9719 SCSK(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 | 3,340 | 3,367 | 3,322 | 3,331 | 609,500 | 3,331 |
| 2024-12-27 | 3,325 | 3,365 | 3,316 | 3,336 | 636,300 | 3,336 |
| 2024-12-26 | 3,274 | 3,303 | 3,270 | 3,291 | 582,300 | 3,291 |
| 2024-12-25 | 3,274 | 3,294 | 3,241 | 3,261 | 649,900 | 3,261 |
| 2024-12-24 | 3,270 | 3,281 | 3,254 | 3,256 | 443,400 | 3,256 |
| 2024-12-23 | 3,333 | 3,344 | 3,270 | 3,310 | 680,000 | 3,310 |
| 2024-12-20 | 3,304 | 3,324 | 3,266 | 3,266 | 1,293,900 | 3,266 |
| 2024-12-19 | 3,205 | 3,317 | 3,205 | 3,304 | 951,500 | 3,304 |
| 2024-12-18 | 3,240 | 3,287 | 3,233 | 3,270 | 889,600 | 3,270 |
| 2024-12-17 | 3,270 | 3,317 | 3,240 | 3,245 | 1,146,200 | 3,245 |
| 2024-12-16 | 3,276 | 3,289 | 3,229 | 3,252 | 801,500 | 3,252 |
| 2024-12-13 | 3,200 | 3,289 | 3,200 | 3,276 | 905,800 | 3,276 |
| 2024-12-12 | 3,280 | 3,303 | 3,248 | 3,248 | 1,449,900 | 3,248 |
| 2024-12-11 | 3,146 | 3,237 | 3,128 | 3,235 | 1,525,400 | 3,235 |
| 2024-12-10 | 3,135 | 3,138 | 3,080 | 3,115 | 718,800 | 3,115 |
| 2024-12-09 | 3,005 | 3,150 | 3,005 | 3,138 | 1,053,800 | 3,138 |
| 2024-12-06 | 2,995 | 3,004 | 2,956 | 2,991 | 820,400 | 2,991 |
| 2024-12-05 | 2,994 | 3,013 | 2,982 | 3,011 | 568,100 | 3,011 |
| 2024-12-04 | 3,033 | 3,055 | 2,976 | 2,986.5 | 876,300 | 2,986.50 |
| 2024-12-03 | 3,030 | 3,060 | 2,998.5 | 3,029 | 822,400 | 3,029 |
| 2024-12-02 | 3,025 | 3,056 | 3,004 | 3,043 | 538,600 | 3,043 |
| 2024-11-29 | 3,024 | 3,064 | 3,018 | 3,028 | 635,500 | 3,028 |
| 2024-11-28 | 3,000 | 3,033 | 2,981.5 | 3,033 | 663,900 | 3,033 |
| 2024-11-27 | 2,938 | 2,997 | 2,934 | 2,987.5 | 953,400 | 2,987.50 |
| 2024-11-26 | 2,890 | 2,936 | 2,869 | 2,920 | 787,100 | 2,920 |
| 2024-11-25 | 2,881 | 2,946 | 2,880 | 2,893 | 1,582,700 | 2,893 |
| 2024-11-22 | 2,858 | 2,874.5 | 2,835.5 | 2,841 | 726,100 | 2,841 |
| 2024-11-21 | 2,869 | 2,881 | 2,843.5 | 2,847 | 603,300 | 2,847 |
| 2024-11-20 | 2,876 | 2,913 | 2,864.5 | 2,877.5 | 937,300 | 2,877.50 |
| 2024-11-19 | 2,929.5 | 2,963 | 2,915 | 2,926 | 780,400 | 2,926 |
| 2024-11-18 | 2,934 | 2,989 | 2,922 | 2,933.5 | 759,000 | 2,933.50 |
