2136 (株)ヒップ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,106 | 1,110 | 1,101 | 1,110 | 2,400 | 1,110 |
| 2024-12-27 | 1,101 | 1,110 | 1,096 | 1,106 | 3,200 | 1,106 |
| 2024-12-26 | 1,097 | 1,102 | 1,094 | 1,101 | 3,900 | 1,101 |
| 2024-12-25 | 1,085 | 1,089 | 1,079 | 1,089 | 2,700 | 1,089 |
| 2024-12-24 | 1,079 | 1,082 | 1,070 | 1,082 | 4,900 | 1,082 |
| 2024-12-23 | 1,079 | 1,085 | 1,069 | 1,071 | 4,700 | 1,071 |
| 2024-12-20 | 1,091 | 1,099 | 1,080 | 1,080 | 4,900 | 1,080 |
| 2024-12-19 | 1,093 | 1,093 | 1,081 | 1,091 | 4,000 | 1,091 |
| 2024-12-18 | 1,105 | 1,111 | 1,094 | 1,097 | 3,300 | 1,097 |
| 2024-12-17 | 1,114 | 1,118 | 1,109 | 1,112 | 1,700 | 1,112 |
| 2024-12-16 | 1,117 | 1,120 | 1,105 | 1,109 | 3,200 | 1,109 |
| 2024-12-13 | 1,112 | 1,117 | 1,112 | 1,115 | 1,300 | 1,115 |
| 2024-12-12 | 1,115 | 1,117 | 1,111 | 1,112 | 3,800 | 1,112 |
| 2024-12-11 | 1,107 | 1,114 | 1,104 | 1,114 | 2,300 | 1,114 |
| 2024-12-10 | 1,114 | 1,114 | 1,107 | 1,113 | 2,500 | 1,113 |
| 2024-12-09 | 1,118 | 1,120 | 1,112 | 1,115 | 4,200 | 1,115 |
| 2024-12-06 | 1,108 | 1,116 | 1,103 | 1,112 | 2,300 | 1,112 |
| 2024-12-05 | 1,104 | 1,110 | 1,101 | 1,110 | 2,900 | 1,110 |
| 2024-12-04 | 1,110 | 1,110 | 1,101 | 1,104 | 3,600 | 1,104 |
| 2024-12-03 | 1,101 | 1,108 | 1,091 | 1,108 | 3,300 | 1,108 |
| 2024-12-02 | 1,101 | 1,102 | 1,095 | 1,101 | 2,100 | 1,101 |
| 2024-11-29 | 1,098 | 1,100 | 1,088 | 1,099 | 3,400 | 1,099 |
| 2024-11-28 | 1,099 | 1,099 | 1,090 | 1,099 | 5,400 | 1,099 |
| 2024-11-27 | 1,103 | 1,103 | 1,081 | 1,099 | 3,300 | 1,099 |
| 2024-11-26 | 1,081 | 1,113 | 1,081 | 1,103 | 4,500 | 1,103 |
| 2024-11-25 | 1,106 | 1,115 | 1,073 | 1,083 | 15,500 | 1,083 |
| 2024-11-22 | 1,106 | 1,108 | 1,092 | 1,101 | 3,600 | 1,101 |
| 2024-11-21 | 1,110 | 1,110 | 1,098 | 1,106 | 1,300 | 1,106 |
| 2024-11-20 | 1,120 | 1,120 | 1,095 | 1,099 | 2,800 | 1,099 |
| 2024-11-19 | 1,093 | 1,108 | 1,093 | 1,106 | 2,200 | 1,106 |
| 2024-11-18 | 1,100 | 1,112 | 1,093 | 1,100 | 5,800 | 1,100 |
| 2024-11-15 | 1,120 | 1,125 | 1,111 | 1,111 | 2,200 | 1,111 |
| 2024-11-14 | 1,127 | 1,135 | 1,122 | 1,135 | 4,100 | 1,135 |
| 2024-11-13 | 1,138 | 1,139 | 1,122 | 1,130 | 3,800 | 1,130 |
