2792 (株)ハニーズホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,677 | 1,682 | 1,666 | 1,671 | 31,200 | 1,671 |
| 2024-12-05 | 1,646 | 1,676 | 1,645 | 1,675 | 55,200 | 1,675 |
| 2024-12-04 | 1,656 | 1,669 | 1,643 | 1,645 | 116,200 | 1,645 |
| 2024-12-03 | 1,646 | 1,656 | 1,639 | 1,648 | 53,900 | 1,648 |
| 2024-12-02 | 1,630 | 1,662 | 1,628 | 1,650 | 100,500 | 1,650 |
| 2024-11-29 | 1,604 | 1,637 | 1,600 | 1,628 | 81,300 | 1,628 |
| 2024-11-28 | 1,589 | 1,627 | 1,587 | 1,617 | 183,500 | 1,617 |
| 2024-11-27 | 1,633 | 1,636 | 1,616 | 1,624 | 298,800 | 1,624 |
| 2024-11-26 | 1,627 | 1,645 | 1,627 | 1,639 | 87,100 | 1,639 |
| 2024-11-25 | 1,625 | 1,628 | 1,612 | 1,617 | 109,300 | 1,617 |
| 2024-11-22 | 1,620 | 1,627 | 1,615 | 1,617 | 61,000 | 1,617 |
| 2024-11-21 | 1,627 | 1,633 | 1,605 | 1,611 | 73,400 | 1,611 |
| 2024-11-20 | 1,630 | 1,636 | 1,625 | 1,628 | 31,400 | 1,628 |
| 2024-11-19 | 1,636 | 1,643 | 1,627 | 1,628 | 39,600 | 1,628 |
| 2024-11-18 | 1,625 | 1,638 | 1,621 | 1,626 | 42,300 | 1,626 |
| 2024-11-15 | 1,625 | 1,631 | 1,619 | 1,626 | 62,900 | 1,626 |
| 2024-11-14 | 1,639 | 1,644 | 1,625 | 1,627 | 37,800 | 1,627 |
| 2024-11-13 | 1,627 | 1,645 | 1,625 | 1,635 | 36,300 | 1,635 |
| 2024-11-12 | 1,628 | 1,643 | 1,624 | 1,630 | 38,600 | 1,630 |
| 2024-11-11 | 1,630 | 1,635 | 1,608 | 1,620 | 69,400 | 1,620 |
| 2024-11-08 | 1,666 | 1,671 | 1,637 | 1,640 | 65,600 | 1,640 |
| 2024-11-07 | 1,650 | 1,664 | 1,641 | 1,653 | 72,600 | 1,653 |
| 2024-11-06 | 1,680 | 1,682 | 1,646 | 1,647 | 72,000 | 1,647 |
| 2024-11-05 | 1,680 | 1,680 | 1,660 | 1,676 | 30,900 | 1,676 |
| 2024-11-01 | 1,684 | 1,691 | 1,674 | 1,676 | 44,700 | 1,676 |
| 2024-10-31 | 1,687 | 1,699 | 1,685 | 1,688 | 46,800 | 1,688 |
| 2024-10-30 | 1,690 | 1,699 | 1,687 | 1,687 | 73,500 | 1,687 |
| 2024-10-29 | 1,706 | 1,711 | 1,686 | 1,690 | 32,900 | 1,690 |
| 2024-10-28 | 1,680 | 1,700 | 1,680 | 1,698 | 37,300 | 1,698 |
| 2024-10-25 | 1,700 | 1,701 | 1,672 | 1,676 | 46,300 | 1,676 |
| 2024-10-24 | 1,711 | 1,716 | 1,694 | 1,707 | 56,600 | 1,707 |
| 2024-10-23 | 1,720 | 1,729 | 1,704 | 1,712 | 61,000 | 1,712 |
