9511 沖縄電力(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 | 968 | 974 | 957 | 960 | 252,300 | 960 |
| 2024-12-27 | 946 | 967 | 946 | 966 | 311,700 | 966 |
| 2024-12-26 | 935 | 944 | 934 | 944 | 283,600 | 944 |
| 2024-12-25 | 943 | 943 | 924 | 934 | 175,100 | 934 |
| 2024-12-24 | 921 | 947 | 921 | 941 | 451,100 | 941 |
| 2024-12-23 | 918 | 923 | 912 | 920 | 265,600 | 920 |
| 2024-12-20 | 928 | 928 | 917 | 917 | 458,600 | 917 |
| 2024-12-19 | 925 | 927 | 916 | 925 | 390,400 | 925 |
| 2024-12-18 | 930 | 935 | 928 | 931 | 195,700 | 931 |
| 2024-12-17 | 931 | 936 | 925 | 927 | 252,400 | 927 |
| 2024-12-16 | 942 | 944 | 927 | 927 | 347,600 | 927 |
| 2024-12-13 | 947 | 952 | 935 | 941 | 355,400 | 941 |
| 2024-12-12 | 946 | 955 | 939 | 954 | 375,500 | 954 |
| 2024-12-11 | 954 | 956 | 939 | 940 | 340,800 | 940 |
| 2024-12-10 | 957 | 959 | 950 | 954 | 274,500 | 954 |
| 2024-12-09 | 951 | 957 | 949 | 954 | 217,600 | 954 |
| 2024-12-06 | 948 | 956 | 947 | 952 | 285,800 | 952 |
| 2024-12-05 | 953 | 953 | 942 | 943 | 350,600 | 943 |
| 2024-12-04 | 952 | 953 | 945 | 945 | 244,700 | 945 |
| 2024-12-03 | 954 | 958 | 947 | 950 | 306,100 | 950 |
| 2024-12-02 | 950 | 957 | 948 | 956 | 199,800 | 956 |
| 2024-11-29 | 954 | 964 | 945 | 945 | 218,900 | 945 |
| 2024-11-28 | 944 | 963 | 944 | 950 | 316,900 | 950 |
| 2024-11-27 | 955 | 956 | 936 | 939 | 505,200 | 939 |
| 2024-11-26 | 980 | 982 | 958 | 958 | 462,800 | 958 |
| 2024-11-25 | 975 | 983 | 970 | 977 | 1,839,000 | 977 |
| 2024-11-22 | 975 | 976 | 970 | 974 | 245,700 | 974 |
| 2024-11-21 | 985 | 988 | 975 | 975 | 245,800 | 975 |
| 2024-11-20 | 990 | 992 | 982 | 985 | 221,800 | 985 |
| 2024-11-19 | 996 | 999 | 989 | 991 | 191,000 | 991 |
| 2024-11-18 | 992 | 1,003 | 990 | 996 | 201,100 | 996 |
| 2024-11-15 | 984 | 998 | 982 | 992 | 359,500 | 992 |
| 2024-11-14 | 994 | 996 | 974 | 974 | 622,200 | 974 |
| 2024-11-13 | 1,001 | 1,004 | 993 | 996 | 190,200 | 996 |
| 2024-11-12 | 997 | 1,006 | 995 | 1,002 | 211,600 | 1,002 |
| 2024-11-11 | 986 | 995 | 981 | 993 | 316,100 | 993 |
| 2024-11-08 | 1,009 | 1,020 | 998 | 1,000 | 444,200 | 1,000 |
| 2024-11-07 | 1,025 | 1,032 | 1,017 | 1,021 | 454,900 | 1,021 |
| 2024-11-06 | 1,027 | 1,040 | 1,025 | 1,028 | 127,300 | 1,028 |
