9513 J-POWER 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 | 2,606 | 2,616.5 | 2,566 | 2,572 | 367,900 | 2,572 |
| 2024-12-27 | 2,569 | 2,588 | 2,555.5 | 2,583.5 | 470,100 | 2,583.50 |
| 2024-12-26 | 2,558 | 2,564.5 | 2,534 | 2,558.5 | 493,600 | 2,558.50 |
| 2024-12-25 | 2,601 | 2,601 | 2,555.5 | 2,564.5 | 444,800 | 2,564.50 |
| 2024-12-24 | 2,522 | 2,609.5 | 2,517 | 2,601 | 1,137,200 | 2,601 |
| 2024-12-23 | 2,465 | 2,513.5 | 2,463 | 2,507 | 734,100 | 2,507 |
| 2024-12-20 | 2,497 | 2,499 | 2,440.5 | 2,459 | 1,103,700 | 2,459 |
| 2024-12-19 | 2,525.5 | 2,536 | 2,481.5 | 2,486 | 568,300 | 2,486 |
| 2024-12-18 | 2,548 | 2,573 | 2,534 | 2,539.5 | 466,300 | 2,539.50 |
| 2024-12-17 | 2,600 | 2,610 | 2,544 | 2,544 | 603,400 | 2,544 |
| 2024-12-16 | 2,558.5 | 2,618.5 | 2,557.5 | 2,612 | 1,109,400 | 2,612 |
| 2024-12-13 | 2,561 | 2,589.5 | 2,527.5 | 2,558.5 | 1,452,300 | 2,558.50 |
| 2024-12-12 | 2,470.5 | 2,526 | 2,470.5 | 2,513.5 | 911,200 | 2,513.50 |
| 2024-12-11 | 2,472 | 2,493.5 | 2,459 | 2,469 | 721,900 | 2,469 |
| 2024-12-10 | 2,473 | 2,481.5 | 2,459 | 2,459 | 522,200 | 2,459 |
| 2024-12-09 | 2,475 | 2,488 | 2,458 | 2,461 | 520,000 | 2,461 |
| 2024-12-06 | 2,490.5 | 2,507 | 2,462 | 2,465 | 544,200 | 2,465 |
| 2024-12-05 | 2,498 | 2,504 | 2,453.5 | 2,472 | 508,200 | 2,472 |
| 2024-12-04 | 2,531.5 | 2,534 | 2,485 | 2,485 | 545,500 | 2,485 |
| 2024-12-03 | 2,519 | 2,547.5 | 2,510.5 | 2,528 | 607,500 | 2,528 |
| 2024-12-02 | 2,503.5 | 2,538 | 2,500 | 2,522.5 | 570,500 | 2,522.50 |
| 2024-11-29 | 2,537.5 | 2,541 | 2,502.5 | 2,506 | 351,000 | 2,506 |
| 2024-11-28 | 2,536 | 2,547.5 | 2,513 | 2,523 | 365,300 | 2,523 |
| 2024-11-27 | 2,568.5 | 2,581 | 2,523.5 | 2,537 | 468,000 | 2,537 |
| 2024-11-26 | 2,597 | 2,615.5 | 2,566.5 | 2,578 | 500,200 | 2,578 |
| 2024-11-25 | 2,576.5 | 2,607.5 | 2,570.5 | 2,596.5 | 1,266,000 | 2,596.50 |
| 2024-11-22 | 2,555 | 2,569 | 2,535 | 2,564.5 | 877,200 | 2,564.50 |
| 2024-11-21 | 2,580.5 | 2,585 | 2,535 | 2,545 | 707,300 | 2,545 |
| 2024-11-20 | 2,632 | 2,647 | 2,586.5 | 2,598 | 416,700 | 2,598 |
| 2024-11-19 | 2,645 | 2,651.5 | 2,607.5 | 2,619.5 | 393,600 | 2,619.50 |