| 2024-10-22 | 1,760 | 1,760 | 1,720 | 1,726 | 48,700 | 1,726 |
| 2024-10-21 | 1,761 | 1,769 | 1,756 | 1,761 | 42,500 | 1,761 |
| 2024-10-18 | 1,760 | 1,778 | 1,751 | 1,760 | 49,400 | 1,760 |
| 2024-10-17 | 1,776 | 1,776 | 1,755 | 1,760 | 42,800 | 1,760 |
| 2024-10-16 | 1,758 | 1,785 | 1,755 | 1,767 | 92,200 | 1,767 |
| 2024-10-15 | 1,761 | 1,761 | 1,741 | 1,758 | 50,200 | 1,758 |
| 2024-10-11 | 1,733 | 1,764 | 1,733 | 1,748 | 80,100 | 1,748 |
| 2024-10-10 | 1,747 | 1,747 | 1,726 | 1,733 | 47,100 | 1,733 |
| 2024-10-09 | 1,728 | 1,744 | 1,728 | 1,744 | 42,500 | 1,744 |
| 2024-10-08 | 1,738 | 1,749 | 1,717 | 1,726 | 72,800 | 1,726 |
| 2024-10-07 | 1,750 | 1,766 | 1,742 | 1,762 | 111,100 | 1,762 |
| 2024-10-04 | 1,734 | 1,749 | 1,725 | 1,739 | 74,300 | 1,739 |
| 2024-10-03 | 1,726 | 1,735 | 1,714 | 1,735 | 112,700 | 1,735 |
| 2024-10-02 | 1,708 | 1,715 | 1,686 | 1,709 | 89,100 | 1,709 |
| 2024-10-01 | 1,719 | 1,719 | 1,682 | 1,707 | 115,700 | 1,707 |
| 2024-09-30 | 1,692 | 1,737 | 1,685 | 1,721 | 203,400 | 1,721 |
| 2024-09-27 | 1,643 | 1,727 | 1,640 | 1,725 | 419,600 | 1,725 |
| 2024-09-26 | 1,647 | 1,679 | 1,638 | 1,678 | 237,200 | 1,678 |
| 2024-09-25 | 1,627 | 1,648 | 1,619 | 1,643 | 113,300 | 1,643 |
| 2024-09-24 | 1,629 | 1,629 | 1,608 | 1,618 | 92,500 | 1,618 |
| 2024-09-20 | 1,640 | 1,644 | 1,585 | 1,629 | 108,300 | 1,629 |
| 2024-09-19 | 1,632 | 1,640 | 1,630 | 1,635 | 52,700 | 1,635 |
| 2024-09-18 | 1,617 | 1,633 | 1,617 | 1,631 | 70,600 | 1,631 |
| 2024-09-17 | 1,618 | 1,626 | 1,602 | 1,615 | 61,900 | 1,615 |
| 2024-09-13 | 1,599 | 1,612 | 1,599 | 1,609 | 61,400 | 1,609 |
| 2024-09-12 | 1,605 | 1,616 | 1,592 | 1,605 | 60,800 | 1,605 |
| 2024-09-11 | 1,609 | 1,609 | 1,574 | 1,581 | 49,300 | 1,581 |
| 2024-09-10 | 1,600 | 1,616 | 1,600 | 1,607 | 34,600 | 1,607 |
| 2024-09-09 | 1,580 | 1,601 | 1,577 | 1,599 | 57,100 | 1,599 |
| 2024-09-06 | 1,600 | 1,609 | 1,591 | 1,592 | 57,000 | 1,592 |
| 2024-09-05 | 1,594 | 1,616 | 1,588 | 1,599 | 59,900 | 1,599 |
| 2024-09-04 | 1,588 | 1,611 | 1,588 | 1,594 | 69,600 | 1,594 |
| 2024-09-03 | 1,586 | 1,606 | 1,584 | 1,600 | 53,900 | 1,600 |
