3021 (株)パシフィックネット 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 | 1,345 | 1,360 | 1,343 | 1,360 | 13,000 | 1,360 |
| 2024-12-02 | 1,358 | 1,359 | 1,345 | 1,345 | 4,800 | 1,345 |
| 2024-11-29 | 1,326 | 1,355 | 1,300 | 1,350 | 8,900 | 1,350 |
| 2024-11-28 | 1,302 | 1,345 | 1,295 | 1,326 | 5,700 | 1,326 |
| 2024-11-27 | 1,285 | 1,315 | 1,280 | 1,302 | 5,600 | 1,302 |
| 2024-11-26 | 1,282 | 1,291 | 1,275 | 1,291 | 3,500 | 1,291 |
| 2024-11-25 | 1,290 | 1,298 | 1,271 | 1,282 | 8,000 | 1,282 |
| 2024-11-22 | 1,283 | 1,297 | 1,256 | 1,291 | 2,500 | 1,291 |
| 2024-11-21 | 1,264 | 1,283 | 1,264 | 1,283 | 2,800 | 1,283 |
| 2024-11-20 | 1,277 | 1,288 | 1,270 | 1,270 | 3,700 | 1,270 |
| 2024-11-19 | 1,237 | 1,287 | 1,221 | 1,270 | 12,500 | 1,270 |
| 2024-11-18 | 1,223 | 1,243 | 1,216 | 1,235 | 2,000 | 1,235 |
| 2024-11-15 | 1,255 | 1,257 | 1,212 | 1,230 | 11,000 | 1,230 |
| 2024-11-14 | 1,250 | 1,254 | 1,242 | 1,248 | 5,900 | 1,248 |
| 2024-11-13 | 1,275 | 1,275 | 1,259 | 1,259 | 8,200 | 1,259 |
| 2024-11-12 | 1,238 | 1,270 | 1,238 | 1,270 | 23,000 | 1,270 |
| 2024-11-11 | 1,268 | 1,268 | 1,247 | 1,250 | 3,800 | 1,250 |
| 2024-11-08 | 1,250 | 1,260 | 1,250 | 1,255 | 21,500 | 1,255 |
| 2024-11-07 | 1,249 | 1,256 | 1,241 | 1,250 | 5,800 | 1,250 |
| 2024-11-06 | 1,253 | 1,270 | 1,235 | 1,236 | 8,500 | 1,236 |
| 2024-11-05 | 1,235 | 1,250 | 1,235 | 1,250 | 11,900 | 1,250 |
| 2024-11-01 | 1,235 | 1,251 | 1,231 | 1,231 | 26,300 | 1,231 |
| 2024-10-31 | 1,248 | 1,265 | 1,238 | 1,247 | 6,000 | 1,247 |
| 2024-10-30 | 1,254 | 1,261 | 1,245 | 1,246 | 5,100 | 1,246 |
| 2024-10-29 | 1,245 | 1,251 | 1,234 | 1,249 | 11,800 | 1,249 |
| 2024-10-28 | 1,210 | 1,247 | 1,210 | 1,247 | 11,200 | 1,247 |
| 2024-10-25 | 1,236 | 1,245 | 1,217 | 1,226 | 12,600 | 1,226 |
| 2024-10-24 | 1,256 | 1,261 | 1,234 | 1,243 | 7,500 | 1,243 |
| 2024-10-23 | 1,266 | 1,272 | 1,256 | 1,269 | 13,700 | 1,269 |
| 2024-10-22 | 1,323 | 1,323 | 1,266 | 1,275 | 14,800 | 1,275 |
| 2024-10-21 | 1,357 | 1,375 | 1,314 | 1,317 | 12,300 | 1,317 |
| 2024-10-18 | 1,300 | 1,358 | 1,300 | 1,345 | 17,300 | 1,345 |
| 2024-10-17 | 1,375 | 1,375 | 1,286 | 1,289 | 27,300 | 1,289 |
| 2024-10-16 | 1,270 | 1,359 | 1,255 | 1,359 | 43,600 | 1,359 |
| 2024-10-15 | 1,278 | 1,300 | 1,259 | 1,282 | 49,300 | 1,282 |
| 2024-10-11 | 1,271 | 1,271 | 1,218 | 1,231 | 19,100 | 1,231 |
| 2024-10-10 | 1,259 | 1,276 | 1,241 | 1,243 | 3,700 | 1,243 |