| 2024-11-12 | 1,157 | 1,157 | 1,105 | 1,134 | 5,100 | 1,134 |
| 2024-11-11 | 1,144 | 1,159 | 1,119 | 1,140 | 10,400 | 1,140 |
| 2024-11-08 | 1,120 | 1,128 | 1,100 | 1,123 | 21,900 | 1,123 |
| 2024-11-07 | 1,074 | 1,095 | 1,074 | 1,087 | 17,200 | 1,087 |
| 2024-11-06 | 1,054 | 1,070 | 1,052 | 1,063 | 10,800 | 1,063 |
| 2024-11-05 | 1,041 | 1,045 | 1,031 | 1,044 | 10,600 | 1,044 |
| 2024-11-01 | 1,068 | 1,068 | 1,037 | 1,038 | 18,000 | 1,038 |
| 2024-10-31 | 1,062 | 1,062 | 1,052 | 1,056 | 1,800 | 1,056 |
| 2024-10-30 | 1,057 | 1,063 | 1,051 | 1,062 | 2,600 | 1,062 |
| 2024-10-29 | 1,049 | 1,073 | 1,041 | 1,057 | 4,500 | 1,057 |
| 2024-10-28 | 1,048 | 1,049 | 1,041 | 1,045 | 4,000 | 1,045 |
| 2024-10-25 | 1,035 | 1,047 | 1,031 | 1,040 | 2,600 | 1,040 |
| 2024-10-24 | 1,034 | 1,079 | 1,034 | 1,035 | 3,200 | 1,035 |
| 2024-10-23 | 1,039 | 1,039 | 1,030 | 1,038 | 2,200 | 1,038 |
| 2024-10-22 | 1,047 | 1,052 | 1,039 | 1,039 | 5,700 | 1,039 |
| 2024-10-21 | 1,059 | 1,059 | 1,045 | 1,047 | 4,100 | 1,047 |
| 2024-10-18 | 1,066 | 1,066 | 1,039 | 1,059 | 5,900 | 1,059 |
| 2024-10-17 | 1,075 | 1,075 | 1,057 | 1,066 | 2,100 | 1,066 |
| 2024-10-16 | 1,062 | 1,070 | 1,062 | 1,068 | 1,500 | 1,068 |
| 2024-10-15 | 1,065 | 1,100 | 1,064 | 1,065 | 12,300 | 1,065 |
| 2024-10-11 | 1,053 | 1,054 | 1,040 | 1,054 | 2,500 | 1,054 |
| 2024-10-10 | 1,055 | 1,055 | 1,045 | 1,053 | 2,000 | 1,053 |
| 2024-10-09 | 1,054 | 1,054 | 1,047 | 1,051 | 2,500 | 1,051 |
| 2024-10-08 | 1,048 | 1,053 | 1,046 | 1,052 | 3,400 | 1,052 |
| 2024-10-07 | 1,051 | 1,054 | 1,048 | 1,049 | 3,000 | 1,049 |
| 2024-10-04 | 1,045 | 1,050 | 1,036 | 1,048 | 5,700 | 1,048 |
| 2024-10-03 | 1,043 | 1,064 | 1,038 | 1,045 | 10,900 | 1,045 |
| 2024-10-02 | 1,027 | 1,034 | 1,025 | 1,033 | 8,400 | 1,033 |
| 2024-10-01 | 1,024 | 1,028 | 1,016 | 1,027 | 6,600 | 1,027 |
| 2024-09-30 | 1,004 | 1,040 | 1,004 | 1,010 | 8,200 | 1,010 |
| 2024-09-27 | 1,004 | 1,015 | 1,003 | 1,015 | 3,100 | 1,015 |
| 2024-09-26 | 1,005 | 1,010 | 1,001 | 1,010 | 10,400 | 1,010 |
| 2024-09-25 | 1,008 | 1,009 | 1,001 | 1,001 | 11,200 | 1,001 |
| 2024-09-24 | 1,009 | 1,009 | 1,001 | 1,008 | 9,000 | 1,008 |
| 2024-09-20 | 1,008 | 1,008 | 1,001 | 1,001 | 6,500 | 1,001 |