| 2024-09-02 | 1,590 | 1,594 | 1,578 | 1,588 | 53,000 | 1,588 |
| 2024-08-30 | 1,598 | 1,602 | 1,590 | 1,596 | 48,600 | 1,596 |
| 2024-08-29 | 1,605 | 1,615 | 1,592 | 1,606 | 43,800 | 1,606 |
| 2024-08-28 | 1,621 | 1,621 | 1,607 | 1,612 | 40,200 | 1,612 |
| 2024-08-27 | 1,607 | 1,630 | 1,607 | 1,627 | 52,800 | 1,627 |
| 2024-08-26 | 1,576 | 1,615 | 1,574 | 1,607 | 106,600 | 1,607 |
| 2024-08-23 | 1,559 | 1,571 | 1,553 | 1,559 | 45,900 | 1,559 |
| 2024-08-22 | 1,545 | 1,560 | 1,541 | 1,554 | 43,100 | 1,554 |
| 2024-08-21 | 1,528 | 1,542 | 1,526 | 1,536 | 34,200 | 1,536 |
| 2024-08-20 | 1,509 | 1,535 | 1,506 | 1,529 | 53,500 | 1,529 |
| 2024-08-19 | 1,513 | 1,513 | 1,499 | 1,509 | 51,000 | 1,509 |
| 2024-08-16 | 1,495 | 1,517 | 1,492 | 1,513 | 66,900 | 1,513 |
| 2024-08-15 | 1,487 | 1,497 | 1,482 | 1,486 | 50,400 | 1,486 |
| 2024-08-14 | 1,486 | 1,488 | 1,475 | 1,487 | 56,300 | 1,487 |
| 2024-08-13 | 1,471 | 1,475 | 1,451 | 1,472 | 77,900 | 1,472 |
| 2024-08-09 | 1,491 | 1,497 | 1,460 | 1,480 | 98,300 | 1,480 |
| 2024-08-08 | 1,454 | 1,488 | 1,445 | 1,464 | 96,900 | 1,464 |
| 2024-08-07 | 1,471 | 1,500 | 1,455 | 1,458 | 147,300 | 1,458 |
| 2024-08-06 | 1,495 | 1,518 | 1,469 | 1,496 | 167,700 | 1,496 |
| 2024-08-05 | 1,484 | 1,496 | 1,371 | 1,376 | 362,900 | 1,376 |
| 2024-08-02 | 1,550 | 1,552 | 1,518 | 1,524 | 163,200 | 1,524 |
| 2024-08-01 | 1,608 | 1,608 | 1,572 | 1,573 | 108,600 | 1,573 |
| 2024-07-31 | 1,581 | 1,614 | 1,573 | 1,614 | 96,500 | 1,614 |
| 2024-07-30 | 1,595 | 1,595 | 1,581 | 1,582 | 61,800 | 1,582 |
| 2024-07-29 | 1,596 | 1,596 | 1,585 | 1,593 | 54,900 | 1,593 |
| 2024-07-26 | 1,590 | 1,596 | 1,575 | 1,579 | 100,600 | 1,579 |
| 2024-07-25 | 1,575 | 1,598 | 1,568 | 1,593 | 111,900 | 1,593 |
| 2024-07-24 | 1,592 | 1,596 | 1,575 | 1,580 | 59,700 | 1,580 |
| 2024-07-23 | 1,589 | 1,598 | 1,583 | 1,595 | 72,900 | 1,595 |
| 2024-07-22 | 1,580 | 1,589 | 1,566 | 1,589 | 82,900 | 1,589 |
| 2024-07-19 | 1,576 | 1,597 | 1,570 | 1,582 | 90,900 | 1,582 |
| 2024-07-18 | 1,566 | 1,577 | 1,564 | 1,573 | 95,600 | 1,573 |
| 2024-07-17 | 1,570 | 1,585 | 1,566 | 1,566 | 88,000 | 1,566 |
