2415 ヒューマンホールディングス(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 | 1,578 | 1,599 | 1,571 | 1,585 | 10,100 | 1,585 |
| 2024-12-27 | 1,567 | 1,605 | 1,567 | 1,595 | 17,000 | 1,595 |
| 2024-12-26 | 1,526 | 1,575 | 1,524 | 1,567 | 18,100 | 1,567 |
| 2024-12-25 | 1,507 | 1,524 | 1,507 | 1,517 | 4,300 | 1,517 |
| 2024-12-24 | 1,519 | 1,520 | 1,504 | 1,505 | 6,000 | 1,505 |
| 2024-12-23 | 1,514 | 1,530 | 1,505 | 1,519 | 13,400 | 1,519 |
| 2024-12-20 | 1,518 | 1,518 | 1,501 | 1,513 | 9,600 | 1,513 |
| 2024-12-19 | 1,502 | 1,518 | 1,491 | 1,518 | 12,000 | 1,518 |
| 2024-12-18 | 1,520 | 1,520 | 1,491 | 1,491 | 5,600 | 1,491 |
| 2024-12-17 | 1,505 | 1,530 | 1,501 | 1,518 | 8,900 | 1,518 |
| 2024-12-16 | 1,516 | 1,518 | 1,500 | 1,511 | 10,500 | 1,511 |
| 2024-12-13 | 1,492 | 1,518 | 1,471 | 1,518 | 15,800 | 1,518 |
| 2024-12-12 | 1,467 | 1,487 | 1,460 | 1,465 | 20,500 | 1,465 |
| 2024-12-11 | 1,450 | 1,485 | 1,450 | 1,460 | 5,000 | 1,460 |
| 2024-12-10 | 1,479 | 1,482 | 1,452 | 1,460 | 5,900 | 1,460 |
| 2024-12-09 | 1,492 | 1,497 | 1,476 | 1,477 | 4,100 | 1,477 |
| 2024-12-06 | 1,513 | 1,514 | 1,497 | 1,498 | 4,400 | 1,498 |
| 2024-12-05 | 1,504 | 1,518 | 1,497 | 1,500 | 3,800 | 1,500 |
| 2024-12-04 | 1,510 | 1,510 | 1,497 | 1,498 | 2,500 | 1,498 |
| 2024-12-03 | 1,514 | 1,523 | 1,476 | 1,499 | 13,100 | 1,499 |
| 2024-12-02 | 1,496 | 1,501 | 1,475 | 1,500 | 8,300 | 1,500 |
| 2024-11-29 | 1,441 | 1,492 | 1,441 | 1,491 | 9,200 | 1,491 |
| 2024-11-28 | 1,430 | 1,478 | 1,430 | 1,455 | 9,100 | 1,455 |
| 2024-11-27 | 1,489 | 1,511 | 1,447 | 1,447 | 13,500 | 1,447 |
| 2024-11-26 | 1,480 | 1,488 | 1,454 | 1,488 | 9,000 | 1,488 |
| 2024-11-25 | 1,446 | 1,483 | 1,446 | 1,475 | 19,900 | 1,475 |
| 2024-11-22 | 1,432 | 1,446 | 1,423 | 1,445 | 1,000 | 1,445 |
| 2024-11-21 | 1,416 | 1,445 | 1,416 | 1,424 | 14,600 | 1,424 |
| 2024-11-20 | 1,409 | 1,423 | 1,409 | 1,417 | 2,100 | 1,417 |
| 2024-11-19 | 1,433 | 1,434 | 1,398 | 1,413 | 13,200 | 1,413 |
| 2024-11-18 | 1,420 | 1,433 | 1,397 | 1,429 | 13,100 | 1,429 |
| 2024-11-15 | 1,400 | 1,408 | 1,380 | 1,393 | 22,800 | 1,393 |
| 2024-11-14 | 1,453 | 1,460 | 1,430 | 1,431 | 6,400 | 1,431 |
| 2024-11-13 | 1,459 | 1,460 | 1,436 | 1,450 | 3,500 | 1,450 |