| 2024-11-15 | 2,964.5 | 2,989 | 2,942 | 2,949.5 | 811,900 | 2,949.50 |
| 2024-11-14 | 2,971 | 3,024 | 2,965 | 2,988.5 | 1,072,800 | 2,988.50 |
| 2024-11-13 | 3,078 | 3,093 | 3,030 | 3,041 | 781,300 | 3,041 |
| 2024-11-12 | 3,050 | 3,132 | 3,049 | 3,071 | 787,000 | 3,071 |
| 2024-11-11 | 3,030 | 3,064 | 3,016 | 3,031 | 855,500 | 3,031 |
| 2024-11-08 | 3,044 | 3,115 | 3,009 | 3,015 | 1,401,700 | 3,015 |
| 2024-11-07 | 2,974 | 3,078 | 2,933.5 | 3,048 | 3,500,900 | 3,048 |
| 2024-11-06 | 2,803.5 | 2,838 | 2,788 | 2,824 | 1,318,400 | 2,824 |
| 2024-11-05 | 2,841 | 2,880.5 | 2,814 | 2,815 | 1,138,000 | 2,815 |
| 2024-11-01 | 2,817 | 2,856.5 | 2,796 | 2,810 | 1,130,300 | 2,810 |
| 2024-10-31 | 2,922.5 | 2,928 | 2,839 | 2,867 | 1,739,700 | 2,867 |
| 2024-10-30 | 2,844 | 2,945.5 | 2,827.5 | 2,931.5 | 4,446,800 | 2,931.50 |
| 2024-10-29 | 2,823 | 2,901.5 | 2,817 | 2,894 | 1,222,100 | 2,894 |
| 2024-10-28 | 2,784 | 2,821.5 | 2,778.5 | 2,801.5 | 815,400 | 2,801.50 |
| 2024-10-25 | 2,810 | 2,810 | 2,761 | 2,768 | 821,300 | 2,768 |
| 2024-10-24 | 2,785 | 2,816.5 | 2,782 | 2,809 | 698,400 | 2,809 |
| 2024-10-23 | 2,849 | 2,857 | 2,810.5 | 2,816 | 605,700 | 2,816 |
| 2024-10-22 | 2,877 | 2,882.5 | 2,827.5 | 2,839.5 | 684,600 | 2,839.50 |
| 2024-10-21 | 2,913 | 2,913 | 2,868 | 2,876.5 | 779,500 | 2,876.50 |
| 2024-10-18 | 2,923 | 2,963.5 | 2,909 | 2,913.5 | 476,900 | 2,913.50 |
| 2024-10-17 | 2,954.5 | 2,964.5 | 2,909 | 2,921.5 | 530,900 | 2,921.50 |
| 2024-10-16 | 2,972.5 | 3,028 | 2,941.5 | 2,943 | 577,200 | 2,943 |
| 2024-10-15 | 2,997.5 | 3,015 | 2,980.5 | 2,986.5 | 568,300 | 2,986.50 |
| 2024-10-11 | 2,948 | 3,001 | 2,941 | 2,966.5 | 582,600 | 2,966.50 |
| 2024-10-10 | 3,050 | 3,056 | 2,991.5 | 2,998 | 538,500 | 2,998 |
| 2024-10-09 | 3,006 | 3,043 | 2,998 | 3,023 | 447,500 | 3,023 |
| 2024-10-08 | 3,010 | 3,018 | 2,978 | 2,996 | 632,800 | 2,996 |
| 2024-10-07 | 3,050 | 3,062 | 2,992.5 | 3,004 | 518,700 | 3,004 |
| 2024-10-04 | 2,988 | 3,022 | 2,982 | 3,006 | 782,500 | 3,006 |
| 2024-10-03 | 2,979.5 | 2,991 | 2,936 | 2,950 | 830,800 | 2,950 |
| 2024-10-02 | 2,933.5 | 2,944.5 | 2,901 | 2,912 | 944,000 | 2,912 |
