4301 (株)アミューズ 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 | 1,370 | 1,384 | 1,370 | 1,370 | 29,000 | 1,370 |
| 2024-12-02 | 1,400 | 1,400 | 1,370 | 1,370 | 24,700 | 1,370 |
| 2024-11-29 | 1,439 | 1,439 | 1,402 | 1,402 | 19,900 | 1,402 |
| 2024-11-28 | 1,407 | 1,440 | 1,407 | 1,436 | 46,800 | 1,436 |
| 2024-11-27 | 1,395 | 1,411 | 1,379 | 1,409 | 36,700 | 1,409 |
| 2024-11-26 | 1,379 | 1,398 | 1,379 | 1,390 | 18,200 | 1,390 |
| 2024-11-25 | 1,390 | 1,418 | 1,386 | 1,386 | 70,700 | 1,386 |
| 2024-11-22 | 1,379 | 1,390 | 1,373 | 1,389 | 26,100 | 1,389 |
| 2024-11-21 | 1,357 | 1,380 | 1,357 | 1,377 | 30,300 | 1,377 |
| 2024-11-20 | 1,351 | 1,363 | 1,351 | 1,357 | 15,300 | 1,357 |
| 2024-11-19 | 1,342 | 1,361 | 1,342 | 1,359 | 22,000 | 1,359 |
| 2024-11-18 | 1,365 | 1,365 | 1,343 | 1,345 | 13,600 | 1,345 |
| 2024-11-15 | 1,350 | 1,378 | 1,350 | 1,376 | 65,300 | 1,376 |
| 2024-11-14 | 1,338 | 1,345 | 1,330 | 1,339 | 35,500 | 1,339 |
| 2024-11-13 | 1,329 | 1,340 | 1,323 | 1,332 | 30,100 | 1,332 |
| 2024-11-12 | 1,325 | 1,339 | 1,316 | 1,317 | 36,600 | 1,317 |
| 2024-11-11 | 1,335 | 1,335 | 1,322 | 1,327 | 48,200 | 1,327 |
| 2024-11-08 | 1,336 | 1,341 | 1,331 | 1,332 | 29,500 | 1,332 |
| 2024-11-07 | 1,340 | 1,346 | 1,335 | 1,337 | 19,800 | 1,337 |
| 2024-11-06 | 1,336 | 1,358 | 1,336 | 1,339 | 25,000 | 1,339 |
| 2024-11-05 | 1,342 | 1,345 | 1,337 | 1,345 | 10,300 | 1,345 |
| 2024-11-01 | 1,352 | 1,353 | 1,336 | 1,343 | 36,200 | 1,343 |
| 2024-10-31 | 1,360 | 1,365 | 1,356 | 1,357 | 20,100 | 1,357 |
| 2024-10-30 | 1,365 | 1,368 | 1,354 | 1,359 | 46,800 | 1,359 |
| 2024-10-29 | 1,352 | 1,365 | 1,352 | 1,365 | 16,700 | 1,365 |
| 2024-10-28 | 1,345 | 1,365 | 1,345 | 1,365 | 17,100 | 1,365 |
| 2024-10-25 | 1,370 | 1,370 | 1,342 | 1,344 | 19,300 | 1,344 |
| 2024-10-24 | 1,342 | 1,361 | 1,337 | 1,360 | 33,000 | 1,360 |
| 2024-10-23 | 1,360 | 1,365 | 1,342 | 1,342 | 44,600 | 1,342 |
| 2024-10-22 | 1,389 | 1,389 | 1,355 | 1,359 | 59,500 | 1,359 |
| 2024-10-21 | 1,388 | 1,397 | 1,381 | 1,397 | 14,100 | 1,397 |
| 2024-10-18 | 1,380 | 1,383 | 1,374 | 1,376 | 25,300 | 1,376 |
| 2024-10-17 | 1,381 | 1,381 | 1,368 | 1,373 | 49,200 | 1,373 |
| 2024-10-16 | 1,393 | 1,398 | 1,380 | 1,386 | 38,100 | 1,386 |
