9613 (株)NTTデータグループ 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 |
---|---|---|---|---|---|---|
2024-11-13 | 2,667 | 2,704 | 2,621.5 | 2,641 | 2,872,500 | 2,641 |
2024-11-12 | 2,678 | 2,723.5 | 2,657.5 | 2,698.5 | 2,882,200 | 2,698.50 |
2024-11-11 | 2,688 | 2,746 | 2,645.5 | 2,667 | 2,642,200 | 2,667 |
2024-11-08 | 2,770 | 2,816 | 2,732.5 | 2,749.5 | 5,428,100 | 2,749.50 |
2024-11-07 | 2,635 | 2,784 | 2,634 | 2,689.5 | 9,978,300 | 2,689.50 |
2024-11-06 | 2,333.5 | 2,687.5 | 2,330 | 2,628 | 8,915,600 | 2,628 |
2024-11-05 | 2,311 | 2,347.5 | 2,302 | 2,310 | 1,918,900 | 2,310 |
2024-11-01 | 2,358.5 | 2,379 | 2,295.5 | 2,310.5 | 3,942,100 | 2,310.50 |
2024-10-31 | 2,456 | 2,468.5 | 2,405.5 | 2,444 | 3,148,100 | 2,444 |
2024-10-30 | 2,450 | 2,465.5 | 2,417.5 | 2,443.5 | 4,064,700 | 2,443.50 |
2024-10-29 | 2,401 | 2,441.5 | 2,389 | 2,441.5 | 2,036,800 | 2,441.50 |
2024-10-28 | 2,389.5 | 2,427 | 2,371.5 | 2,399 | 2,378,100 | 2,399 |
2024-10-25 | 2,381 | 2,395 | 2,364.5 | 2,394.5 | 1,971,500 | 2,394.50 |
2024-10-24 | 2,360 | 2,401.5 | 2,357 | 2,378.5 | 1,902,700 | 2,378.50 |
2024-10-23 | 2,410.5 | 2,426 | 2,383.5 | 2,390.5 | 1,983,600 | 2,390.50 |
2024-10-22 | 2,425 | 2,428 | 2,382.5 | 2,411.5 | 1,985,900 | 2,411.50 |
2024-10-21 | 2,444.5 | 2,447.5 | 2,414 | 2,414 | 1,451,600 | 2,414 |
2024-10-18 | 2,455.5 | 2,489 | 2,441.5 | 2,442.5 | 1,750,300 | 2,442.50 |
2024-10-17 | 2,472 | 2,496 | 2,448.5 | 2,450.5 | 2,719,400 | 2,450.50 |
2024-10-16 | 2,470.5 | 2,522 | 2,470 | 2,483 | 2,475,600 | 2,483 |
2024-10-15 | 2,527 | 2,535 | 2,509.5 | 2,509.5 | 2,880,200 | 2,509.50 |
2024-10-11 | 2,552.5 | 2,553 | 2,491.5 | 2,499.5 | 4,330,200 | 2,499.50 |
2024-10-10 | 2,578 | 2,581 | 2,518.5 | 2,534.5 | 2,128,300 | 2,534.50 |
2024-10-09 | 2,565 | 2,589 | 2,550.5 | 2,564 | 2,551,900 | 2,564 |
2024-10-08 | 2,569 | 2,581.5 | 2,538.5 | 2,550.5 | 1,992,500 | 2,550.50 |
2024-10-07 | 2,625 | 2,625 | 2,569 | 2,569 | 2,365,100 | 2,569 |
2024-10-04 | 2,578.5 | 2,596 | 2,542 | 2,551.5 | 2,285,700 | 2,551.50 |
2024-10-03 | 2,658 | 2,658.5 | 2,569 | 2,569 | 2,766,700 | 2,569 |
2024-10-02 | 2,566.5 | 2,594.5 | 2,549 | 2,558 | 3,552,600 | 2,558 |
