3166 OCHIホールディングス(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 | 1,310 | 1,315 | 1,306 | 1,314 | 9,300 | 1,314 |
| 2024-12-02 | 1,304 | 1,308 | 1,301 | 1,306 | 8,400 | 1,306 |
| 2024-11-29 | 1,305 | 1,318 | 1,303 | 1,306 | 2,700 | 1,306 |
| 2024-11-28 | 1,309 | 1,315 | 1,304 | 1,304 | 6,300 | 1,304 |
| 2024-11-27 | 1,313 | 1,317 | 1,306 | 1,308 | 6,400 | 1,308 |
| 2024-11-26 | 1,312 | 1,320 | 1,308 | 1,313 | 6,900 | 1,313 |
| 2024-11-25 | 1,308 | 1,322 | 1,307 | 1,312 | 13,700 | 1,312 |
| 2024-11-22 | 1,307 | 1,316 | 1,305 | 1,313 | 8,700 | 1,313 |
| 2024-11-21 | 1,299 | 1,309 | 1,299 | 1,305 | 4,900 | 1,305 |
| 2024-11-20 | 1,304 | 1,310 | 1,292 | 1,292 | 9,500 | 1,292 |
| 2024-11-19 | 1,303 | 1,310 | 1,303 | 1,304 | 4,200 | 1,304 |
| 2024-11-18 | 1,303 | 1,309 | 1,298 | 1,308 | 6,000 | 1,308 |
| 2024-11-15 | 1,305 | 1,305 | 1,298 | 1,303 | 4,500 | 1,303 |
| 2024-11-14 | 1,300 | 1,303 | 1,296 | 1,302 | 6,900 | 1,302 |
| 2024-11-13 | 1,289 | 1,297 | 1,288 | 1,292 | 7,900 | 1,292 |
| 2024-11-12 | 1,298 | 1,302 | 1,288 | 1,288 | 11,400 | 1,288 |
| 2024-11-11 | 1,279 | 1,290 | 1,277 | 1,289 | 9,900 | 1,289 |
| 2024-11-08 | 1,283 | 1,288 | 1,276 | 1,276 | 14,100 | 1,276 |
| 2024-11-07 | 1,286 | 1,294 | 1,282 | 1,286 | 8,700 | 1,286 |
| 2024-11-06 | 1,288 | 1,295 | 1,276 | 1,288 | 15,000 | 1,288 |
| 2024-11-05 | 1,293 | 1,296 | 1,278 | 1,278 | 12,100 | 1,278 |
| 2024-11-01 | 1,290 | 1,298 | 1,288 | 1,290 | 10,500 | 1,290 |
| 2024-10-31 | 1,280 | 1,296 | 1,280 | 1,295 | 13,700 | 1,295 |
| 2024-10-30 | 1,294 | 1,303 | 1,275 | 1,276 | 72,800 | 1,276 |
| 2024-10-29 | 1,300 | 1,304 | 1,281 | 1,294 | 50,600 | 1,294 |
| 2024-10-28 | 1,312 | 1,340 | 1,312 | 1,334 | 12,000 | 1,334 |
| 2024-10-25 | 1,334 | 1,335 | 1,300 | 1,311 | 22,400 | 1,311 |
| 2024-10-24 | 1,345 | 1,348 | 1,330 | 1,330 | 12,400 | 1,330 |
| 2024-10-23 | 1,352 | 1,357 | 1,345 | 1,345 | 12,400 | 1,345 |
| 2024-10-22 | 1,359 | 1,359 | 1,350 | 1,355 | 11,400 | 1,355 |
| 2024-10-21 | 1,368 | 1,368 | 1,353 | 1,353 | 10,600 | 1,353 |
| 2024-10-18 | 1,374 | 1,374 | 1,364 | 1,368 | 7,300 | 1,368 |
| 2024-10-17 | 1,374 | 1,377 | 1,368 | 1,371 | 7,900 | 1,371 |
| 2024-10-16 | 1,390 | 1,392 | 1,367 | 1,372 | 15,500 | 1,372 |
| 2024-10-15 | 1,383 | 1,390 | 1,380 | 1,390 | 10,400 | 1,390 |
| 2024-10-11 | 1,382 | 1,382 | 1,375 | 1,380 | 4,000 | 1,380 |
| 2024-10-10 | 1,382 | 1,383 | 1,377 | 1,382 | 5,500 | 1,382 |