| 2024-11-18 | 2,670.5 | 2,688 | 2,630 | 2,639.5 | 540,200 | 2,639.50 |
| 2024-11-15 | 2,617.5 | 2,649 | 2,604 | 2,640 | 704,100 | 2,640 |
| 2024-11-14 | 2,614.5 | 2,639 | 2,575 | 2,586.5 | 878,800 | 2,586.50 |
| 2024-11-13 | 2,687.5 | 2,711 | 2,635.5 | 2,644.5 | 804,400 | 2,644.50 |
| 2024-11-12 | 2,700 | 2,712.5 | 2,684.5 | 2,693 | 832,500 | 2,693 |
| 2024-11-11 | 2,657 | 2,700 | 2,654.5 | 2,689.5 | 823,600 | 2,689.50 |
| 2024-11-08 | 2,680 | 2,690 | 2,650.5 | 2,674 | 774,900 | 2,674 |
| 2024-11-07 | 2,610 | 2,702.5 | 2,610 | 2,676 | 1,243,600 | 2,676 |
| 2024-11-06 | 2,664 | 2,668 | 2,605 | 2,610 | 900,900 | 2,610 |
| 2024-11-05 | 2,585 | 2,660 | 2,580 | 2,660 | 936,800 | 2,660 |
| 2024-11-01 | 2,571.5 | 2,656.5 | 2,555 | 2,634 | 1,766,900 | 2,634 |
| 2024-10-31 | 2,521 | 2,555 | 2,501 | 2,552.5 | 1,232,900 | 2,552.50 |
| 2024-10-30 | 2,460 | 2,509 | 2,458.5 | 2,485.5 | 2,456,700 | 2,485.50 |
| 2024-10-29 | 2,460 | 2,482 | 2,455 | 2,471 | 497,800 | 2,471 |
| 2024-10-28 | 2,427.5 | 2,456.5 | 2,416.5 | 2,447 | 422,800 | 2,447 |
| 2024-10-25 | 2,421 | 2,427.5 | 2,403.5 | 2,421 | 515,700 | 2,421 |
| 2024-10-24 | 2,430.5 | 2,434.5 | 2,401 | 2,421 | 533,600 | 2,421 |
| 2024-10-23 | 2,431 | 2,458 | 2,419.5 | 2,428 | 411,300 | 2,428 |
| 2024-10-22 | 2,413 | 2,446 | 2,406 | 2,441 | 617,200 | 2,441 |
| 2024-10-21 | 2,461.5 | 2,468.5 | 2,417.5 | 2,423.5 | 500,300 | 2,423.50 |
| 2024-10-18 | 2,475 | 2,475.5 | 2,455.5 | 2,464 | 491,000 | 2,464 |
| 2024-10-17 | 2,437 | 2,487 | 2,433 | 2,468 | 747,900 | 2,468 |
| 2024-10-16 | 2,386.5 | 2,418.5 | 2,379.5 | 2,408 | 494,500 | 2,408 |
| 2024-10-15 | 2,407.5 | 2,420 | 2,388.5 | 2,391.5 | 524,900 | 2,391.50 |
| 2024-10-11 | 2,400 | 2,413.5 | 2,387 | 2,403.5 | 496,200 | 2,403.50 |
| 2024-10-10 | 2,415 | 2,418 | 2,391 | 2,405 | 400,300 | 2,405 |
| 2024-10-09 | 2,425 | 2,427 | 2,388 | 2,402 | 492,400 | 2,402 |
| 2024-10-08 | 2,412.5 | 2,432.5 | 2,396 | 2,409.5 | 572,000 | 2,409.50 |
| 2024-10-07 | 2,460 | 2,468.5 | 2,427 | 2,461 | 550,000 | 2,461 |
| 2024-10-04 | 2,420 | 2,439.5 | 2,416 | 2,433.5 | 488,000 | 2,433.50 |
| 2024-10-03 | 2,424 | 2,436 | 2,409 | 2,415.5 | 350,700 | 2,415.50 |