| 2024-10-01 | 2,947.5 | 2,984 | 2,936.5 | 2,979.5 | 687,700 | 2,979.50 |
| 2024-09-30 | 2,881 | 2,964.5 | 2,881 | 2,959.5 | 754,200 | 2,959.50 |
| 2024-09-27 | 2,946.5 | 2,992 | 2,935 | 2,981 | 923,400 | 2,981 |
| 2024-09-26 | 2,968.5 | 2,998 | 2,959.5 | 2,998 | 933,300 | 2,998 |
| 2024-09-25 | 2,971.5 | 2,978.5 | 2,919 | 2,925.5 | 812,000 | 2,925.50 |
| 2024-09-24 | 3,017 | 3,021 | 2,987 | 2,995 | 729,700 | 2,995 |
| 2024-09-20 | 3,020 | 3,030 | 2,954 | 2,966.5 | 1,087,000 | 2,966.50 |
| 2024-09-19 | 3,015 | 3,031 | 2,997 | 3,007 | 797,500 | 3,007 |
| 2024-09-18 | 3,021 | 3,032 | 2,960 | 2,983 | 813,000 | 2,983 |
| 2024-09-17 | 2,997 | 3,019 | 2,932 | 2,996 | 859,500 | 2,996 |
| 2024-09-13 | 2,961 | 2,977 | 2,930 | 2,953 | 685,400 | 2,953 |
| 2024-09-12 | 2,991 | 3,032 | 2,975.5 | 2,998 | 707,500 | 2,998 |
| 2024-09-11 | 2,959 | 2,964.5 | 2,903.5 | 2,948.5 | 1,014,300 | 2,948.50 |
| 2024-09-10 | 2,949 | 2,996.5 | 2,935.5 | 2,949 | 666,600 | 2,949 |
| 2024-09-09 | 2,870 | 2,929 | 2,870 | 2,903 | 1,087,600 | 2,903 |
| 2024-09-06 | 2,976 | 3,005 | 2,929 | 2,947.5 | 784,700 | 2,947.50 |
| 2024-09-05 | 2,937 | 3,053 | 2,931 | 2,960.5 | 913,200 | 2,960.50 |
| 2024-09-04 | 2,965 | 3,003 | 2,953 | 2,980 | 1,020,800 | 2,980 |
| 2024-09-03 | 2,959 | 3,063 | 2,959 | 3,063 | 845,900 | 3,063 |
| 2024-09-02 | 2,925 | 2,960 | 2,920.5 | 2,951 | 591,300 | 2,951 |
| 2024-08-30 | 2,942 | 2,975 | 2,906 | 2,923.5 | 1,636,500 | 2,923.50 |
| 2024-08-29 | 2,831.5 | 2,849.5 | 2,805.5 | 2,842 | 720,000 | 2,842 |
| 2024-08-28 | 2,822.5 | 2,851 | 2,801 | 2,832 | 801,800 | 2,832 |
| 2024-08-27 | 2,778 | 2,840.5 | 2,765 | 2,822 | 750,500 | 2,822 |
| 2024-08-26 | 2,743 | 2,767 | 2,721 | 2,764.5 | 377,100 | 2,764.50 |
| 2024-08-23 | 2,756 | 2,779 | 2,751.5 | 2,771.5 | 470,000 | 2,771.50 |
| 2024-08-22 | 2,752.5 | 2,782.5 | 2,734.5 | 2,772 | 525,000 | 2,772 |
| 2024-08-21 | 2,777 | 2,780.5 | 2,735 | 2,735 | 606,000 | 2,735 |
| 2024-08-20 | 2,768.5 | 2,780.5 | 2,746 | 2,772.5 | 399,000 | 2,772.50 |
| 2024-08-19 | 2,751.5 | 2,774 | 2,728.5 | 2,748 | 434,300 | 2,748 |
