2674 (株)ハードオフコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,798 | 1,820 | 1,795 | 1,800 | 27,700 | 1,800 |
| 2024-12-02 | 1,812 | 1,812 | 1,780 | 1,789 | 38,300 | 1,789 |
| 2024-11-29 | 1,800 | 1,819 | 1,800 | 1,809 | 16,800 | 1,809 |
| 2024-11-28 | 1,786 | 1,806 | 1,782 | 1,800 | 19,800 | 1,800 |
| 2024-11-27 | 1,830 | 1,830 | 1,787 | 1,794 | 42,400 | 1,794 |
| 2024-11-26 | 1,823 | 1,848 | 1,816 | 1,842 | 34,400 | 1,842 |
| 2024-11-25 | 1,812 | 1,820 | 1,800 | 1,805 | 23,700 | 1,805 |
| 2024-11-22 | 1,805 | 1,813 | 1,792 | 1,801 | 27,200 | 1,801 |
| 2024-11-21 | 1,818 | 1,830 | 1,801 | 1,801 | 20,000 | 1,801 |
| 2024-11-20 | 1,822 | 1,825 | 1,808 | 1,811 | 22,600 | 1,811 |
| 2024-11-19 | 1,840 | 1,848 | 1,822 | 1,830 | 12,700 | 1,830 |
| 2024-11-18 | 1,840 | 1,840 | 1,815 | 1,822 | 26,900 | 1,822 |
| 2024-11-15 | 1,813 | 1,854 | 1,810 | 1,852 | 31,000 | 1,852 |
| 2024-11-14 | 1,823 | 1,835 | 1,796 | 1,807 | 48,900 | 1,807 |
| 2024-11-13 | 1,845 | 1,849 | 1,821 | 1,827 | 28,600 | 1,827 |
| 2024-11-12 | 1,871 | 1,882 | 1,832 | 1,842 | 56,400 | 1,842 |
| 2024-11-11 | 1,885 | 1,914 | 1,871 | 1,877 | 44,500 | 1,877 |
| 2024-11-08 | 1,928 | 1,928 | 1,885 | 1,890 | 68,100 | 1,890 |
| 2024-11-07 | 1,984 | 2,008 | 1,932 | 1,941 | 167,400 | 1,941 |
| 2024-11-06 | 1,939 | 1,969 | 1,929 | 1,949 | 34,200 | 1,949 |
| 2024-11-05 | 1,940 | 1,944 | 1,925 | 1,934 | 13,100 | 1,934 |
| 2024-11-01 | 1,907 | 1,930 | 1,901 | 1,915 | 24,100 | 1,915 |
| 2024-10-31 | 1,894 | 1,937 | 1,876 | 1,930 | 29,500 | 1,930 |
| 2024-10-30 | 1,909 | 1,910 | 1,883 | 1,894 | 114,000 | 1,894 |
| 2024-10-29 | 1,919 | 1,919 | 1,886 | 1,909 | 21,000 | 1,909 |
| 2024-10-28 | 1,876 | 1,913 | 1,876 | 1,908 | 21,200 | 1,908 |
| 2024-10-25 | 1,902 | 1,917 | 1,866 | 1,875 | 32,400 | 1,875 |
| 2024-10-24 | 1,907 | 1,916 | 1,900 | 1,908 | 18,300 | 1,908 |
| 2024-10-23 | 1,935 | 1,957 | 1,907 | 1,929 | 28,000 | 1,929 |
| 2024-10-22 | 1,930 | 1,930 | 1,901 | 1,901 | 25,000 | 1,901 |
| 2024-10-21 | 1,954 | 1,954 | 1,921 | 1,930 | 14,900 | 1,930 |
| 2024-10-18 | 1,911 | 1,954 | 1,911 | 1,954 | 32,700 | 1,954 |
| 2024-10-17 | 1,929 | 1,933 | 1,903 | 1,908 | 48,700 | 1,908 |
| 2024-10-16 | 1,986 | 1,997 | 1,952 | 1,956 | 36,200 | 1,956 |
| 2024-10-15 | 2,008 | 2,022 | 1,987 | 2,007 | 26,400 | 2,007 |
| 2024-10-11 | 1,999 | 2,013 | 1,987 | 1,998 | 32,500 | 1,998 |
| 2024-10-10 | 2,040 | 2,040 | 1,998 | 2,011 | 25,100 | 2,011 |