| 2024-10-02 | 2,383 | 2,416.5 | 2,376.5 | 2,399 | 476,100 | 2,399 |
| 2024-10-01 | 2,401.5 | 2,416.5 | 2,383 | 2,392 | 589,000 | 2,392 |
| 2024-09-30 | 2,400 | 2,413.5 | 2,376 | 2,395 | 670,500 | 2,395 |
| 2024-09-27 | 2,420 | 2,457 | 2,408 | 2,450 | 562,900 | 2,450 |
| 2024-09-26 | 2,437 | 2,460 | 2,418 | 2,460 | 747,700 | 2,460 |
| 2024-09-25 | 2,447 | 2,451.5 | 2,416.5 | 2,430.5 | 483,300 | 2,430.50 |
| 2024-09-24 | 2,430 | 2,434.5 | 2,411 | 2,414 | 492,600 | 2,414 |
| 2024-09-20 | 2,387.5 | 2,413 | 2,386 | 2,390.5 | 665,900 | 2,390.50 |
| 2024-09-19 | 2,395.5 | 2,405 | 2,385 | 2,385 | 417,500 | 2,385 |
| 2024-09-18 | 2,367 | 2,389.5 | 2,365 | 2,386.5 | 429,000 | 2,386.50 |
| 2024-09-17 | 2,380 | 2,381.5 | 2,344 | 2,365 | 428,100 | 2,365 |
| 2024-09-13 | 2,331.5 | 2,352 | 2,325 | 2,348 | 523,500 | 2,348 |
| 2024-09-12 | 2,359.5 | 2,364 | 2,338.5 | 2,354 | 478,600 | 2,354 |
| 2024-09-11 | 2,368 | 2,375 | 2,310 | 2,334.5 | 791,700 | 2,334.50 |
| 2024-09-10 | 2,394 | 2,397 | 2,364.5 | 2,366 | 554,100 | 2,366 |
| 2024-09-09 | 2,394 | 2,399.5 | 2,355.5 | 2,392 | 621,000 | 2,392 |
| 2024-09-06 | 2,438 | 2,447.5 | 2,422 | 2,436 | 586,200 | 2,436 |
| 2024-09-05 | 2,424 | 2,444 | 2,410.5 | 2,425.5 | 418,500 | 2,425.50 |
| 2024-09-04 | 2,470 | 2,474 | 2,419 | 2,425 | 733,500 | 2,425 |
| 2024-09-03 | 2,492.5 | 2,509.5 | 2,489 | 2,501.5 | 343,300 | 2,501.50 |
| 2024-09-02 | 2,485 | 2,499 | 2,478.5 | 2,499 | 318,700 | 2,499 |
| 2024-08-30 | 2,470 | 2,490.5 | 2,468 | 2,479 | 332,900 | 2,479 |
| 2024-08-29 | 2,470 | 2,478.5 | 2,461.5 | 2,462.5 | 438,600 | 2,462.50 |
| 2024-08-28 | 2,459 | 2,471.5 | 2,445 | 2,470.5 | 297,700 | 2,470.50 |
| 2024-08-27 | 2,467.5 | 2,477.5 | 2,455.5 | 2,467.5 | 264,800 | 2,467.50 |
| 2024-08-26 | 2,465 | 2,465 | 2,440.5 | 2,454.5 | 289,700 | 2,454.50 |
| 2024-08-23 | 2,455.5 | 2,481 | 2,455.5 | 2,467.5 | 255,100 | 2,467.50 |
| 2024-08-22 | 2,431.5 | 2,455 | 2,428.5 | 2,455 | 367,000 | 2,455 |
| 2024-08-21 | 2,441.5 | 2,458.5 | 2,439.5 | 2,445.5 | 290,100 | 2,445.50 |
| 2024-08-20 | 2,465 | 2,472.5 | 2,443 | 2,472.5 | 328,800 | 2,472.50 |
