024-04-11 | 1,059.5 | 1,150 | 1,054 | 1,138.5 | 23,877,300 | 1,138.50 |
| 2024-04-10 | 997.9 | 1,087.5 | 982 | 1,060.5 | 11,749,800 | 1,060.50 |
| 2024-04-09 | 970 | 996.8 | 961 | 992.6 | 3,376,000 | 992.60 |
| 2024-04-08 | 981.9 | 983.3 | 958.2 | 965.2 | 4,756,400 | 965.20 |
| 2024-04-05 | 953.5 | 970 | 931.9 | 966.9 | 5,112,000 | 966.90 |
| 2024-04-04 | 911 | 971 | 908 | 961 | 7,480,100 | 961 |
| 2024-04-03 | 873.1 | 931.8 | 871.3 | 911.4 | 8,213,400 | 911.40 |
| 2024-04-02 | 837.4 | 864 | 836.8 | 846.8 | 2,400,500 | 846.80 |
| 2024-04-01 | 855.2 | 868.7 | 833.5 | 837.4 | 2,251,200 | 837.40 |
| 2024-03-29 | 827.7 | 848 | 824.9 | 840.2 | 1,803,800 | 840.20 |
| 2024-03-28 | 800 | 833.7 | 798.3 | 824.3 | 2,247,900 | 824.30 |
| 2024-03-27 | 825 | 836.4 | 809.3 | 811.9 | 2,831,200 | 811.90 |
| 2024-03-26 | 818 | 832.8 | 812.3 | 824.1 | 2,642,700 | 824.10 |
| 2024-03-25 | 800 | 854.7 | 794 | 833 | 8,699,200 | 833 |
| 2024-03-22 | 774.4 | 782 | 764.2 | 776.7 | 1,118,800 | 776.70 |
| 2024-03-21 | 763 | 772.5 | 753.3 | 765.5 | 1,433,300 | 765.50 |
| 2024-03-19 | 763.1 | 765.9 | 748.4 | 755 | 1,194,000 | 755 |
| 2024-03-18 | 781 | 782 | 750.8 | 757 | 2,312,100 | 757 |
| 2024-03-15 | 764.7 | 783 | 759.4 | 775.1 | 3,490,800 | 775.10 |
| 2024-03-14 | 739.5 | 783.5 | 738.9 | 779.7 | 3,537,400 | 779.70 |
| 2024-03-13 | 726.5 | 744 | 724.8 | 737.8 | 1,627,300 | 737.80 |
| 2024-03-12 | 719 | 724.3 | 707.1 | 722.7 | 1,345,100 | 722.70 |
| 2024-03-11 | 733.4 | 740 | 715.1 | 723 | 1,675,900 | 723 |
| 2024-03-08 | 730 | 745 | 726 | 735.6 | 1,708,100 | 735.60 |
| 2024-03-07 | 708 | 734.7 | 703.3 | 730.9 | 2,614,700 | 730.90 |
| 2024-03-06 | 687.1 | 703.1 | 684.1 | 700.2 | 1,442,600 | 700.20 |
| 2024-03-05 | 680.1 | 683.4 | 674 | 682.8 | 1,019,500 | 682.80 |
| 2024-03-04 | 691 | 691 | 673 | 680 | 1,470,500 | 680 |
| 2024-03-01 | 682.3 | 703 | 680.4 | 691 | 1,656,500 | 691 |
| 2024-02-29 | 701 | 701 | 679.5 | 686 | 1,739,800 | 686 |
| 2024-02-28 | 678 | 704.4 | 676.2 | 699.8 | 2,640,300 | 699.80 |
| 2024-02-27 | 673.2 | 681.9 | 662.4 | 671.2 | 1,674,300 | 671.20 |
| 2024-02-26 | 656.3 | 677.2 | 656 | 670.8 | 2,178,800 | 670.80 |
| 2024-02-22 | 646 | 660.4 | 644 | 654.5 | 1,555,300 | 654.50 |
