2429 (株)ワールドホールディングス 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 | 2,002 | 2,011 | 1,968 | 1,983 | 49,400 | 1,983 |
| 2024-12-27 | 1,970 | 2,029 | 1,968 | 1,998 | 95,900 | 1,998 |
| 2024-12-26 | 2,003 | 2,045 | 2,003 | 2,035 | 144,200 | 2,035 |
| 2024-12-25 | 2,009 | 2,017 | 1,995 | 2,010 | 42,900 | 2,010 |
| 2024-12-24 | 2,014 | 2,014 | 1,994 | 1,996 | 54,900 | 1,996 |
| 2024-12-23 | 2,003 | 2,015 | 1,983 | 2,004 | 49,200 | 2,004 |
| 2024-12-20 | 1,994 | 2,015 | 1,994 | 1,995 | 36,800 | 1,995 |
| 2024-12-19 | 1,972 | 2,010 | 1,971 | 2,005 | 38,500 | 2,005 |
| 2024-12-18 | 2,000 | 2,018 | 1,992 | 1,997 | 34,600 | 1,997 |
| 2024-12-17 | 1,993 | 2,009 | 1,979 | 1,988 | 41,600 | 1,988 |
| 2024-12-16 | 2,000 | 2,004 | 1,990 | 1,993 | 27,100 | 1,993 |
| 2024-12-13 | 1,980 | 2,001 | 1,978 | 1,996 | 22,800 | 1,996 |
| 2024-12-12 | 1,980 | 2,003 | 1,978 | 1,990 | 30,100 | 1,990 |
| 2024-12-11 | 1,977 | 1,980 | 1,967 | 1,973 | 29,900 | 1,973 |
| 2024-12-10 | 2,019 | 2,019 | 1,967 | 1,973 | 53,300 | 1,973 |
| 2024-12-09 | 2,016 | 2,022 | 2,009 | 2,010 | 22,600 | 2,010 |
| 2024-12-06 | 2,024 | 2,024 | 2,003 | 2,016 | 20,000 | 2,016 |
| 2024-12-05 | 2,048 | 2,048 | 2,003 | 2,011 | 29,400 | 2,011 |
| 2024-12-04 | 2,076 | 2,079 | 2,016 | 2,020 | 35,000 | 2,020 |
| 2024-12-03 | 2,087 | 2,089 | 2,068 | 2,068 | 27,100 | 2,068 |
| 2024-12-02 | 2,085 | 2,098 | 2,077 | 2,087 | 22,200 | 2,087 |
| 2024-11-29 | 2,089 | 2,102 | 2,066 | 2,075 | 21,400 | 2,075 |
| 2024-11-28 | 2,043 | 2,083 | 2,043 | 2,083 | 16,400 | 2,083 |
| 2024-11-27 | 2,080 | 2,080 | 2,038 | 2,065 | 39,800 | 2,065 |
| 2024-11-26 | 2,097 | 2,101 | 2,081 | 2,098 | 24,600 | 2,098 |
| 2024-11-25 | 2,099 | 2,111 | 2,082 | 2,082 | 40,200 | 2,082 |
| 2024-11-22 | 2,094 | 2,097 | 2,069 | 2,069 | 21,600 | 2,069 |
| 2024-11-21 | 2,105 | 2,105 | 2,078 | 2,095 | 17,000 | 2,095 |
| 2024-11-20 | 2,100 | 2,118 | 2,093 | 2,098 | 15,700 | 2,098 |
| 2024-11-19 | 2,080 | 2,108 | 2,080 | 2,102 | 24,400 | 2,102 |
| 2024-11-18 | 2,051 | 2,103 | 2,050 | 2,081 | 30,300 | 2,081 |
| 2024-11-15 | 2,098 | 2,100 | 2,053 | 2,071 | 18,600 | 2,071 |
| 2024-11-14 | 2,091 | 2,116 | 2,082 | 2,084 | 38,300 | 2,084 |
| 2024-11-13 | 2,078 | 2,105 | 2,077 | 2,100 | 26,700 | 2,100 |