| 2024-10-09 | 2,015 | 2,040 | 1,992 | 2,016 | 32,300 | 2,016 |
| 2024-10-08 | 2,061 | 2,061 | 2,015 | 2,015 | 34,700 | 2,015 |
| 2024-10-07 | 2,097 | 2,100 | 2,047 | 2,065 | 45,800 | 2,065 |
| 2024-10-04 | 1,970 | 2,083 | 1,968 | 2,078 | 70,600 | 2,078 |
| 2024-10-03 | 1,971 | 1,990 | 1,951 | 1,952 | 18,300 | 1,952 |
| 2024-10-02 | 1,950 | 1,976 | 1,945 | 1,956 | 30,300 | 1,956 |
| 2024-10-01 | 1,979 | 1,998 | 1,954 | 1,961 | 22,400 | 1,961 |
| 2024-09-30 | 1,963 | 1,993 | 1,960 | 1,978 | 27,000 | 1,978 |
| 2024-09-27 | 2,005 | 2,021 | 1,981 | 2,013 | 26,500 | 2,013 |
| 2024-09-26 | 1,923 | 1,990 | 1,912 | 1,989 | 45,600 | 1,989 |
| 2024-09-25 | 1,946 | 1,946 | 1,915 | 1,923 | 42,400 | 1,923 |
| 2024-09-24 | 2,018 | 2,018 | 1,957 | 1,966 | 42,200 | 1,966 |
| 2024-09-20 | 1,966 | 2,013 | 1,950 | 2,005 | 41,600 | 2,005 |
| 2024-09-19 | 1,935 | 1,947 | 1,907 | 1,926 | 33,200 | 1,926 |
| 2024-09-18 | 1,937 | 1,952 | 1,888 | 1,919 | 26,800 | 1,919 |
| 2024-09-17 | 1,933 | 1,940 | 1,900 | 1,919 | 33,000 | 1,919 |
| 2024-09-13 | 1,886 | 1,928 | 1,886 | 1,919 | 30,600 | 1,919 |
| 2024-09-12 | 1,885 | 1,900 | 1,871 | 1,900 | 36,000 | 1,900 |
| 2024-09-11 | 1,928 | 1,928 | 1,848 | 1,864 | 43,200 | 1,864 |
| 2024-09-10 | 1,880 | 1,942 | 1,870 | 1,908 | 40,400 | 1,908 |
| 2024-09-09 | 1,865 | 1,898 | 1,836 | 1,888 | 46,300 | 1,888 |
| 2024-09-06 | 1,980 | 1,984 | 1,901 | 1,905 | 52,400 | 1,905 |
| 2024-09-05 | 2,000 | 2,032 | 1,984 | 1,985 | 19,000 | 1,985 |
| 2024-09-04 | 1,999 | 2,061 | 1,992 | 2,005 | 36,600 | 2,005 |
| 2024-09-03 | 2,027 | 2,029 | 2,002 | 2,015 | 14,500 | 2,015 |
| 2024-09-02 | 2,001 | 2,040 | 1,998 | 2,012 | 19,400 | 2,012 |
| 2024-08-30 | 2,007 | 2,010 | 1,989 | 1,999 | 33,600 | 1,999 |
| 2024-08-29 | 2,071 | 2,071 | 2,006 | 2,007 | 40,600 | 2,007 |
| 2024-08-28 | 2,039 | 2,076 | 2,023 | 2,071 | 22,300 | 2,071 |
| 2024-08-27 | 2,014 | 2,043 | 2,010 | 2,039 | 24,100 | 2,039 |
| 2024-08-26 | 2,040 | 2,048 | 2,008 | 2,030 | 25,600 | 2,030 |
| 2024-08-23 | 2,086 | 2,086 | 2,040 | 2,041 | 17,000 | 2,041 |
| 2024-08-22 | 2,076 | 2,077 | 2,046 | 2,064 | 18,500 | 2,064 |
| 2024-08-21 | 2,010 | 2,066 | 2,006 | 2,065 | 29,900 | 2,065 |
| 2024-08-20 | 1,922 | 2,036 | 1,903 | 2,019 | 65,400 | 2,019 |
| 2024-08-19 | 1,984 | 1,986 | 1,922 | 1,934 | 30,500 | 1,934 |
| 2024-08-16 | 1,978 | 1,984 | 1,951 | 1,984 | 24,700 | 1,984 |
| 2024-08-15 | 1,930 | 1,977 | 1,921 | 1,948 | 25,600 | 1,948 |