| 2024-11-12 | 1,431 | 1,464 | 1,431 | 1,461 | 5,000 | 1,461 |
| 2024-11-11 | 1,444 | 1,457 | 1,434 | 1,454 | 3,400 | 1,454 |
| 2024-11-08 | 1,454 | 1,456 | 1,440 | 1,456 | 5,500 | 1,456 |
| 2024-11-07 | 1,436 | 1,445 | 1,423 | 1,444 | 3,800 | 1,444 |
| 2024-11-06 | 1,425 | 1,436 | 1,421 | 1,430 | 6,400 | 1,430 |
| 2024-11-05 | 1,405 | 1,418 | 1,404 | 1,418 | 3,700 | 1,418 |
| 2024-11-01 | 1,403 | 1,415 | 1,400 | 1,400 | 4,900 | 1,400 |
| 2024-10-31 | 1,412 | 1,415 | 1,404 | 1,411 | 5,900 | 1,411 |
| 2024-10-30 | 1,418 | 1,418 | 1,401 | 1,403 | 3,100 | 1,403 |
| 2024-10-29 | 1,397 | 1,415 | 1,394 | 1,400 | 8,800 | 1,400 |
| 2024-10-28 | 1,368 | 1,410 | 1,368 | 1,397 | 8,400 | 1,397 |
| 2024-10-25 | 1,396 | 1,410 | 1,376 | 1,391 | 10,300 | 1,391 |
| 2024-10-24 | 1,415 | 1,424 | 1,393 | 1,393 | 13,700 | 1,393 |
| 2024-10-23 | 1,412 | 1,435 | 1,411 | 1,418 | 6,000 | 1,418 |
| 2024-10-22 | 1,453 | 1,453 | 1,415 | 1,417 | 8,700 | 1,417 |
| 2024-10-21 | 1,456 | 1,458 | 1,440 | 1,440 | 5,900 | 1,440 |
| 2024-10-18 | 1,456 | 1,457 | 1,442 | 1,442 | 6,400 | 1,442 |
| 2024-10-17 | 1,452 | 1,459 | 1,440 | 1,440 | 5,000 | 1,440 |
| 2024-10-16 | 1,452 | 1,459 | 1,442 | 1,456 | 2,200 | 1,456 |
| 2024-10-15 | 1,443 | 1,465 | 1,438 | 1,465 | 9,500 | 1,465 |
| 2024-10-11 | 1,439 | 1,439 | 1,428 | 1,436 | 3,500 | 1,436 |
| 2024-10-10 | 1,439 | 1,450 | 1,417 | 1,441 | 21,400 | 1,441 |
| 2024-10-09 | 1,442 | 1,442 | 1,428 | 1,439 | 7,000 | 1,439 |
| 2024-10-08 | 1,427 | 1,447 | 1,427 | 1,432 | 8,300 | 1,432 |
| 2024-10-07 | 1,439 | 1,459 | 1,438 | 1,446 | 9,200 | 1,446 |
| 2024-10-04 | 1,430 | 1,446 | 1,430 | 1,430 | 11,500 | 1,430 |
| 2024-10-03 | 1,445 | 1,445 | 1,424 | 1,443 | 8,800 | 1,443 |
| 2024-10-02 | 1,447 | 1,454 | 1,427 | 1,437 | 12,100 | 1,437 |
| 2024-10-01 | 1,428 | 1,450 | 1,421 | 1,448 | 10,100 | 1,448 |
| 2024-09-30 | 1,408 | 1,430 | 1,398 | 1,418 | 16,300 | 1,418 |
| 2024-09-27 | 1,468 | 1,480 | 1,442 | 1,442 | 6,900 | 1,442 |
| 2024-09-26 | 1,464 | 1,476 | 1,450 | 1,476 | 8,500 | 1,476 |
| 2024-09-25 | 1,460 | 1,460 | 1,410 | 1,455 | 9,000 | 1,455 |
| 2024-09-24 | 1,485 | 1,489 | 1,457 | 1,460 | 9,400 | 1,460 |
| 2024-09-20 | 1,436 | 1,456 | 1,416 | 1,450 | 11,500 | 1,450 |
| 2024-09-19 | 1,390 | 1,427 | 1,388 | 1,423 | 17,000 | 1,423 |