2024-10-01 | 2,607.5 | 2,656 | 2,591 | 2,633.5 | 3,422,600 | 2,633.50 |
2024-09-30 | 2,520 | 2,608.5 | 2,520 | 2,574.5 | 4,649,700 | 2,574.50 |
2024-09-27 | 2,626.5 | 2,668 | 2,610 | 2,668 | 4,784,300 | 2,668 |
2024-09-26 | 2,590 | 2,630 | 2,571.5 | 2,627.5 | 5,414,900 | 2,627.50 |
2024-09-25 | 2,573.5 | 2,610 | 2,533 | 2,533 | 5,879,900 | 2,533 |
2024-09-24 | 2,448.5 | 2,562.5 | 2,436 | 2,545 | 6,670,300 | 2,545 |
2024-09-20 | 2,518 | 2,527.5 | 2,414 | 2,418.5 | 6,287,100 | 2,418.50 |
2024-09-19 | 2,520 | 2,532 | 2,458 | 2,480 | 4,037,300 | 2,480 |
2024-09-18 | 2,445 | 2,474 | 2,433 | 2,470.5 | 3,859,300 | 2,470.50 |
2024-09-17 | 2,450 | 2,481 | 2,418 | 2,465 | 4,693,500 | 2,465 |
2024-09-13 | 2,382 | 2,396 | 2,341 | 2,386 | 5,014,800 | 2,386 |
2024-09-12 | 2,328.5 | 2,377 | 2,311 | 2,362.5 | 3,580,700 | 2,362.50 |
2024-09-11 | 2,331 | 2,337.5 | 2,248.5 | 2,283 | 3,456,600 | 2,283 |
2024-09-10 | 2,348 | 2,365 | 2,330.5 | 2,343 | 2,594,900 | 2,343 |
2024-09-09 | 2,275 | 2,332.5 | 2,256.5 | 2,330 | 2,667,700 | 2,330 |
2024-09-06 | 2,326 | 2,375 | 2,313.5 | 2,325 | 3,632,600 | 2,325 |
2024-09-05 | 2,219 | 2,310 | 2,215 | 2,289.5 | 2,467,500 | 2,289.50 |
2024-09-04 | 2,220 | 2,285 | 2,215 | 2,269 | 3,656,800 | 2,269 |
2024-09-03 | 2,311.5 | 2,377 | 2,302 | 2,310 | 4,366,000 | 2,310 |
2024-09-02 | 2,242.5 | 2,277 | 2,232.5 | 2,261.5 | 2,549,700 | 2,261.50 |
2024-08-30 | 2,200 | 2,232 | 2,184 | 2,213 | 2,977,500 | 2,213 |
2024-08-29 | 2,213 | 2,215 | 2,158 | 2,178 | 2,562,200 | 2,178 |
2024-08-28 | 2,204 | 2,220.5 | 2,188 | 2,201 | 2,273,900 | 2,201 |
2024-08-27 | 2,166.5 | 2,201.5 | 2,149.5 | 2,188 | 1,809,700 | 2,188 |
2024-08-26 | 2,102 | 2,148.5 | 2,094 | 2,148.5 | 1,655,400 | 2,148.50 |
2024-08-23 | 2,118 | 2,134 | 2,107 | 2,117.5 | 1,883,000 | 2,117.50 |
2024-08-22 | 2,099.5 | 2,123 | 2,069 | 2,123 | 2,494,600 | 2,123 |
2024-08-21 | 2,054 | 2,082 | 2,053 | 2,070 | 1,700,000 | 2,070 |
2024-08-20 | 2,072 | 2,100 | 2,063.5 | 2,083 | 2,177,300 | 2,083 |
2024-08-19 | 2,050.5 | 2,067.5 | 2,026.5 | 2,043 | 2,591,100 | 2,043 |
2024-08-16 | 2,010 | 2,066 | 1,995 | 2,056 | 2,961,600 | 2,056 |