| 2024-10-09 | 1,275 | 1,275 | 1,240 | 1,249 | 3,900 | 1,249 |
| 2024-10-08 | 1,245 | 1,262 | 1,242 | 1,259 | 3,000 | 1,259 |
| 2024-10-07 | 1,282 | 1,282 | 1,250 | 1,251 | 4,200 | 1,251 |
| 2024-10-04 | 1,272 | 1,295 | 1,261 | 1,263 | 6,900 | 1,263 |
| 2024-10-03 | 1,292 | 1,292 | 1,251 | 1,273 | 3,700 | 1,273 |
| 2024-10-02 | 1,281 | 1,297 | 1,259 | 1,272 | 9,700 | 1,272 |
| 2024-10-01 | 1,243 | 1,302 | 1,243 | 1,282 | 15,700 | 1,282 |
| 2024-09-30 | 1,216 | 1,246 | 1,216 | 1,234 | 4,600 | 1,234 |
| 2024-09-27 | 1,249 | 1,260 | 1,228 | 1,246 | 5,300 | 1,246 |
| 2024-09-26 | 1,231 | 1,248 | 1,206 | 1,243 | 5,600 | 1,243 |
| 2024-09-25 | 1,202 | 1,231 | 1,200 | 1,229 | 7,900 | 1,229 |
| 2024-09-24 | 1,218 | 1,220 | 1,192 | 1,202 | 4,700 | 1,202 |
| 2024-09-20 | 1,230 | 1,230 | 1,193 | 1,218 | 5,600 | 1,218 |
| 2024-09-19 | 1,195 | 1,215 | 1,177 | 1,212 | 11,100 | 1,212 |
| 2024-09-18 | 1,184 | 1,189 | 1,170 | 1,180 | 9,800 | 1,180 |
| 2024-09-17 | 1,166 | 1,180 | 1,152 | 1,166 | 6,300 | 1,166 |
| 2024-09-13 | 1,150 | 1,155 | 1,144 | 1,150 | 4,400 | 1,150 |
| 2024-09-12 | 1,146 | 1,167 | 1,138 | 1,149 | 7,900 | 1,149 |
| 2024-09-11 | 1,191 | 1,196 | 1,124 | 1,135 | 9,500 | 1,135 |
| 2024-09-10 | 1,207 | 1,207 | 1,170 | 1,191 | 3,300 | 1,191 |
| 2024-09-09 | 1,161 | 1,199 | 1,157 | 1,199 | 25,200 | 1,199 |
| 2024-09-06 | 1,187 | 1,229 | 1,184 | 1,205 | 3,700 | 1,205 |
| 2024-09-05 | 1,177 | 1,250 | 1,168 | 1,214 | 10,400 | 1,214 |
| 2024-09-04 | 1,235 | 1,249 | 1,186 | 1,200 | 18,800 | 1,200 |
| 2024-09-03 | 1,273 | 1,300 | 1,265 | 1,278 | 6,100 | 1,278 |
| 2024-09-02 | 1,297 | 1,297 | 1,232 | 1,269 | 5,700 | 1,269 |
| 2024-08-30 | 1,276 | 1,289 | 1,262 | 1,287 | 4,500 | 1,287 |
| 2024-08-29 | 1,260 | 1,279 | 1,246 | 1,270 | 5,700 | 1,270 |
| 2024-08-28 | 1,299 | 1,300 | 1,264 | 1,276 | 12,400 | 1,276 |
| 2024-08-27 | 1,230 | 1,309 | 1,206 | 1,283 | 50,100 | 1,283 |
| 2024-08-26 | 1,223 | 1,233 | 1,207 | 1,228 | 17,900 | 1,228 |
| 2024-08-23 | 1,220 | 1,225 | 1,209 | 1,218 | 2,700 | 1,218 |
| 2024-08-22 | 1,220 | 1,231 | 1,204 | 1,220 | 3,700 | 1,220 |
| 2024-08-21 | 1,200 | 1,218 | 1,200 | 1,214 | 3,000 | 1,214 |
| 2024-08-20 | 1,186 | 1,211 | 1,186 | 1,202 | 3,000 | 1,202 |
| 2024-08-19 | 1,205 | 1,225 | 1,121 | 1,180 | 13,900 | 1,180 |
| 2024-08-16 | 1,210 | 1,241 | 1,201 | 1,228 | 10,500 | 1,228 |
| 2024-08-15 | 1,212 | 1,229 | 1,200 | 1,222 | 7,600 | 1,222 |