| 2024-08-16 | 2,785 | 2,814 | 2,756.5 | 2,782.5 | 704,300 | 2,782.50 |
| 2024-08-15 | 2,739 | 2,755.5 | 2,713.5 | 2,732.5 | 674,500 | 2,732.50 |
| 2024-08-14 | 2,720 | 2,754 | 2,707 | 2,738 | 694,900 | 2,738 |
| 2024-08-13 | 2,671 | 2,713 | 2,661 | 2,703 | 990,600 | 2,703 |
| 2024-08-09 | 2,692.5 | 2,703.5 | 2,608 | 2,635.5 | 1,044,000 | 2,635.50 |
| 2024-08-08 | 2,622 | 2,720.5 | 2,614.5 | 2,686 | 1,278,100 | 2,686 |
| 2024-08-07 | 2,608 | 2,724 | 2,534.5 | 2,621.5 | 1,201,200 | 2,621.50 |
| 2024-08-06 | 2,526 | 2,632.5 | 2,511.5 | 2,558 | 1,512,800 | 2,558 |
| 2024-08-05 | 2,637 | 2,685 | 2,348.5 | 2,376 | 1,486,600 | 2,376 |
| 2024-08-02 | 2,895 | 2,913 | 2,773 | 2,787 | 810,000 | 2,787 |
| 2024-08-01 | 2,934 | 2,955.5 | 2,875 | 2,917 | 1,349,600 | 2,917 |
| 2024-07-31 | 2,882.5 | 2,955 | 2,828.5 | 2,953.5 | 1,521,600 | 2,953.50 |
| 2024-07-30 | 2,830 | 2,940 | 2,803 | 2,900 | 2,043,000 | 2,900 |
| 2024-07-29 | 3,069 | 3,106 | 3,050 | 3,090 | 977,700 | 3,090 |
| 2024-07-26 | 3,053 | 3,072 | 3,018 | 3,034 | 862,000 | 3,034 |
| 2024-07-25 | 3,050 | 3,071 | 3,017 | 3,037 | 603,200 | 3,037 |
| 2024-07-24 | 3,130 | 3,139 | 3,085 | 3,092 | 429,500 | 3,092 |
| 2024-07-23 | 3,145 | 3,182 | 3,127 | 3,143 | 432,300 | 3,143 |
| 2024-07-22 | 3,199 | 3,204 | 3,140 | 3,141 | 363,200 | 3,141 |
| 2024-07-19 | 3,137 | 3,183 | 3,132 | 3,183 | 458,500 | 3,183 |
| 2024-07-18 | 3,130 | 3,180 | 3,130 | 3,137 | 584,500 | 3,137 |
| 2024-07-17 | 3,211 | 3,213 | 3,161 | 3,163 | 470,300 | 3,163 |
| 2024-07-16 | 3,150 | 3,198 | 3,150 | 3,184 | 452,800 | 3,184 |
| 2024-07-12 | 3,150 | 3,169 | 3,140 | 3,150 | 635,200 | 3,150 |
| 2024-07-11 | 3,200 | 3,208 | 3,167 | 3,183 | 650,300 | 3,183 |
| 2024-07-10 | 3,111 | 3,176 | 3,090 | 3,176 | 661,700 | 3,176 |
| 2024-07-09 | 3,158 | 3,181 | 3,141 | 3,163 | 509,000 | 3,163 |
| 2024-07-08 | 3,174 | 3,184 | 3,159 | 3,163 | 378,400 | 3,163 |
| 2024-07-05 | 3,181 | 3,209 | 3,169 | 3,180 | 391,600 | 3,180 |
| 2024-07-04 | 3,199 | 3,218 | 3,185 | 3,215 | 477,500 | 3,215 |
| 2024-07-03 | 3,153 | 3,214 | 3,146 | 3,196 | 569,500 | 3,196 |
| 2024-07-02 | 3,152 | 3,205 | 3,152 | 3,180 | 499,200 | 3,180 |