| 2024-11-12 | 2,059 | 2,112 | 2,059 | 2,108 | 69,200 | 2,108 |
| 2024-11-11 | 1,933 | 2,056 | 1,933 | 2,049 | 95,300 | 2,049 |
| 2024-11-08 | 1,980 | 1,980 | 1,935 | 1,942 | 31,300 | 1,942 |
| 2024-11-07 | 1,942 | 1,964 | 1,927 | 1,958 | 16,600 | 1,958 |
| 2024-11-06 | 1,910 | 1,951 | 1,910 | 1,925 | 13,400 | 1,925 |
| 2024-11-05 | 1,915 | 1,925 | 1,904 | 1,921 | 7,900 | 1,921 |
| 2024-11-01 | 1,911 | 1,932 | 1,908 | 1,913 | 18,200 | 1,913 |
| 2024-10-31 | 1,905 | 1,938 | 1,905 | 1,921 | 20,000 | 1,921 |
| 2024-10-30 | 1,910 | 1,925 | 1,902 | 1,914 | 40,700 | 1,914 |
| 2024-10-29 | 1,915 | 1,932 | 1,908 | 1,917 | 12,100 | 1,917 |
| 2024-10-28 | 1,859 | 1,914 | 1,840 | 1,910 | 25,800 | 1,910 |
| 2024-10-25 | 1,899 | 1,899 | 1,860 | 1,860 | 15,500 | 1,860 |
| 2024-10-24 | 1,875 | 1,896 | 1,860 | 1,893 | 27,200 | 1,893 |
| 2024-10-23 | 1,911 | 1,917 | 1,884 | 1,884 | 16,100 | 1,884 |
| 2024-10-22 | 1,947 | 1,947 | 1,912 | 1,913 | 28,900 | 1,913 |
| 2024-10-21 | 1,950 | 1,956 | 1,939 | 1,954 | 13,400 | 1,954 |
| 2024-10-18 | 1,976 | 1,978 | 1,942 | 1,947 | 11,400 | 1,947 |
| 2024-10-17 | 1,968 | 1,990 | 1,951 | 1,951 | 12,000 | 1,951 |
| 2024-10-16 | 1,954 | 1,968 | 1,938 | 1,953 | 23,000 | 1,953 |
| 2024-10-15 | 1,989 | 1,989 | 1,956 | 1,969 | 20,600 | 1,969 |
| 2024-10-11 | 1,977 | 1,977 | 1,955 | 1,970 | 14,500 | 1,970 |
| 2024-10-10 | 1,993 | 1,993 | 1,961 | 1,961 | 15,600 | 1,961 |
| 2024-10-09 | 1,995 | 1,995 | 1,973 | 1,979 | 15,500 | 1,979 |
| 2024-10-08 | 1,996 | 2,008 | 1,984 | 1,986 | 21,500 | 1,986 |
| 2024-10-07 | 2,023 | 2,023 | 2,005 | 2,022 | 19,400 | 2,022 |
| 2024-10-04 | 1,999 | 2,008 | 1,981 | 2,000 | 18,300 | 2,000 |
| 2024-10-03 | 2,000 | 2,000 | 1,968 | 1,975 | 16,700 | 1,975 |
| 2024-10-02 | 1,952 | 1,969 | 1,944 | 1,948 | 27,700 | 1,948 |
| 2024-10-01 | 1,960 | 1,976 | 1,948 | 1,959 | 27,900 | 1,959 |
| 2024-09-30 | 1,980 | 1,997 | 1,937 | 1,948 | 51,400 | 1,948 |
| 2024-09-27 | 2,039 | 2,049 | 2,011 | 2,030 | 23,900 | 2,030 |
| 2024-09-26 | 1,961 | 2,029 | 1,961 | 2,029 | 40,500 | 2,029 |
| 2024-09-25 | 1,946 | 1,973 | 1,943 | 1,943 | 33,200 | 1,943 |
| 2024-09-24 | 1,981 | 1,981 | 1,952 | 1,960 | 20,400 | 1,960 |
| 2024-09-20 | 1,958 | 1,976 | 1,946 | 1,961 | 20,500 | 1,961 |
| 2024-09-19 | 1,941 | 1,955 | 1,921 | 1,935 | 46,200 | 1,935 |