| 2024-10-09 | 1,396 | 1,396 | 1,375 | 1,382 | 14,900 | 1,382 |
| 2024-10-08 | 1,400 | 1,402 | 1,392 | 1,392 | 6,700 | 1,392 |
| 2024-10-07 | 1,402 | 1,404 | 1,397 | 1,400 | 8,200 | 1,400 |
| 2024-10-04 | 1,399 | 1,400 | 1,393 | 1,395 | 4,900 | 1,395 |
| 2024-10-03 | 1,404 | 1,407 | 1,384 | 1,400 | 11,400 | 1,400 |
| 2024-10-02 | 1,413 | 1,413 | 1,401 | 1,401 | 5,900 | 1,401 |
| 2024-10-01 | 1,419 | 1,419 | 1,402 | 1,413 | 4,300 | 1,413 |
| 2024-09-30 | 1,400 | 1,415 | 1,397 | 1,401 | 5,800 | 1,401 |
| 2024-09-27 | 1,431 | 1,431 | 1,389 | 1,413 | 11,400 | 1,413 |
| 2024-09-26 | 1,407 | 1,433 | 1,399 | 1,433 | 16,200 | 1,433 |
| 2024-09-25 | 1,390 | 1,395 | 1,380 | 1,395 | 9,900 | 1,395 |
| 2024-09-24 | 1,402 | 1,402 | 1,385 | 1,386 | 8,700 | 1,386 |
| 2024-09-20 | 1,397 | 1,397 | 1,383 | 1,387 | 7,000 | 1,387 |
| 2024-09-19 | 1,393 | 1,400 | 1,387 | 1,396 | 4,100 | 1,396 |
| 2024-09-18 | 1,381 | 1,396 | 1,381 | 1,393 | 2,600 | 1,393 |
| 2024-09-17 | 1,385 | 1,398 | 1,373 | 1,373 | 5,400 | 1,373 |
| 2024-09-13 | 1,392 | 1,399 | 1,380 | 1,385 | 4,600 | 1,385 |
| 2024-09-12 | 1,361 | 1,399 | 1,361 | 1,384 | 9,000 | 1,384 |
| 2024-09-11 | 1,390 | 1,390 | 1,350 | 1,356 | 9,300 | 1,356 |
| 2024-09-10 | 1,390 | 1,400 | 1,390 | 1,390 | 2,800 | 1,390 |
| 2024-09-09 | 1,359 | 1,397 | 1,358 | 1,390 | 8,800 | 1,390 |
| 2024-09-06 | 1,411 | 1,417 | 1,380 | 1,380 | 10,000 | 1,380 |
| 2024-09-05 | 1,415 | 1,427 | 1,406 | 1,408 | 6,000 | 1,408 |
| 2024-09-04 | 1,430 | 1,433 | 1,415 | 1,415 | 7,400 | 1,415 |
| 2024-09-03 | 1,438 | 1,439 | 1,432 | 1,439 | 4,100 | 1,439 |
| 2024-09-02 | 1,420 | 1,429 | 1,416 | 1,429 | 4,900 | 1,429 |
| 2024-08-30 | 1,406 | 1,420 | 1,406 | 1,414 | 3,000 | 1,414 |
| 2024-08-29 | 1,403 | 1,417 | 1,403 | 1,404 | 3,400 | 1,404 |
| 2024-08-28 | 1,405 | 1,407 | 1,401 | 1,407 | 1,900 | 1,407 |
| 2024-08-27 | 1,400 | 1,410 | 1,400 | 1,406 | 2,200 | 1,406 |
| 2024-08-26 | 1,400 | 1,404 | 1,397 | 1,397 | 4,600 | 1,397 |
| 2024-08-23 | 1,399 | 1,405 | 1,399 | 1,399 | 2,700 | 1,399 |
| 2024-08-22 | 1,405 | 1,409 | 1,399 | 1,399 | 4,000 | 1,399 |
| 2024-08-21 | 1,408 | 1,410 | 1,403 | 1,405 | 5,900 | 1,405 |
| 2024-08-20 | 1,418 | 1,420 | 1,405 | 1,408 | 2,400 | 1,408 |
| 2024-08-19 | 1,413 | 1,420 | 1,405 | 1,405 | 4,800 | 1,405 |
| 2024-08-16 | 1,406 | 1,414 | 1,405 | 1,405 | 6,100 | 1,405 |
| 2024-08-15 | 1,391 | 1,414 | 1,391 | 1,405 | 4,200 | 1,405 |
