3003 ヒューリック(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,401 | 1,422 | 1,398.5 | 1,416.5 | 4,012,300 | 1,416.50 |
| 2024-12-02 | 1,358 | 1,392 | 1,356.5 | 1,390 | 5,070,700 | 1,390 |
| 2024-11-29 | 1,356.5 | 1,366.5 | 1,341 | 1,349 | 4,661,300 | 1,349 |
| 2024-11-28 | 1,302.5 | 1,358 | 1,302.5 | 1,345.5 | 11,190,900 | 1,345.50 |
| 2024-11-27 | 1,425 | 1,428 | 1,416 | 1,422.5 | 1,803,200 | 1,422.50 |
| 2024-11-26 | 1,428.5 | 1,438.5 | 1,422.5 | 1,434.5 | 1,260,200 | 1,434.50 |
| 2024-11-25 | 1,444.5 | 1,450.5 | 1,425 | 1,425 | 4,363,900 | 1,425 |
| 2024-11-22 | 1,420 | 1,431.5 | 1,416 | 1,427 | 1,172,800 | 1,427 |
| 2024-11-21 | 1,432.5 | 1,435 | 1,418.5 | 1,422.5 | 1,496,900 | 1,422.50 |
| 2024-11-20 | 1,441 | 1,453 | 1,436 | 1,436 | 894,200 | 1,436 |
| 2024-11-19 | 1,437.5 | 1,448 | 1,437 | 1,442.5 | 619,500 | 1,442.50 |
| 2024-11-18 | 1,434 | 1,443 | 1,425.5 | 1,434.5 | 646,500 | 1,434.50 |
| 2024-11-15 | 1,432.5 | 1,442.5 | 1,429.5 | 1,437 | 669,200 | 1,437 |
| 2024-11-14 | 1,435 | 1,448.5 | 1,428.5 | 1,433.5 | 1,072,400 | 1,433.50 |
| 2024-11-13 | 1,445 | 1,455 | 1,439 | 1,439.5 | 1,392,500 | 1,439.50 |
| 2024-11-12 | 1,457.5 | 1,470 | 1,455.5 | 1,457.5 | 840,000 | 1,457.50 |
| 2024-11-11 | 1,453 | 1,468.5 | 1,450.5 | 1,458.5 | 986,400 | 1,458.50 |
| 2024-11-08 | 1,493 | 1,501 | 1,448.5 | 1,456 | 2,072,800 | 1,456 |
| 2024-11-07 | 1,453.5 | 1,485.5 | 1,452 | 1,480.5 | 1,321,600 | 1,480.50 |
| 2024-11-06 | 1,450 | 1,467 | 1,450 | 1,455 | 1,571,500 | 1,455 |
| 2024-11-05 | 1,432.5 | 1,440 | 1,421 | 1,436 | 1,497,700 | 1,436 |
| 2024-11-01 | 1,400 | 1,431.5 | 1,398 | 1,431.5 | 1,867,600 | 1,431.50 |
| 2024-10-31 | 1,417 | 1,422.5 | 1,405.5 | 1,421 | 2,072,800 | 1,421 |
| 2024-10-30 | 1,412 | 1,426 | 1,404.5 | 1,413.5 | 3,061,900 | 1,413.50 |
| 2024-10-29 | 1,389 | 1,412 | 1,384 | 1,412 | 3,412,100 | 1,412 |
| 2024-10-28 | 1,372 | 1,401.5 | 1,357 | 1,360 | 4,550,100 | 1,360 |
| 2024-10-25 | 1,359 | 1,371 | 1,354 | 1,362.5 | 2,321,500 | 1,362.50 |
| 2024-10-24 | 1,365 | 1,368.5 | 1,352.5 | 1,359.5 | 2,461,500 | 1,359.50 |
| 2024-10-23 | 1,391 | 1,403.5 | 1,366.5 | 1,367 | 3,376,900 | 1,367 |
| 2024-10-22 | 1,412 | 1,415.5 | 1,392 | 1,404.5 | 2,248,500 | 1,404.50 |
| 2024-10-21 | 1,432.5 | 1,436 | 1,417.5 | 1,421.5 | 1,380,800 | 1,421.50 |
| 2024-10-18 | 1,433 | 1,439.5 | 1,428.5 | 1,432.5 | 1,017,900 | 1,432.50 |