2024-08-15 | 1,968 | 1,984 | 1,945 | 1,973.5 | 2,941,600 | 1,973.50 |
2024-08-14 | 1,998 | 2,006 | 1,955 | 1,979 | 3,376,700 | 1,979 |
2024-08-13 | 1,929.5 | 1,987 | 1,923 | 1,981.5 | 3,757,100 | 1,981.50 |
2024-08-09 | 1,879.5 | 1,919.5 | 1,852 | 1,899 | 6,986,900 | 1,899 |
2024-08-08 | 1,945 | 1,953 | 1,863 | 1,872 | 6,946,500 | 1,872 |
2024-08-07 | 1,917.5 | 2,075.5 | 1,879 | 1,960 | 13,857,600 | 1,960 |
2024-08-06 | 2,020 | 2,197.5 | 1,930 | 2,197.5 | 6,507,900 | 2,197.50 |
2024-08-05 | 2,126 | 2,159.5 | 1,863 | 1,875.5 | 7,032,600 | 1,875.50 |
2024-08-02 | 2,217 | 2,245.5 | 2,169.5 | 2,176 | 4,196,600 | 2,176 |
2024-08-01 | 2,333.5 | 2,342 | 2,302.5 | 2,317 | 2,613,400 | 2,317 |
2024-07-31 | 2,340.5 | 2,359.5 | 2,320.5 | 2,359.5 | 3,063,500 | 2,359.50 |
2024-07-30 | 2,325 | 2,349 | 2,313 | 2,349 | 2,417,800 | 2,349 |
2024-07-29 | 2,321 | 2,357 | 2,309.5 | 2,325 | 2,916,600 | 2,325 |
2024-07-26 | 2,319.5 | 2,356.5 | 2,306 | 2,313 | 3,840,700 | 2,313 |
2024-07-25 | 2,301.5 | 2,326.5 | 2,284 | 2,299.5 | 3,175,700 | 2,299.50 |
2024-07-24 | 2,355 | 2,369 | 2,338.5 | 2,347 | 1,934,500 | 2,347 |
2024-07-23 | 2,399.5 | 2,416 | 2,365 | 2,378 | 3,227,300 | 2,378 |
2024-07-22 | 2,379 | 2,379.5 | 2,347 | 2,363.5 | 1,554,600 | 2,363.50 |
2024-07-19 | 2,353 | 2,393 | 2,347.5 | 2,390.5 | 3,037,600 | 2,390.50 |
2024-07-18 | 2,350 | 2,402.5 | 2,347 | 2,358 | 2,438,200 | 2,358 |
2024-07-17 | 2,371.5 | 2,381.5 | 2,341 | 2,368 | 2,375,400 | 2,368 |
2024-07-16 | 2,344.5 | 2,371 | 2,336.5 | 2,345 | 2,115,700 | 2,345 |
2024-07-12 | 2,332 | 2,376 | 2,332 | 2,339.5 | 4,448,300 | 2,339.50 |
2024-07-11 | 2,391.5 | 2,395 | 2,367 | 2,382 | 2,264,000 | 2,382 |
2024-07-10 | 2,371.5 | 2,376.5 | 2,350.5 | 2,361.5 | 2,951,600 | 2,361.50 |
2024-07-09 | 2,326.5 | 2,409 | 2,312 | 2,388 | 3,495,900 | 2,388 |
2024-07-08 | 2,312 | 2,328.5 | 2,278 | 2,316 | 2,623,100 | 2,316 |
2024-07-05 | 2,326.5 | 2,345 | 2,306.5 | 2,320 | 2,163,500 | 2,320 |
2024-07-04 | 2,303 | 2,337.5 | 2,285 | 2,319 | 3,425,200 | 2,319 |
2024-07-03 | 2,334 | 2,372.5 | 2,212 | 2,309 | 15,011,900 | 2,309 |
2024-07-02 | 2,348 | 2,381 | 2,327.5 | 2,367 | 2,264,500 | 2,367 |