| 2024-07-01 | 3,213 | 3,220 | 3,102 | 3,151 | 596,400 | 3,151 |
| 2024-06-28 | 3,200 | 3,241 | 3,195 | 3,213 | 685,500 | 3,213 |
| 2024-06-27 | 3,188 | 3,191 | 3,165 | 3,189 | 309,300 | 3,189 |
| 2024-06-26 | 3,158 | 3,208 | 3,150 | 3,188 | 839,600 | 3,188 |
| 2024-06-25 | 3,145 | 3,170 | 3,135 | 3,160 | 707,900 | 3,160 |
| 2024-06-24 | 3,110 | 3,154 | 3,109 | 3,135 | 659,500 | 3,135 |
| 2024-06-21 | 3,056 | 3,098 | 3,045 | 3,076 | 982,000 | 3,076 |
| 2024-06-20 | 3,050 | 3,084 | 3,043 | 3,056 | 399,500 | 3,056 |
| 2024-06-19 | 3,088 | 3,104 | 3,069 | 3,070 | 474,700 | 3,070 |
| 2024-06-18 | 3,067 | 3,108 | 3,067 | 3,105 | 437,100 | 3,105 |
| 2024-06-17 | 3,080 | 3,084 | 3,051 | 3,068 | 370,600 | 3,068 |
| 2024-06-14 | 3,047 | 3,115 | 3,041 | 3,104 | 721,900 | 3,104 |
| 2024-06-13 | 3,090 | 3,097 | 3,052 | 3,052 | 443,600 | 3,052 |
| 2024-06-12 | 3,067 | 3,105 | 3,044 | 3,075 | 474,500 | 3,075 |
| 2024-06-11 | 3,077 | 3,090 | 3,059 | 3,073 | 406,700 | 3,073 |
| 2024-06-10 | 3,070 | 3,095 | 3,053 | 3,076 | 385,400 | 3,076 |
| 2024-06-07 | 3,030 | 3,072 | 3,021 | 3,063 | 491,700 | 3,063 |
| 2024-06-06 | 3,069 | 3,075 | 3,029 | 3,036 | 350,500 | 3,036 |
| 2024-06-05 | 3,066 | 3,080 | 3,012 | 3,044 | 815,000 | 3,044 |
| 2024-06-04 | 2,997 | 3,055 | 2,994 | 3,016 | 868,800 | 3,016 |
| 2024-06-03 | 2,992 | 3,006 | 2,965 | 2,980.5 | 550,200 | 2,980.50 |
| 2024-05-31 | 2,966 | 2,996.5 | 2,939 | 2,977 | 1,775,600 | 2,977 |
| 2024-05-30 | 2,919.5 | 2,966.5 | 2,911.5 | 2,935.5 | 763,400 | 2,935.50 |
| 2024-05-29 | 2,968 | 2,986.5 | 2,942 | 2,943 | 419,000 | 2,943 |
| 2024-05-28 | 3,020 | 3,022 | 2,959 | 2,977.5 | 707,900 | 2,977.50 |
| 2024-05-27 | 2,985 | 3,011 | 2,973 | 3,011 | 426,700 | 3,011 |
| 2024-05-24 | 2,898 | 3,003 | 2,888 | 2,969 | 929,100 | 2,969 |
| 2024-05-23 | 2,905.5 | 2,931.5 | 2,898.5 | 2,914.5 | 407,500 | 2,914.50 |
| 2024-05-22 | 2,902 | 2,927 | 2,889 | 2,897 | 303,100 | 2,897 |
| 2024-05-21 | 2,920 | 2,941.5 | 2,905.5 | 2,911 | 377,500 | 2,911 |
| 2024-05-20 | 2,928 | 2,985 | 2,916.5 | 2,930.5 | 596,600 | 2,930.50 |