| 2024-08-14 | 1,208 | 1,215 | 1,182 | 1,201 | 5,200 | 1,201 |
| 2024-08-13 | 1,170 | 1,215 | 1,170 | 1,215 | 8,600 | 1,215 |
| 2024-08-09 | 1,169 | 1,186 | 1,140 | 1,149 | 9,700 | 1,149 |
| 2024-08-08 | 1,104 | 1,188 | 1,104 | 1,157 | 6,500 | 1,157 |
| 2024-08-07 | 1,035 | 1,160 | 1,027 | 1,121 | 15,600 | 1,121 |
| 2024-08-06 | 1,050 | 1,117 | 1,050 | 1,065 | 54,400 | 1,065 |
| 2024-08-05 | 1,147 | 1,177 | 1,000 | 1,009 | 79,000 | 1,009 |
| 2024-08-02 | 1,257 | 1,283 | 1,202 | 1,237 | 24,800 | 1,237 |
| 2024-08-01 | 1,375 | 1,375 | 1,300 | 1,317 | 30,800 | 1,317 |
| 2024-07-31 | 1,387 | 1,391 | 1,366 | 1,383 | 3,900 | 1,383 |
| 2024-07-30 | 1,382 | 1,393 | 1,361 | 1,380 | 8,800 | 1,380 |
| 2024-07-29 | 1,429 | 1,429 | 1,372 | 1,382 | 8,200 | 1,382 |
| 2024-07-26 | 1,373 | 1,407 | 1,368 | 1,399 | 7,200 | 1,399 |
| 2024-07-25 | 1,351 | 1,390 | 1,351 | 1,366 | 17,300 | 1,366 |
| 2024-07-24 | 1,390 | 1,416 | 1,361 | 1,368 | 15,700 | 1,368 |
| 2024-07-23 | 1,368 | 1,424 | 1,367 | 1,384 | 20,100 | 1,384 |
| 2024-07-22 | 1,418 | 1,419 | 1,355 | 1,363 | 37,200 | 1,363 |
| 2024-07-19 | 1,406 | 1,460 | 1,405 | 1,418 | 32,800 | 1,418 |
| 2024-07-18 | 1,441 | 1,499 | 1,418 | 1,429 | 70,400 | 1,429 |
| 2024-07-17 | 1,535 | 1,558 | 1,465 | 1,491 | 153,800 | 1,491 |
| 2024-07-16 | 1,593 | 1,630 | 1,539 | 1,615 | 108,600 | 1,615 |
| 2024-07-12 | 1,500 | 1,592 | 1,480 | 1,585 | 66,500 | 1,585 |
| 2024-07-11 | 1,527 | 1,528 | 1,462 | 1,500 | 26,000 | 1,500 |
| 2024-07-10 | 1,538 | 1,538 | 1,495 | 1,512 | 19,400 | 1,512 |
| 2024-07-09 | 1,488 | 1,541 | 1,469 | 1,540 | 39,000 | 1,540 |
| 2024-07-08 | 1,488 | 1,488 | 1,431 | 1,476 | 21,200 | 1,476 |
| 2024-07-05 | 1,520 | 1,560 | 1,450 | 1,481 | 48,200 | 1,481 |
| 2024-07-04 | 1,580 | 1,580 | 1,510 | 1,519 | 57,300 | 1,519 |
| 2024-07-03 | 1,519 | 1,578 | 1,431 | 1,578 | 75,200 | 1,578 |
| 2024-07-02 | 1,495 | 1,532 | 1,478 | 1,521 | 52,400 | 1,521 |
| 2024-07-01 | 1,439 | 1,485 | 1,431 | 1,476 | 19,200 | 1,476 |
| 2024-06-28 | 1,450 | 1,450 | 1,410 | 1,430 | 9,300 | 1,430 |
| 2024-06-27 | 1,426 | 1,469 | 1,426 | 1,442 | 23,600 | 1,442 |
| 2024-06-26 | 1,429 | 1,490 | 1,411 | 1,428 | 46,100 | 1,428 |
| 2024-06-25 | 1,342 | 1,415 | 1,342 | 1,406 | 30,100 | 1,406 |
| 2024-06-24 | 1,352 | 1,352 | 1,323 | 1,342 | 10,000 | 1,342 |
| 2024-06-21 | 1,299 | 1,389 | 1,280 | 1,352 | 42,200 | 1,352 |
| 2024-06-20 | 1,245 | 1,324 | 1,245 | 1,307 | 28,900 | 1,307 |