| 2024-09-19 | 1,000 | 1,009 | 1,000 | 1,000 | 4,900 | 1,000 |
| 2024-09-18 | 1,004 | 1,004 | 999 | 1,000 | 8,100 | 1,000 |
| 2024-09-17 | 1,001 | 1,005 | 995 | 1,005 | 4,900 | 1,005 |
| 2024-09-13 | 1,000 | 1,005 | 997 | 1,001 | 4,900 | 1,001 |
| 2024-09-12 | 999 | 1,003 | 996 | 1,000 | 1,900 | 1,000 |
| 2024-09-11 | 1,000 | 1,002 | 981 | 994 | 2,400 | 994 |
| 2024-09-10 | 1,004 | 1,004 | 998 | 999 | 900 | 999 |
| 2024-09-09 | 980 | 1,006 | 978 | 1,006 | 9,600 | 1,006 |
| 2024-09-06 | 1,005 | 1,005 | 998 | 998 | 3,400 | 998 |
| 2024-09-05 | 997 | 1,002 | 997 | 999 | 2,000 | 999 |
| 2024-09-04 | 1,000 | 1,002 | 991 | 997 | 7,100 | 997 |
| 2024-09-03 | 1,008 | 1,011 | 1,001 | 1,003 | 5,300 | 1,003 |
| 2024-09-02 | 1,005 | 1,008 | 1,003 | 1,006 | 2,800 | 1,006 |
| 2024-08-30 | 1,004 | 1,004 | 1,001 | 1,002 | 1,900 | 1,002 |
| 2024-08-29 | 1,002 | 1,003 | 999 | 1,000 | 1,300 | 1,000 |
| 2024-08-28 | 1,003 | 1,004 | 997 | 1,003 | 2,500 | 1,003 |
| 2024-08-27 | 1,000 | 1,003 | 997 | 1,003 | 4,100 | 1,003 |
| 2024-08-26 | 1,002 | 1,002 | 997 | 1,002 | 2,800 | 1,002 |
| 2024-08-23 | 1,004 | 1,004 | 1,000 | 1,002 | 2,300 | 1,002 |
| 2024-08-22 | 1,010 | 1,015 | 1,002 | 1,004 | 2,900 | 1,004 |
| 2024-08-21 | 1,007 | 1,020 | 1,007 | 1,009 | 4,000 | 1,009 |
| 2024-08-20 | 1,015 | 1,018 | 1,006 | 1,006 | 5,300 | 1,006 |
| 2024-08-19 | 1,015 | 1,018 | 1,011 | 1,015 | 6,400 | 1,015 |
| 2024-08-16 | 1,007 | 1,017 | 1,003 | 1,016 | 10,400 | 1,016 |
| 2024-08-15 | 998 | 1,009 | 993 | 997 | 5,200 | 997 |
| 2024-08-14 | 1,005 | 1,011 | 997 | 997 | 8,000 | 997 |
| 2024-08-13 | 998 | 1,014 | 995 | 1,002 | 4,400 | 1,002 |
| 2024-08-09 | 996 | 1,004 | 989 | 1,000 | 4,500 | 1,000 |
| 2024-08-08 | 982 | 991 | 968 | 991 | 11,500 | 991 |
| 2024-08-07 | 907 | 950 | 907 | 941 | 12,200 | 941 |
| 2024-08-06 | 905 | 955 | 905 | 939 | 13,400 | 939 |
| 2024-08-05 | 984 | 984 | 856 | 860 | 29,200 | 860 |
| 2024-08-02 | 1,000 | 1,006 | 986 | 999 | 18,400 | 999 |
| 2024-08-01 | 1,030 | 1,031 | 1,015 | 1,018 | 11,100 | 1,018 |
| 2024-07-31 | 1,032 | 1,033 | 1,028 | 1,030 | 7,400 | 1,030 |
| 2024-07-30 | 1,034 | 1,038 | 1,032 | 1,038 | 1,900 | 1,038 |
| 2024-07-29 | 1,030 | 1,037 | 1,030 | 1,035 | 8,700 | 1,035 |