| 2024-05-17 | 2,892 | 2,961 | 2,888 | 2,928.5 | 993,300 | 2,928.50 |
| 2024-05-16 | 2,850 | 2,900 | 2,839.5 | 2,887.5 | 524,700 | 2,887.50 |
| 2024-05-15 | 2,856.5 | 2,861 | 2,809 | 2,821 | 510,300 | 2,821 |
| 2024-05-14 | 2,820 | 2,885.5 | 2,800 | 2,869 | 626,800 | 2,869 |
| 2024-05-13 | 2,835 | 2,845 | 2,797 | 2,821.5 | 435,600 | 2,821.50 |
| 2024-05-10 | 2,854 | 2,927 | 2,825.5 | 2,869.5 | 754,100 | 2,869.50 |
| 2024-05-09 | 2,940 | 2,947.5 | 2,903 | 2,912.5 | 611,700 | 2,912.50 |
| 2024-05-08 | 2,949.5 | 2,965.5 | 2,906 | 2,909 | 703,000 | 2,909 |
| 2024-05-07 | 2,947 | 2,956.5 | 2,912 | 2,937.5 | 925,200 | 2,937.50 |
| 2024-05-02 | 2,889.5 | 2,908.5 | 2,837.5 | 2,853 | 541,300 | 2,853 |
| 2024-05-01 | 2,899 | 2,899 | 2,831.5 | 2,865 | 842,200 | 2,865 |
| 2024-04-30 | 2,717 | 2,890.5 | 2,714.5 | 2,875.5 | 1,278,900 | 2,875.50 |
| 2024-04-26 | 2,693.5 | 2,727.5 | 2,661.5 | 2,711.5 | 871,100 | 2,711.50 |
| 2024-04-25 | 2,703 | 2,711.5 | 2,671.5 | 2,685 | 601,800 | 2,685 |
| 2024-04-24 | 2,710 | 2,748 | 2,706 | 2,737 | 614,600 | 2,737 |
| 2024-04-23 | 2,718.5 | 2,734.5 | 2,693.5 | 2,716.5 | 431,200 | 2,716.50 |
| 2024-04-22 | 2,711.5 | 2,745 | 2,704 | 2,742.5 | 459,400 | 2,742.50 |
| 2024-04-19 | 2,749 | 2,767 | 2,661 | 2,696 | 616,900 | 2,696 |
| 2024-04-18 | 2,738 | 2,765 | 2,716.5 | 2,742 | 403,700 | 2,742 |
| 2024-04-17 | 2,819.5 | 2,823.5 | 2,734 | 2,741 | 623,900 | 2,741 |
| 2024-04-16 | 2,816.5 | 2,854.5 | 2,807 | 2,831.5 | 413,500 | 2,831.50 |
| 2024-04-15 | 2,820.5 | 2,839 | 2,800.5 | 2,836 | 376,100 | 2,836 |
| 2024-04-12 | 2,821 | 2,876.5 | 2,813 | 2,864 | 560,600 | 2,864 |
| 2024-04-11 | 2,762 | 2,809.5 | 2,757.5 | 2,800.5 | 549,800 | 2,800.50 |
| 2024-04-10 | 2,832.5 | 2,844.5 | 2,797 | 2,812 | 336,600 | 2,812 |
| 2024-04-09 | 2,825.5 | 2,849 | 2,816 | 2,837 | 283,900 | 2,837 |
| 2024-04-08 | 2,803 | 2,835 | 2,799 | 2,820.5 | 294,300 | 2,820.50 |
| 2024-04-05 | 2,812.5 | 2,822.5 | 2,780 | 2,810.5 | 393,400 | 2,810.50 |
| 2024-04-04 | 2,799.5 | 2,833.5 | 2,778 | 2,806 | 497,600 | 2,806 |
| 2024-04-03 | 2,791 | 2,796.5 | 2,744.5 | 2,784 | 627,900 | 2,784 |