| 2024-07-16 | 1,598 | 1,600 | 1,564 | 1,568 | 129,300 | 1,568 |
| 2024-07-12 | 1,580 | 1,594 | 1,574 | 1,587 | 95,600 | 1,587 |
| 2024-07-11 | 1,580 | 1,592 | 1,563 | 1,577 | 134,600 | 1,577 |
| 2024-07-10 | 1,550 | 1,583 | 1,533 | 1,582 | 399,200 | 1,582 |
| 2024-07-09 | 1,576 | 1,595 | 1,576 | 1,594 | 152,200 | 1,594 |
| 2024-07-08 | 1,596 | 1,599 | 1,575 | 1,577 | 109,800 | 1,577 |
| 2024-07-05 | 1,597 | 1,597 | 1,580 | 1,580 | 59,700 | 1,580 |
| 2024-07-04 | 1,595 | 1,596 | 1,587 | 1,592 | 51,300 | 1,592 |
| 2024-07-03 | 1,575 | 1,597 | 1,575 | 1,590 | 115,600 | 1,590 |
| 2024-07-02 | 1,564 | 1,569 | 1,556 | 1,560 | 78,300 | 1,560 |
| 2024-07-01 | 1,578 | 1,584 | 1,565 | 1,569 | 124,600 | 1,569 |
| 2024-06-28 | 1,596 | 1,598 | 1,577 | 1,582 | 73,400 | 1,582 |
| 2024-06-27 | 1,598 | 1,605 | 1,591 | 1,592 | 70,900 | 1,592 |
| 2024-06-26 | 1,600 | 1,608 | 1,592 | 1,597 | 66,700 | 1,597 |
| 2024-06-25 | 1,590 | 1,607 | 1,585 | 1,603 | 83,300 | 1,603 |
| 2024-06-24 | 1,582 | 1,591 | 1,568 | 1,582 | 82,600 | 1,582 |
| 2024-06-21 | 1,584 | 1,602 | 1,578 | 1,578 | 70,500 | 1,578 |
| 2024-06-20 | 1,588 | 1,595 | 1,577 | 1,582 | 65,300 | 1,582 |
| 2024-06-19 | 1,595 | 1,607 | 1,588 | 1,598 | 40,400 | 1,598 |
| 2024-06-18 | 1,596 | 1,618 | 1,592 | 1,600 | 91,500 | 1,600 |
| 2024-06-17 | 1,605 | 1,605 | 1,578 | 1,582 | 84,100 | 1,582 |
| 2024-06-14 | 1,559 | 1,614 | 1,557 | 1,608 | 141,000 | 1,608 |
| 2024-06-13 | 1,569 | 1,571 | 1,559 | 1,560 | 92,100 | 1,560 |
| 2024-06-12 | 1,576 | 1,588 | 1,573 | 1,574 | 76,700 | 1,574 |
| 2024-06-11 | 1,576 | 1,589 | 1,574 | 1,581 | 99,300 | 1,581 |
| 2024-06-10 | 1,588 | 1,590 | 1,563 | 1,575 | 152,600 | 1,575 |
| 2024-06-07 | 1,600 | 1,609 | 1,586 | 1,589 | 153,000 | 1,589 |
| 2024-06-06 | 1,628 | 1,628 | 1,585 | 1,594 | 208,500 | 1,594 |
| 2024-06-05 | 1,672 | 1,675 | 1,634 | 1,634 | 107,200 | 1,634 |
| 2024-06-04 | 1,655 | 1,682 | 1,655 | 1,678 | 139,100 | 1,678 |
| 2024-06-03 | 1,666 | 1,667 | 1,654 | 1,660 | 107,000 | 1,660 |
| 2024-05-31 | 1,631 | 1,656 | 1,631 | 1,654 | 136,700 | 1,654 |
| 2024-05-30 | 1,610 | 1,638 | 1,602 | 1,628 | 559,300 | 1,628 |