| 2024-11-05 | 1,039 | 1,039 | 1,024 | 1,026 | 158,800 | 1,026 |
| 2024-11-01 | 1,026 | 1,046 | 1,020 | 1,028 | 269,300 | 1,028 |
| 2024-10-31 | 1,031 | 1,046 | 1,026 | 1,039 | 358,300 | 1,039 |
| 2024-10-30 | 1,020 | 1,037 | 1,019 | 1,029 | 424,600 | 1,029 |
| 2024-10-29 | 1,010 | 1,020 | 1,008 | 1,018 | 229,600 | 1,018 |
| 2024-10-28 | 998 | 1,010 | 988 | 1,008 | 254,600 | 1,008 |
| 2024-10-25 | 996 | 997 | 987 | 990 | 243,500 | 990 |
| 2024-10-24 | 1,005 | 1,005 | 996 | 996 | 279,100 | 996 |
| 2024-10-23 | 1,015 | 1,019 | 1,006 | 1,009 | 169,700 | 1,009 |
| 2024-10-22 | 1,011 | 1,018 | 1,010 | 1,013 | 198,100 | 1,013 |
| 2024-10-21 | 1,031 | 1,034 | 1,011 | 1,013 | 407,700 | 1,013 |
| 2024-10-18 | 1,051 | 1,051 | 1,031 | 1,033 | 168,800 | 1,033 |
| 2024-10-17 | 1,034 | 1,054 | 1,033 | 1,048 | 266,900 | 1,048 |
| 2024-10-16 | 1,027 | 1,040 | 1,026 | 1,027 | 180,500 | 1,027 |
| 2024-10-15 | 1,035 | 1,036 | 1,029 | 1,031 | 211,800 | 1,031 |
| 2024-10-11 | 1,042 | 1,042 | 1,032 | 1,032 | 234,400 | 1,032 |
| 2024-10-10 | 1,058 | 1,058 | 1,043 | 1,043 | 299,600 | 1,043 |
| 2024-10-09 | 1,067 | 1,068 | 1,048 | 1,050 | 178,900 | 1,050 |
| 2024-10-08 | 1,060 | 1,069 | 1,059 | 1,067 | 205,200 | 1,067 |
| 2024-10-07 | 1,066 | 1,068 | 1,056 | 1,068 | 383,900 | 1,068 |
| 2024-10-04 | 1,050 | 1,065 | 1,050 | 1,056 | 221,300 | 1,056 |
| 2024-10-03 | 1,054 | 1,063 | 1,048 | 1,050 | 276,300 | 1,050 |
| 2024-10-02 | 1,040 | 1,053 | 1,038 | 1,043 | 192,800 | 1,043 |
| 2024-10-01 | 1,043 | 1,051 | 1,038 | 1,042 | 223,900 | 1,042 |
| 2024-09-30 | 1,050 | 1,054 | 1,037 | 1,039 | 274,600 | 1,039 |
| 2024-09-27 | 1,059 | 1,067 | 1,054 | 1,064 | 143,300 | 1,064 |
| 2024-09-26 | 1,054 | 1,065 | 1,051 | 1,065 | 255,600 | 1,065 |
| 2024-09-25 | 1,056 | 1,060 | 1,047 | 1,050 | 231,700 | 1,050 |
| 2024-09-24 | 1,066 | 1,067 | 1,056 | 1,056 | 167,700 | 1,056 |
| 2024-09-20 | 1,070 | 1,075 | 1,057 | 1,058 | 389,600 | 1,058 |
| 2024-09-19 | 1,071 | 1,081 | 1,069 | 1,069 | 156,100 | 1,069 |
| 2024-09-18 | 1,064 | 1,071 | 1,061 | 1,070 | 139,000 | 1,070 |
| 2024-09-17 | 1,064 | 1,068 | 1,047 | 1,060 | 126,100 | 1,060 |
| 2024-09-13 | 1,062 | 1,065 | 1,054 | 1,056 | 133,000 | 1,056 |
| 2024-09-12 | 1,068 | 1,078 | 1,062 | 1,067 | 111,100 | 1,067 |