| 2024-04-02 | 2,810.5 | 2,826 | 2,796 | 2,820.5 | 369,000 | 2,820.50 |
| 2024-04-01 | 2,843.5 | 2,845 | 2,800 | 2,828 | 261,000 | 2,828 |
| 2024-03-29 | 2,812.5 | 2,837.5 | 2,794.5 | 2,837.5 | 294,800 | 2,837.50 |
| 2024-03-28 | 2,816.5 | 2,841 | 2,793 | 2,807 | 601,100 | 2,807 |
| 2024-03-27 | 2,875 | 2,893 | 2,841.5 | 2,870.5 | 478,300 | 2,870.50 |
| 2024-03-26 | 2,875.5 | 2,875.5 | 2,827 | 2,836 | 477,900 | 2,836 |
| 2024-03-25 | 2,974 | 2,975.5 | 2,881 | 2,881 | 538,600 | 2,881 |
| 2024-03-22 | 2,950 | 2,989 | 2,947.5 | 2,983.5 | 624,900 | 2,983.50 |
| 2024-03-21 | 2,916 | 2,941 | 2,892.5 | 2,933 | 626,600 | 2,933 |
| 2024-03-19 | 2,880.5 | 2,908 | 2,850.5 | 2,898 | 498,300 | 2,898 |
| 2024-03-18 | 2,850 | 2,886.5 | 2,840 | 2,880 | 350,800 | 2,880 |
| 2024-03-15 | 2,845 | 2,895 | 2,833 | 2,846 | 1,321,600 | 2,846 |
| 2024-03-14 | 2,822.5 | 2,832 | 2,807 | 2,832 | 423,500 | 2,832 |
| 2024-03-13 | 2,850 | 2,850 | 2,781.5 | 2,807.5 | 778,400 | 2,807.50 |
| 2024-03-12 | 2,811 | 2,847.5 | 2,766.5 | 2,842.5 | 634,900 | 2,842.50 |
| 2024-03-11 | 2,830 | 2,850.5 | 2,744 | 2,811 | 622,400 | 2,811 |
| 2024-03-08 | 2,837.5 | 2,905.5 | 2,825 | 2,872.5 | 775,600 | 2,872.50 |
| 2024-03-07 | 2,830 | 2,871 | 2,811.5 | 2,857.5 | 823,800 | 2,857.50 |
| 2024-03-06 | 2,778.5 | 2,805.5 | 2,769 | 2,796.5 | 865,000 | 2,796.50 |
| 2024-03-05 | 2,795 | 2,812.5 | 2,772 | 2,812 | 603,700 | 2,812 |
| 2024-03-04 | 2,779 | 2,804 | 2,772 | 2,790 | 441,500 | 2,790 |
| 2024-03-01 | 2,789.5 | 2,801.5 | 2,764 | 2,796 | 559,600 | 2,796 |
| 2024-02-29 | 2,727.5 | 2,775.5 | 2,711 | 2,760 | 941,400 | 2,760 |
| 2024-02-28 | 2,745 | 2,746 | 2,705 | 2,731 | 617,600 | 2,731 |
| 2024-02-27 | 2,719.5 | 2,731.5 | 2,703 | 2,722.5 | 516,500 | 2,722.50 |
| 2024-02-26 | 2,716 | 2,748 | 2,702.5 | 2,709 | 811,000 | 2,709 |
| 2024-02-22 | 2,685 | 2,694 | 2,667 | 2,688 | 528,400 | 2,688 |
| 2024-02-21 | 2,690 | 2,693 | 2,656 | 2,682.5 | 372,800 | 2,682.50 |
| 2024-02-20 | 2,702 | 2,705 | 2,673 | 2,693.5 | 497,800 | 2,693.50 |
| 2024-02-19 | 2,700 | 2,711.5 | 2,678 | 2,697.5 | 368,700 | 2,697.50 |
| 2024-02-16 | 2,682.5 | 2,727.5 | 2,669.5 | 2,703.5 | 495,400 | 2,703.50 |