| 2024-06-19 | 1,240 | 1,247 | 1,232 | 1,247 | 3,600 | 1,247 |
| 2024-06-18 | 1,245 | 1,261 | 1,231 | 1,245 | 3,300 | 1,245 |
| 2024-06-17 | 1,255 | 1,255 | 1,226 | 1,249 | 5,300 | 1,249 |
| 2024-06-14 | 1,239 | 1,258 | 1,226 | 1,258 | 10,200 | 1,258 |
| 2024-06-13 | 1,229 | 1,236 | 1,210 | 1,222 | 5,700 | 1,222 |
| 2024-06-12 | 1,224 | 1,255 | 1,224 | 1,227 | 2,200 | 1,227 |
| 2024-06-11 | 1,231 | 1,244 | 1,215 | 1,244 | 7,800 | 1,244 |
| 2024-06-10 | 1,204 | 1,240 | 1,199 | 1,231 | 11,900 | 1,231 |
| 2024-06-07 | 1,198 | 1,245 | 1,197 | 1,211 | 36,600 | 1,211 |
| 2024-06-06 | 1,256 | 1,256 | 1,196 | 1,206 | 28,500 | 1,206 |
| 2024-06-05 | 1,288 | 1,288 | 1,252 | 1,256 | 18,500 | 1,256 |
| 2024-06-04 | 1,288 | 1,300 | 1,271 | 1,288 | 15,700 | 1,288 |
| 2024-06-03 | 1,353 | 1,357 | 1,287 | 1,287 | 23,900 | 1,287 |
| 2024-05-31 | 1,300 | 1,353 | 1,300 | 1,353 | 26,300 | 1,353 |
| 2024-05-30 | 1,303 | 1,317 | 1,259 | 1,301 | 50,100 | 1,301 |
| 2024-05-29 | 1,415 | 1,442 | 1,360 | 1,361 | 30,900 | 1,361 |
| 2024-05-28 | 1,428 | 1,461 | 1,411 | 1,423 | 16,300 | 1,423 |
| 2024-05-27 | 1,493 | 1,493 | 1,410 | 1,436 | 34,700 | 1,436 |
| 2024-05-24 | 1,399 | 1,485 | 1,393 | 1,469 | 33,200 | 1,469 |
| 2024-05-23 | 1,414 | 1,421 | 1,382 | 1,399 | 13,200 | 1,399 |
| 2024-05-22 | 1,405 | 1,426 | 1,405 | 1,415 | 10,300 | 1,415 |
| 2024-05-21 | 1,381 | 1,428 | 1,381 | 1,405 | 13,300 | 1,405 |
| 2024-05-20 | 1,354 | 1,395 | 1,354 | 1,380 | 31,700 | 1,380 |
| 2024-05-17 | 1,364 | 1,379 | 1,353 | 1,354 | 16,700 | 1,354 |
| 2024-05-16 | 1,395 | 1,414 | 1,366 | 1,369 | 18,300 | 1,369 |
| 2024-05-15 | 1,391 | 1,429 | 1,378 | 1,403 | 31,200 | 1,403 |
| 2024-05-14 | 1,388 | 1,429 | 1,388 | 1,393 | 12,600 | 1,393 |
| 2024-05-13 | 1,440 | 1,440 | 1,378 | 1,388 | 33,600 | 1,388 |
| 2024-05-10 | 1,478 | 1,481 | 1,445 | 1,450 | 18,900 | 1,450 |
| 2024-05-09 | 1,494 | 1,505 | 1,477 | 1,478 | 4,600 | 1,478 |
| 2024-05-08 | 1,490 | 1,510 | 1,490 | 1,493 | 1,800 | 1,493 |
| 2024-05-07 | 1,496 | 1,512 | 1,483 | 1,490 | 11,800 | 1,490 |
| 2024-05-02 | 1,472 | 1,496 | 1,463 | 1,494 | 7,600 | 1,494 |
| 2024-05-01 | 1,489 | 1,489 | 1,466 | 1,483 | 1,300 | 1,483 |
| 2024-04-30 | 1,501 | 1,505 | 1,465 | 1,471 | 13,500 | 1,471 |
| 2024-04-26 | 1,513 | 1,514 | 1,486 | 1,502 | 4,200 | 1,502 |
| 2024-04-25 | 1,493 | 1,521 | 1,486 | 1,486 | 5,100 | 1,486 |
| 2024-04-24 | 1,500 | 1,518 | 1,485 | 1,506 | 7,200 | 1,506 |