2024-07-01 | 2,382 | 2,397 | 2,356.5 | 2,359.5 | 1,417,200 | 2,359.50 |
2024-06-28 | 2,369 | 2,390.5 | 2,349.5 | 2,362 | 3,295,300 | 2,362 |
2024-06-27 | 2,372 | 2,379 | 2,323.5 | 2,360.5 | 3,022,400 | 2,360.50 |
2024-06-26 | 2,386.5 | 2,404.5 | 2,371 | 2,380.5 | 3,081,700 | 2,380.50 |
2024-06-25 | 2,334 | 2,393 | 2,331 | 2,382.5 | 3,171,300 | 2,382.50 |
2024-06-24 | 2,300 | 2,322 | 2,279 | 2,317.5 | 3,276,100 | 2,317.50 |
2024-06-21 | 2,221.5 | 2,296 | 2,221.5 | 2,258.5 | 3,674,200 | 2,258.50 |
2024-06-20 | 2,214 | 2,224.5 | 2,197 | 2,217.5 | 2,074,900 | 2,217.50 |
2024-06-19 | 2,225 | 2,235 | 2,205 | 2,227 | 2,028,100 | 2,227 |
2024-06-18 | 2,236.5 | 2,253 | 2,220 | 2,235.5 | 2,144,000 | 2,235.50 |
2024-06-17 | 2,249 | 2,262.5 | 2,203.5 | 2,211 | 2,308,000 | 2,211 |
2024-06-14 | 2,217.5 | 2,295 | 2,217 | 2,268 | 5,764,300 | 2,268 |
2024-06-13 | 2,305 | 2,314 | 2,259 | 2,267.5 | 2,282,100 | 2,267.50 |
2024-06-12 | 2,290 | 2,303 | 2,270 | 2,294 | 2,143,800 | 2,294 |
2024-06-11 | 2,355 | 2,359.5 | 2,308 | 2,315.5 | 2,757,600 | 2,315.50 |
2024-06-10 | 2,360 | 2,395 | 2,346 | 2,374.5 | 1,761,200 | 2,374.50 |
2024-06-07 | 2,343 | 2,369 | 2,335 | 2,359.5 | 2,128,400 | 2,359.50 |
2024-06-06 | 2,384.5 | 2,411.5 | 2,356.5 | 2,356.5 | 2,257,100 | 2,356.50 |
2024-06-05 | 2,362 | 2,394 | 2,334 | 2,369.5 | 2,010,200 | 2,369.50 |
2024-06-04 | 2,404.5 | 2,411 | 2,338 | 2,363 | 3,013,200 | 2,363 |
2024-06-03 | 2,422 | 2,448.5 | 2,384 | 2,387.5 | 2,031,100 | 2,387.50 |
2024-05-31 | 2,358 | 2,423 | 2,347.5 | 2,408.5 | 5,444,100 | 2,408.50 |
2024-05-30 | 2,347 | 2,365.5 | 2,326 | 2,358 | 4,085,600 | 2,358 |
2024-05-29 | 2,379 | 2,388.5 | 2,344.5 | 2,356 | 1,786,500 | 2,356 |
2024-05-28 | 2,413 | 2,419 | 2,367 | 2,381.5 | 2,030,900 | 2,381.50 |
2024-05-27 | 2,449.5 | 2,466 | 2,411 | 2,418 | 3,300,500 | 2,418 |
2024-05-24 | 2,390 | 2,489 | 2,390 | 2,482.5 | 3,443,000 | 2,482.50 |
2024-05-23 | 2,450 | 2,450 | 2,390 | 2,422.5 | 3,465,500 | 2,422.50 |
2024-05-22 | 2,370 | 2,377 | 2,337 | 2,342.5 | 2,248,200 | 2,342.50 |
2024-05-21 | 2,373.5 | 2,379 | 2,329.5 | 2,334.5 | 1,978,000 | 2,334.50 |