| 2024-09-18 | 1,882 | 1,905 | 1,864 | 1,889 | 29,800 | 1,889 |
| 2024-09-17 | 1,903 | 1,908 | 1,844 | 1,870 | 50,600 | 1,870 |
| 2024-09-13 | 1,905 | 1,912 | 1,896 | 1,906 | 22,800 | 1,906 |
| 2024-09-12 | 1,911 | 1,929 | 1,889 | 1,915 | 19,600 | 1,915 |
| 2024-09-11 | 1,908 | 1,908 | 1,851 | 1,875 | 43,300 | 1,875 |
| 2024-09-10 | 1,930 | 1,940 | 1,910 | 1,913 | 33,100 | 1,913 |
| 2024-09-09 | 1,903 | 1,927 | 1,882 | 1,921 | 36,500 | 1,921 |
| 2024-09-06 | 1,966 | 1,976 | 1,933 | 1,949 | 33,200 | 1,949 |
| 2024-09-05 | 1,955 | 1,997 | 1,948 | 1,967 | 42,800 | 1,967 |
| 2024-09-04 | 2,000 | 2,035 | 1,962 | 1,974 | 69,600 | 1,974 |
| 2024-09-03 | 2,009 | 2,060 | 2,009 | 2,059 | 23,500 | 2,059 |
| 2024-09-02 | 2,044 | 2,044 | 1,985 | 2,000 | 20,600 | 2,000 |
| 2024-08-30 | 1,995 | 2,021 | 1,995 | 2,010 | 11,100 | 2,010 |
| 2024-08-29 | 1,983 | 2,006 | 1,983 | 2,003 | 16,300 | 2,003 |
| 2024-08-28 | 1,986 | 1,996 | 1,976 | 1,986 | 15,100 | 1,986 |
| 2024-08-27 | 1,955 | 1,993 | 1,955 | 1,992 | 14,200 | 1,992 |
| 2024-08-26 | 1,970 | 1,972 | 1,951 | 1,960 | 13,000 | 1,960 |
| 2024-08-23 | 1,971 | 1,991 | 1,964 | 1,970 | 25,300 | 1,970 |
| 2024-08-22 | 1,981 | 1,990 | 1,959 | 1,990 | 21,800 | 1,990 |
| 2024-08-21 | 1,940 | 1,952 | 1,925 | 1,941 | 19,100 | 1,941 |
| 2024-08-20 | 1,919 | 1,950 | 1,919 | 1,940 | 21,100 | 1,940 |
| 2024-08-19 | 1,943 | 1,961 | 1,903 | 1,903 | 29,700 | 1,903 |
| 2024-08-16 | 1,918 | 1,947 | 1,888 | 1,947 | 31,500 | 1,947 |
| 2024-08-15 | 1,870 | 1,908 | 1,861 | 1,861 | 50,400 | 1,861 |
| 2024-08-14 | 1,843 | 1,864 | 1,821 | 1,850 | 59,700 | 1,850 |
| 2024-08-13 | 1,815 | 1,838 | 1,800 | 1,838 | 35,100 | 1,838 |
| 2024-08-09 | 1,777 | 1,826 | 1,751 | 1,793 | 56,400 | 1,793 |
| 2024-08-08 | 1,755 | 1,775 | 1,727 | 1,737 | 49,000 | 1,737 |
| 2024-08-07 | 1,748 | 1,848 | 1,727 | 1,771 | 110,800 | 1,771 |
| 2024-08-06 | 1,729 | 1,800 | 1,689 | 1,771 | 87,300 | 1,771 |
| 2024-08-05 | 1,763 | 1,792 | 1,508 | 1,609 | 129,900 | 1,609 |
| 2024-08-02 | 2,008 | 2,008 | 1,908 | 1,908 | 146,800 | 1,908 |
| 2024-08-01 | 2,150 | 2,158 | 2,090 | 2,092 | 51,300 | 2,092 |
| 2024-07-31 | 2,177 | 2,192 | 2,148 | 2,192 | 23,400 | 2,192 |
| 2024-07-30 | 2,172 | 2,172 | 2,135 | 2,151 | 143,200 | 2,151 |