| 2024-02-15 | 2,690 | 2,695.5 | 2,656 | 2,672.5 | 460,600 | 2,672.50 |
| 2024-02-14 | 2,693 | 2,699.5 | 2,654 | 2,685.5 | 510,800 | 2,685.50 |
| 2024-02-13 | 2,683.5 | 2,711 | 2,667.5 | 2,703 | 555,500 | 2,703 |
| 2024-02-09 | 2,675 | 2,706 | 2,663 | 2,669.5 | 509,500 | 2,669.50 |
| 2024-02-08 | 2,671.5 | 2,725 | 2,660 | 2,706.5 | 904,500 | 2,706.50 |
| 2024-02-07 | 2,641.5 | 2,675 | 2,636 | 2,651.5 | 724,000 | 2,651.50 |
| 2024-02-06 | 2,700.5 | 2,705 | 2,624 | 2,624.5 | 1,334,700 | 2,624.50 |
| 2024-02-05 | 2,731 | 2,733 | 2,700.5 | 2,708 | 1,052,300 | 2,708 |
| 2024-02-02 | 2,746 | 2,758.5 | 2,707.5 | 2,730.5 | 1,218,500 | 2,730.50 |
| 2024-02-01 | 2,706 | 2,780 | 2,652.5 | 2,726.5 | 1,840,500 | 2,726.50 |
| 2024-01-31 | 2,838 | 2,912 | 2,838 | 2,906 | 947,600 | 2,906 |
| 2024-01-30 | 2,869.5 | 2,898 | 2,859.5 | 2,866.5 | 626,600 | 2,866.50 |
| 2024-01-29 | 2,852 | 2,866.5 | 2,839 | 2,857 | 594,200 | 2,857 |
| 2024-01-26 | 2,892 | 2,892 | 2,848.5 | 2,852.5 | 526,200 | 2,852.50 |
| 2024-01-25 | 2,907 | 2,912 | 2,875 | 2,895 | 493,900 | 2,895 |
| 2024-01-24 | 2,937 | 2,944 | 2,870.5 | 2,907 | 679,600 | 2,907 |
| 2024-01-23 | 2,987.5 | 3,005 | 2,964 | 2,966.5 | 599,700 | 2,966.50 |
| 2024-01-22 | 2,943 | 2,976.5 | 2,940 | 2,962.5 | 376,900 | 2,962.50 |
| 2024-01-19 | 2,921 | 2,943.5 | 2,919.5 | 2,931 | 526,300 | 2,931 |
| 2024-01-18 | 2,888.5 | 2,911.5 | 2,873 | 2,895 | 476,700 | 2,895 |
| 2024-01-17 | 2,880 | 2,911 | 2,879 | 2,889 | 431,300 | 2,889 |
| 2024-01-16 | 2,968 | 2,968 | 2,898.5 | 2,901 | 403,500 | 2,901 |
| 2024-01-15 | 2,924 | 2,971.5 | 2,915 | 2,968 | 400,300 | 2,968 |
| 2024-01-12 | 2,930 | 2,940.5 | 2,900 | 2,924 | 599,300 | 2,924 |
| 2024-01-11 | 2,948 | 2,948 | 2,895.5 | 2,908.5 | 529,600 | 2,908.50 |
| 2024-01-10 | 2,893.5 | 2,933 | 2,892.5 | 2,922.5 | 386,800 | 2,922.50 |
| 2024-01-09 | 2,898 | 2,913 | 2,873 | 2,893.5 | 612,700 | 2,893.50 |
| 2024-01-05 | 2,838.5 | 2,876 | 2,838 | 2,867.5 | 612,500 | 2,867.50 |
| 2024-01-04 | 2,795.5 | 2,837.5 | 2,772.5 | 2,833.5 | 393,600 | 2,833.50 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株