| 2024-09-18 | 1,399 | 1,407 | 1,369 | 1,388 | 10,600 | 1,388 |
| 2024-09-17 | 1,390 | 1,404 | 1,361 | 1,390 | 28,000 | 1,390 |
| 2024-09-13 | 1,386 | 1,391 | 1,361 | 1,380 | 19,700 | 1,380 |
| 2024-09-12 | 1,394 | 1,433 | 1,377 | 1,377 | 72,700 | 1,377 |
| 2024-09-11 | 1,401 | 1,401 | 1,353 | 1,370 | 11,300 | 1,370 |
| 2024-09-10 | 1,401 | 1,416 | 1,399 | 1,405 | 3,800 | 1,405 |
| 2024-09-09 | 1,367 | 1,414 | 1,352 | 1,401 | 14,200 | 1,401 |
| 2024-09-06 | 1,439 | 1,439 | 1,394 | 1,397 | 13,600 | 1,397 |
| 2024-09-05 | 1,436 | 1,453 | 1,406 | 1,431 | 10,500 | 1,431 |
| 2024-09-04 | 1,438 | 1,467 | 1,438 | 1,453 | 15,100 | 1,453 |
| 2024-09-03 | 1,489 | 1,499 | 1,484 | 1,493 | 3,700 | 1,493 |
| 2024-09-02 | 1,512 | 1,542 | 1,466 | 1,489 | 18,500 | 1,489 |
| 2024-08-30 | 1,469 | 1,545 | 1,466 | 1,495 | 20,500 | 1,495 |
| 2024-08-29 | 1,450 | 1,467 | 1,450 | 1,463 | 3,700 | 1,463 |
| 2024-08-28 | 1,465 | 1,468 | 1,443 | 1,458 | 5,700 | 1,458 |
| 2024-08-27 | 1,423 | 1,480 | 1,421 | 1,476 | 18,500 | 1,476 |
| 2024-08-26 | 1,441 | 1,441 | 1,411 | 1,421 | 11,400 | 1,421 |
| 2024-08-23 | 1,432 | 1,443 | 1,403 | 1,442 | 13,700 | 1,442 |
| 2024-08-22 | 1,429 | 1,458 | 1,421 | 1,432 | 9,100 | 1,432 |
| 2024-08-21 | 1,426 | 1,435 | 1,413 | 1,428 | 14,700 | 1,428 |
| 2024-08-20 | 1,443 | 1,448 | 1,428 | 1,428 | 8,100 | 1,428 |
| 2024-08-19 | 1,482 | 1,484 | 1,433 | 1,434 | 11,200 | 1,434 |
| 2024-08-16 | 1,466 | 1,497 | 1,466 | 1,485 | 18,300 | 1,485 |
| 2024-08-15 | 1,443 | 1,460 | 1,430 | 1,450 | 18,500 | 1,450 |
| 2024-08-14 | 1,469 | 1,469 | 1,436 | 1,456 | 17,000 | 1,456 |
| 2024-08-13 | 1,453 | 1,487 | 1,429 | 1,476 | 39,300 | 1,476 |
| 2024-08-09 | 1,490 | 1,534 | 1,471 | 1,483 | 19,000 | 1,483 |
| 2024-08-08 | 1,428 | 1,497 | 1,428 | 1,484 | 15,700 | 1,484 |
| 2024-08-07 | 1,400 | 1,500 | 1,370 | 1,458 | 40,100 | 1,458 |
| 2024-08-06 | 1,315 | 1,448 | 1,315 | 1,370 | 60,200 | 1,370 |
| 2024-08-05 | 1,414 | 1,448 | 1,181 | 1,225 | 264,900 | 1,225 |
| 2024-08-02 | 1,513 | 1,547 | 1,491 | 1,510 | 53,300 | 1,510 |
| 2024-08-01 | 1,621 | 1,642 | 1,558 | 1,592 | 22,500 | 1,592 |
| 2024-07-31 | 1,623 | 1,645 | 1,621 | 1,635 | 22,600 | 1,635 |
| 2024-07-30 | 1,646 | 1,646 | 1,621 | 1,622 | 8,900 | 1,622 |