| 2024-10-17 | 1,440.5 | 1,453 | 1,436 | 1,439.5 | 1,182,600 | 1,439.50 |
| 2024-10-16 | 1,431 | 1,449.5 | 1,424 | 1,429.5 | 1,171,900 | 1,429.50 |
| 2024-10-15 | 1,443.5 | 1,444.5 | 1,430 | 1,436 | 1,529,600 | 1,436 |
| 2024-10-11 | 1,440 | 1,449 | 1,433 | 1,434.5 | 1,404,600 | 1,434.50 |
| 2024-10-10 | 1,458 | 1,463 | 1,444 | 1,444 | 1,438,200 | 1,444 |
| 2024-10-09 | 1,459.5 | 1,463.5 | 1,449 | 1,457 | 1,546,200 | 1,457 |
| 2024-10-08 | 1,473.5 | 1,481.5 | 1,457 | 1,459 | 1,383,300 | 1,459 |
| 2024-10-07 | 1,500 | 1,501 | 1,481 | 1,482.5 | 1,398,000 | 1,482.50 |
| 2024-10-04 | 1,500 | 1,510 | 1,487 | 1,487.5 | 1,551,100 | 1,487.50 |
| 2024-10-03 | 1,491 | 1,495 | 1,472 | 1,489 | 1,723,100 | 1,489 |
| 2024-10-02 | 1,458.5 | 1,468.5 | 1,447.5 | 1,462 | 1,576,900 | 1,462 |
| 2024-10-01 | 1,456.5 | 1,462 | 1,448 | 1,449.5 | 1,688,500 | 1,449.50 |
| 2024-09-30 | 1,468 | 1,476.5 | 1,446.5 | 1,454.5 | 2,784,400 | 1,454.50 |
| 2024-09-27 | 1,494 | 1,518.5 | 1,485 | 1,513.5 | 2,322,800 | 1,513.50 |
| 2024-09-26 | 1,474.5 | 1,495 | 1,470 | 1,494.5 | 1,523,200 | 1,494.50 |
| 2024-09-25 | 1,465.5 | 1,474 | 1,455.5 | 1,466.5 | 1,124,300 | 1,466.50 |
| 2024-09-24 | 1,458 | 1,469.5 | 1,452 | 1,455 | 1,844,200 | 1,455 |
| 2024-09-20 | 1,450.5 | 1,462 | 1,438.5 | 1,448 | 2,859,600 | 1,448 |
| 2024-09-19 | 1,444 | 1,452 | 1,439 | 1,444 | 1,065,500 | 1,444 |
| 2024-09-18 | 1,443 | 1,449 | 1,417 | 1,428 | 1,223,400 | 1,428 |
| 2024-09-17 | 1,437.5 | 1,447.5 | 1,416 | 1,447 | 1,939,500 | 1,447 |
| 2024-09-13 | 1,447 | 1,457.5 | 1,430.5 | 1,435.5 | 1,652,300 | 1,435.50 |
| 2024-09-12 | 1,448 | 1,468.5 | 1,443 | 1,454 | 1,414,800 | 1,454 |
| 2024-09-11 | 1,460 | 1,461 | 1,430.5 | 1,446.5 | 1,482,300 | 1,446.50 |
| 2024-09-10 | 1,467.5 | 1,483 | 1,463.5 | 1,469.5 | 1,375,900 | 1,469.50 |
| 2024-09-09 | 1,450 | 1,476.5 | 1,445.5 | 1,468 | 1,143,600 | 1,468 |
| 2024-09-06 | 1,460 | 1,479 | 1,460 | 1,471 | 997,000 | 1,471 |
| 2024-09-05 | 1,450 | 1,473 | 1,438.5 | 1,462.5 | 1,160,200 | 1,462.50 |
| 2024-09-04 | 1,460 | 1,463 | 1,434 | 1,452 | 2,217,100 | 1,452 |
| 2024-09-03 | 1,485 | 1,493 | 1,480.5 | 1,489.5 | 1,637,500 | 1,489.50 |
| 2024-09-02 | 1,502.5 | 1,508 | 1,481 | 1,485.5 | 1,528,900 | 1,485.50 |
| 2024-08-30 | 1,499 | 1,510 | 1,489 | 1,506.5 | 1,712,200 | 1,506.50 |