| 2024-05-29 | 1,667 | 1,671 | 1,639 | 1,639 | 685,500 | 1,639 |
| 2024-05-28 | 1,684 | 1,694 | 1,682 | 1,682 | 159,800 | 1,682 |
| 2024-05-27 | 1,688 | 1,689 | 1,678 | 1,686 | 131,200 | 1,686 |
| 2024-05-24 | 1,670 | 1,684 | 1,669 | 1,677 | 124,000 | 1,677 |
| 2024-05-23 | 1,676 | 1,685 | 1,656 | 1,674 | 173,400 | 1,674 |
| 2024-05-22 | 1,694 | 1,701 | 1,679 | 1,679 | 175,900 | 1,679 |
| 2024-05-21 | 1,700 | 1,704 | 1,695 | 1,698 | 83,900 | 1,698 |
| 2024-05-20 | 1,701 | 1,704 | 1,693 | 1,698 | 83,700 | 1,698 |
| 2024-05-17 | 1,697 | 1,707 | 1,688 | 1,691 | 125,600 | 1,691 |
| 2024-05-16 | 1,700 | 1,708 | 1,693 | 1,695 | 120,800 | 1,695 |
| 2024-05-15 | 1,722 | 1,723 | 1,695 | 1,695 | 191,600 | 1,695 |
| 2024-05-14 | 1,739 | 1,740 | 1,716 | 1,722 | 153,700 | 1,722 |
| 2024-05-13 | 1,737 | 1,737 | 1,729 | 1,733 | 91,100 | 1,733 |
| 2024-05-10 | 1,747 | 1,747 | 1,715 | 1,723 | 160,200 | 1,723 |
| 2024-05-09 | 1,724 | 1,745 | 1,719 | 1,738 | 161,800 | 1,738 |
| 2024-05-08 | 1,748 | 1,754 | 1,730 | 1,732 | 131,800 | 1,732 |
| 2024-05-07 | 1,718 | 1,746 | 1,717 | 1,742 | 211,400 | 1,742 |
| 2024-05-02 | 1,703 | 1,723 | 1,702 | 1,716 | 121,300 | 1,716 |
| 2024-05-01 | 1,705 | 1,713 | 1,697 | 1,700 | 144,800 | 1,700 |
| 2024-04-30 | 1,716 | 1,716 | 1,695 | 1,707 | 186,600 | 1,707 |
| 2024-04-26 | 1,699 | 1,716 | 1,691 | 1,710 | 130,500 | 1,710 |
| 2024-04-25 | 1,716 | 1,721 | 1,703 | 1,707 | 126,300 | 1,707 |
| 2024-04-24 | 1,738 | 1,745 | 1,723 | 1,728 | 77,800 | 1,728 |
| 2024-04-23 | 1,699 | 1,732 | 1,695 | 1,732 | 157,300 | 1,732 |
| 2024-04-22 | 1,678 | 1,691 | 1,669 | 1,689 | 95,900 | 1,689 |
| 2024-04-19 | 1,679 | 1,679 | 1,648 | 1,656 | 114,600 | 1,656 |
| 2024-04-18 | 1,660 | 1,687 | 1,660 | 1,681 | 59,700 | 1,681 |
| 2024-04-17 | 1,691 | 1,691 | 1,654 | 1,660 | 102,800 | 1,660 |
| 2024-04-16 | 1,741 | 1,741 | 1,690 | 1,690 | 158,100 | 1,690 |
| 2024-04-15 | 1,723 | 1,737 | 1,722 | 1,731 | 99,900 | 1,731 |
| 2024-04-12 | 1,725 | 1,725 | 1,715 | 1,722 | 65,500 | 1,722 |
| 2024-04-11 | 1,729 | 1,730 | 1,713 | 1,720 | 87,000 | 1,720 |
| 2024-04-10 | 1,741 | 1,746 | 1,725 | 1,741 | 74,200 | 1,741 |