| 2024-07-29 | 1,639 | 1,655 | 1,620 | 1,647 | 15,800 | 1,647 |
| 2024-07-26 | 1,593 | 1,648 | 1,568 | 1,627 | 29,100 | 1,627 |
| 2024-07-25 | 1,570 | 1,588 | 1,554 | 1,578 | 41,900 | 1,578 |
| 2024-07-24 | 1,613 | 1,628 | 1,585 | 1,598 | 17,800 | 1,598 |
| 2024-07-23 | 1,640 | 1,650 | 1,601 | 1,606 | 12,800 | 1,606 |
| 2024-07-22 | 1,670 | 1,670 | 1,617 | 1,627 | 14,300 | 1,627 |
| 2024-07-19 | 1,643 | 1,666 | 1,630 | 1,657 | 11,600 | 1,657 |
| 2024-07-18 | 1,628 | 1,647 | 1,613 | 1,638 | 29,700 | 1,638 |
| 2024-07-17 | 1,698 | 1,702 | 1,625 | 1,650 | 39,900 | 1,650 |
| 2024-07-16 | 1,675 | 1,709 | 1,660 | 1,702 | 27,100 | 1,702 |
| 2024-07-12 | 1,663 | 1,688 | 1,645 | 1,675 | 33,300 | 1,675 |
| 2024-07-11 | 1,726 | 1,735 | 1,669 | 1,680 | 46,600 | 1,680 |
| 2024-07-10 | 1,667 | 1,734 | 1,660 | 1,724 | 63,800 | 1,724 |
| 2024-07-09 | 1,648 | 1,674 | 1,639 | 1,658 | 36,300 | 1,658 |
| 2024-07-08 | 1,611 | 1,645 | 1,601 | 1,634 | 36,300 | 1,634 |
| 2024-07-05 | 1,610 | 1,613 | 1,580 | 1,601 | 34,200 | 1,601 |
| 2024-07-04 | 1,585 | 1,633 | 1,571 | 1,623 | 61,500 | 1,623 |
| 2024-07-03 | 1,560 | 1,592 | 1,560 | 1,585 | 30,900 | 1,585 |
| 2024-07-02 | 1,515 | 1,553 | 1,515 | 1,553 | 50,900 | 1,553 |
| 2024-07-01 | 1,499 | 1,535 | 1,498 | 1,515 | 56,200 | 1,515 |
| 2024-06-28 | 1,472 | 1,500 | 1,468 | 1,491 | 37,000 | 1,491 |
| 2024-06-27 | 1,466 | 1,492 | 1,466 | 1,477 | 31,800 | 1,477 |
| 2024-06-26 | 1,448 | 1,479 | 1,445 | 1,470 | 43,600 | 1,470 |
| 2024-06-25 | 1,425 | 1,457 | 1,425 | 1,444 | 64,800 | 1,444 |
| 2024-06-24 | 1,410 | 1,428 | 1,403 | 1,423 | 80,100 | 1,423 |
| 2024-06-21 | 1,386 | 1,438 | 1,383 | 1,420 | 525,900 | 1,420 |
| 2024-06-20 | 1,400 | 1,410 | 1,372 | 1,376 | 231,300 | 1,376 |
| 2024-06-19 | 1,445 | 1,464 | 1,422 | 1,422 | 34,400 | 1,422 |
| 2024-06-18 | 1,485 | 1,500 | 1,441 | 1,451 | 20,500 | 1,451 |
| 2024-06-17 | 1,441 | 1,496 | 1,415 | 1,485 | 43,900 | 1,485 |
| 2024-06-14 | 1,462 | 1,550 | 1,462 | 1,536 | 22,500 | 1,536 |
| 2024-06-13 | 1,456 | 1,489 | 1,448 | 1,460 | 13,800 | 1,460 |
| 2024-06-12 | 1,441 | 1,455 | 1,441 | 1,452 | 5,100 | 1,452 |
| 2024-06-11 | 1,443 | 1,450 | 1,433 | 1,441 | 9,200 | 1,441 |
| 2024-06-10 | 1,447 | 1,458 | 1,437 | 1,443 | 6,100 | 1,443 |