| 2024-04-23 | 1,479 | 1,498 | 1,458 | 1,498 | 8,700 | 1,498 |
| 2024-04-22 | 1,453 | 1,512 | 1,441 | 1,479 | 23,300 | 1,479 |
| 2024-04-19 | 1,530 | 1,579 | 1,433 | 1,452 | 31,100 | 1,452 |
| 2024-04-18 | 1,465 | 1,579 | 1,422 | 1,520 | 40,900 | 1,520 |
| 2024-04-17 | 1,536 | 1,540 | 1,481 | 1,482 | 26,400 | 1,482 |
| 2024-04-16 | 1,603 | 1,603 | 1,488 | 1,521 | 95,100 | 1,521 |
| 2024-04-15 | 1,777 | 1,861 | 1,769 | 1,861 | 35,500 | 1,861 |
| 2024-04-12 | 1,842 | 1,842 | 1,785 | 1,785 | 9,400 | 1,785 |
| 2024-04-11 | 1,856 | 1,856 | 1,800 | 1,820 | 10,200 | 1,820 |
| 2024-04-10 | 1,829 | 1,860 | 1,806 | 1,858 | 11,600 | 1,858 |
| 2024-04-09 | 1,868 | 1,868 | 1,813 | 1,813 | 9,100 | 1,813 |
| 2024-04-08 | 1,830 | 1,865 | 1,803 | 1,837 | 8,300 | 1,837 |
| 2024-04-05 | 1,843 | 1,878 | 1,739 | 1,831 | 19,000 | 1,831 |
| 2024-04-04 | 1,802 | 1,900 | 1,781 | 1,879 | 18,900 | 1,879 |
| 2024-04-03 | 1,825 | 1,833 | 1,789 | 1,800 | 5,200 | 1,800 |
| 2024-04-02 | 1,804 | 1,839 | 1,750 | 1,839 | 12,600 | 1,839 |
| 2024-04-01 | 1,824 | 1,824 | 1,781 | 1,803 | 5,700 | 1,803 |
| 2024-03-29 | 1,725 | 1,825 | 1,725 | 1,806 | 16,900 | 1,806 |
| 2024-03-28 | 1,773 | 1,773 | 1,715 | 1,720 | 6,500 | 1,720 |
| 2024-03-27 | 1,789 | 1,790 | 1,755 | 1,764 | 5,400 | 1,764 |
| 2024-03-26 | 1,753 | 1,795 | 1,721 | 1,789 | 12,800 | 1,789 |
| 2024-03-25 | 1,740 | 1,750 | 1,691 | 1,750 | 6,500 | 1,750 |
| 2024-03-22 | 1,740 | 1,740 | 1,703 | 1,740 | 7,200 | 1,740 |
| 2024-03-21 | 1,660 | 1,760 | 1,660 | 1,740 | 8,900 | 1,740 |
| 2024-03-19 | 1,641 | 1,684 | 1,640 | 1,655 | 900 | 1,655 |
| 2024-03-18 | 1,665 | 1,665 | 1,628 | 1,628 | 4,600 | 1,628 |
| 2024-03-15 | 1,681 | 1,702 | 1,661 | 1,665 | 2,100 | 1,665 |
| 2024-03-14 | 1,676 | 1,676 | 1,650 | 1,670 | 2,200 | 1,670 |
| 2024-03-13 | 1,661 | 1,679 | 1,643 | 1,650 | 3,500 | 1,650 |
| 2024-03-12 | 1,628 | 1,682 | 1,626 | 1,661 | 1,800 | 1,661 |
| 2024-03-11 | 1,660 | 1,712 | 1,628 | 1,628 | 6,500 | 1,628 |
| 2024-03-08 | 1,707 | 1,718 | 1,665 | 1,699 | 6,900 | 1,699 |
| 2024-03-07 | 1,769 | 1,773 | 1,664 | 1,708 | 10,600 | 1,708 |
| 2024-03-06 | 1,661 | 1,705 | 1,636 | 1,669 | 9,100 | 1,669 |
| 2024-03-05 | 1,633 | 1,679 | 1,588 | 1,664 | 16,900 | 1,664 |
| 2024-03-04 | 1,681 | 1,681 | 1,618 | 1,633 | 13,700 | 1,633 |
| 2024-03-01 | 1,739 | 1,739 | 1,677 | 1,685 | 11,100 | 1,685 |
| 2024-02-29 | 1,726 | 1,761 | 1,726 | 1,738 | 1,900 | 1,738 |