| 2024-09-11 | 1,066 | 1,066 | 1,051 | 1,057 | 165,300 | 1,057 |
| 2024-09-10 | 1,083 | 1,084 | 1,072 | 1,072 | 87,600 | 1,072 |
| 2024-09-09 | 1,069 | 1,078 | 1,053 | 1,078 | 130,700 | 1,078 |
| 2024-09-06 | 1,073 | 1,090 | 1,073 | 1,080 | 136,200 | 1,080 |
| 2024-09-05 | 1,070 | 1,084 | 1,063 | 1,069 | 113,700 | 1,069 |
| 2024-09-04 | 1,090 | 1,091 | 1,065 | 1,070 | 201,200 | 1,070 |
| 2024-09-03 | 1,082 | 1,099 | 1,080 | 1,099 | 121,100 | 1,099 |
| 2024-09-02 | 1,076 | 1,083 | 1,072 | 1,076 | 96,800 | 1,076 |
| 2024-08-30 | 1,070 | 1,079 | 1,070 | 1,075 | 111,100 | 1,075 |
| 2024-08-29 | 1,085 | 1,085 | 1,071 | 1,074 | 116,600 | 1,074 |
| 2024-08-28 | 1,095 | 1,095 | 1,081 | 1,085 | 77,000 | 1,085 |
| 2024-08-27 | 1,092 | 1,104 | 1,091 | 1,095 | 107,100 | 1,095 |
| 2024-08-26 | 1,093 | 1,097 | 1,085 | 1,091 | 124,000 | 1,091 |
| 2024-08-23 | 1,085 | 1,093 | 1,079 | 1,087 | 145,900 | 1,087 |
| 2024-08-22 | 1,075 | 1,085 | 1,075 | 1,080 | 130,700 | 1,080 |
| 2024-08-21 | 1,068 | 1,078 | 1,066 | 1,075 | 187,700 | 1,075 |
| 2024-08-20 | 1,062 | 1,073 | 1,061 | 1,068 | 170,900 | 1,068 |
| 2024-08-19 | 1,057 | 1,074 | 1,056 | 1,058 | 143,500 | 1,058 |
| 2024-08-16 | 1,060 | 1,069 | 1,059 | 1,068 | 173,800 | 1,068 |
| 2024-08-15 | 1,044 | 1,059 | 1,044 | 1,052 | 162,900 | 1,052 |
| 2024-08-14 | 1,041 | 1,057 | 1,038 | 1,050 | 139,000 | 1,050 |
| 2024-08-13 | 1,044 | 1,054 | 1,041 | 1,049 | 231,500 | 1,049 |
| 2024-08-09 | 1,051 | 1,051 | 1,016 | 1,027 | 289,400 | 1,027 |
| 2024-08-08 | 1,040 | 1,067 | 1,036 | 1,041 | 216,400 | 1,041 |
| 2024-08-07 | 1,030 | 1,062 | 1,022 | 1,047 | 301,700 | 1,047 |
| 2024-08-06 | 1,011 | 1,052 | 1,007 | 1,045 | 337,900 | 1,045 |
| 2024-08-05 | 1,028 | 1,031 | 946 | 970 | 692,000 | 970 |
| 2024-08-02 | 1,076 | 1,082 | 1,057 | 1,057 | 448,800 | 1,057 |
| 2024-08-01 | 1,101 | 1,106 | 1,086 | 1,098 | 341,400 | 1,098 |
| 2024-07-31 | 1,108 | 1,109 | 1,093 | 1,107 | 217,100 | 1,107 |
| 2024-07-30 | 1,097 | 1,109 | 1,095 | 1,101 | 252,900 | 1,101 |
| 2024-07-29 | 1,076 | 1,104 | 1,074 | 1,100 | 329,300 | 1,100 |
| 2024-07-26 | 1,080 | 1,081 | 1,066 | 1,068 | 256,600 | 1,068 |
| 2024-07-25 | 1,076 | 1,080 | 1,065 | 1,077 | 287,000 | 1,077 |