| 2024-02-21 | 638.6 | 645 | 634.2 | 643.2 | 1,020,300 | 643.20 |
| 2024-02-20 | 634.4 | 637.5 | 630.6 | 635.4 | 663,200 | 635.40 |
| 2024-02-19 | 623.2 | 636.7 | 622.5 | 635.1 | 754,800 | 635.10 |
| 2024-02-16 | 623.7 | 633.6 | 622 | 624.9 | 1,232,000 | 624.90 |
| 2024-02-15 | 625.3 | 626.2 | 618.1 | 619.8 | 894,800 | 619.80 |
| 2024-02-14 | 635 | 635.5 | 620.1 | 623.6 | 914,900 | 623.60 |
| 2024-02-13 | 624 | 637.5 | 621.7 | 637.1 | 1,194,400 | 637.10 |
| 2024-02-09 | 624 | 625.8 | 615.1 | 619.3 | 962,700 | 619.30 |
| 2024-02-08 | 630.2 | 632.2 | 620.1 | 629 | 1,395,700 | 629 |
| 2024-02-07 | 631.3 | 637 | 627.6 | 636.5 | 1,268,200 | 636.50 |
| 2024-02-06 | 657 | 658.8 | 637.1 | 637.2 | 2,178,600 | 637.20 |
| 2024-02-05 | 660.5 | 666.2 | 650.7 | 661 | 1,495,000 | 661 |
| 2024-02-02 | 665.1 | 672.1 | 653 | 663.3 | 1,637,300 | 663.30 |
| 2024-02-01 | 687 | 701 | 656 | 664.2 | 4,158,800 | 664.20 |
| 2024-01-31 | 659.1 | 666.6 | 647.9 | 661.1 | 1,063,700 | 661.10 |
| 2024-01-30 | 658 | 658 | 653 | 656.3 | 758,600 | 656.30 |
| 2024-01-29 | 644.9 | 657.1 | 644.9 | 655.2 | 815,400 | 655.20 |
| 2024-01-26 | 654.1 | 656.8 | 643.1 | 643.3 | 903,200 | 643.30 |
| 2024-01-25 | 647.8 | 657.5 | 644.9 | 657.5 | 585,600 | 657.50 |
| 2024-01-24 | 649 | 652.5 | 640 | 647.8 | 855,400 | 647.80 |
| 2024-01-23 | 650.5 | 657.9 | 649 | 651.6 | 940,400 | 651.60 |
| 2024-01-22 | 649.9 | 656.4 | 645 | 656 | 729,500 | 656 |
| 2024-01-19 | 653.5 | 653.5 | 637.9 | 649.6 | 1,118,100 | 649.60 |
| 2024-01-18 | 650.5 | 660.7 | 647.7 | 649.2 | 1,393,500 | 649.20 |
| 2024-01-17 | 665.6 | 675.5 | 656 | 656.3 | 1,386,200 | 656.30 |
| 2024-01-16 | 676 | 683.3 | 662.1 | 670 | 1,147,000 | 670 |
| 2024-01-15 | 659.4 | 672.4 | 657 | 670.6 | 1,028,400 | 670.60 |
| 2024-01-12 | 661.5 | 664.2 | 656.2 | 658.1 | 1,021,100 | 658.10 |
| 2024-01-11 | 660 | 676.2 | 659 | 659.6 | 1,315,900 | 659.60 |
| 2024-01-10 | 655 | 665.5 | 652 | 655.6 | 1,215,500 | 655.60 |
| 2024-01-09 | 656 | 658 | 647 | 652 | 1,629,200 | 652 |
| 2024-01-05 | 652 | 662.5 | 643.5 | 657.6 | 1,327,400 | 657.60 |
| 2024-01-04 | 618 | 646 | 608 | 645.6 | 1,558,100 | 645.60 |
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