| 2024-04-09 | 1,731 | 1,742 | 1,721 | 1,734 | 63,500 | 1,734 |
| 2024-04-08 | 1,735 | 1,742 | 1,719 | 1,733 | 91,900 | 1,733 |
| 2024-04-05 | 1,705 | 1,734 | 1,702 | 1,728 | 124,800 | 1,728 |
| 2024-04-04 | 1,745 | 1,747 | 1,710 | 1,713 | 151,100 | 1,713 |
| 2024-04-03 | 1,743 | 1,755 | 1,714 | 1,740 | 245,100 | 1,740 |
| 2024-04-02 | 1,849 | 1,849 | 1,750 | 1,766 | 279,400 | 1,766 |
| 2024-04-01 | 1,817 | 1,870 | 1,805 | 1,846 | 251,600 | 1,846 |
| 2024-03-29 | 1,675 | 1,809 | 1,673 | 1,780 | 463,000 | 1,780 |
| 2024-03-28 | 1,726 | 1,738 | 1,722 | 1,731 | 181,000 | 1,731 |
| 2024-03-27 | 1,720 | 1,741 | 1,718 | 1,738 | 103,100 | 1,738 |
| 2024-03-26 | 1,719 | 1,724 | 1,696 | 1,715 | 99,400 | 1,715 |
| 2024-03-25 | 1,725 | 1,734 | 1,721 | 1,723 | 82,100 | 1,723 |
| 2024-03-22 | 1,715 | 1,731 | 1,711 | 1,721 | 82,000 | 1,721 |
| 2024-03-21 | 1,723 | 1,723 | 1,714 | 1,714 | 68,800 | 1,714 |
| 2024-03-19 | 1,725 | 1,725 | 1,700 | 1,715 | 68,500 | 1,715 |
| 2024-03-18 | 1,736 | 1,736 | 1,715 | 1,723 | 80,000 | 1,723 |
| 2024-03-15 | 1,720 | 1,740 | 1,715 | 1,725 | 93,400 | 1,725 |
| 2024-03-14 | 1,693 | 1,722 | 1,688 | 1,720 | 68,100 | 1,720 |
| 2024-03-13 | 1,730 | 1,730 | 1,689 | 1,694 | 90,900 | 1,694 |
| 2024-03-12 | 1,701 | 1,728 | 1,697 | 1,728 | 133,100 | 1,728 |
| 2024-03-11 | 1,675 | 1,701 | 1,675 | 1,697 | 193,000 | 1,697 |
| 2024-03-08 | 1,656 | 1,679 | 1,647 | 1,679 | 117,600 | 1,679 |
| 2024-03-07 | 1,665 | 1,674 | 1,661 | 1,672 | 118,100 | 1,672 |
| 2024-03-06 | 1,641 | 1,666 | 1,640 | 1,662 | 87,600 | 1,662 |
| 2024-03-05 | 1,639 | 1,654 | 1,631 | 1,653 | 98,500 | 1,653 |
| 2024-03-04 | 1,652 | 1,653 | 1,622 | 1,628 | 86,400 | 1,628 |
| 2024-03-01 | 1,662 | 1,667 | 1,637 | 1,637 | 97,100 | 1,637 |
| 2024-02-29 | 1,669 | 1,675 | 1,657 | 1,662 | 77,000 | 1,662 |
| 2024-02-28 | 1,648 | 1,671 | 1,647 | 1,668 | 76,800 | 1,668 |
| 2024-02-27 | 1,657 | 1,658 | 1,637 | 1,649 | 74,800 | 1,649 |
| 2024-02-26 | 1,635 | 1,658 | 1,630 | 1,654 | 130,500 | 1,654 |
| 2024-02-22 | 1,630 | 1,631 | 1,621 | 1,624 | 82,100 | 1,624 |
| 2024-02-21 | 1,623 | 1,623 | 1,607 | 1,623 | 73,200 | 1,623 |