| 2024-07-24 | 1,110 | 1,110 | 1,080 | 1,080 | 430,200 | 1,080 |
| 2024-07-23 | 1,111 | 1,132 | 1,107 | 1,110 | 372,600 | 1,110 |
| 2024-07-22 | 1,092 | 1,117 | 1,092 | 1,111 | 371,400 | 1,111 |
| 2024-07-19 | 1,097 | 1,097 | 1,080 | 1,087 | 302,800 | 1,087 |
| 2024-07-18 | 1,077 | 1,103 | 1,077 | 1,096 | 438,200 | 1,096 |
| 2024-07-17 | 1,077 | 1,082 | 1,073 | 1,077 | 170,400 | 1,077 |
| 2024-07-16 | 1,079 | 1,079 | 1,068 | 1,069 | 186,200 | 1,069 |
| 2024-07-12 | 1,074 | 1,086 | 1,070 | 1,075 | 286,300 | 1,075 |
| 2024-07-11 | 1,070 | 1,080 | 1,063 | 1,073 | 266,400 | 1,073 |
| 2024-07-10 | 1,074 | 1,074 | 1,058 | 1,062 | 246,600 | 1,062 |
| 2024-07-09 | 1,065 | 1,068 | 1,058 | 1,061 | 326,100 | 1,061 |
| 2024-07-08 | 1,080 | 1,082 | 1,065 | 1,065 | 344,600 | 1,065 |
| 2024-07-05 | 1,084 | 1,088 | 1,080 | 1,080 | 159,500 | 1,080 |
| 2024-07-04 | 1,099 | 1,104 | 1,080 | 1,084 | 488,200 | 1,084 |
| 2024-07-03 | 1,099 | 1,100 | 1,094 | 1,099 | 206,800 | 1,099 |
| 2024-07-02 | 1,105 | 1,108 | 1,095 | 1,099 | 484,300 | 1,099 |
| 2024-07-01 | 1,118 | 1,119 | 1,102 | 1,106 | 155,900 | 1,106 |
| 2024-06-28 | 1,130 | 1,130 | 1,110 | 1,115 | 189,700 | 1,115 |
| 2024-06-27 | 1,113 | 1,136 | 1,113 | 1,128 | 245,800 | 1,128 |
| 2024-06-26 | 1,118 | 1,124 | 1,113 | 1,114 | 157,500 | 1,114 |
| 2024-06-25 | 1,111 | 1,123 | 1,110 | 1,115 | 313,400 | 1,115 |
| 2024-06-24 | 1,102 | 1,111 | 1,102 | 1,110 | 211,900 | 1,110 |
| 2024-06-21 | 1,107 | 1,109 | 1,098 | 1,100 | 456,200 | 1,100 |
| 2024-06-20 | 1,114 | 1,114 | 1,101 | 1,107 | 199,300 | 1,107 |
| 2024-06-19 | 1,109 | 1,113 | 1,105 | 1,113 | 128,900 | 1,113 |
| 2024-06-18 | 1,102 | 1,112 | 1,096 | 1,109 | 211,200 | 1,109 |
| 2024-06-17 | 1,114 | 1,114 | 1,095 | 1,101 | 377,300 | 1,101 |
| 2024-06-14 | 1,098 | 1,130 | 1,097 | 1,120 | 310,900 | 1,120 |
| 2024-06-13 | 1,123 | 1,123 | 1,102 | 1,102 | 239,500 | 1,102 |
| 2024-06-12 | 1,123 | 1,124 | 1,113 | 1,119 | 125,200 | 1,119 |
| 2024-06-11 | 1,132 | 1,139 | 1,122 | 1,125 | 176,700 | 1,125 |
| 2024-06-10 | 1,117 | 1,137 | 1,117 | 1,131 | 233,300 | 1,131 |
| 2024-06-07 | 1,114 | 1,129 | 1,110 | 1,115 | 179,600 | 1,115 |
| 2024-06-06 | 1,110 | 1,114 | 1,102 | 1,113 | 211,300 | 1,113 |
| 2024-06-05 | 1,105 | 1,113 | 1,101 | 1,105 | 160,800 | 1,105 |