| 2024-08-29 | 1,503 | 1,512 | 1,500 | 1,509 | 1,074,100 | 1,509 |
| 2024-08-28 | 1,524.5 | 1,529.5 | 1,483 | 1,514 | 1,428,000 | 1,514 |
| 2024-08-27 | 1,490 | 1,518 | 1,489.5 | 1,513.5 | 1,689,000 | 1,513.50 |
| 2024-08-26 | 1,459 | 1,490 | 1,455.5 | 1,489.5 | 1,518,600 | 1,489.50 |
| 2024-08-23 | 1,447.5 | 1,462 | 1,445 | 1,448.5 | 962,900 | 1,448.50 |
| 2024-08-22 | 1,426.5 | 1,437.5 | 1,416.5 | 1,436 | 1,041,900 | 1,436 |
| 2024-08-21 | 1,424.5 | 1,439 | 1,416.5 | 1,424.5 | 1,672,700 | 1,424.50 |
| 2024-08-20 | 1,441.5 | 1,449.5 | 1,433 | 1,440 | 942,300 | 1,440 |
| 2024-08-19 | 1,441.5 | 1,449.5 | 1,426.5 | 1,431 | 1,004,900 | 1,431 |
| 2024-08-16 | 1,431.5 | 1,440 | 1,424 | 1,437 | 1,212,200 | 1,437 |
| 2024-08-15 | 1,415 | 1,419 | 1,405 | 1,413.5 | 1,412,500 | 1,413.50 |
| 2024-08-14 | 1,402 | 1,413 | 1,389 | 1,408 | 1,590,700 | 1,408 |
| 2024-08-13 | 1,402 | 1,404 | 1,376 | 1,399 | 2,172,500 | 1,399 |
| 2024-08-09 | 1,413 | 1,419.5 | 1,377 | 1,388 | 2,374,200 | 1,388 |
| 2024-08-08 | 1,387 | 1,434 | 1,383 | 1,400.5 | 1,659,000 | 1,400.50 |
| 2024-08-07 | 1,342 | 1,426 | 1,333.5 | 1,399.5 | 2,301,200 | 1,399.50 |
| 2024-08-06 | 1,358 | 1,405 | 1,335 | 1,353 | 4,563,700 | 1,353 |
| 2024-08-05 | 1,310 | 1,351.5 | 1,260.5 | 1,268 | 4,588,100 | 1,268 |
| 2024-08-02 | 1,352 | 1,376.5 | 1,343 | 1,370 | 3,046,200 | 1,370 |
| 2024-08-01 | 1,435 | 1,440.5 | 1,360 | 1,374.5 | 4,416,400 | 1,374.50 |
| 2024-07-31 | 1,449.5 | 1,474.5 | 1,446 | 1,471.5 | 2,110,400 | 1,471.50 |
| 2024-07-30 | 1,462 | 1,484.5 | 1,460.5 | 1,475.5 | 1,543,600 | 1,475.50 |
| 2024-07-29 | 1,462 | 1,485.5 | 1,456 | 1,468 | 1,852,200 | 1,468 |
| 2024-07-26 | 1,465 | 1,488 | 1,440 | 1,450 | 2,283,600 | 1,450 |
| 2024-07-25 | 1,457 | 1,463.5 | 1,436 | 1,456.5 | 1,579,000 | 1,456.50 |
| 2024-07-24 | 1,478.5 | 1,478.5 | 1,457.5 | 1,459.5 | 1,150,100 | 1,459.50 |
| 2024-07-23 | 1,490 | 1,493 | 1,476.5 | 1,483 | 1,208,500 | 1,483 |
| 2024-07-22 | 1,492.5 | 1,492.5 | 1,471 | 1,471.5 | 886,300 | 1,471.50 |
| 2024-07-19 | 1,513 | 1,517 | 1,483 | 1,487 | 1,341,200 | 1,487 |
| 2024-07-18 | 1,503.5 | 1,517 | 1,495 | 1,510 | 1,716,600 | 1,510 |
| 2024-07-17 | 1,483.5 | 1,509 | 1,477.5 | 1,508.5 | 2,099,400 | 1,508.50 |
| 2024-07-16 | 1,489.5 | 1,489.5 | 1,470.5 | 1,474.5 | 1,168,600 | 1,474.50 |
| 2024-07-12 | 1,464 | 1,509 | 1,461.5 | 1,490 | 3,482,400 | 1,490 |