| 2024-08-14 | 1,388 | 1,405 | 1,386 | 1,389 | 4,900 | 1,389 |
| 2024-08-13 | 1,357 | 1,381 | 1,355 | 1,375 | 8,600 | 1,375 |
| 2024-08-09 | 1,357 | 1,359 | 1,342 | 1,344 | 14,200 | 1,344 |
| 2024-08-08 | 1,348 | 1,365 | 1,341 | 1,341 | 11,300 | 1,341 |
| 2024-08-07 | 1,312 | 1,372 | 1,312 | 1,348 | 12,000 | 1,348 |
| 2024-08-06 | 1,328 | 1,375 | 1,308 | 1,308 | 22,300 | 1,308 |
| 2024-08-05 | 1,336 | 1,357 | 1,250 | 1,250 | 41,900 | 1,250 |
| 2024-08-02 | 1,432 | 1,432 | 1,392 | 1,394 | 28,900 | 1,394 |
| 2024-08-01 | 1,465 | 1,465 | 1,436 | 1,448 | 7,800 | 1,448 |
| 2024-07-31 | 1,435 | 1,460 | 1,435 | 1,460 | 14,000 | 1,460 |
| 2024-07-30 | 1,463 | 1,466 | 1,427 | 1,427 | 43,600 | 1,427 |
| 2024-07-29 | 1,474 | 1,474 | 1,463 | 1,463 | 6,600 | 1,463 |
| 2024-07-26 | 1,451 | 1,467 | 1,451 | 1,464 | 7,400 | 1,464 |
| 2024-07-25 | 1,467 | 1,469 | 1,454 | 1,462 | 13,400 | 1,462 |
| 2024-07-24 | 1,479 | 1,480 | 1,470 | 1,470 | 6,200 | 1,470 |
| 2024-07-23 | 1,480 | 1,480 | 1,474 | 1,479 | 3,700 | 1,479 |
| 2024-07-22 | 1,479 | 1,479 | 1,470 | 1,475 | 6,100 | 1,475 |
| 2024-07-19 | 1,476 | 1,477 | 1,467 | 1,470 | 7,000 | 1,470 |
| 2024-07-18 | 1,471 | 1,479 | 1,470 | 1,474 | 3,800 | 1,474 |
| 2024-07-17 | 1,478 | 1,480 | 1,470 | 1,471 | 5,600 | 1,471 |
| 2024-07-16 | 1,465 | 1,475 | 1,465 | 1,473 | 4,600 | 1,473 |
| 2024-07-12 | 1,468 | 1,472 | 1,459 | 1,463 | 4,400 | 1,463 |
| 2024-07-11 | 1,455 | 1,469 | 1,455 | 1,469 | 6,100 | 1,469 |
| 2024-07-10 | 1,472 | 1,472 | 1,451 | 1,451 | 14,200 | 1,451 |
| 2024-07-09 | 1,480 | 1,480 | 1,462 | 1,462 | 11,300 | 1,462 |
| 2024-07-08 | 1,494 | 1,494 | 1,472 | 1,475 | 9,600 | 1,475 |
| 2024-07-05 | 1,494 | 1,497 | 1,480 | 1,480 | 8,400 | 1,480 |
| 2024-07-04 | 1,488 | 1,490 | 1,480 | 1,490 | 5,400 | 1,490 |
| 2024-07-03 | 1,483 | 1,487 | 1,480 | 1,480 | 7,000 | 1,480 |
| 2024-07-02 | 1,491 | 1,491 | 1,481 | 1,482 | 6,100 | 1,482 |
| 2024-07-01 | 1,480 | 1,489 | 1,477 | 1,478 | 8,400 | 1,478 |
| 2024-06-28 | 1,500 | 1,502 | 1,478 | 1,478 | 13,800 | 1,478 |
| 2024-06-27 | 1,489 | 1,502 | 1,489 | 1,493 | 7,500 | 1,493 |
| 2024-06-26 | 1,488 | 1,488 | 1,480 | 1,486 | 7,100 | 1,486 |
| 2024-06-25 | 1,471 | 1,478 | 1,461 | 1,478 | 5,900 | 1,478 |
| 2024-06-24 | 1,455 | 1,467 | 1,455 | 1,457 | 7,700 | 1,457 |
| 2024-06-21 | 1,447 | 1,453 | 1,446 | 1,452 | 5,100 | 1,452 |
| 2024-06-20 | 1,452 | 1,454 | 1,437 | 1,447 | 9,500 | 1,447 |