| 2024-08-19 | 2,430 | 2,463.5 | 2,418.5 | 2,439 | 341,000 | 2,439 |
| 2024-08-16 | 2,458 | 2,468 | 2,434 | 2,447 | 461,100 | 2,447 |
| 2024-08-15 | 2,410 | 2,448 | 2,407 | 2,436 | 467,200 | 2,436 |
| 2024-08-14 | 2,372.5 | 2,426 | 2,370.5 | 2,410 | 565,900 | 2,410 |
| 2024-08-13 | 2,340 | 2,382 | 2,340 | 2,373 | 509,500 | 2,373 |
| 2024-08-09 | 2,357 | 2,366.5 | 2,290 | 2,333 | 687,300 | 2,333 |
| 2024-08-08 | 2,349 | 2,398 | 2,326 | 2,328 | 715,200 | 2,328 |
| 2024-08-07 | 2,309 | 2,394 | 2,290 | 2,349 | 1,087,400 | 2,349 |
| 2024-08-06 | 2,342.5 | 2,378 | 2,295 | 2,341 | 1,340,700 | 2,341 |
| 2024-08-05 | 2,300 | 2,338.5 | 2,121.5 | 2,230 | 2,252,200 | 2,230 |
| 2024-08-02 | 2,436.5 | 2,450.5 | 2,391.5 | 2,416.5 | 974,500 | 2,416.50 |
| 2024-08-01 | 2,514.5 | 2,548 | 2,450.5 | 2,486.5 | 1,098,200 | 2,486.50 |
| 2024-07-31 | 2,469.5 | 2,489 | 2,448 | 2,479 | 688,000 | 2,479 |
| 2024-07-30 | 2,444 | 2,457 | 2,435 | 2,448.5 | 430,000 | 2,448.50 |
| 2024-07-29 | 2,424 | 2,475 | 2,424 | 2,451 | 460,700 | 2,451 |
| 2024-07-26 | 2,435 | 2,435 | 2,403.5 | 2,411 | 453,900 | 2,411 |
| 2024-07-25 | 2,442.5 | 2,452.5 | 2,416.5 | 2,426.5 | 747,700 | 2,426.50 |
| 2024-07-24 | 2,525 | 2,525 | 2,460.5 | 2,460.5 | 665,700 | 2,460.50 |
| 2024-07-23 | 2,548 | 2,554.5 | 2,521.5 | 2,527 | 395,100 | 2,527 |
| 2024-07-22 | 2,532 | 2,541 | 2,508.5 | 2,530.5 | 368,600 | 2,530.50 |
| 2024-07-19 | 2,559 | 2,559 | 2,511 | 2,527 | 413,800 | 2,527 |
| 2024-07-18 | 2,551 | 2,570 | 2,540 | 2,549 | 507,900 | 2,549 |
| 2024-07-17 | 2,544.5 | 2,554 | 2,531.5 | 2,550 | 536,000 | 2,550 |
| 2024-07-16 | 2,493.5 | 2,532 | 2,491 | 2,525 | 556,800 | 2,525 |
| 2024-07-12 | 2,499 | 2,525 | 2,492 | 2,494 | 577,900 | 2,494 |
| 2024-07-11 | 2,484 | 2,505 | 2,472 | 2,498 | 624,300 | 2,498 |
| 2024-07-10 | 2,430 | 2,464 | 2,428.5 | 2,464 | 543,100 | 2,464 |
| 2024-07-09 | 2,436 | 2,449 | 2,425 | 2,429.5 | 769,400 | 2,429.50 |
| 2024-07-08 | 2,474 | 2,474 | 2,442.5 | 2,443.5 | 640,000 | 2,443.50 |
| 2024-07-05 | 2,506 | 2,516 | 2,474.5 | 2,474.5 | 774,700 | 2,474.50 |
| 2024-07-04 | 2,507.5 | 2,522.5 | 2,505 | 2,505 | 337,400 | 2,505 |
| 2024-07-03 | 2,508 | 2,522.5 | 2,500 | 2,509 | 438,300 | 2,509 |