| 2024-07-11 | 1,454 | 1,458 | 1,446 | 1,452.5 | 1,456,800 | 1,452.50 |
| 2024-07-10 | 1,435.5 | 1,442.5 | 1,431 | 1,441 | 1,078,900 | 1,441 |
| 2024-07-09 | 1,445 | 1,449 | 1,433 | 1,445.5 | 1,450,100 | 1,445.50 |
| 2024-07-08 | 1,419.5 | 1,447 | 1,417 | 1,446.5 | 2,951,500 | 1,446.50 |
| 2024-07-05 | 1,433 | 1,434.5 | 1,401 | 1,413 | 2,582,200 | 1,413 |
| 2024-07-04 | 1,441.5 | 1,441.5 | 1,429 | 1,434.5 | 1,495,500 | 1,434.50 |
| 2024-07-03 | 1,427 | 1,438.5 | 1,419.5 | 1,438 | 1,496,400 | 1,438 |
| 2024-07-02 | 1,424 | 1,433 | 1,413.5 | 1,430.5 | 2,273,100 | 1,430.50 |
| 2024-07-01 | 1,435 | 1,445 | 1,425.5 | 1,425.5 | 1,469,300 | 1,425.50 |
| 2024-06-28 | 1,430 | 1,433 | 1,421 | 1,424.5 | 1,487,200 | 1,424.50 |
| 2024-06-27 | 1,420 | 1,433 | 1,418 | 1,427 | 1,998,300 | 1,427 |
| 2024-06-26 | 1,438.5 | 1,444.5 | 1,433 | 1,444 | 2,709,600 | 1,444 |
| 2024-06-25 | 1,438 | 1,456 | 1,437.5 | 1,450.5 | 2,012,500 | 1,450.50 |
| 2024-06-24 | 1,445 | 1,448 | 1,423.5 | 1,436 | 1,910,400 | 1,436 |
| 2024-06-21 | 1,421.5 | 1,450 | 1,421 | 1,437 | 4,492,400 | 1,437 |
| 2024-06-20 | 1,402 | 1,414.5 | 1,397 | 1,413.5 | 1,397,800 | 1,413.50 |
| 2024-06-19 | 1,421 | 1,427 | 1,409 | 1,412 | 1,364,900 | 1,412 |
| 2024-06-18 | 1,459 | 1,459 | 1,418 | 1,421 | 1,872,400 | 1,421 |
| 2024-06-17 | 1,464 | 1,465 | 1,439.5 | 1,447 | 1,163,100 | 1,447 |
| 2024-06-14 | 1,436 | 1,469 | 1,436 | 1,464.5 | 2,137,700 | 1,464.50 |
| 2024-06-13 | 1,457.5 | 1,460.5 | 1,442 | 1,447 | 2,148,200 | 1,447 |
| 2024-06-12 | 1,463 | 1,470 | 1,453 | 1,454 | 1,591,000 | 1,454 |
| 2024-06-11 | 1,490 | 1,496 | 1,474 | 1,474 | 1,433,100 | 1,474 |
| 2024-06-10 | 1,485.5 | 1,503.5 | 1,483.5 | 1,489.5 | 1,292,000 | 1,489.50 |
| 2024-06-07 | 1,481 | 1,491.5 | 1,476 | 1,483.5 | 999,100 | 1,483.50 |
| 2024-06-06 | 1,497 | 1,509.5 | 1,483.5 | 1,484.5 | 1,705,900 | 1,484.50 |
| 2024-06-05 | 1,484 | 1,510.5 | 1,484 | 1,497 | 2,084,300 | 1,497 |
| 2024-06-04 | 1,460 | 1,491.5 | 1,457 | 1,483 | 2,064,700 | 1,483 |
| 2024-06-03 | 1,470 | 1,484.5 | 1,467 | 1,472.5 | 1,944,900 | 1,472.50 |
| 2024-05-31 | 1,444 | 1,469.5 | 1,442 | 1,452 | 4,339,600 | 1,452 |
| 2024-05-30 | 1,430.5 | 1,445.5 | 1,421.5 | 1,435.5 | 1,562,000 | 1,435.50 |
| 2024-05-29 | 1,457 | 1,462.5 | 1,440 | 1,440.5 | 1,112,700 | 1,440.50 |