| 2024-08-14 | 1,943 | 1,965 | 1,926 | 1,937 | 19,400 | 1,937 |
| 2024-08-13 | 1,998 | 1,998 | 1,931 | 1,931 | 36,300 | 1,931 |
| 2024-08-09 | 1,930 | 1,983 | 1,917 | 1,958 | 37,800 | 1,958 |
| 2024-08-08 | 1,945 | 2,026 | 1,917 | 1,917 | 86,100 | 1,917 |
| 2024-08-07 | 1,930 | 1,992 | 1,903 | 1,931 | 40,700 | 1,931 |
| 2024-08-06 | 1,969 | 1,969 | 1,888 | 1,929 | 59,700 | 1,929 |
| 2024-08-05 | 1,838 | 1,878 | 1,694 | 1,735 | 109,000 | 1,735 |
| 2024-08-02 | 1,955 | 1,967 | 1,902 | 1,918 | 55,000 | 1,918 |
| 2024-08-01 | 2,095 | 2,099 | 2,006 | 2,008 | 40,800 | 2,008 |
| 2024-07-31 | 2,041 | 2,095 | 2,036 | 2,095 | 33,700 | 2,095 |
| 2024-07-30 | 2,056 | 2,115 | 2,044 | 2,071 | 100,500 | 2,071 |
| 2024-07-29 | 2,071 | 2,071 | 2,041 | 2,068 | 26,400 | 2,068 |
| 2024-07-26 | 2,056 | 2,063 | 2,030 | 2,037 | 23,100 | 2,037 |
| 2024-07-25 | 2,084 | 2,092 | 2,050 | 2,068 | 39,200 | 2,068 |
| 2024-07-24 | 2,124 | 2,146 | 2,072 | 2,099 | 35,100 | 2,099 |
| 2024-07-23 | 2,115 | 2,157 | 2,114 | 2,118 | 23,100 | 2,118 |
| 2024-07-22 | 2,184 | 2,184 | 2,115 | 2,120 | 22,800 | 2,120 |
| 2024-07-19 | 2,152 | 2,179 | 2,133 | 2,153 | 25,500 | 2,153 |
| 2024-07-18 | 2,190 | 2,206 | 2,160 | 2,166 | 21,900 | 2,166 |
| 2024-07-17 | 2,219 | 2,237 | 2,202 | 2,208 | 20,600 | 2,208 |
| 2024-07-16 | 2,252 | 2,265 | 2,210 | 2,226 | 26,800 | 2,226 |
| 2024-07-12 | 2,267 | 2,281 | 2,222 | 2,235 | 47,600 | 2,235 |
| 2024-07-11 | 2,271 | 2,280 | 2,232 | 2,272 | 53,300 | 2,272 |
| 2024-07-10 | 2,218 | 2,238 | 2,184 | 2,221 | 44,100 | 2,221 |
| 2024-07-09 | 2,192 | 2,213 | 2,172 | 2,198 | 41,700 | 2,198 |
| 2024-07-08 | 2,100 | 2,180 | 2,100 | 2,180 | 66,500 | 2,180 |
| 2024-07-05 | 2,087 | 2,102 | 2,068 | 2,072 | 16,500 | 2,072 |
| 2024-07-04 | 2,119 | 2,119 | 2,074 | 2,087 | 23,100 | 2,087 |
| 2024-07-03 | 2,140 | 2,150 | 2,105 | 2,117 | 32,400 | 2,117 |
| 2024-07-02 | 2,108 | 2,132 | 2,101 | 2,127 | 40,300 | 2,127 |
| 2024-07-01 | 2,101 | 2,143 | 2,081 | 2,086 | 45,800 | 2,086 |
| 2024-06-28 | 2,047 | 2,081 | 2,018 | 2,081 | 57,900 | 2,081 |
| 2024-06-27 | 2,050 | 2,092 | 2,018 | 2,053 | 134,100 | 2,053 |
| 2024-06-26 | 2,000 | 2,078 | 1,982 | 2,064 | 154,300 | 2,064 |
| 2024-06-25 | 2,085 | 2,124 | 2,072 | 2,080 | 41,800 | 2,080 |
| 2024-06-24 | 2,125 | 2,138 | 2,085 | 2,104 | 51,000 | 2,104 |
| 2024-06-21 | 2,214 | 2,220 | 2,117 | 2,118 | 43,300 | 2,118 |
| 2024-06-20 | 2,219 | 2,233 | 2,183 | 2,213 | 42,700 | 2,213 |