| 2024-07-02 | 2,518.5 | 2,518.5 | 2,497 | 2,506.5 | 611,200 | 2,506.50 |
| 2024-07-01 | 2,525 | 2,534.5 | 2,507 | 2,519 | 596,100 | 2,519 |
| 2024-06-28 | 2,524.5 | 2,525.5 | 2,497 | 2,510.5 | 583,300 | 2,510.50 |
| 2024-06-27 | 2,504.5 | 2,528.5 | 2,504.5 | 2,516 | 332,100 | 2,516 |
| 2024-06-26 | 2,517 | 2,521 | 2,501 | 2,508 | 325,700 | 2,508 |
| 2024-06-25 | 2,508.5 | 2,522 | 2,498 | 2,516.5 | 406,000 | 2,516.50 |
| 2024-06-24 | 2,480 | 2,497.5 | 2,463.5 | 2,491 | 452,900 | 2,491 |
| 2024-06-21 | 2,483 | 2,501 | 2,459.5 | 2,464.5 | 811,200 | 2,464.50 |
| 2024-06-20 | 2,490 | 2,499.5 | 2,466 | 2,473.5 | 533,000 | 2,473.50 |
| 2024-06-19 | 2,520 | 2,531 | 2,496 | 2,506 | 269,600 | 2,506 |
| 2024-06-18 | 2,512 | 2,516 | 2,493 | 2,509 | 358,700 | 2,509 |
| 2024-06-17 | 2,524.5 | 2,524.5 | 2,496 | 2,505 | 443,500 | 2,505 |
| 2024-06-14 | 2,509 | 2,540 | 2,509 | 2,536.5 | 499,600 | 2,536.50 |
| 2024-06-13 | 2,557.5 | 2,559 | 2,504 | 2,507.5 | 413,500 | 2,507.50 |
| 2024-06-12 | 2,534.5 | 2,566 | 2,524.5 | 2,555.5 | 377,000 | 2,555.50 |
| 2024-06-11 | 2,548 | 2,571 | 2,534 | 2,534.5 | 423,500 | 2,534.50 |
| 2024-06-10 | 2,505 | 2,550 | 2,503.5 | 2,543 | 368,300 | 2,543 |
| 2024-06-07 | 2,545.5 | 2,563.5 | 2,525 | 2,525 | 299,900 | 2,525 |
| 2024-06-06 | 2,535 | 2,561 | 2,515.5 | 2,542 | 439,900 | 2,542 |
| 2024-06-05 | 2,570 | 2,574 | 2,529 | 2,535.5 | 634,200 | 2,535.50 |
| 2024-06-04 | 2,590 | 2,609.5 | 2,553.5 | 2,565 | 633,200 | 2,565 |
| 2024-06-03 | 2,646.5 | 2,657.5 | 2,590 | 2,595.5 | 644,900 | 2,595.50 |
| 2024-05-31 | 2,615.5 | 2,650.5 | 2,614 | 2,639.5 | 549,300 | 2,639.50 |
| 2024-05-30 | 2,575.5 | 2,603 | 2,553.5 | 2,594 | 510,000 | 2,594 |
| 2024-05-29 | 2,670.5 | 2,676 | 2,604.5 | 2,605 | 559,300 | 2,605 |
| 2024-05-28 | 2,612.5 | 2,697 | 2,606.5 | 2,671 | 1,082,200 | 2,671 |
| 2024-05-27 | 2,574 | 2,606.5 | 2,556 | 2,606.5 | 535,500 | 2,606.50 |
| 2024-05-24 | 2,511 | 2,564.5 | 2,511 | 2,554 | 374,200 | 2,554 |
| 2024-05-23 | 2,519 | 2,556.5 | 2,508 | 2,556 | 430,800 | 2,556 |
| 2024-05-22 | 2,565 | 2,567.5 | 2,522.5 | 2,532 | 432,500 | 2,532 |