2024-05-20 | 2,305 | 2,379 | 2,304.5 | 2,339 | 3,387,500 | 2,339 |
2024-05-17 | 2,270.5 | 2,299 | 2,259 | 2,283.5 | 2,223,400 | 2,283.50 |
2024-05-16 | 2,227 | 2,291.5 | 2,223 | 2,284 | 2,747,600 | 2,284 |
2024-05-15 | 2,255 | 2,273 | 2,194 | 2,201.5 | 4,139,400 | 2,201.50 |
2024-05-14 | 2,318 | 2,331 | 2,255 | 2,280 | 2,939,500 | 2,280 |
2024-05-13 | 2,300 | 2,334 | 2,274 | 2,334 | 3,173,600 | 2,334 |
2024-05-10 | 2,425 | 2,449 | 2,300.5 | 2,301 | 6,538,700 | 2,301 |
2024-05-09 | 2,403.5 | 2,447.5 | 2,397 | 2,397.5 | 2,715,100 | 2,397.50 |
2024-05-08 | 2,462 | 2,473.5 | 2,400.5 | 2,415 | 2,787,500 | 2,415 |
2024-05-07 | 2,469.5 | 2,494.5 | 2,450.5 | 2,494.5 | 2,464,200 | 2,494.50 |
2024-05-02 | 2,431 | 2,469 | 2,430 | 2,456.5 | 1,798,100 | 2,456.50 |
2024-05-01 | 2,438.5 | 2,461.5 | 2,429 | 2,459.5 | 1,647,800 | 2,459.50 |
2024-04-30 | 2,482 | 2,489 | 2,461.5 | 2,474 | 2,366,200 | 2,474 |
2024-04-26 | 2,407.5 | 2,453.5 | 2,402 | 2,432.5 | 3,172,800 | 2,432.50 |
2024-04-25 | 2,460 | 2,489 | 2,423 | 2,436.5 | 2,747,500 | 2,436.50 |
2024-04-24 | 2,485 | 2,535 | 2,479.5 | 2,495 | 4,482,500 | 2,495 |
2024-04-23 | 2,413.5 | 2,461.5 | 2,404 | 2,440.5 | 4,055,300 | 2,440.50 |
2024-04-22 | 2,297 | 2,377 | 2,260 | 2,363.5 | 3,340,100 | 2,363.50 |
2024-04-19 | 2,265.5 | 2,268.5 | 2,215 | 2,247 | 2,788,700 | 2,247 |
2024-04-18 | 2,248.5 | 2,285.5 | 2,226.5 | 2,284 | 1,975,600 | 2,284 |
2024-04-17 | 2,303.5 | 2,317 | 2,245 | 2,245 | 2,585,500 | 2,245 |
2024-04-16 | 2,296.5 | 2,308 | 2,271 | 2,300 | 1,900,100 | 2,300 |
2024-04-15 | 2,308 | 2,326.5 | 2,288 | 2,326.5 | 1,654,800 | 2,326.50 |
2024-04-12 | 2,356.5 | 2,364.5 | 2,328.5 | 2,339 | 3,110,000 | 2,339 |
2024-04-11 | 2,343.5 | 2,357 | 2,315.5 | 2,328 | 2,384,500 | 2,328 |
2024-04-10 | 2,372 | 2,397.5 | 2,371.5 | 2,387 | 2,198,100 | 2,387 |
2024-04-09 | 2,349.5 | 2,368 | 2,332.5 | 2,361 | 1,435,500 | 2,361 |
2024-04-08 | 2,335 | 2,365.5 | 2,314.5 | 2,333 | 1,872,100 | 2,333 |
2024-04-05 | 2,311.5 | 2,343 | 2,297 | 2,325 | 2,558,000 | 2,325 |
2024-04-04 | 2,350 | 2,401.5 | 2,334 | 2,361.5 | 2,528,200 | 2,361.50 |
2024-04-03 | 2,325 | 2,346.5 | 2,300.5 | 2,317 | 2,301,800 | 2,317 |