| 2024-06-19 | 1,451 | 1,454 | 1,443 | 1,452 | 4,100 | 1,452 |
| 2024-06-18 | 1,441 | 1,450 | 1,440 | 1,441 | 9,200 | 1,441 |
| 2024-06-17 | 1,462 | 1,468 | 1,441 | 1,441 | 11,600 | 1,441 |
| 2024-06-14 | 1,451 | 1,471 | 1,451 | 1,463 | 8,600 | 1,463 |
| 2024-06-13 | 1,479 | 1,479 | 1,451 | 1,451 | 10,300 | 1,451 |
| 2024-06-12 | 1,453 | 1,475 | 1,453 | 1,475 | 7,800 | 1,475 |
| 2024-06-11 | 1,451 | 1,459 | 1,446 | 1,453 | 7,500 | 1,453 |
| 2024-06-10 | 1,452 | 1,452 | 1,444 | 1,445 | 7,200 | 1,445 |
| 2024-06-07 | 1,446 | 1,455 | 1,442 | 1,442 | 6,000 | 1,442 |
| 2024-06-06 | 1,455 | 1,455 | 1,437 | 1,446 | 6,100 | 1,446 |
| 2024-06-05 | 1,468 | 1,468 | 1,445 | 1,445 | 11,500 | 1,445 |
| 2024-06-04 | 1,472 | 1,472 | 1,463 | 1,463 | 4,600 | 1,463 |
| 2024-06-03 | 1,473 | 1,484 | 1,464 | 1,464 | 8,900 | 1,464 |
| 2024-05-31 | 1,448 | 1,472 | 1,440 | 1,472 | 8,200 | 1,472 |
| 2024-05-30 | 1,439 | 1,441 | 1,425 | 1,441 | 10,200 | 1,441 |
| 2024-05-29 | 1,465 | 1,470 | 1,443 | 1,449 | 11,100 | 1,449 |
| 2024-05-28 | 1,470 | 1,481 | 1,465 | 1,469 | 5,600 | 1,469 |
| 2024-05-27 | 1,484 | 1,488 | 1,470 | 1,470 | 7,600 | 1,470 |
| 2024-05-24 | 1,481 | 1,495 | 1,481 | 1,484 | 5,600 | 1,484 |
| 2024-05-23 | 1,496 | 1,496 | 1,481 | 1,481 | 5,800 | 1,481 |
| 2024-05-22 | 1,513 | 1,513 | 1,481 | 1,481 | 9,600 | 1,481 |
| 2024-05-21 | 1,498 | 1,515 | 1,497 | 1,510 | 12,600 | 1,510 |
| 2024-05-20 | 1,462 | 1,491 | 1,462 | 1,480 | 11,200 | 1,480 |
| 2024-05-17 | 1,460 | 1,467 | 1,457 | 1,462 | 7,500 | 1,462 |
| 2024-05-16 | 1,488 | 1,488 | 1,457 | 1,460 | 17,500 | 1,460 |
| 2024-05-15 | 1,491 | 1,497 | 1,488 | 1,488 | 9,000 | 1,488 |
| 2024-05-14 | 1,520 | 1,520 | 1,491 | 1,498 | 13,500 | 1,498 |
| 2024-05-13 | 1,520 | 1,521 | 1,502 | 1,521 | 12,200 | 1,521 |
| 2024-05-10 | 1,543 | 1,550 | 1,520 | 1,520 | 11,400 | 1,520 |
| 2024-05-09 | 1,563 | 1,571 | 1,530 | 1,543 | 21,100 | 1,543 |
| 2024-05-08 | 1,581 | 1,591 | 1,578 | 1,591 | 6,300 | 1,591 |
| 2024-05-07 | 1,565 | 1,592 | 1,565 | 1,569 | 4,100 | 1,569 |
| 2024-05-02 | 1,579 | 1,579 | 1,561 | 1,565 | 7,200 | 1,565 |
| 2024-05-01 | 1,581 | 1,595 | 1,574 | 1,574 | 7,700 | 1,574 |
| 2024-04-30 | 1,562 | 1,601 | 1,560 | 1,600 | 11,900 | 1,600 |
| 2024-04-26 | 1,600 | 1,600 | 1,566 | 1,566 | 39,900 | 1,566 |
| 2024-04-25 | 1,617 | 1,617 | 1,602 | 1,602 | 6,500 | 1,602 |
| 2024-04-24 | 1,615 | 1,619 | 1,604 | 1,619 | 6,600 | 1,619 |