| 2024-07-26 | 1,040 | 1,040 | 1,031 | 1,038 | 4,300 | 1,038 |
| 2024-07-25 | 1,038 | 1,049 | 1,034 | 1,038 | 6,200 | 1,038 |
| 2024-07-24 | 1,049 | 1,051 | 1,040 | 1,049 | 4,900 | 1,049 |
| 2024-07-23 | 1,049 | 1,049 | 1,045 | 1,049 | 1,500 | 1,049 |
| 2024-07-22 | 1,051 | 1,051 | 1,040 | 1,048 | 8,200 | 1,048 |
| 2024-07-19 | 1,051 | 1,053 | 1,047 | 1,053 | 4,900 | 1,053 |
| 2024-07-18 | 1,051 | 1,054 | 1,050 | 1,051 | 6,000 | 1,051 |
| 2024-07-17 | 1,064 | 1,064 | 1,056 | 1,056 | 2,500 | 1,056 |
| 2024-07-16 | 1,065 | 1,068 | 1,063 | 1,063 | 1,600 | 1,063 |
| 2024-07-12 | 1,061 | 1,063 | 1,055 | 1,063 | 6,100 | 1,063 |
| 2024-07-11 | 1,061 | 1,065 | 1,056 | 1,062 | 1,900 | 1,062 |
| 2024-07-10 | 1,056 | 1,061 | 1,052 | 1,056 | 2,500 | 1,056 |
| 2024-07-09 | 1,062 | 1,062 | 1,056 | 1,056 | 3,900 | 1,056 |
| 2024-07-08 | 1,067 | 1,067 | 1,061 | 1,061 | 4,400 | 1,061 |
| 2024-07-05 | 1,072 | 1,074 | 1,068 | 1,072 | 5,700 | 1,072 |
| 2024-07-04 | 1,073 | 1,076 | 1,066 | 1,067 | 5,100 | 1,067 |
| 2024-07-03 | 1,069 | 1,073 | 1,068 | 1,073 | 1,700 | 1,073 |
| 2024-07-02 | 1,079 | 1,079 | 1,065 | 1,069 | 5,000 | 1,069 |
| 2024-07-01 | 1,084 | 1,085 | 1,067 | 1,079 | 16,900 | 1,079 |
| 2024-06-28 | 1,052 | 1,062 | 1,052 | 1,062 | 16,100 | 1,062 |
| 2024-06-27 | 1,054 | 1,056 | 1,050 | 1,050 | 5,300 | 1,050 |
| 2024-06-26 | 1,046 | 1,055 | 1,046 | 1,054 | 11,800 | 1,054 |
| 2024-06-25 | 1,038 | 1,046 | 1,036 | 1,045 | 5,900 | 1,045 |
| 2024-06-24 | 1,038 | 1,040 | 1,033 | 1,035 | 6,400 | 1,035 |
| 2024-06-21 | 1,042 | 1,044 | 1,024 | 1,040 | 23,300 | 1,040 |
| 2024-06-20 | 1,043 | 1,044 | 1,036 | 1,040 | 8,800 | 1,040 |
| 2024-06-19 | 1,055 | 1,062 | 1,038 | 1,043 | 12,900 | 1,043 |
| 2024-06-18 | 1,064 | 1,064 | 1,050 | 1,053 | 5,600 | 1,053 |
| 2024-06-17 | 1,089 | 1,089 | 1,063 | 1,063 | 4,800 | 1,063 |
| 2024-06-14 | 1,060 | 1,092 | 1,059 | 1,082 | 9,400 | 1,082 |
| 2024-06-13 | 1,069 | 1,070 | 1,063 | 1,067 | 3,100 | 1,067 |
| 2024-06-12 | 1,072 | 1,072 | 1,069 | 1,070 | 1,800 | 1,070 |
| 2024-06-11 | 1,083 | 1,083 | 1,072 | 1,072 | 2,800 | 1,072 |
| 2024-06-10 | 1,087 | 1,087 | 1,079 | 1,080 | 6,700 | 1,080 |
| 2024-06-07 | 1,079 | 1,083 | 1,079 | 1,080 | 900 | 1,080 |