| 2024-06-19 | 2,216 | 2,229 | 2,191 | 2,216 | 43,500 | 2,216 |
| 2024-06-18 | 2,165 | 2,197 | 2,144 | 2,194 | 39,200 | 2,194 |
| 2024-06-17 | 2,102 | 2,148 | 2,086 | 2,143 | 40,200 | 2,143 |
| 2024-06-14 | 2,047 | 2,124 | 2,047 | 2,124 | 49,000 | 2,124 |
| 2024-06-13 | 2,089 | 2,089 | 2,024 | 2,036 | 35,800 | 2,036 |
| 2024-06-12 | 2,126 | 2,130 | 2,068 | 2,076 | 25,000 | 2,076 |
| 2024-06-11 | 2,145 | 2,153 | 2,121 | 2,121 | 26,400 | 2,121 |
| 2024-06-10 | 2,094 | 2,145 | 2,094 | 2,145 | 44,900 | 2,145 |
| 2024-06-07 | 2,017 | 2,077 | 2,016 | 2,077 | 49,500 | 2,077 |
| 2024-06-06 | 2,017 | 2,039 | 2,001 | 2,014 | 31,900 | 2,014 |
| 2024-06-05 | 2,036 | 2,045 | 1,994 | 1,997 | 27,100 | 1,997 |
| 2024-06-04 | 2,020 | 2,040 | 2,000 | 2,039 | 30,400 | 2,039 |
| 2024-06-03 | 2,042 | 2,042 | 2,004 | 2,009 | 27,000 | 2,009 |
| 2024-05-31 | 2,053 | 2,053 | 2,012 | 2,036 | 21,600 | 2,036 |
| 2024-05-30 | 2,006 | 2,054 | 1,986 | 2,053 | 48,700 | 2,053 |
| 2024-05-29 | 2,036 | 2,069 | 2,015 | 2,015 | 26,100 | 2,015 |
| 2024-05-28 | 2,076 | 2,088 | 2,032 | 2,032 | 32,100 | 2,032 |
| 2024-05-27 | 2,010 | 2,056 | 1,990 | 2,056 | 39,400 | 2,056 |
| 2024-05-24 | 1,931 | 1,999 | 1,920 | 1,983 | 34,400 | 1,983 |
| 2024-05-23 | 1,963 | 1,971 | 1,941 | 1,949 | 30,400 | 1,949 |
| 2024-05-22 | 2,010 | 2,016 | 1,962 | 1,967 | 41,200 | 1,967 |
| 2024-05-21 | 2,030 | 2,059 | 2,017 | 2,025 | 41,200 | 2,025 |
| 2024-05-20 | 1,948 | 2,020 | 1,948 | 2,003 | 65,200 | 2,003 |
| 2024-05-17 | 1,882 | 1,935 | 1,879 | 1,924 | 49,700 | 1,924 |
| 2024-05-16 | 1,899 | 1,914 | 1,896 | 1,897 | 39,100 | 1,897 |
| 2024-05-15 | 1,903 | 1,917 | 1,887 | 1,899 | 43,200 | 1,899 |
| 2024-05-14 | 1,897 | 1,918 | 1,892 | 1,918 | 33,100 | 1,918 |
| 2024-05-13 | 1,878 | 1,897 | 1,868 | 1,895 | 36,100 | 1,895 |
| 2024-05-10 | 1,840 | 1,890 | 1,833 | 1,880 | 120,800 | 1,880 |
| 2024-05-09 | 1,701 | 1,849 | 1,686 | 1,849 | 228,300 | 1,849 |
| 2024-05-08 | 1,706 | 1,712 | 1,693 | 1,701 | 32,700 | 1,701 |
| 2024-05-07 | 1,697 | 1,723 | 1,692 | 1,716 | 27,900 | 1,716 |
| 2024-05-02 | 1,707 | 1,719 | 1,697 | 1,702 | 19,600 | 1,702 |
| 2024-05-01 | 1,735 | 1,735 | 1,705 | 1,718 | 16,700 | 1,718 |
| 2024-04-30 | 1,742 | 1,750 | 1,725 | 1,737 | 19,900 | 1,737 |
| 2024-04-26 | 1,720 | 1,741 | 1,710 | 1,721 | 120,700 | 1,721 |
| 2024-04-25 | 1,752 | 1,752 | 1,721 | 1,723 | 21,000 | 1,723 |
| 2024-04-24 | 1,737 | 1,755 | 1,723 | 1,747 | 51,300 | 1,747 |