| 2024-06-04 | 1,112 | 1,119 | 1,098 | 1,108 | 292,900 | 1,108 |
| 2024-06-03 | 1,132 | 1,140 | 1,112 | 1,113 | 255,800 | 1,113 |
| 2024-05-31 | 1,111 | 1,126 | 1,109 | 1,126 | 333,400 | 1,126 |
| 2024-05-30 | 1,102 | 1,117 | 1,095 | 1,111 | 369,100 | 1,111 |
| 2024-05-29 | 1,171 | 1,171 | 1,120 | 1,121 | 306,300 | 1,121 |
| 2024-05-28 | 1,142 | 1,169 | 1,134 | 1,160 | 380,000 | 1,160 |
| 2024-05-27 | 1,120 | 1,136 | 1,115 | 1,136 | 226,600 | 1,136 |
| 2024-05-24 | 1,101 | 1,124 | 1,091 | 1,115 | 257,200 | 1,115 |
| 2024-05-23 | 1,117 | 1,124 | 1,107 | 1,110 | 189,000 | 1,110 |
| 2024-05-22 | 1,145 | 1,155 | 1,114 | 1,114 | 257,700 | 1,114 |
| 2024-05-21 | 1,141 | 1,150 | 1,130 | 1,140 | 216,700 | 1,140 |
| 2024-05-20 | 1,120 | 1,145 | 1,119 | 1,143 | 250,100 | 1,143 |
| 2024-05-17 | 1,104 | 1,121 | 1,100 | 1,116 | 177,100 | 1,116 |
| 2024-05-16 | 1,111 | 1,118 | 1,097 | 1,103 | 172,100 | 1,103 |
| 2024-05-15 | 1,115 | 1,125 | 1,103 | 1,105 | 278,900 | 1,105 |
| 2024-05-14 | 1,102 | 1,113 | 1,097 | 1,110 | 204,200 | 1,110 |
| 2024-05-13 | 1,102 | 1,102 | 1,087 | 1,095 | 277,400 | 1,095 |
| 2024-05-10 | 1,101 | 1,114 | 1,096 | 1,105 | 264,400 | 1,105 |
| 2024-05-09 | 1,097 | 1,107 | 1,093 | 1,094 | 279,900 | 1,094 |
| 2024-05-08 | 1,115 | 1,120 | 1,093 | 1,093 | 418,100 | 1,093 |
| 2024-05-07 | 1,129 | 1,129 | 1,109 | 1,120 | 332,200 | 1,120 |
| 2024-05-02 | 1,115 | 1,129 | 1,108 | 1,112 | 424,100 | 1,112 |
| 2024-05-01 | 1,182 | 1,183 | 1,115 | 1,115 | 703,000 | 1,115 |
| 2024-04-30 | 1,154 | 1,186 | 1,144 | 1,177 | 271,300 | 1,177 |
| 2024-04-26 | 1,167 | 1,168 | 1,141 | 1,161 | 309,000 | 1,161 |
| 2024-04-25 | 1,201 | 1,201 | 1,165 | 1,165 | 305,200 | 1,165 |
| 2024-04-24 | 1,227 | 1,227 | 1,204 | 1,205 | 208,100 | 1,205 |
| 2024-04-23 | 1,248 | 1,258 | 1,225 | 1,227 | 165,400 | 1,227 |
| 2024-04-22 | 1,227 | 1,262 | 1,227 | 1,253 | 175,400 | 1,253 |
| 2024-04-19 | 1,232 | 1,235 | 1,199 | 1,218 | 222,400 | 1,218 |
| 2024-04-18 | 1,209 | 1,240 | 1,207 | 1,230 | 195,500 | 1,230 |
| 2024-04-17 | 1,253 | 1,262 | 1,209 | 1,218 | 251,500 | 1,218 |
| 2024-04-16 | 1,263 | 1,273 | 1,248 | 1,251 | 337,700 | 1,251 |
| 2024-04-15 | 1,226 | 1,272 | 1,215 | 1,262 | 566,400 | 1,262 |