| 2024-06-06 | 1,081 | 1,081 | 1,074 | 1,077 | 1,500 | 1,077 |
| 2024-06-05 | 1,090 | 1,090 | 1,076 | 1,080 | 3,300 | 1,080 |
| 2024-06-04 | 1,081 | 1,088 | 1,081 | 1,088 | 1,700 | 1,088 |
| 2024-06-03 | 1,090 | 1,090 | 1,081 | 1,083 | 4,600 | 1,083 |
| 2024-05-31 | 1,069 | 1,081 | 1,059 | 1,081 | 7,300 | 1,081 |
| 2024-05-30 | 1,080 | 1,080 | 1,070 | 1,070 | 7,200 | 1,070 |
| 2024-05-29 | 1,090 | 1,090 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2024-05-28 | 1,088 | 1,090 | 1,084 | 1,090 | 1,800 | 1,090 |
| 2024-05-27 | 1,086 | 1,095 | 1,080 | 1,088 | 3,900 | 1,088 |
| 2024-05-24 | 1,080 | 1,088 | 1,076 | 1,086 | 5,800 | 1,086 |
| 2024-05-23 | 1,096 | 1,097 | 1,085 | 1,085 | 8,100 | 1,085 |
| 2024-05-22 | 1,126 | 1,126 | 1,096 | 1,096 | 3,700 | 1,096 |
| 2024-05-21 | 1,115 | 1,115 | 1,096 | 1,096 | 4,800 | 1,096 |
| 2024-05-20 | 1,100 | 1,115 | 1,096 | 1,115 | 5,900 | 1,115 |
| 2024-05-17 | 1,100 | 1,117 | 1,092 | 1,100 | 6,300 | 1,100 |
| 2024-05-16 | 1,124 | 1,124 | 1,101 | 1,104 | 10,100 | 1,104 |
| 2024-05-15 | 1,141 | 1,148 | 1,120 | 1,124 | 18,700 | 1,124 |
| 2024-05-14 | 1,140 | 1,144 | 1,135 | 1,141 | 2,400 | 1,141 |
| 2024-05-13 | 1,149 | 1,150 | 1,133 | 1,135 | 8,700 | 1,135 |
| 2024-05-10 | 1,141 | 1,152 | 1,133 | 1,142 | 15,400 | 1,142 |
| 2024-05-09 | 1,120 | 1,156 | 1,116 | 1,143 | 53,100 | 1,143 |
| 2024-05-08 | 1,225 | 1,240 | 1,211 | 1,240 | 18,700 | 1,240 |
| 2024-05-07 | 1,189 | 1,219 | 1,182 | 1,219 | 5,900 | 1,219 |
| 2024-05-02 | 1,175 | 1,178 | 1,168 | 1,178 | 3,300 | 1,178 |
| 2024-05-01 | 1,172 | 1,175 | 1,162 | 1,170 | 3,700 | 1,170 |
| 2024-04-30 | 1,174 | 1,175 | 1,154 | 1,173 | 4,400 | 1,173 |
| 2024-04-26 | 1,163 | 1,174 | 1,160 | 1,160 | 3,200 | 1,160 |
| 2024-04-25 | 1,169 | 1,170 | 1,160 | 1,165 | 2,100 | 1,165 |
| 2024-04-24 | 1,172 | 1,175 | 1,135 | 1,169 | 8,000 | 1,169 |
| 2024-04-23 | 1,166 | 1,176 | 1,145 | 1,170 | 4,000 | 1,170 |
| 2024-04-22 | 1,145 | 1,150 | 1,120 | 1,150 | 5,800 | 1,150 |
| 2024-04-19 | 1,160 | 1,160 | 1,125 | 1,126 | 11,600 | 1,126 |
| 2024-04-18 | 1,155 | 1,174 | 1,152 | 1,160 | 5,900 | 1,160 |
| 2024-04-17 | 1,187 | 1,187 | 1,156 | 1,156 | 9,900 | 1,156 |
| 2024-04-16 | 1,201 | 1,217 | 1,185 | 1,185 | 4,700 | 1,185 |