| 2024-05-21 | 2,575 | 2,588.5 | 2,561 | 2,565.5 | 492,100 | 2,565.50 |
| 2024-05-20 | 2,517.5 | 2,561 | 2,506.5 | 2,561 | 590,800 | 2,561 |
| 2024-05-17 | 2,490 | 2,529 | 2,486 | 2,516.5 | 582,400 | 2,516.50 |
| 2024-05-16 | 2,513 | 2,522 | 2,472 | 2,491 | 574,200 | 2,491 |
| 2024-05-15 | 2,538 | 2,547.5 | 2,507 | 2,511.5 | 586,400 | 2,511.50 |
| 2024-05-14 | 2,537 | 2,538 | 2,505 | 2,534.5 | 585,400 | 2,534.50 |
| 2024-05-13 | 2,560 | 2,560 | 2,490 | 2,516.5 | 964,700 | 2,516.50 |
| 2024-05-10 | 2,517.5 | 2,597 | 2,509.5 | 2,542.5 | 2,041,200 | 2,542.50 |
| 2024-05-09 | 2,650 | 2,687 | 2,635 | 2,671.5 | 492,700 | 2,671.50 |
| 2024-05-08 | 2,674 | 2,685 | 2,641 | 2,665 | 510,300 | 2,665 |
| 2024-05-07 | 2,700 | 2,700 | 2,649.5 | 2,665 | 550,000 | 2,665 |
| 2024-05-02 | 2,682 | 2,713.5 | 2,676 | 2,688 | 540,300 | 2,688 |
| 2024-05-01 | 2,665 | 2,695.5 | 2,648 | 2,681.5 | 528,800 | 2,681.50 |
| 2024-04-30 | 2,670 | 2,682 | 2,642.5 | 2,681.5 | 480,100 | 2,681.50 |
| 2024-04-26 | 2,604 | 2,639 | 2,570 | 2,628 | 676,800 | 2,628 |
| 2024-04-25 | 2,657.5 | 2,657.5 | 2,602 | 2,602 | 593,800 | 2,602 |
| 2024-04-24 | 2,655 | 2,658.5 | 2,621 | 2,646.5 | 493,600 | 2,646.50 |
| 2024-04-23 | 2,700 | 2,709 | 2,642.5 | 2,650.5 | 645,000 | 2,650.50 |
| 2024-04-22 | 2,655 | 2,718 | 2,647.5 | 2,697 | 804,400 | 2,697 |
| 2024-04-19 | 2,634 | 2,655.5 | 2,601.5 | 2,621 | 484,800 | 2,621 |
| 2024-04-18 | 2,599 | 2,665 | 2,597 | 2,642 | 603,500 | 2,642 |
| 2024-04-17 | 2,658.5 | 2,676 | 2,575 | 2,610 | 888,800 | 2,610 |
| 2024-04-16 | 2,700 | 2,730.5 | 2,657.5 | 2,659 | 845,800 | 2,659 |
| 2024-04-15 | 2,610 | 2,740 | 2,589.5 | 2,716.5 | 1,401,800 | 2,716.50 |
| 2024-04-12 | 2,680 | 2,684 | 2,622 | 2,626 | 883,100 | 2,626 |
| 2024-04-11 | 2,600 | 2,731 | 2,589 | 2,689 | 1,212,000 | 2,689 |
| 2024-04-10 | 2,545 | 2,663 | 2,536.5 | 2,633.5 | 1,427,900 | 2,633.50 |
| 2024-04-09 | 2,540 | 2,551 | 2,517.5 | 2,544.5 | 763,600 | 2,544.50 |
| 2024-04-08 | 2,520 | 2,548.5 | 2,497 | 2,533 | 585,600 | 2,533 |
| 2024-04-05 | 2,508 | 2,514.5 | 2,451 | 2,510.5 | 711,400 | 2,510.50 |
| 2024-04-04 | 2,475 | 2,523 | 2,458 | 2,514.5 | 740,500 | 2,514.50 |