| 2024-06-07 | 1,420 | 1,448 | 1,420 | 1,448 | 13,900 | 1,448 |
| 2024-06-06 | 1,448 | 1,448 | 1,420 | 1,420 | 10,800 | 1,420 |
| 2024-06-05 | 1,448 | 1,456 | 1,438 | 1,438 | 8,700 | 1,438 |
| 2024-06-04 | 1,458 | 1,462 | 1,447 | 1,452 | 7,400 | 1,452 |
| 2024-06-03 | 1,463 | 1,467 | 1,455 | 1,459 | 9,200 | 1,459 |
| 2024-05-31 | 1,408 | 1,446 | 1,408 | 1,442 | 14,700 | 1,442 |
| 2024-05-30 | 1,420 | 1,420 | 1,371 | 1,405 | 38,700 | 1,405 |
| 2024-05-29 | 1,429 | 1,446 | 1,414 | 1,425 | 13,700 | 1,425 |
| 2024-05-28 | 1,403 | 1,431 | 1,403 | 1,413 | 12,500 | 1,413 |
| 2024-05-27 | 1,409 | 1,422 | 1,392 | 1,402 | 19,900 | 1,402 |
| 2024-05-24 | 1,426 | 1,426 | 1,404 | 1,407 | 8,800 | 1,407 |
| 2024-05-23 | 1,435 | 1,435 | 1,401 | 1,426 | 18,300 | 1,426 |
| 2024-05-22 | 1,433 | 1,439 | 1,426 | 1,430 | 12,600 | 1,430 |
| 2024-05-21 | 1,487 | 1,501 | 1,431 | 1,432 | 51,500 | 1,432 |
| 2024-05-20 | 1,500 | 1,500 | 1,471 | 1,487 | 28,500 | 1,487 |
| 2024-05-17 | 1,430 | 1,488 | 1,416 | 1,485 | 51,600 | 1,485 |
| 2024-05-16 | 1,525 | 1,525 | 1,403 | 1,408 | 244,800 | 1,408 |
| 2024-05-15 | 1,340 | 1,375 | 1,306 | 1,315 | 190,800 | 1,315 |
| 2024-05-14 | 1,388 | 1,389 | 1,348 | 1,352 | 48,700 | 1,352 |
| 2024-05-13 | 1,400 | 1,416 | 1,381 | 1,410 | 22,800 | 1,410 |
| 2024-05-10 | 1,411 | 1,446 | 1,394 | 1,415 | 34,300 | 1,415 |
| 2024-05-09 | 1,497 | 1,497 | 1,430 | 1,450 | 81,400 | 1,450 |
| 2024-05-08 | 1,285 | 1,297 | 1,275 | 1,288 | 2,800 | 1,288 |
| 2024-05-07 | 1,290 | 1,291 | 1,285 | 1,288 | 2,100 | 1,288 |
| 2024-05-02 | 1,290 | 1,290 | 1,284 | 1,284 | 700 | 1,284 |
| 2024-05-01 | 1,281 | 1,290 | 1,281 | 1,290 | 1,500 | 1,290 |
| 2024-04-30 | 1,310 | 1,310 | 1,293 | 1,294 | 4,900 | 1,294 |
| 2024-04-26 | 1,290 | 1,308 | 1,276 | 1,308 | 3,200 | 1,308 |
| 2024-04-25 | 1,303 | 1,303 | 1,283 | 1,293 | 1,500 | 1,293 |
| 2024-04-24 | 1,290 | 1,305 | 1,290 | 1,300 | 3,700 | 1,300 |
| 2024-04-23 | 1,309 | 1,309 | 1,282 | 1,288 | 3,500 | 1,288 |
| 2024-04-22 | 1,284 | 1,291 | 1,266 | 1,291 | 7,100 | 1,291 |
| 2024-04-19 | 1,302 | 1,314 | 1,270 | 1,284 | 7,400 | 1,284 |
| 2024-04-18 | 1,284 | 1,316 | 1,280 | 1,316 | 6,700 | 1,316 |
| 2024-04-17 | 1,294 | 1,303 | 1,275 | 1,283 | 7,300 | 1,283 |