| 2024-04-23 | 1,739 | 1,739 | 1,719 | 1,719 | 17,600 | 1,719 |
| 2024-04-22 | 1,716 | 1,737 | 1,716 | 1,729 | 32,300 | 1,729 |
| 2024-04-19 | 1,712 | 1,716 | 1,675 | 1,706 | 38,500 | 1,706 |
| 2024-04-18 | 1,675 | 1,717 | 1,675 | 1,717 | 23,000 | 1,717 |
| 2024-04-17 | 1,680 | 1,680 | 1,643 | 1,665 | 32,800 | 1,665 |
| 2024-04-16 | 1,729 | 1,729 | 1,670 | 1,673 | 46,700 | 1,673 |
| 2024-04-15 | 1,711 | 1,730 | 1,704 | 1,730 | 23,200 | 1,730 |
| 2024-04-12 | 1,721 | 1,733 | 1,714 | 1,722 | 35,600 | 1,722 |
| 2024-04-11 | 1,720 | 1,724 | 1,711 | 1,717 | 31,700 | 1,717 |
| 2024-04-10 | 1,693 | 1,726 | 1,692 | 1,720 | 44,400 | 1,720 |
| 2024-04-09 | 1,680 | 1,690 | 1,675 | 1,683 | 17,100 | 1,683 |
| 2024-04-08 | 1,640 | 1,676 | 1,640 | 1,676 | 34,600 | 1,676 |
| 2024-04-05 | 1,635 | 1,640 | 1,612 | 1,639 | 66,900 | 1,639 |
| 2024-04-04 | 1,655 | 1,656 | 1,635 | 1,650 | 52,500 | 1,650 |
| 2024-04-03 | 1,663 | 1,670 | 1,639 | 1,651 | 56,100 | 1,651 |
| 2024-04-02 | 1,697 | 1,697 | 1,667 | 1,672 | 60,800 | 1,672 |
| 2024-04-01 | 1,707 | 1,709 | 1,676 | 1,691 | 51,900 | 1,691 |
| 2024-03-29 | 1,697 | 1,718 | 1,688 | 1,700 | 80,300 | 1,700 |
| 2024-03-28 | 1,670 | 1,688 | 1,665 | 1,681 | 80,500 | 1,681 |
| 2024-03-27 | 1,739 | 1,747 | 1,715 | 1,732 | 132,500 | 1,732 |
| 2024-03-26 | 1,741 | 1,747 | 1,726 | 1,746 | 64,100 | 1,746 |
| 2024-03-25 | 1,770 | 1,777 | 1,745 | 1,750 | 75,500 | 1,750 |
| 2024-03-22 | 1,745 | 1,783 | 1,741 | 1,771 | 65,200 | 1,771 |
| 2024-03-21 | 1,738 | 1,744 | 1,727 | 1,740 | 38,500 | 1,740 |
| 2024-03-19 | 1,718 | 1,742 | 1,712 | 1,725 | 47,600 | 1,725 |
| 2024-03-18 | 1,735 | 1,735 | 1,705 | 1,718 | 44,800 | 1,718 |
| 2024-03-15 | 1,743 | 1,744 | 1,711 | 1,718 | 42,200 | 1,718 |
| 2024-03-14 | 1,695 | 1,743 | 1,695 | 1,743 | 56,900 | 1,743 |
| 2024-03-13 | 1,703 | 1,706 | 1,682 | 1,697 | 37,100 | 1,697 |
| 2024-03-12 | 1,688 | 1,699 | 1,653 | 1,698 | 39,800 | 1,698 |
| 2024-03-11 | 1,700 | 1,700 | 1,666 | 1,685 | 49,100 | 1,685 |
| 2024-03-08 | 1,676 | 1,718 | 1,670 | 1,706 | 68,400 | 1,706 |
| 2024-03-07 | 1,717 | 1,717 | 1,694 | 1,701 | 36,600 | 1,701 |
| 2024-03-06 | 1,698 | 1,719 | 1,668 | 1,716 | 55,700 | 1,716 |
| 2024-03-05 | 1,727 | 1,735 | 1,698 | 1,707 | 70,000 | 1,707 |
| 2024-03-04 | 1,777 | 1,780 | 1,723 | 1,735 | 90,600 | 1,735 |
| 2024-03-01 | 1,856 | 1,856 | 1,793 | 1,800 | 53,600 | 1,800 |
| 2024-02-29 | 1,840 | 1,864 | 1,832 | 1,863 | 28,800 | 1,863 |