| 2024-04-12 | 1,254 | 1,259 | 1,228 | 1,240 | 399,900 | 1,240 |
| 2024-04-11 | 1,258 | 1,276 | 1,238 | 1,261 | 525,000 | 1,261 |
| 2024-04-10 | 1,219 | 1,276 | 1,212 | 1,266 | 511,300 | 1,266 |
| 2024-04-09 | 1,200 | 1,221 | 1,192 | 1,219 | 225,700 | 1,219 |
| 2024-04-08 | 1,190 | 1,199 | 1,171 | 1,195 | 221,600 | 1,195 |
| 2024-04-05 | 1,183 | 1,183 | 1,156 | 1,176 | 248,800 | 1,176 |
| 2024-04-04 | 1,168 | 1,208 | 1,160 | 1,194 | 428,300 | 1,194 |
| 2024-04-03 | 1,141 | 1,165 | 1,139 | 1,154 | 231,400 | 1,154 |
| 2024-04-02 | 1,150 | 1,155 | 1,143 | 1,145 | 153,500 | 1,145 |
| 2024-04-01 | 1,175 | 1,178 | 1,148 | 1,148 | 156,000 | 1,148 |
| 2024-03-29 | 1,144 | 1,178 | 1,143 | 1,169 | 348,000 | 1,169 |
| 2024-03-28 | 1,142 | 1,164 | 1,141 | 1,146 | 245,200 | 1,146 |
| 2024-03-27 | 1,144 | 1,149 | 1,137 | 1,138 | 265,400 | 1,138 |
| 2024-03-26 | 1,147 | 1,149 | 1,137 | 1,142 | 179,400 | 1,142 |
| 2024-03-25 | 1,153 | 1,157 | 1,140 | 1,146 | 223,500 | 1,146 |
| 2024-03-22 | 1,144 | 1,158 | 1,133 | 1,147 | 200,800 | 1,147 |
| 2024-03-21 | 1,140 | 1,146 | 1,134 | 1,140 | 254,600 | 1,140 |
| 2024-03-19 | 1,143 | 1,149 | 1,134 | 1,143 | 184,400 | 1,143 |
| 2024-03-18 | 1,151 | 1,152 | 1,131 | 1,139 | 209,500 | 1,139 |
| 2024-03-15 | 1,150 | 1,156 | 1,139 | 1,144 | 182,500 | 1,144 |
| 2024-03-14 | 1,144 | 1,173 | 1,144 | 1,159 | 298,800 | 1,159 |
| 2024-03-13 | 1,136 | 1,149 | 1,132 | 1,144 | 165,300 | 1,144 |
| 2024-03-12 | 1,127 | 1,131 | 1,103 | 1,131 | 185,700 | 1,131 |
| 2024-03-11 | 1,149 | 1,156 | 1,113 | 1,123 | 255,300 | 1,123 |
| 2024-03-08 | 1,135 | 1,155 | 1,134 | 1,150 | 240,400 | 1,150 |
| 2024-03-07 | 1,119 | 1,151 | 1,119 | 1,146 | 286,500 | 1,146 |
| 2024-03-06 | 1,109 | 1,124 | 1,108 | 1,119 | 214,000 | 1,119 |
| 2024-03-05 | 1,107 | 1,111 | 1,098 | 1,107 | 140,800 | 1,107 |
| 2024-03-04 | 1,115 | 1,118 | 1,106 | 1,109 | 152,300 | 1,109 |
| 2024-03-01 | 1,112 | 1,122 | 1,109 | 1,115 | 202,100 | 1,115 |
| 2024-02-29 | 1,110 | 1,122 | 1,103 | 1,107 | 276,000 | 1,107 |
| 2024-02-28 | 1,082 | 1,112 | 1,082 | 1,102 | 329,400 | 1,102 |
| 2024-02-27 | 1,080 | 1,090 | 1,067 | 1,080 | 287,200 | 1,080 |
| 2024-02-26 | 1,085 | 1,088 | 1,080 | 1,080 | 184,300 | 1,080 |