| 2024-04-16 | 1,300 | 1,304 | 1,275 | 1,294 | 5,100 | 1,294 |
| 2024-04-15 | 1,311 | 1,311 | 1,298 | 1,298 | 3,100 | 1,298 |
| 2024-04-12 | 1,310 | 1,316 | 1,300 | 1,311 | 3,400 | 1,311 |
| 2024-04-11 | 1,305 | 1,310 | 1,300 | 1,310 | 3,500 | 1,310 |
| 2024-04-10 | 1,304 | 1,313 | 1,302 | 1,313 | 1,500 | 1,313 |
| 2024-04-09 | 1,305 | 1,310 | 1,295 | 1,300 | 3,100 | 1,300 |
| 2024-04-08 | 1,276 | 1,299 | 1,275 | 1,299 | 5,900 | 1,299 |
| 2024-04-05 | 1,301 | 1,308 | 1,260 | 1,291 | 6,500 | 1,291 |
| 2024-04-04 | 1,305 | 1,315 | 1,290 | 1,309 | 2,300 | 1,309 |
| 2024-04-03 | 1,267 | 1,315 | 1,256 | 1,300 | 9,400 | 1,300 |
| 2024-04-02 | 1,311 | 1,312 | 1,275 | 1,275 | 15,900 | 1,275 |
| 2024-04-01 | 1,365 | 1,365 | 1,311 | 1,311 | 6,100 | 1,311 |
| 2024-03-29 | 1,320 | 1,365 | 1,320 | 1,356 | 8,700 | 1,356 |
| 2024-03-28 | 1,317 | 1,335 | 1,316 | 1,324 | 4,400 | 1,324 |
| 2024-03-27 | 1,340 | 1,352 | 1,333 | 1,336 | 4,500 | 1,336 |
| 2024-03-26 | 1,349 | 1,355 | 1,326 | 1,340 | 8,400 | 1,340 |
| 2024-03-25 | 1,352 | 1,352 | 1,336 | 1,336 | 4,600 | 1,336 |
| 2024-03-22 | 1,351 | 1,364 | 1,330 | 1,330 | 13,300 | 1,330 |
| 2024-03-21 | 1,300 | 1,351 | 1,288 | 1,351 | 24,300 | 1,351 |
| 2024-03-19 | 1,269 | 1,282 | 1,260 | 1,272 | 10,500 | 1,272 |
| 2024-03-18 | 1,254 | 1,265 | 1,249 | 1,263 | 9,700 | 1,263 |
| 2024-03-15 | 1,272 | 1,272 | 1,249 | 1,254 | 5,300 | 1,254 |
| 2024-03-14 | 1,271 | 1,279 | 1,249 | 1,269 | 10,000 | 1,269 |
| 2024-03-13 | 1,288 | 1,307 | 1,254 | 1,269 | 10,900 | 1,269 |
| 2024-03-12 | 1,250 | 1,277 | 1,249 | 1,267 | 4,400 | 1,267 |
| 2024-03-11 | 1,278 | 1,303 | 1,250 | 1,250 | 22,600 | 1,250 |
| 2024-03-08 | 1,300 | 1,326 | 1,277 | 1,311 | 6,000 | 1,311 |
| 2024-03-07 | 1,345 | 1,345 | 1,301 | 1,301 | 8,500 | 1,301 |
| 2024-03-06 | 1,337 | 1,345 | 1,321 | 1,345 | 10,900 | 1,345 |
| 2024-03-05 | 1,333 | 1,340 | 1,325 | 1,340 | 1,600 | 1,340 |
| 2024-03-04 | 1,323 | 1,340 | 1,323 | 1,339 | 3,500 | 1,339 |
| 2024-03-01 | 1,348 | 1,355 | 1,321 | 1,322 | 5,200 | 1,322 |
| 2024-02-29 | 1,352 | 1,352 | 1,342 | 1,347 | 5,700 | 1,347 |
| 2024-02-28 | 1,329 | 1,350 | 1,329 | 1,350 | 7,200 | 1,350 |
| 2024-02-27 | 1,353 | 1,354 | 1,327 | 1,332 | 3,600 | 1,332 |
| 2024-02-26 | 1,383 | 1,383 | 1,340 | 1,353 | 7,800 | 1,353 |