2024-04-02 | 2,355 | 2,383 | 2,345.5 | 2,366.5 | 2,384,300 | 2,366.50 |
2024-04-01 | 2,455.5 | 2,468 | 2,354 | 2,354.5 | 2,130,000 | 2,354.50 |
2024-03-29 | 2,407.5 | 2,440.5 | 2,396 | 2,427.5 | 4,509,900 | 2,427.50 |
2024-03-28 | 2,456 | 2,456 | 2,380.5 | 2,394.5 | 2,873,600 | 2,394.50 |
2024-03-27 | 2,447.5 | 2,489.5 | 2,434 | 2,470 | 2,739,300 | 2,470 |
2024-03-26 | 2,462.5 | 2,480 | 2,431.5 | 2,437.5 | 2,596,800 | 2,437.50 |
2024-03-25 | 2,484 | 2,490.5 | 2,450 | 2,461.5 | 2,504,900 | 2,461.50 |
2024-03-22 | 2,530 | 2,535 | 2,458.5 | 2,505.5 | 4,920,400 | 2,505.50 |
2024-03-21 | 2,500 | 2,539 | 2,492.5 | 2,535.5 | 3,323,700 | 2,535.50 |
2024-03-19 | 2,429.5 | 2,459.5 | 2,413.5 | 2,459.5 | 2,156,400 | 2,459.50 |
2024-03-18 | 2,408 | 2,444.5 | 2,394 | 2,441 | 2,465,600 | 2,441 |
2024-03-15 | 2,317 | 2,378 | 2,310 | 2,373.5 | 2,368,500 | 2,373.50 |
2024-03-14 | 2,355 | 2,368 | 2,323 | 2,357.5 | 2,529,600 | 2,357.50 |
2024-03-13 | 2,370 | 2,381.5 | 2,321 | 2,348.5 | 2,288,700 | 2,348.50 |
2024-03-12 | 2,330 | 2,374 | 2,288 | 2,367.5 | 2,618,400 | 2,367.50 |
2024-03-11 | 2,387.5 | 2,397.5 | 2,346.5 | 2,369 | 3,159,200 | 2,369 |
2024-03-08 | 2,470.5 | 2,487.5 | 2,411 | 2,426 | 4,613,700 | 2,426 |
2024-03-07 | 2,503 | 2,513 | 2,456 | 2,460 | 2,798,400 | 2,460 |
2024-03-06 | 2,482 | 2,490 | 2,453 | 2,466.5 | 2,590,500 | 2,466.50 |
2024-03-05 | 2,462 | 2,514 | 2,450 | 2,495 | 3,585,100 | 2,495 |
2024-03-04 | 2,450 | 2,484 | 2,441 | 2,472 | 2,348,400 | 2,472 |
2024-03-01 | 2,405 | 2,473.5 | 2,387.5 | 2,453 | 2,244,600 | 2,453 |
2024-02-29 | 2,440 | 2,453 | 2,405 | 2,434.5 | 3,503,000 | 2,434.50 |
2024-02-28 | 2,444 | 2,487 | 2,437 | 2,476.5 | 2,580,600 | 2,476.50 |
2024-02-27 | 2,416 | 2,441.5 | 2,406.5 | 2,435.5 | 2,627,400 | 2,435.50 |
2024-02-26 | 2,400 | 2,457.5 | 2,390.5 | 2,427.5 | 3,677,100 | 2,427.50 |
2024-02-22 | 2,342 | 2,396 | 2,325 | 2,379.5 | 2,821,600 | 2,379.50 |
2024-02-21 | 2,336 | 2,367 | 2,321.5 | 2,341.5 | 2,280,000 | 2,341.50 |
2024-02-20 | 2,360 | 2,363.5 | 2,318 | 2,336 | 1,848,400 | 2,336 |
2024-02-19 | 2,360 | 2,394.5 | 2,346 | 2,364 | 2,504,100 | 2,364 |