| 2024-04-23 | 1,602 | 1,615 | 1,602 | 1,615 | 4,700 | 1,615 |
| 2024-04-22 | 1,600 | 1,617 | 1,598 | 1,602 | 7,500 | 1,602 |
| 2024-04-19 | 1,620 | 1,620 | 1,586 | 1,594 | 16,800 | 1,594 |
| 2024-04-18 | 1,615 | 1,634 | 1,614 | 1,628 | 6,100 | 1,628 |
| 2024-04-17 | 1,636 | 1,644 | 1,615 | 1,615 | 10,700 | 1,615 |
| 2024-04-16 | 1,661 | 1,663 | 1,625 | 1,637 | 14,400 | 1,637 |
| 2024-04-15 | 1,671 | 1,682 | 1,665 | 1,668 | 9,400 | 1,668 |
| 2024-04-12 | 1,696 | 1,696 | 1,665 | 1,671 | 9,500 | 1,671 |
| 2024-04-11 | 1,670 | 1,697 | 1,657 | 1,691 | 19,300 | 1,691 |
| 2024-04-10 | 1,657 | 1,680 | 1,655 | 1,670 | 13,200 | 1,670 |
| 2024-04-09 | 1,650 | 1,657 | 1,636 | 1,657 | 11,600 | 1,657 |
| 2024-04-08 | 1,662 | 1,662 | 1,637 | 1,652 | 14,300 | 1,652 |
| 2024-04-05 | 1,647 | 1,673 | 1,639 | 1,657 | 13,200 | 1,657 |
| 2024-04-04 | 1,649 | 1,660 | 1,641 | 1,653 | 9,300 | 1,653 |
| 2024-04-03 | 1,604 | 1,645 | 1,604 | 1,635 | 15,200 | 1,635 |
| 2024-04-02 | 1,640 | 1,640 | 1,602 | 1,612 | 17,200 | 1,612 |
| 2024-04-01 | 1,690 | 1,690 | 1,633 | 1,649 | 29,100 | 1,649 |
| 2024-03-29 | 1,685 | 1,697 | 1,669 | 1,690 | 22,900 | 1,690 |
| 2024-03-28 | 1,650 | 1,680 | 1,643 | 1,646 | 86,500 | 1,646 |
| 2024-03-27 | 1,710 | 1,723 | 1,709 | 1,712 | 153,000 | 1,712 |
| 2024-03-26 | 1,715 | 1,719 | 1,702 | 1,705 | 51,100 | 1,705 |
| 2024-03-25 | 1,731 | 1,734 | 1,703 | 1,714 | 52,900 | 1,714 |
| 2024-03-22 | 1,740 | 1,740 | 1,714 | 1,729 | 28,900 | 1,729 |
| 2024-03-21 | 1,734 | 1,737 | 1,729 | 1,736 | 18,200 | 1,736 |
| 2024-03-19 | 1,708 | 1,728 | 1,708 | 1,728 | 11,100 | 1,728 |
| 2024-03-18 | 1,703 | 1,720 | 1,703 | 1,707 | 12,600 | 1,707 |
| 2024-03-15 | 1,701 | 1,715 | 1,701 | 1,703 | 8,200 | 1,703 |
| 2024-03-14 | 1,698 | 1,709 | 1,696 | 1,701 | 9,100 | 1,701 |
| 2024-03-13 | 1,721 | 1,733 | 1,698 | 1,698 | 15,900 | 1,698 |
| 2024-03-12 | 1,695 | 1,718 | 1,690 | 1,718 | 10,600 | 1,718 |
| 2024-03-11 | 1,730 | 1,734 | 1,681 | 1,699 | 32,400 | 1,699 |
| 2024-03-08 | 1,713 | 1,748 | 1,713 | 1,734 | 19,300 | 1,734 |
| 2024-03-07 | 1,711 | 1,731 | 1,711 | 1,713 | 12,100 | 1,713 |
| 2024-03-06 | 1,718 | 1,729 | 1,706 | 1,708 | 60,100 | 1,708 |
| 2024-03-05 | 1,692 | 1,732 | 1,691 | 1,715 | 21,800 | 1,715 |
| 2024-03-04 | 1,769 | 1,785 | 1,689 | 1,692 | 49,100 | 1,692 |
| 2024-03-01 | 1,674 | 1,676 | 1,635 | 1,649 | 18,900 | 1,649 |
| 2024-02-29 | 1,653 | 1,682 | 1,648 | 1,675 | 13,200 | 1,675 |