| 2024-02-28 | 1,823 | 1,868 | 1,823 | 1,840 | 25,100 | 1,840 |
| 2024-02-27 | 1,843 | 1,850 | 1,813 | 1,823 | 30,200 | 1,823 |
| 2024-02-26 | 1,789 | 1,834 | 1,789 | 1,834 | 30,300 | 1,834 |
| 2024-02-22 | 1,795 | 1,808 | 1,776 | 1,778 | 23,200 | 1,778 |
| 2024-02-21 | 1,769 | 1,795 | 1,765 | 1,792 | 19,800 | 1,792 |
| 2024-02-20 | 1,779 | 1,793 | 1,761 | 1,766 | 38,200 | 1,766 |
| 2024-02-19 | 1,762 | 1,780 | 1,746 | 1,779 | 40,900 | 1,779 |
| 2024-02-16 | 1,748 | 1,780 | 1,719 | 1,762 | 45,800 | 1,762 |
| 2024-02-15 | 1,810 | 1,810 | 1,748 | 1,750 | 65,600 | 1,750 |
| 2024-02-14 | 1,823 | 1,838 | 1,800 | 1,800 | 31,100 | 1,800 |
| 2024-02-13 | 1,865 | 1,865 | 1,819 | 1,835 | 34,700 | 1,835 |
| 2024-02-09 | 1,858 | 1,900 | 1,812 | 1,833 | 46,700 | 1,833 |
| 2024-02-08 | 1,855 | 1,883 | 1,828 | 1,858 | 74,600 | 1,858 |
| 2024-02-07 | 1,830 | 1,887 | 1,766 | 1,835 | 124,300 | 1,835 |
| 2024-02-06 | 1,806 | 1,855 | 1,805 | 1,845 | 52,300 | 1,845 |
| 2024-02-05 | 1,810 | 1,814 | 1,797 | 1,808 | 30,800 | 1,808 |
| 2024-02-02 | 1,830 | 1,830 | 1,790 | 1,816 | 25,000 | 1,816 |
| 2024-02-01 | 1,839 | 1,857 | 1,795 | 1,804 | 53,900 | 1,804 |
| 2024-01-31 | 1,825 | 1,839 | 1,816 | 1,839 | 24,600 | 1,839 |
| 2024-01-30 | 1,868 | 1,868 | 1,816 | 1,825 | 117,300 | 1,825 |
| 2024-01-29 | 1,852 | 1,880 | 1,852 | 1,869 | 40,800 | 1,869 |
| 2024-01-26 | 1,821 | 1,852 | 1,814 | 1,842 | 56,600 | 1,842 |
| 2024-01-25 | 1,780 | 1,815 | 1,778 | 1,814 | 27,600 | 1,814 |
| 2024-01-24 | 1,783 | 1,804 | 1,767 | 1,774 | 26,000 | 1,774 |
| 2024-01-23 | 1,789 | 1,794 | 1,772 | 1,787 | 33,300 | 1,787 |
| 2024-01-22 | 1,770 | 1,777 | 1,756 | 1,775 | 46,400 | 1,775 |
| 2024-01-19 | 1,810 | 1,810 | 1,766 | 1,771 | 47,500 | 1,771 |
| 2024-01-18 | 1,804 | 1,808 | 1,782 | 1,808 | 32,100 | 1,808 |
| 2024-01-17 | 1,800 | 1,812 | 1,785 | 1,794 | 43,500 | 1,794 |
| 2024-01-16 | 1,817 | 1,823 | 1,778 | 1,787 | 48,900 | 1,787 |
| 2024-01-15 | 1,765 | 1,816 | 1,761 | 1,816 | 57,500 | 1,816 |
| 2024-01-12 | 1,746 | 1,759 | 1,722 | 1,743 | 62,900 | 1,743 |
| 2024-01-11 | 1,728 | 1,761 | 1,722 | 1,740 | 52,200 | 1,740 |
| 2024-01-10 | 1,725 | 1,733 | 1,715 | 1,715 | 59,500 | 1,715 |
| 2024-01-09 | 1,650 | 1,728 | 1,650 | 1,721 | 83,700 | 1,721 |
| 2024-01-05 | 1,670 | 1,678 | 1,644 | 1,647 | 46,700 | 1,647 |
| 2024-01-04 | 1,678 | 1,689 | 1,650 | 1,664 | 45,200 | 1,664 |
分割・併合履歴 ： [2005-09-27]1株→2株