| 2024-04-03 | 2,451.5 | 2,490.5 | 2,450 | 2,475.5 | 703,500 | 2,475.50 |
| 2024-04-02 | 2,462 | 2,498 | 2,449.5 | 2,456.5 | 700,900 | 2,456.50 |
| 2024-04-01 | 2,512 | 2,513.5 | 2,442 | 2,449 | 664,300 | 2,449 |
| 2024-03-29 | 2,489 | 2,499 | 2,466 | 2,496 | 617,100 | 2,496 |
| 2024-03-28 | 2,507 | 2,524.5 | 2,468.5 | 2,479.5 | 940,900 | 2,479.50 |
| 2024-03-27 | 2,581 | 2,585 | 2,532.5 | 2,532.5 | 855,000 | 2,532.50 |
| 2024-03-26 | 2,550 | 2,573.5 | 2,541.5 | 2,568 | 675,200 | 2,568 |
| 2024-03-25 | 2,570 | 2,591 | 2,551 | 2,551 | 1,071,300 | 2,551 |
| 2024-03-22 | 2,527 | 2,562 | 2,514 | 2,555 | 735,000 | 2,555 |
| 2024-03-21 | 2,500 | 2,525.5 | 2,496 | 2,513 | 943,600 | 2,513 |
| 2024-03-19 | 2,444 | 2,489.5 | 2,434 | 2,484.5 | 1,207,600 | 2,484.50 |
| 2024-03-18 | 2,402 | 2,444 | 2,399 | 2,429 | 2,404,800 | 2,429 |
| 2024-03-15 | 2,470 | 2,470 | 2,331 | 2,359 | 5,219,500 | 2,359 |
| 2024-03-14 | 2,504.5 | 2,570 | 2,498 | 2,570 | 740,900 | 2,570 |
| 2024-03-13 | 2,525 | 2,543 | 2,490 | 2,498 | 388,700 | 2,498 |
| 2024-03-12 | 2,506.5 | 2,521.5 | 2,463 | 2,503.5 | 474,900 | 2,503.50 |
| 2024-03-11 | 2,553 | 2,560 | 2,483 | 2,505.5 | 632,900 | 2,505.50 |
| 2024-03-08 | 2,528 | 2,559.5 | 2,523 | 2,549 | 666,600 | 2,549 |
| 2024-03-07 | 2,505 | 2,545 | 2,496 | 2,541.5 | 748,800 | 2,541.50 |
| 2024-03-06 | 2,471 | 2,499.5 | 2,463 | 2,493.5 | 466,600 | 2,493.50 |
| 2024-03-05 | 2,460 | 2,477 | 2,440 | 2,465 | 606,600 | 2,465 |
| 2024-03-04 | 2,471.5 | 2,476.5 | 2,452.5 | 2,468 | 553,800 | 2,468 |
| 2024-03-01 | 2,453 | 2,490 | 2,453 | 2,481.5 | 464,700 | 2,481.50 |
| 2024-02-29 | 2,498.5 | 2,498.5 | 2,450.5 | 2,462 | 613,300 | 2,462 |
| 2024-02-28 | 2,465 | 2,509.5 | 2,459 | 2,504.5 | 700,200 | 2,504.50 |
| 2024-02-27 | 2,472.5 | 2,485.5 | 2,447 | 2,457.5 | 915,000 | 2,457.50 |
| 2024-02-26 | 2,482.5 | 2,492.5 | 2,467.5 | 2,489 | 598,600 | 2,489 |
| 2024-02-22 | 2,469 | 2,480.5 | 2,464.5 | 2,480.5 | 464,000 | 2,480.50 |
| 2024-02-21 | 2,482.5 | 2,482.5 | 2,453.5 | 2,474 | 451,000 | 2,474 |
| 2024-02-20 | 2,489 | 2,489.5 | 2,455.5 | 2,469 | 699,400 | 2,469 |
| 2024-02-19 | 2,465 | 2,501.5 | 2,448.5 | 2,489 | 587,400 | 2,489 |