| 2024-04-15 | 1,200 | 1,220 | 1,186 | 1,220 | 4,300 | 1,220 |
| 2024-04-12 | 1,204 | 1,210 | 1,195 | 1,204 | 3,600 | 1,204 |
| 2024-04-11 | 1,210 | 1,224 | 1,201 | 1,202 | 10,700 | 1,202 |
| 2024-04-10 | 1,214 | 1,215 | 1,204 | 1,212 | 5,100 | 1,212 |
| 2024-04-09 | 1,212 | 1,214 | 1,203 | 1,209 | 4,200 | 1,209 |
| 2024-04-08 | 1,182 | 1,218 | 1,182 | 1,198 | 20,100 | 1,198 |
| 2024-04-05 | 1,165 | 1,200 | 1,165 | 1,182 | 10,300 | 1,182 |
| 2024-04-04 | 1,181 | 1,192 | 1,170 | 1,185 | 9,800 | 1,185 |
| 2024-04-03 | 1,201 | 1,202 | 1,160 | 1,181 | 22,500 | 1,181 |
| 2024-04-02 | 1,223 | 1,235 | 1,201 | 1,211 | 12,100 | 1,211 |
| 2024-04-01 | 1,260 | 1,260 | 1,225 | 1,225 | 10,300 | 1,225 |
| 2024-03-29 | 1,259 | 1,266 | 1,220 | 1,230 | 34,500 | 1,230 |
| 2024-03-28 | 1,260 | 1,299 | 1,250 | 1,271 | 18,800 | 1,271 |
| 2024-03-27 | 1,370 | 1,370 | 1,340 | 1,340 | 8,100 | 1,340 |
| 2024-03-26 | 1,345 | 1,370 | 1,334 | 1,360 | 14,800 | 1,360 |
| 2024-03-25 | 1,336 | 1,350 | 1,324 | 1,331 | 15,700 | 1,331 |
| 2024-03-22 | 1,340 | 1,368 | 1,306 | 1,335 | 26,200 | 1,335 |
| 2024-03-21 | 1,282 | 1,370 | 1,281 | 1,340 | 37,400 | 1,340 |
| 2024-03-19 | 1,271 | 1,285 | 1,261 | 1,281 | 4,300 | 1,281 |
| 2024-03-18 | 1,240 | 1,270 | 1,235 | 1,260 | 11,000 | 1,260 |
| 2024-03-15 | 1,241 | 1,243 | 1,230 | 1,231 | 6,700 | 1,231 |
| 2024-03-14 | 1,238 | 1,243 | 1,228 | 1,236 | 2,800 | 1,236 |
| 2024-03-13 | 1,234 | 1,237 | 1,218 | 1,232 | 5,200 | 1,232 |
| 2024-03-12 | 1,213 | 1,227 | 1,211 | 1,223 | 7,200 | 1,223 |
| 2024-03-11 | 1,241 | 1,250 | 1,218 | 1,224 | 30,400 | 1,224 |
| 2024-03-08 | 1,261 | 1,300 | 1,233 | 1,280 | 19,200 | 1,280 |
| 2024-03-07 | 1,308 | 1,335 | 1,249 | 1,261 | 27,600 | 1,261 |
| 2024-03-06 | 1,292 | 1,370 | 1,285 | 1,321 | 17,900 | 1,321 |
| 2024-03-05 | 1,373 | 1,373 | 1,311 | 1,311 | 42,100 | 1,311 |
| 2024-03-04 | 1,214 | 1,514 | 1,214 | 1,374 | 167,100 | 1,374 |
| 2024-03-01 | 1,209 | 1,214 | 1,202 | 1,214 | 5,400 | 1,214 |
| 2024-02-29 | 1,223 | 1,223 | 1,208 | 1,210 | 5,800 | 1,210 |
| 2024-02-28 | 1,205 | 1,218 | 1,200 | 1,211 | 6,700 | 1,211 |
| 2024-02-27 | 1,190 | 1,199 | 1,190 | 1,199 | 3,300 | 1,199 |
| 2024-02-26 | 1,186 | 1,196 | 1,185 | 1,190 | 4,800 | 1,190 |