| 2024-10-15 | 1,403 | 1,407 | 1,396 | 1,400 | 16,800 | 1,400 |
| 2024-10-11 | 1,414 | 1,414 | 1,401 | 1,401 | 18,000 | 1,401 |
| 2024-10-10 | 1,418 | 1,418 | 1,409 | 1,415 | 7,900 | 1,415 |
| 2024-10-09 | 1,399 | 1,415 | 1,395 | 1,415 | 22,700 | 1,415 |
| 2024-10-08 | 1,410 | 1,410 | 1,392 | 1,396 | 22,700 | 1,396 |
| 2024-10-07 | 1,418 | 1,418 | 1,411 | 1,413 | 21,200 | 1,413 |
| 2024-10-04 | 1,412 | 1,418 | 1,409 | 1,413 | 9,000 | 1,413 |
| 2024-10-03 | 1,418 | 1,418 | 1,404 | 1,412 | 11,800 | 1,412 |
| 2024-10-02 | 1,397 | 1,406 | 1,392 | 1,395 | 17,500 | 1,395 |
| 2024-10-01 | 1,410 | 1,412 | 1,397 | 1,401 | 17,100 | 1,401 |
| 2024-09-30 | 1,404 | 1,409 | 1,386 | 1,400 | 24,200 | 1,400 |
| 2024-09-27 | 1,410 | 1,423 | 1,407 | 1,416 | 24,700 | 1,416 |
| 2024-09-26 | 1,401 | 1,422 | 1,401 | 1,421 | 34,500 | 1,421 |
| 2024-09-25 | 1,412 | 1,413 | 1,400 | 1,400 | 23,700 | 1,400 |
| 2024-09-24 | 1,425 | 1,425 | 1,408 | 1,412 | 39,700 | 1,412 |
| 2024-09-20 | 1,414 | 1,444 | 1,397 | 1,444 | 39,200 | 1,444 |
| 2024-09-19 | 1,404 | 1,415 | 1,402 | 1,411 | 22,700 | 1,411 |
| 2024-09-18 | 1,400 | 1,403 | 1,388 | 1,400 | 21,600 | 1,400 |
| 2024-09-17 | 1,404 | 1,406 | 1,386 | 1,399 | 23,100 | 1,399 |
| 2024-09-13 | 1,400 | 1,405 | 1,390 | 1,400 | 27,900 | 1,400 |
| 2024-09-12 | 1,405 | 1,409 | 1,393 | 1,402 | 21,100 | 1,402 |
| 2024-09-11 | 1,409 | 1,418 | 1,386 | 1,393 | 40,500 | 1,393 |
| 2024-09-10 | 1,426 | 1,427 | 1,407 | 1,413 | 22,600 | 1,413 |
| 2024-09-09 | 1,420 | 1,422 | 1,401 | 1,415 | 30,300 | 1,415 |
| 2024-09-06 | 1,449 | 1,452 | 1,421 | 1,426 | 23,800 | 1,426 |
| 2024-09-05 | 1,450 | 1,461 | 1,432 | 1,448 | 22,100 | 1,448 |
| 2024-09-04 | 1,481 | 1,487 | 1,450 | 1,450 | 35,500 | 1,450 |
| 2024-09-03 | 1,497 | 1,498 | 1,485 | 1,485 | 12,100 | 1,485 |
| 2024-09-02 | 1,500 | 1,505 | 1,471 | 1,493 | 18,800 | 1,493 |
| 2024-08-30 | 1,511 | 1,511 | 1,498 | 1,500 | 16,300 | 1,500 |
| 2024-08-29 | 1,518 | 1,518 | 1,497 | 1,511 | 13,300 | 1,511 |
| 2024-08-28 | 1,521 | 1,525 | 1,509 | 1,518 | 7,000 | 1,518 |
| 2024-08-27 | 1,528 | 1,530 | 1,513 | 1,521 | 10,300 | 1,521 |
| 2024-08-26 | 1,537 | 1,542 | 1,527 | 1,528 | 9,200 | 1,528 |
| 2024-08-23 | 1,518 | 1,545 | 1,510 | 1,523 | 21,200 | 1,523 |
| 2024-08-22 | 1,498 | 1,525 | 1,493 | 1,518 | 21,100 | 1,518 |