| 2024-07-29 | 2,169 | 2,191 | 2,161 | 2,185 | 19,300 | 2,185 |
| 2024-07-26 | 2,150 | 2,167 | 2,150 | 2,154 | 26,200 | 2,154 |
| 2024-07-25 | 2,159 | 2,175 | 2,147 | 2,150 | 30,900 | 2,150 |
| 2024-07-24 | 2,208 | 2,208 | 2,162 | 2,170 | 23,000 | 2,170 |
| 2024-07-23 | 2,200 | 2,220 | 2,196 | 2,201 | 19,700 | 2,201 |
| 2024-07-22 | 2,212 | 2,222 | 2,196 | 2,196 | 32,300 | 2,196 |
| 2024-07-19 | 2,226 | 2,232 | 2,214 | 2,225 | 42,600 | 2,225 |
| 2024-07-18 | 2,233 | 2,267 | 2,230 | 2,238 | 28,300 | 2,238 |
| 2024-07-17 | 2,266 | 2,269 | 2,242 | 2,257 | 27,300 | 2,257 |
| 2024-07-16 | 2,275 | 2,275 | 2,239 | 2,240 | 33,700 | 2,240 |
| 2024-07-12 | 2,216 | 2,264 | 2,216 | 2,259 | 55,200 | 2,259 |
| 2024-07-11 | 2,196 | 2,231 | 2,190 | 2,225 | 43,200 | 2,225 |
| 2024-07-10 | 2,201 | 2,204 | 2,163 | 2,181 | 58,700 | 2,181 |
| 2024-07-09 | 2,220 | 2,230 | 2,200 | 2,216 | 46,900 | 2,216 |
| 2024-07-08 | 2,188 | 2,198 | 2,178 | 2,193 | 38,200 | 2,193 |
| 2024-07-05 | 2,215 | 2,217 | 2,177 | 2,180 | 34,400 | 2,180 |
| 2024-07-04 | 2,229 | 2,237 | 2,200 | 2,210 | 34,300 | 2,210 |
| 2024-07-03 | 2,174 | 2,230 | 2,174 | 2,229 | 45,600 | 2,229 |
| 2024-07-02 | 2,185 | 2,185 | 2,160 | 2,174 | 21,200 | 2,174 |
| 2024-07-01 | 2,186 | 2,189 | 2,159 | 2,163 | 20,500 | 2,163 |
| 2024-06-28 | 2,192 | 2,192 | 2,162 | 2,164 | 30,800 | 2,164 |
| 2024-06-27 | 2,204 | 2,204 | 2,165 | 2,179 | 48,100 | 2,179 |
| 2024-06-26 | 2,211 | 2,215 | 2,192 | 2,202 | 21,400 | 2,202 |
| 2024-06-25 | 2,176 | 2,208 | 2,170 | 2,197 | 38,900 | 2,197 |
| 2024-06-24 | 2,168 | 2,175 | 2,155 | 2,169 | 25,900 | 2,169 |
| 2024-06-21 | 2,166 | 2,182 | 2,140 | 2,153 | 57,300 | 2,153 |
| 2024-06-20 | 2,162 | 2,186 | 2,156 | 2,171 | 29,200 | 2,171 |
| 2024-06-19 | 2,159 | 2,190 | 2,150 | 2,185 | 45,800 | 2,185 |
| 2024-06-18 | 2,143 | 2,155 | 2,136 | 2,140 | 38,700 | 2,140 |
| 2024-06-17 | 2,150 | 2,150 | 2,108 | 2,129 | 46,300 | 2,129 |
| 2024-06-14 | 2,075 | 2,160 | 2,070 | 2,154 | 95,400 | 2,154 |
| 2024-06-13 | 2,085 | 2,103 | 2,082 | 2,085 | 63,300 | 2,085 |
| 2024-06-12 | 2,104 | 2,120 | 2,088 | 2,088 | 50,300 | 2,088 |
| 2024-06-11 | 2,112 | 2,119 | 2,102 | 2,102 | 63,200 | 2,102 |
| 2024-06-10 | 2,112 | 2,127 | 2,100 | 2,114 | 41,300 | 2,114 |