2024-02-16 | 2,400 | 2,410 | 2,342 | 2,353 | 5,483,700 | 2,353 |
2024-02-15 | 2,269.5 | 2,309.5 | 2,237 | 2,300 | 3,290,900 | 2,300 |
2024-02-14 | 2,235.5 | 2,267 | 2,213 | 2,255 | 2,885,600 | 2,255 |
2024-02-13 | - | - | - | 2,178.5 | - | 2,178.50 |
2024-02-09 | 2,225 | 2,258 | 2,172.5 | 2,178.5 | 5,155,200 | 2,178.50 |
2024-02-08 | 2,188.5 | 2,231.5 | 2,112 | 2,210 | 9,329,900 | 2,210 |
2024-02-07 | 2,115.5 | 2,129 | 2,087 | 2,088.5 | 2,726,200 | 2,088.50 |
2024-02-06 | 2,133 | 2,151 | 2,125.5 | 2,128.5 | 2,914,900 | 2,128.50 |
2024-02-05 | 2,148 | 2,173 | 2,128 | 2,157 | 2,396,800 | 2,157 |
2024-02-02 | 2,140 | 2,164.5 | 2,125 | 2,133 | 2,129,800 | 2,133 |
2024-02-01 | 2,117.5 | 2,127.5 | 2,101 | 2,116 | 2,117,200 | 2,116 |
2024-01-31 | 2,129.5 | 2,145 | 2,113 | 2,140.5 | 2,239,100 | 2,140.50 |
2024-01-30 | 2,114 | 2,131.5 | 2,104.5 | 2,115.5 | 1,446,400 | 2,115.50 |
2024-01-29 | 2,100 | 2,123 | 2,095 | 2,104 | 2,139,700 | 2,104 |
2024-01-26 | 2,125 | 2,126 | 2,092.5 | 2,103 | 2,266,700 | 2,103 |
2024-01-25 | 2,135 | 2,174 | 2,127.5 | 2,129.5 | 2,488,100 | 2,129.50 |
2024-01-24 | 2,152 | 2,155 | 2,130.5 | 2,139 | 2,561,200 | 2,139 |
2024-01-23 | 2,180 | 2,198.5 | 2,153 | 2,168 | 2,752,100 | 2,168 |
2024-01-22 | 2,154 | 2,176 | 2,125.5 | 2,160 | 2,967,400 | 2,160 |
2024-01-19 | 2,156 | 2,171 | 2,134 | 2,145.5 | 2,489,300 | 2,145.50 |
2024-01-18 | 2,145 | 2,164.5 | 2,131.5 | 2,136 | 2,495,700 | 2,136 |
2024-01-17 | 2,204.5 | 2,218 | 2,162 | 2,162 | 3,545,200 | 2,162 |
2024-01-16 | 2,209 | 2,238 | 2,189.5 | 2,209 | 3,933,900 | 2,209 |
2024-01-15 | 2,168 | 2,209.5 | 2,165 | 2,204.5 | 3,505,800 | 2,204.50 |
2024-01-12 | 2,174 | 2,174 | 2,113.5 | 2,166.5 | 7,261,200 | 2,166.50 |
2024-01-11 | 2,101 | 2,130 | 2,083.5 | 2,091.5 | 4,679,700 | 2,091.50 |
2024-01-10 | 2,035 | 2,084 | 2,034.5 | 2,071.5 | 3,948,500 | 2,071.50 |
2024-01-09 | 1,992 | 2,029.5 | 1,984 | 2,029.5 | 3,118,000 | 2,029.50 |
2024-01-05 | 1,993.5 | 1,999 | 1,974 | 1,980 | 2,587,600 | 1,980 |
2024-01-04 | 1,970 | 1,996.5 | 1,956 | 1,993 | 3,299,100 | 1,993 |
分割・併合履歴 : [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株