| 2024-02-20 | 1,626 | 1,627 | 1,606 | 1,612 | 111,800 | 1,612 |
| 2024-02-19 | 1,607 | 1,622 | 1,602 | 1,622 | 77,000 | 1,622 |
| 2024-02-16 | 1,612 | 1,620 | 1,604 | 1,609 | 111,800 | 1,609 |
| 2024-02-15 | 1,638 | 1,638 | 1,605 | 1,609 | 154,200 | 1,609 |
| 2024-02-14 | 1,645 | 1,648 | 1,630 | 1,632 | 86,300 | 1,632 |
| 2024-02-13 | 1,664 | 1,668 | 1,631 | 1,649 | 144,000 | 1,649 |
| 2024-02-09 | 1,669 | 1,682 | 1,661 | 1,661 | 84,700 | 1,661 |
| 2024-02-08 | 1,690 | 1,690 | 1,662 | 1,671 | 105,200 | 1,671 |
| 2024-02-07 | 1,685 | 1,698 | 1,682 | 1,696 | 92,300 | 1,696 |
| 2024-02-06 | 1,689 | 1,695 | 1,672 | 1,685 | 99,900 | 1,685 |
| 2024-02-05 | 1,676 | 1,691 | 1,666 | 1,691 | 137,900 | 1,691 |
| 2024-02-02 | 1,662 | 1,662 | 1,646 | 1,657 | 70,900 | 1,657 |
| 2024-02-01 | 1,660 | 1,662 | 1,644 | 1,658 | 88,200 | 1,658 |
| 2024-01-31 | 1,647 | 1,667 | 1,644 | 1,667 | 116,400 | 1,667 |
| 2024-01-30 | 1,650 | 1,662 | 1,641 | 1,642 | 279,400 | 1,642 |
| 2024-01-29 | 1,638 | 1,652 | 1,638 | 1,648 | 121,500 | 1,648 |
| 2024-01-26 | 1,643 | 1,649 | 1,623 | 1,627 | 164,600 | 1,627 |
| 2024-01-25 | 1,637 | 1,639 | 1,630 | 1,638 | 90,000 | 1,638 |
| 2024-01-24 | 1,645 | 1,649 | 1,628 | 1,643 | 140,100 | 1,643 |
| 2024-01-23 | 1,660 | 1,673 | 1,648 | 1,653 | 123,500 | 1,653 |
| 2024-01-22 | 1,667 | 1,668 | 1,646 | 1,662 | 166,800 | 1,662 |
| 2024-01-19 | 1,684 | 1,688 | 1,661 | 1,669 | 321,400 | 1,669 |
| 2024-01-18 | 1,620 | 1,664 | 1,619 | 1,642 | 471,900 | 1,642 |
| 2024-01-17 | 1,612 | 1,626 | 1,600 | 1,600 | 182,200 | 1,600 |
| 2024-01-16 | 1,636 | 1,650 | 1,614 | 1,614 | 267,600 | 1,614 |
| 2024-01-15 | 1,644 | 1,661 | 1,632 | 1,635 | 204,000 | 1,635 |
| 2024-01-12 | 1,645 | 1,658 | 1,630 | 1,635 | 250,300 | 1,635 |
| 2024-01-11 | 1,648 | 1,667 | 1,625 | 1,645 | 571,400 | 1,645 |
| 2024-01-10 | 1,694 | 1,705 | 1,679 | 1,699 | 211,000 | 1,699 |
| 2024-01-09 | 1,672 | 1,705 | 1,655 | 1,694 | 245,400 | 1,694 |
| 2024-01-05 | 1,700 | 1,700 | 1,637 | 1,637 | 299,200 | 1,637 |
| 2024-01-04 | 1,737 | 1,737 | 1,705 | 1,716 | 166,100 | 1,716 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株