| 2024-02-28 | 1,800 | 1,820 | 1,752 | 1,760 | 7,700 | 1,760 |
| 2024-02-27 | 1,753 | 1,790 | 1,736 | 1,776 | 4,700 | 1,776 |
| 2024-02-26 | 1,799 | 1,799 | 1,752 | 1,752 | 9,300 | 1,752 |
| 2024-02-22 | 1,782 | 1,782 | 1,723 | 1,780 | 7,200 | 1,780 |
| 2024-02-21 | 1,811 | 1,811 | 1,759 | 1,762 | 2,700 | 1,762 |
| 2024-02-20 | 1,750 | 1,815 | 1,750 | 1,811 | 8,000 | 1,811 |
| 2024-02-19 | 1,730 | 1,774 | 1,730 | 1,742 | 5,300 | 1,742 |
| 2024-02-16 | 1,700 | 1,713 | 1,620 | 1,704 | 28,400 | 1,704 |
| 2024-02-15 | 1,774 | 1,774 | 1,705 | 1,715 | 14,500 | 1,715 |
| 2024-02-14 | 1,751 | 1,779 | 1,751 | 1,774 | 7,000 | 1,774 |
| 2024-02-13 | 1,789 | 1,828 | 1,764 | 1,788 | 6,900 | 1,788 |
| 2024-02-09 | 1,813 | 1,820 | 1,774 | 1,787 | 6,600 | 1,787 |
| 2024-02-08 | 1,792 | 1,855 | 1,780 | 1,838 | 11,300 | 1,838 |
| 2024-02-07 | 1,838 | 1,840 | 1,784 | 1,792 | 4,600 | 1,792 |
| 2024-02-06 | 1,841 | 1,887 | 1,823 | 1,838 | 13,100 | 1,838 |
| 2024-02-05 | 1,762 | 1,847 | 1,746 | 1,823 | 33,000 | 1,823 |
| 2024-02-02 | 1,766 | 1,768 | 1,721 | 1,741 | 6,500 | 1,741 |
| 2024-02-01 | 1,795 | 1,796 | 1,752 | 1,766 | 2,800 | 1,766 |
| 2024-01-31 | 1,706 | 1,794 | 1,706 | 1,794 | 15,300 | 1,794 |
| 2024-01-30 | 1,750 | 1,759 | 1,719 | 1,725 | 7,000 | 1,725 |
| 2024-01-29 | 1,722 | 1,750 | 1,705 | 1,741 | 16,500 | 1,741 |
| 2024-01-26 | 1,768 | 1,805 | 1,728 | 1,733 | 12,800 | 1,733 |
| 2024-01-25 | 1,770 | 1,815 | 1,730 | 1,808 | 6,700 | 1,808 |
| 2024-01-24 | 1,750 | 1,795 | 1,691 | 1,770 | 15,000 | 1,770 |
| 2024-01-23 | 1,761 | 1,781 | 1,754 | 1,755 | 7,600 | 1,755 |
| 2024-01-22 | 1,750 | 1,820 | 1,750 | 1,781 | 22,600 | 1,781 |
| 2024-01-19 | 1,712 | 1,830 | 1,712 | 1,789 | 48,300 | 1,789 |
| 2024-01-18 | 1,734 | 1,750 | 1,686 | 1,721 | 16,500 | 1,721 |
| 2024-01-17 | 1,707 | 1,748 | 1,604 | 1,700 | 64,900 | 1,700 |
| 2024-01-16 | 1,723 | 1,769 | 1,631 | 1,728 | 85,400 | 1,728 |
| 2024-01-15 | 1,573 | 1,599 | 1,510 | 1,522 | 27,700 | 1,522 |
| 2024-01-12 | 1,588 | 1,588 | 1,527 | 1,558 | 13,800 | 1,558 |
| 2024-01-11 | 1,600 | 1,618 | 1,551 | 1,585 | 16,100 | 1,585 |
| 2024-01-10 | 1,673 | 1,688 | 1,574 | 1,577 | 18,400 | 1,577 |
| 2024-01-09 | 1,677 | 1,677 | 1,595 | 1,640 | 9,900 | 1,640 |
| 2024-01-05 | 1,667 | 1,667 | 1,614 | 1,640 | 8,100 | 1,640 |
| 2024-01-04 | 1,617 | 1,709 | 1,617 | 1,667 | 24,100 | 1,667 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2012-05-29]1株→100株