| 2024-05-28 | 1,452 | 1,460 | 1,447 | 1,457 | 1,412,600 | 1,457 |
| 2024-05-27 | 1,451.5 | 1,453.5 | 1,440.5 | 1,451 | 1,154,400 | 1,451 |
| 2024-05-24 | 1,450 | 1,463.5 | 1,446 | 1,454 | 1,782,200 | 1,454 |
| 2024-05-23 | 1,485.5 | 1,489.5 | 1,463 | 1,463 | 1,779,600 | 1,463 |
| 2024-05-22 | 1,514 | 1,514 | 1,487 | 1,487.5 | 1,639,000 | 1,487.50 |
| 2024-05-21 | 1,525 | 1,529 | 1,509.5 | 1,515 | 1,916,400 | 1,515 |
| 2024-05-20 | 1,503.5 | 1,537 | 1,502 | 1,535.5 | 2,504,300 | 1,535.50 |
| 2024-05-17 | 1,477 | 1,504.5 | 1,475.5 | 1,503 | 1,780,400 | 1,503 |
| 2024-05-16 | 1,497 | 1,502.5 | 1,475.5 | 1,480 | 1,586,500 | 1,480 |
| 2024-05-15 | 1,490 | 1,496 | 1,476 | 1,485.5 | 1,699,000 | 1,485.50 |
| 2024-05-14 | 1,465 | 1,494.5 | 1,464 | 1,490 | 1,785,600 | 1,490 |
| 2024-05-13 | 1,486 | 1,488 | 1,467 | 1,475 | 2,086,400 | 1,475 |
| 2024-05-10 | 1,486 | 1,513 | 1,485.5 | 1,509 | 1,713,700 | 1,509 |
| 2024-05-09 | 1,478.5 | 1,498 | 1,475 | 1,483.5 | 1,425,700 | 1,483.50 |
| 2024-05-08 | 1,495.5 | 1,501 | 1,470 | 1,472.5 | 1,753,200 | 1,472.50 |
| 2024-05-07 | 1,515 | 1,516.5 | 1,485 | 1,490.5 | 1,994,300 | 1,490.50 |
| 2024-05-02 | 1,493 | 1,511.5 | 1,487 | 1,502 | 2,305,600 | 1,502 |
| 2024-05-01 | 1,455.5 | 1,492 | 1,455 | 1,485 | 2,210,800 | 1,485 |
| 2024-04-30 | 1,471.5 | 1,473 | 1,451.5 | 1,458 | 3,148,600 | 1,458 |
| 2024-04-26 | 1,424.5 | 1,468 | 1,424.5 | 1,462.5 | 2,968,100 | 1,462.50 |
| 2024-04-25 | 1,489.5 | 1,509 | 1,410.5 | 1,424.5 | 5,606,500 | 1,424.50 |
| 2024-04-24 | 1,497 | 1,497.5 | 1,473 | 1,488 | 2,895,500 | 1,488 |
| 2024-04-23 | 1,488.5 | 1,504 | 1,486.5 | 1,496.5 | 1,807,300 | 1,496.50 |
| 2024-04-22 | 1,465 | 1,494 | 1,460.5 | 1,489 | 2,806,300 | 1,489 |
| 2024-04-19 | 1,456 | 1,460 | 1,409.5 | 1,437 | 3,296,500 | 1,437 |
| 2024-04-18 | 1,471 | 1,481 | 1,458.5 | 1,459.5 | 2,746,100 | 1,459.50 |
| 2024-04-17 | 1,500 | 1,510 | 1,468 | 1,470 | 2,450,600 | 1,470 |
| 2024-04-16 | 1,480 | 1,500 | 1,472.5 | 1,492 | 2,954,600 | 1,492 |
| 2024-04-15 | 1,498 | 1,498.5 | 1,467 | 1,490.5 | 3,735,900 | 1,490.50 |
| 2024-04-12 | 1,500 | 1,539 | 1,499 | 1,522.5 | 2,543,500 | 1,522.50 |
| 2024-04-11 | 1,498 | 1,513 | 1,492 | 1,497.5 | 2,662,500 | 1,497.50 |
| 2024-04-10 | 1,531 | 1,533 | 1,515.5 | 1,523 | 1,863,000 | 1,523 |
| 2024-04-09 | 1,505 | 1,518 | 1,494 | 1,512.5 | 2,140,500 | 1,512.50 |