| 2024-02-22 | 1,084 | 1,093 | 1,078 | 1,082 | 187,900 | 1,082 |
| 2024-02-21 | 1,090 | 1,092 | 1,078 | 1,080 | 145,800 | 1,080 |
| 2024-02-20 | 1,093 | 1,096 | 1,083 | 1,094 | 166,200 | 1,094 |
| 2024-02-19 | 1,083 | 1,099 | 1,080 | 1,093 | 122,700 | 1,093 |
| 2024-02-16 | 1,071 | 1,088 | 1,071 | 1,083 | 157,600 | 1,083 |
| 2024-02-15 | 1,078 | 1,080 | 1,066 | 1,067 | 161,900 | 1,067 |
| 2024-02-14 | 1,100 | 1,100 | 1,071 | 1,073 | 207,700 | 1,073 |
| 2024-02-13 | 1,084 | 1,103 | 1,083 | 1,101 | 203,200 | 1,101 |
| 2024-02-09 | 1,075 | 1,081 | 1,069 | 1,075 | 219,600 | 1,075 |
| 2024-02-08 | 1,091 | 1,092 | 1,075 | 1,079 | 276,100 | 1,079 |
| 2024-02-07 | 1,098 | 1,100 | 1,086 | 1,093 | 181,300 | 1,093 |
| 2024-02-06 | 1,116 | 1,119 | 1,099 | 1,100 | 255,400 | 1,100 |
| 2024-02-05 | 1,112 | 1,127 | 1,109 | 1,117 | 312,500 | 1,117 |
| 2024-02-02 | 1,111 | 1,123 | 1,102 | 1,111 | 323,400 | 1,111 |
| 2024-02-01 | 1,145 | 1,149 | 1,097 | 1,101 | 694,500 | 1,101 |
| 2024-01-31 | 1,160 | 1,170 | 1,146 | 1,170 | 243,500 | 1,170 |
| 2024-01-30 | 1,160 | 1,162 | 1,150 | 1,152 | 99,500 | 1,152 |
| 2024-01-29 | 1,147 | 1,161 | 1,147 | 1,156 | 118,300 | 1,156 |
| 2024-01-26 | 1,160 | 1,160 | 1,145 | 1,145 | 157,600 | 1,145 |
| 2024-01-25 | 1,141 | 1,162 | 1,141 | 1,161 | 169,500 | 1,161 |
| 2024-01-24 | 1,140 | 1,149 | 1,131 | 1,139 | 144,200 | 1,139 |
| 2024-01-23 | 1,152 | 1,158 | 1,140 | 1,141 | 138,400 | 1,141 |
| 2024-01-22 | 1,134 | 1,158 | 1,132 | 1,156 | 138,800 | 1,156 |
| 2024-01-19 | 1,145 | 1,145 | 1,131 | 1,137 | 182,600 | 1,137 |
| 2024-01-18 | 1,160 | 1,166 | 1,147 | 1,148 | 148,900 | 1,148 |
| 2024-01-17 | 1,182 | 1,204 | 1,162 | 1,162 | 359,000 | 1,162 |
| 2024-01-16 | 1,179 | 1,192 | 1,174 | 1,182 | 233,000 | 1,182 |
| 2024-01-15 | 1,162 | 1,179 | 1,158 | 1,179 | 164,800 | 1,179 |
| 2024-01-12 | 1,183 | 1,184 | 1,167 | 1,171 | 202,700 | 1,171 |
| 2024-01-11 | 1,180 | 1,206 | 1,177 | 1,180 | 347,300 | 1,180 |
| 2024-01-10 | 1,177 | 1,183 | 1,166 | 1,177 | 221,000 | 1,177 |
| 2024-01-09 | 1,173 | 1,180 | 1,160 | 1,177 | 331,700 | 1,177 |
| 2024-01-05 | 1,150 | 1,180 | 1,135 | 1,178 | 384,400 | 1,178 |
| 2024-01-04 | 1,117 | 1,148 | 1,097 | 1,143 | 299,300 | 1,143 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株