| 2024-02-22 | 1,180 | 1,185 | 1,174 | 1,185 | 3,200 | 1,185 |
| 2024-02-21 | 1,178 | 1,195 | 1,173 | 1,177 | 3,800 | 1,177 |
| 2024-02-20 | 1,173 | 1,178 | 1,173 | 1,178 | 4,600 | 1,178 |
| 2024-02-19 | 1,177 | 1,180 | 1,171 | 1,173 | 4,200 | 1,173 |
| 2024-02-16 | 1,171 | 1,182 | 1,171 | 1,173 | 3,200 | 1,173 |
| 2024-02-15 | 1,186 | 1,188 | 1,169 | 1,175 | 6,200 | 1,175 |
| 2024-02-14 | 1,200 | 1,219 | 1,171 | 1,181 | 13,200 | 1,181 |
| 2024-02-13 | 1,191 | 1,239 | 1,186 | 1,203 | 8,900 | 1,203 |
| 2024-02-09 | 1,194 | 1,200 | 1,170 | 1,190 | 8,300 | 1,190 |
| 2024-02-08 | 1,200 | 1,200 | 1,159 | 1,185 | 21,500 | 1,185 |
| 2024-02-07 | 1,192 | 1,200 | 1,180 | 1,200 | 12,700 | 1,200 |
| 2024-02-06 | 1,182 | 1,190 | 1,182 | 1,184 | 2,200 | 1,184 |
| 2024-02-05 | 1,202 | 1,213 | 1,177 | 1,184 | 5,900 | 1,184 |
| 2024-02-02 | 1,176 | 1,200 | 1,176 | 1,192 | 8,900 | 1,192 |
| 2024-02-01 | 1,170 | 1,180 | 1,170 | 1,175 | 4,400 | 1,175 |
| 2024-01-31 | 1,167 | 1,167 | 1,160 | 1,167 | 1,800 | 1,167 |
| 2024-01-30 | 1,151 | 1,179 | 1,151 | 1,158 | 8,600 | 1,158 |
| 2024-01-29 | 1,143 | 1,150 | 1,143 | 1,146 | 3,600 | 1,146 |
| 2024-01-26 | 1,145 | 1,146 | 1,140 | 1,140 | 4,600 | 1,140 |
| 2024-01-25 | 1,138 | 1,147 | 1,135 | 1,145 | 2,800 | 1,145 |
| 2024-01-24 | 1,145 | 1,148 | 1,137 | 1,137 | 3,900 | 1,137 |
| 2024-01-23 | 1,152 | 1,156 | 1,144 | 1,144 | 4,300 | 1,144 |
| 2024-01-22 | 1,143 | 1,155 | 1,143 | 1,152 | 3,800 | 1,152 |
| 2024-01-19 | 1,138 | 1,140 | 1,122 | 1,140 | 7,200 | 1,140 |
| 2024-01-18 | 1,138 | 1,138 | 1,120 | 1,133 | 6,000 | 1,133 |
| 2024-01-17 | 1,141 | 1,148 | 1,141 | 1,142 | 2,200 | 1,142 |
| 2024-01-16 | 1,149 | 1,149 | 1,133 | 1,141 | 2,100 | 1,141 |
| 2024-01-15 | 1,129 | 1,149 | 1,125 | 1,138 | 10,000 | 1,138 |
| 2024-01-12 | 1,144 | 1,150 | 1,130 | 1,138 | 7,300 | 1,138 |
| 2024-01-11 | 1,148 | 1,150 | 1,143 | 1,150 | 6,200 | 1,150 |
| 2024-01-10 | 1,149 | 1,154 | 1,147 | 1,147 | 3,400 | 1,147 |
| 2024-01-09 | 1,156 | 1,157 | 1,145 | 1,145 | 5,500 | 1,145 |
| 2024-01-05 | 1,142 | 1,152 | 1,140 | 1,150 | 7,400 | 1,150 |
| 2024-01-04 | 1,136 | 1,160 | 1,116 | 1,142 | 11,600 | 1,142 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株