| 2024-04-08 | 1,491 | 1,502.5 | 1,482 | 1,494.5 | 1,870,600 | 1,494.50 |
| 2024-04-05 | 1,478 | 1,481.5 | 1,456 | 1,477 | 3,115,400 | 1,477 |
| 2024-04-04 | 1,504 | 1,513.5 | 1,492.5 | 1,492.5 | 2,149,100 | 1,492.50 |
| 2024-04-03 | 1,482.5 | 1,499 | 1,469.5 | 1,493.5 | 3,535,600 | 1,493.50 |
| 2024-04-02 | 1,556 | 1,561 | 1,510 | 1,520 | 2,533,900 | 1,520 |
| 2024-04-01 | 1,599 | 1,601 | 1,542 | 1,555.5 | 2,781,300 | 1,555.50 |
| 2024-03-29 | 1,560.5 | 1,592.5 | 1,554 | 1,571.5 | 2,456,200 | 1,571.50 |
| 2024-03-28 | 1,557 | 1,573.5 | 1,547 | 1,550 | 2,046,000 | 1,550 |
| 2024-03-27 | 1,539.5 | 1,568 | 1,538.5 | 1,555 | 2,931,500 | 1,555 |
| 2024-03-26 | 1,528.5 | 1,550.5 | 1,524 | 1,530 | 1,603,400 | 1,530 |
| 2024-03-25 | 1,562 | 1,562 | 1,525 | 1,532 | 2,851,900 | 1,532 |
| 2024-03-22 | 1,555.5 | 1,573 | 1,537.5 | 1,563 | 2,593,400 | 1,563 |
| 2024-03-21 | 1,598 | 1,598.5 | 1,530.5 | 1,540.5 | 4,236,600 | 1,540.50 |
| 2024-03-19 | 1,526.5 | 1,578 | 1,523 | 1,578 | 3,242,100 | 1,578 |
| 2024-03-18 | 1,527 | 1,534.5 | 1,508 | 1,530 | 2,922,100 | 1,530 |
| 2024-03-15 | 1,480 | 1,514 | 1,476 | 1,514 | 4,496,200 | 1,514 |
| 2024-03-14 | 1,455 | 1,482.5 | 1,448 | 1,480 | 3,595,400 | 1,480 |
| 2024-03-13 | 1,488.5 | 1,490 | 1,457 | 1,471 | 2,539,100 | 1,471 |
| 2024-03-12 | 1,474.5 | 1,481.5 | 1,455 | 1,481.5 | 2,440,800 | 1,481.50 |
| 2024-03-11 | 1,515 | 1,517 | 1,465 | 1,488.5 | 2,485,800 | 1,488.50 |
| 2024-03-08 | 1,513 | 1,527 | 1,500 | 1,519.5 | 1,802,300 | 1,519.50 |
| 2024-03-07 | 1,525 | 1,538 | 1,521 | 1,526.5 | 1,895,000 | 1,526.50 |
| 2024-03-06 | 1,505 | 1,521 | 1,498 | 1,513 | 2,074,000 | 1,513 |
| 2024-03-05 | 1,511.5 | 1,513 | 1,479 | 1,486.5 | 2,230,900 | 1,486.50 |
| 2024-03-04 | 1,527 | 1,544.5 | 1,520.5 | 1,521.5 | 3,234,400 | 1,521.50 |
| 2024-03-01 | 1,500 | 1,522 | 1,493.5 | 1,510.5 | 2,737,600 | 1,510.50 |
| 2024-02-29 | 1,490 | 1,503.5 | 1,484 | 1,493 | 2,876,500 | 1,493 |
| 2024-02-28 | 1,493 | 1,498 | 1,481 | 1,486 | 2,950,600 | 1,486 |
| 2024-02-27 | 1,523 | 1,525 | 1,503 | 1,508.5 | 2,128,800 | 1,508.50 |
| 2024-02-26 | 1,541 | 1,551 | 1,527 | 1,527.5 | 1,952,700 | 1,527.50 |
| 2024-02-22 | 1,521 | 1,539 | 1,520.5 | 1,535.5 | 1,916,800 | 1,535.50 |
| 2024-02-21 | 1,519 | 1,529.5 | 1,515 | 1,521.5 | 1,339,200 | 1,521.50 |
| 2024-02-20 | 1,525.5 | 1,526 | 1,511.5 | 1,515.5 | 1,483,200 | 1,515.50 |