| 2024-02-16 | 2,449 | 2,499 | 2,444.5 | 2,477 | 860,400 | 2,477 |
| 2024-02-15 | 2,448 | 2,454 | 2,425 | 2,433 | 492,100 | 2,433 |
| 2024-02-14 | 2,486 | 2,488.5 | 2,432 | 2,443 | 722,600 | 2,443 |
| 2024-02-13 | 2,484 | 2,505.5 | 2,465 | 2,502 | 483,700 | 2,502 |
| 2024-02-09 | 2,496 | 2,500 | 2,468 | 2,468 | 561,700 | 2,468 |
| 2024-02-08 | 2,555.5 | 2,561.5 | 2,515 | 2,520.5 | 864,100 | 2,520.50 |
| 2024-02-07 | 2,542.5 | 2,573 | 2,523 | 2,569.5 | 788,500 | 2,569.50 |
| 2024-02-06 | 2,580.5 | 2,586 | 2,539.5 | 2,545.5 | 765,500 | 2,545.50 |
| 2024-02-05 | 2,610 | 2,638.5 | 2,607.5 | 2,608 | 833,400 | 2,608 |
| 2024-02-02 | 2,550 | 2,614 | 2,500.5 | 2,610 | 1,383,400 | 2,610 |
| 2024-02-01 | 2,493 | 2,546 | 2,481 | 2,528 | 1,169,700 | 2,528 |
| 2024-01-31 | 2,482.5 | 2,527 | 2,454 | 2,484.5 | 1,064,000 | 2,484.50 |
| 2024-01-30 | 2,456 | 2,465.5 | 2,435 | 2,452.5 | 432,600 | 2,452.50 |
| 2024-01-29 | 2,417.5 | 2,467.5 | 2,417.5 | 2,465.5 | 772,700 | 2,465.50 |
| 2024-01-26 | 2,436.5 | 2,447 | 2,407 | 2,428.5 | 690,200 | 2,428.50 |
| 2024-01-25 | 2,412 | 2,435.5 | 2,405.5 | 2,435 | 437,500 | 2,435 |
| 2024-01-24 | 2,411 | 2,419 | 2,397 | 2,410.5 | 443,900 | 2,410.50 |
| 2024-01-23 | 2,457.5 | 2,461.5 | 2,419 | 2,425 | 457,000 | 2,425 |
| 2024-01-22 | 2,420 | 2,464 | 2,410.5 | 2,458.5 | 645,300 | 2,458.50 |
| 2024-01-19 | 2,399 | 2,409 | 2,366.5 | 2,408.5 | 718,700 | 2,408.50 |
| 2024-01-18 | 2,409 | 2,424.5 | 2,387.5 | 2,393.5 | 437,700 | 2,393.50 |
| 2024-01-17 | 2,448 | 2,468 | 2,409.5 | 2,409.5 | 651,700 | 2,409.50 |
| 2024-01-16 | 2,455 | 2,462 | 2,420 | 2,445 | 476,000 | 2,445 |
| 2024-01-15 | 2,415.5 | 2,448 | 2,414.5 | 2,440 | 456,300 | 2,440 |
| 2024-01-12 | 2,409.5 | 2,422.5 | 2,386 | 2,412 | 596,100 | 2,412 |
| 2024-01-11 | 2,404 | 2,453 | 2,404 | 2,414 | 711,200 | 2,414 |
| 2024-01-10 | 2,404.5 | 2,413 | 2,385.5 | 2,398 | 505,400 | 2,398 |
| 2024-01-09 | 2,377.5 | 2,405 | 2,360 | 2,396.5 | 722,400 | 2,396.50 |
| 2024-01-05 | 2,378 | 2,398 | 2,365.5 | 2,393 | 677,000 | 2,393 |
| 2024-01-04 | 2,292 | 2,366 | 2,261.5 | 2,355 | 1,014,700 | 2,355 |
分割・併合履歴 ： [2006-02-23]1株→1.2株