| 2024-02-28 | 1,643 | 1,682 | 1,643 | 1,655 | 16,800 | 1,655 |
| 2024-02-27 | 1,625 | 1,641 | 1,615 | 1,631 | 16,900 | 1,631 |
| 2024-02-26 | 1,613 | 1,630 | 1,610 | 1,613 | 13,500 | 1,613 |
| 2024-02-22 | 1,602 | 1,605 | 1,581 | 1,590 | 7,400 | 1,590 |
| 2024-02-21 | 1,586 | 1,594 | 1,568 | 1,584 | 8,900 | 1,584 |
| 2024-02-20 | 1,599 | 1,600 | 1,578 | 1,590 | 13,700 | 1,590 |
| 2024-02-19 | 1,557 | 1,587 | 1,556 | 1,587 | 11,500 | 1,587 |
| 2024-02-16 | 1,528 | 1,560 | 1,526 | 1,546 | 13,300 | 1,546 |
| 2024-02-15 | 1,592 | 1,594 | 1,536 | 1,536 | 28,000 | 1,536 |
| 2024-02-14 | 1,608 | 1,608 | 1,591 | 1,591 | 8,100 | 1,591 |
| 2024-02-13 | 1,598 | 1,604 | 1,590 | 1,604 | 7,500 | 1,604 |
| 2024-02-09 | 1,608 | 1,608 | 1,590 | 1,590 | 6,700 | 1,590 |
| 2024-02-08 | 1,608 | 1,608 | 1,592 | 1,594 | 8,400 | 1,594 |
| 2024-02-07 | 1,601 | 1,607 | 1,597 | 1,600 | 7,600 | 1,600 |
| 2024-02-06 | 1,594 | 1,608 | 1,594 | 1,599 | 8,900 | 1,599 |
| 2024-02-05 | 1,602 | 1,607 | 1,592 | 1,595 | 12,600 | 1,595 |
| 2024-02-02 | 1,590 | 1,609 | 1,588 | 1,602 | 10,500 | 1,602 |
| 2024-02-01 | 1,572 | 1,605 | 1,572 | 1,587 | 12,100 | 1,587 |
| 2024-01-31 | 1,566 | 1,588 | 1,563 | 1,565 | 21,500 | 1,565 |
| 2024-01-30 | 1,626 | 1,628 | 1,565 | 1,565 | 58,000 | 1,565 |
| 2024-01-29 | 1,580 | 1,605 | 1,580 | 1,604 | 16,300 | 1,604 |
| 2024-01-26 | 1,570 | 1,576 | 1,569 | 1,569 | 9,400 | 1,569 |
| 2024-01-25 | 1,560 | 1,569 | 1,560 | 1,569 | 7,300 | 1,569 |
| 2024-01-24 | 1,569 | 1,569 | 1,553 | 1,559 | 10,000 | 1,559 |
| 2024-01-23 | 1,560 | 1,568 | 1,560 | 1,560 | 8,700 | 1,560 |
| 2024-01-22 | 1,555 | 1,560 | 1,552 | 1,560 | 9,400 | 1,560 |
| 2024-01-19 | 1,549 | 1,555 | 1,546 | 1,551 | 6,600 | 1,551 |
| 2024-01-18 | 1,548 | 1,550 | 1,545 | 1,545 | 9,200 | 1,545 |
| 2024-01-17 | 1,557 | 1,558 | 1,540 | 1,540 | 12,300 | 1,540 |
| 2024-01-16 | 1,557 | 1,557 | 1,543 | 1,550 | 9,800 | 1,550 |
| 2024-01-15 | 1,542 | 1,559 | 1,542 | 1,552 | 14,000 | 1,552 |
| 2024-01-12 | 1,544 | 1,546 | 1,532 | 1,534 | 16,900 | 1,534 |
| 2024-01-11 | 1,532 | 1,552 | 1,532 | 1,544 | 12,200 | 1,544 |
| 2024-01-10 | 1,530 | 1,541 | 1,530 | 1,532 | 12,000 | 1,532 |
| 2024-01-09 | 1,520 | 1,544 | 1,518 | 1,527 | 18,200 | 1,527 |
| 2024-01-05 | 1,500 | 1,518 | 1,500 | 1,506 | 15,600 | 1,506 |
| 2024-01-04 | 1,471 | 1,500 | 1,460 | 1,499 | 23,500 | 1,499 |
分割・併合履歴 ： [2014-08-27]1株→1.5株 [2012-06-27]1株→1.5株 [2011-11-28]1株→1.2株