| 2024-02-19 | 1,543 | 1,544.5 | 1,510.5 | 1,512.5 | 2,027,700 | 1,512.50 |
| 2024-02-16 | 1,541 | 1,562 | 1,520.5 | 1,553 | 2,280,500 | 1,553 |
| 2024-02-15 | 1,521.5 | 1,535 | 1,508.5 | 1,535 | 1,495,000 | 1,535 |
| 2024-02-14 | 1,552.5 | 1,557.5 | 1,510 | 1,510 | 2,113,500 | 1,510 |
| 2024-02-13 | 1,568 | 1,570.5 | 1,537.5 | 1,550.5 | 2,597,800 | 1,550.50 |
| 2024-02-09 | 1,583.5 | 1,594 | 1,552 | 1,553.5 | 1,781,700 | 1,553.50 |
| 2024-02-08 | 1,586 | 1,597.5 | 1,563 | 1,588.5 | 1,756,900 | 1,588.50 |
| 2024-02-07 | 1,589.5 | 1,604 | 1,585 | 1,594 | 1,863,900 | 1,594 |
| 2024-02-06 | 1,616.5 | 1,624 | 1,584 | 1,597 | 1,975,700 | 1,597 |
| 2024-02-05 | 1,630 | 1,647.5 | 1,598 | 1,635.5 | 1,925,600 | 1,635.50 |
| 2024-02-02 | 1,633 | 1,638 | 1,610.5 | 1,621.5 | 1,467,700 | 1,621.50 |
| 2024-02-01 | 1,627 | 1,639 | 1,612 | 1,627.5 | 2,109,800 | 1,627.50 |
| 2024-01-31 | 1,578.5 | 1,648 | 1,568.5 | 1,638 | 4,203,800 | 1,638 |
| 2024-01-30 | 1,575 | 1,616.5 | 1,561 | 1,561.5 | 3,421,700 | 1,561.50 |
| 2024-01-29 | 1,546.5 | 1,565 | 1,546.5 | 1,564 | 1,263,200 | 1,564 |
| 2024-01-26 | 1,556 | 1,557 | 1,541.5 | 1,544.5 | 1,359,000 | 1,544.50 |
| 2024-01-25 | 1,557 | 1,562.5 | 1,538.5 | 1,555.5 | 1,731,500 | 1,555.50 |
| 2024-01-24 | 1,581.5 | 1,589 | 1,565 | 1,566.5 | 1,723,900 | 1,566.50 |
| 2024-01-23 | 1,614.5 | 1,625 | 1,584 | 1,594.5 | 1,849,700 | 1,594.50 |
| 2024-01-22 | 1,600.5 | 1,619.5 | 1,598.5 | 1,612.5 | 1,839,800 | 1,612.50 |
| 2024-01-19 | 1,580 | 1,582 | 1,564.5 | 1,580 | 1,233,600 | 1,580 |
| 2024-01-18 | 1,565 | 1,579 | 1,559 | 1,565.5 | 1,323,000 | 1,565.50 |
| 2024-01-17 | 1,591 | 1,602 | 1,568.5 | 1,569.5 | 1,315,900 | 1,569.50 |
| 2024-01-16 | 1,603 | 1,605.5 | 1,577 | 1,581 | 1,210,000 | 1,581 |
| 2024-01-15 | 1,582 | 1,602.5 | 1,572.5 | 1,602.5 | 1,761,300 | 1,602.50 |
| 2024-01-12 | 1,580 | 1,585 | 1,563.5 | 1,579.5 | 2,249,700 | 1,579.50 |
| 2024-01-11 | 1,550.5 | 1,576.5 | 1,550.5 | 1,569.5 | 2,312,300 | 1,569.50 |
| 2024-01-10 | 1,541 | 1,548.5 | 1,535.5 | 1,544 | 1,920,700 | 1,544 |
| 2024-01-09 | 1,510 | 1,538.5 | 1,508 | 1,533.5 | 2,006,100 | 1,533.50 |
| 2024-01-05 | 1,496 | 1,511.5 | 1,493.5 | 1,499.5 | 2,613,200 | 1,499.50 |
| 2024-01-04 | 1,478 | 1,484 | 1,463 | 1,484 | 1,904,400 | 1,484 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