| 2024-02-22 | 1,382 | 1,382 | 1,343 | 1,359 | 6,000 | 1,359 |
| 2024-02-21 | 1,366 | 1,389 | 1,345 | 1,370 | 6,200 | 1,370 |
| 2024-02-20 | 1,372 | 1,385 | 1,341 | 1,357 | 5,800 | 1,357 |
| 2024-02-19 | 1,370 | 1,390 | 1,348 | 1,372 | 27,200 | 1,372 |
| 2024-02-16 | 1,284 | 1,325 | 1,255 | 1,315 | 9,000 | 1,315 |
| 2024-02-15 | 1,335 | 1,346 | 1,250 | 1,290 | 19,800 | 1,290 |
| 2024-02-14 | 1,342 | 1,342 | 1,314 | 1,314 | 13,400 | 1,314 |
| 2024-02-13 | 1,371 | 1,371 | 1,345 | 1,355 | 10,600 | 1,355 |
| 2024-02-09 | 1,370 | 1,385 | 1,353 | 1,353 | 5,100 | 1,353 |
| 2024-02-08 | 1,390 | 1,395 | 1,369 | 1,369 | 7,600 | 1,369 |
| 2024-02-07 | 1,393 | 1,403 | 1,377 | 1,395 | 4,200 | 1,395 |
| 2024-02-06 | 1,390 | 1,394 | 1,374 | 1,394 | 5,200 | 1,394 |
| 2024-02-05 | 1,336 | 1,392 | 1,336 | 1,392 | 12,300 | 1,392 |
| 2024-02-02 | 1,335 | 1,349 | 1,325 | 1,335 | 9,800 | 1,335 |
| 2024-02-01 | 1,351 | 1,351 | 1,321 | 1,337 | 11,300 | 1,337 |
| 2024-01-31 | 1,374 | 1,374 | 1,334 | 1,351 | 17,600 | 1,351 |
| 2024-01-30 | 1,370 | 1,380 | 1,335 | 1,375 | 20,300 | 1,375 |
| 2024-01-29 | 1,337 | 1,394 | 1,337 | 1,372 | 21,300 | 1,372 |
| 2024-01-26 | 1,329 | 1,340 | 1,329 | 1,336 | 4,400 | 1,336 |
| 2024-01-25 | 1,335 | 1,340 | 1,316 | 1,330 | 13,000 | 1,330 |
| 2024-01-24 | 1,285 | 1,335 | 1,276 | 1,335 | 29,400 | 1,335 |
| 2024-01-23 | 1,298 | 1,298 | 1,255 | 1,268 | 6,900 | 1,268 |
| 2024-01-22 | 1,243 | 1,290 | 1,243 | 1,285 | 14,000 | 1,285 |
| 2024-01-19 | 1,256 | 1,260 | 1,230 | 1,242 | 7,800 | 1,242 |
| 2024-01-18 | 1,269 | 1,269 | 1,226 | 1,228 | 13,900 | 1,228 |
| 2024-01-17 | 1,285 | 1,285 | 1,244 | 1,262 | 11,200 | 1,262 |
| 2024-01-16 | 1,254 | 1,300 | 1,240 | 1,279 | 9,300 | 1,279 |
| 2024-01-15 | 1,300 | 1,300 | 1,250 | 1,254 | 12,300 | 1,254 |
| 2024-01-12 | 1,250 | 1,290 | 1,249 | 1,275 | 14,500 | 1,275 |
| 2024-01-11 | 1,274 | 1,285 | 1,225 | 1,249 | 26,800 | 1,249 |
| 2024-01-10 | 1,298 | 1,314 | 1,262 | 1,274 | 24,800 | 1,274 |
| 2024-01-09 | 1,289 | 1,308 | 1,282 | 1,287 | 14,700 | 1,287 |
| 2024-01-05 | 1,299 | 1,320 | 1,281 | 1,288 | 20,700 | 1,288 |
| 2024-01-04 | 1,280 | 1,299 | 1,246 | 1,299 | 22,000 | 1,299 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株