| 2024-06-07 | 2,118 | 2,126 | 2,114 | 2,126 | 44,100 | 2,126 |
| 2024-06-06 | 2,154 | 2,154 | 2,110 | 2,112 | 81,700 | 2,112 |
| 2024-06-05 | 2,176 | 2,176 | 2,148 | 2,152 | 40,800 | 2,152 |
| 2024-06-04 | 2,185 | 2,195 | 2,175 | 2,185 | 40,900 | 2,185 |
| 2024-06-03 | 2,185 | 2,192 | 2,170 | 2,185 | 47,100 | 2,185 |
| 2024-05-31 | 2,116 | 2,179 | 2,116 | 2,176 | 64,100 | 2,176 |
| 2024-05-30 | 2,134 | 2,142 | 2,114 | 2,138 | 48,400 | 2,138 |
| 2024-05-29 | 2,202 | 2,222 | 2,153 | 2,155 | 70,500 | 2,155 |
| 2024-05-28 | 2,247 | 2,260 | 2,220 | 2,220 | 34,800 | 2,220 |
| 2024-05-27 | 2,271 | 2,271 | 2,231 | 2,248 | 43,600 | 2,248 |
| 2024-05-24 | 2,261 | 2,283 | 2,261 | 2,265 | 22,900 | 2,265 |
| 2024-05-23 | 2,281 | 2,293 | 2,273 | 2,285 | 33,200 | 2,285 |
| 2024-05-22 | 2,295 | 2,295 | 2,270 | 2,280 | 59,000 | 2,280 |
| 2024-05-21 | 2,289 | 2,323 | 2,282 | 2,308 | 62,400 | 2,308 |
| 2024-05-20 | 2,283 | 2,326 | 2,283 | 2,298 | 41,300 | 2,298 |
| 2024-05-17 | 2,261 | 2,304 | 2,248 | 2,280 | 49,700 | 2,280 |
| 2024-05-16 | 2,330 | 2,330 | 2,253 | 2,253 | 80,100 | 2,253 |
| 2024-05-15 | 2,390 | 2,390 | 2,325 | 2,331 | 83,200 | 2,331 |
| 2024-05-14 | 2,357 | 2,394 | 2,311 | 2,375 | 129,700 | 2,375 |
| 2024-05-13 | 2,338 | 2,430 | 2,338 | 2,357 | 110,900 | 2,357 |
| 2024-05-10 | 2,416 | 2,416 | 2,374 | 2,388 | 48,000 | 2,388 |
| 2024-05-09 | 2,389 | 2,422 | 2,382 | 2,405 | 46,000 | 2,405 |
| 2024-05-08 | 2,380 | 2,404 | 2,378 | 2,378 | 28,400 | 2,378 |
| 2024-05-07 | 2,353 | 2,394 | 2,350 | 2,388 | 38,900 | 2,388 |
| 2024-05-02 | 2,341 | 2,358 | 2,339 | 2,353 | 23,200 | 2,353 |
| 2024-05-01 | 2,366 | 2,372 | 2,342 | 2,350 | 31,800 | 2,350 |
| 2024-04-30 | 2,344 | 2,374 | 2,338 | 2,374 | 29,400 | 2,374 |
| 2024-04-26 | 2,327 | 2,335 | 2,297 | 2,334 | 39,800 | 2,334 |
| 2024-04-25 | 2,348 | 2,365 | 2,338 | 2,338 | 37,200 | 2,338 |
| 2024-04-24 | 2,358 | 2,362 | 2,334 | 2,341 | 57,300 | 2,341 |
| 2024-04-23 | 2,374 | 2,375 | 2,349 | 2,352 | 46,700 | 2,352 |
| 2024-04-22 | 2,320 | 2,352 | 2,320 | 2,348 | 28,200 | 2,348 |
| 2024-04-19 | 2,356 | 2,379 | 2,290 | 2,311 | 57,900 | 2,311 |
| 2024-04-18 | 2,352 | 2,389 | 2,352 | 2,383 | 32,800 | 2,383 |
| 2024-04-17 | 2,382 | 2,383 | 2,343 | 2,352 | 46,100 | 2,352 |
| 2024-04-16 | 2,410 | 2,411 | 2,381 | 2,381 | 40,600 | 2,381 |
| 2024-04-15 | 2,422 | 2,442 | 2,406 | 2,433 | 31,500 | 2,433 |
| 2024-04-12 | 2,464 | 2,471 | 2,436 | 2,442 | 27,400 | 2,442 |
| 2024-04-11 | 2,440 | 2,457 | 2,432 | 2,447 | 31,300 | 2,447 |
| 2024-04-10 | 2,455 | 2,498 | 2,455 | 2,469 | 40,300 | 2,469 |
| 2024-04-09 | 2,421 | 2,461 | 2,421 | 2,453 | 27,300 | 2,453 |
| 2024-04-08 | 2,424 | 2,430 | 2,410 | 2,421 | 28,300 | 2,421 |
| 2024-04-05 | 2,412 | 2,431 | 2,396 | 2,412 | 31,000 | 2,412 |
| 2024-04-04 | 2,451 | 2,451 | 2,418 | 2,428 | 55,300 | 2,428 |
| 2024-04-03 | 2,460 | 2,477 | 2,442 | 2,444 | 47,700 | 2,444 |
| 2024-04-02 | 2,522 | 2,528 | 2,459 | 2,471 | 57,200 | 2,471 |
| 2024-04-01 | 2,580 | 2,580 | 2,524 | 2,524 | 48,500 | 2,524 |
| 2024-03-29 | 2,552 | 2,574 | 2,547 | 2,557 | 38,600 | 2,557 |
| 2024-03-28 | 2,566 | 2,588 | 2,551 | 2,551 | 50,600 | 2,551 |
| 2024-03-27 | 2,530 | 2,570 | 2,530 | 2,564 | 74,100 | 2,564 |
| 2024-03-26 | 2,545 | 2,545 | 2,515 | 2,529 | 38,100 | 2,529 |
| 2024-03-25 | 2,530 | 2,545 | 2,520 | 2,527 | 49,000 | 2,527 |
| 2024-03-22 | 2,530 | 2,534 | 2,507 | 2,533 | 53,200 | 2,533 |
| 2024-03-21 | 2,530 | 2,537 | 2,515 | 2,526 | 70,900 | 2,526 |
| 2024-03-19 | 2,468 | 2,501 | 2,450 | 2,500 | 96,000 | 2,500 |
| 2024-03-18 | 2,432 | 2,447 | 2,418 | 2,444 | 90,300 | 2,444 |
| 2024-03-15 | 2,393 | 2,421 | 2,390 | 2,402 | 57,400 | 2,402 |
| 2024-03-14 | 2,358 | 2,418 | 2,356 | 2,404 | 64,800 | 2,404 |
| 2024-03-13 | 2,393 | 2,397 | 2,342 | 2,358 | 61,900 | 2,358 |
| 2024-03-12 | 2,349 | 2,371 | 2,318 | 2,369 | 98,400 | 2,369 |
| 2024-03-11 | 2,389 | 2,408 | 2,356 | 2,373 | 106,000 | 2,373 |
| 2024-03-08 | 2,373 | 2,429 | 2,360 | 2,408 | 104,300 | 2,408 |
| 2024-03-07 | 2,441 | 2,446 | 2,383 | 2,389 | 72,100 | 2,389 |
| 2024-03-06 | 2,400 | 2,432 | 2,383 | 2,420 | 93,400 | 2,420 |
| 2024-03-05 | 2,436 | 2,445 | 2,403 | 2,424 | 102,200 | 2,424 |
| 2024-03-04 | 2,520 | 2,529 | 2,448 | 2,449 | 107,200 | 2,449 |
| 2024-03-01 | 2,567 | 2,581 | 2,518 | 2,525 | 77,500 | 2,525 |
| 2024-02-29 | 2,580 | 2,605 | 2,561 | 2,571 | 86,100 | 2,571 |
| 2024-02-28 | 2,531 | 2,578 | 2,525 | 2,561 | 128,700 | 2,561 |
| 2024-02-27 | 2,498 | 2,540 | 2,485 | 2,523 | 113,500 | 2,523 |
| 2024-02-26 | 2,507 | 2,525 | 2,474 | 2,486 | 120,100 | 2,486 |
| 2024-02-22 | 2,502 | 2,523 | 2,463 | 2,482 | 77,500 | 2,482 |
| 2024-02-21 | 2,500 | 2,523 | 2,491 | 2,494 | 79,000 | 2,494 |
| 2024-02-20 | 2,489 | 2,520 | 2,489 | 2,500 | 123,800 | 2,500 |
| 2024-02-19 | 2,441 | 2,479 | 2,426 | 2,455 | 120,300 | 2,455 |
| 2024-02-16 | 2,450 | 2,450 | 2,407 | 2,433 | 173,200 | 2,433 |
| 2024-02-15 | 2,410 | 2,461 | 2,387 | 2,442 | 249,200 | 2,442 |
| 2024-02-14 | 2,462 | 2,462 | 2,353 | 2,385 | 475,300 | 2,385 |
| 2024-02-13 | 2,462 | 2,525 | 2,448 | 2,490 | 544,200 | 2,490 |
| 2024-02-09 | 3,080 | 3,130 | 3,065 | 3,085 | 113,300 | 3,085 |
| 2024-02-08 | 3,035 | 3,075 | 3,000 | 3,045 | 62,400 | 3,045 |
| 2024-02-07 | 3,020 | 3,045 | 3,020 | 3,040 | 44,100 | 3,040 |
| 2024-02-06 | 3,050 | 3,065 | 3,020 | 3,020 | 38,800 | 3,020 |
| 2024-02-05 | 3,050 | 3,080 | 3,015 | 3,050 | 92,000 | 3,050 |
| 2024-02-02 | 3,010 | 3,065 | 2,990 | 3,035 | 61,400 | 3,035 |
| 2024-02-01 | 2,984 | 3,015 | 2,968 | 3,000 | 38,100 | 3,000 |
| 2024-01-31 | 3,025 | 3,035 | 2,997 | 3,020 | 52,400 | 3,020 |
| 2024-01-30 | 3,080 | 3,085 | 3,025 | 3,040 | 41,200 | 3,040 |
| 2024-01-29 | 3,010 | 3,075 | 2,986 | 3,060 | 102,100 | 3,060 |
| 2024-01-26 | 2,995 | 3,025 | 2,966 | 2,969 | 68,000 | 2,969 |
| 2024-01-25 | 2,906 | 3,015 | 2,901 | 2,999 | 116,000 | 2,999 |
| 2024-01-24 | 2,913 | 2,939 | 2,897 | 2,924 | 50,500 | 2,924 |
| 2024-01-23 | 2,945 | 2,965 | 2,914 | 2,924 | 48,800 | 2,924 |
| 2024-01-22 | 2,920 | 2,946 | 2,896 | 2,943 | 57,700 | 2,943 |
| 2024-01-19 | 2,865 | 2,913 | 2,860 | 2,908 | 62,600 | 2,908 |
| 2024-01-18 | 2,850 | 2,874 | 2,850 | 2,863 | 32,800 | 2,863 |
| 2024-01-17 | 2,845 | 2,881 | 2,827 | 2,845 | 88,800 | 2,845 |
| 2024-01-16 | 2,836 | 2,861 | 2,832 | 2,844 | 38,600 | 2,844 |
| 2024-01-15 | 2,860 | 2,872 | 2,838 | 2,864 | 55,500 | 2,864 |
| 2024-01-12 | 2,894 | 2,902 | 2,849 | 2,866 | 69,900 | 2,866 |
| 2024-01-11 | 2,885 | 2,905 | 2,857 | 2,891 | 112,200 | 2,891 |
| 2024-01-10 | 2,829 | 2,850 | 2,803 | 2,838 | 93,900 | 2,838 |
| 2024-01-09 | 2,755 | 2,819 | 2,750 | 2,819 | 137,400 | 2,819 |
| 2024-01-05 | 2,752 | 2,773 | 2,730 | 2,741 | 100,400 | 2,741 |
| 2024-01-04 | 2,708 | 2,740 | 2,687 | 2,740 | 101,700 | 2,740 |
分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株