| 2024-08-21 | 1,501 | 1,528 | 1,487 | 1,491 | 30,000 | 1,491 |
| 2024-08-20 | 1,515 | 1,532 | 1,500 | 1,504 | 31,600 | 1,504 |
| 2024-08-19 | 1,511 | 1,520 | 1,500 | 1,500 | 26,100 | 1,500 |
| 2024-08-16 | 1,535 | 1,535 | 1,504 | 1,510 | 49,400 | 1,510 |
| 2024-08-15 | 1,550 | 1,563 | 1,521 | 1,528 | 24,800 | 1,528 |
| 2024-08-14 | 1,537 | 1,588 | 1,533 | 1,571 | 12,000 | 1,571 |
| 2024-08-13 | 1,516 | 1,546 | 1,503 | 1,537 | 8,800 | 1,537 |
| 2024-08-09 | 1,524 | 1,533 | 1,498 | 1,516 | 21,800 | 1,516 |
| 2024-08-08 | 1,471 | 1,528 | 1,471 | 1,496 | 15,200 | 1,496 |
| 2024-08-07 | 1,465 | 1,510 | 1,462 | 1,476 | 28,000 | 1,476 |
| 2024-08-06 | 1,407 | 1,509 | 1,407 | 1,485 | 23,300 | 1,485 |
| 2024-08-05 | 1,511 | 1,519 | 1,382 | 1,400 | 40,300 | 1,400 |
| 2024-08-02 | 1,573 | 1,592 | 1,550 | 1,551 | 28,800 | 1,551 |
| 2024-08-01 | 1,600 | 1,600 | 1,589 | 1,594 | 17,000 | 1,594 |
| 2024-07-31 | 1,592 | 1,615 | 1,592 | 1,614 | 11,900 | 1,614 |
| 2024-07-30 | 1,601 | 1,603 | 1,586 | 1,595 | 18,700 | 1,595 |
| 2024-07-29 | 1,605 | 1,614 | 1,597 | 1,602 | 27,200 | 1,602 |
| 2024-07-26 | 1,605 | 1,605 | 1,591 | 1,597 | 12,500 | 1,597 |
| 2024-07-25 | 1,590 | 1,610 | 1,582 | 1,601 | 23,300 | 1,601 |
| 2024-07-24 | 1,605 | 1,608 | 1,595 | 1,595 | 8,300 | 1,595 |
| 2024-07-23 | 1,597 | 1,613 | 1,597 | 1,605 | 8,700 | 1,605 |
| 2024-07-22 | 1,600 | 1,603 | 1,593 | 1,595 | 20,000 | 1,595 |
| 2024-07-19 | 1,633 | 1,633 | 1,603 | 1,603 | 22,100 | 1,603 |
| 2024-07-18 | 1,631 | 1,637 | 1,628 | 1,628 | 7,300 | 1,628 |
| 2024-07-17 | 1,630 | 1,635 | 1,625 | 1,631 | 5,800 | 1,631 |
| 2024-07-16 | 1,632 | 1,635 | 1,622 | 1,625 | 7,900 | 1,625 |
| 2024-07-12 | 1,607 | 1,621 | 1,605 | 1,621 | 12,900 | 1,621 |
| 2024-07-11 | 1,609 | 1,613 | 1,602 | 1,607 | 22,600 | 1,607 |
| 2024-07-10 | 1,622 | 1,627 | 1,605 | 1,608 | 18,700 | 1,608 |
| 2024-07-09 | 1,623 | 1,634 | 1,619 | 1,621 | 14,000 | 1,621 |
| 2024-07-08 | 1,620 | 1,634 | 1,613 | 1,623 | 18,700 | 1,623 |
| 2024-07-05 | 1,624 | 1,624 | 1,608 | 1,611 | 7,800 | 1,611 |
| 2024-07-04 | 1,625 | 1,628 | 1,619 | 1,624 | 5,700 | 1,624 |
| 2024-07-03 | 1,619 | 1,629 | 1,619 | 1,625 | 8,200 | 1,625 |
| 2024-07-02 | 1,622 | 1,630 | 1,615 | 1,626 | 14,000 | 1,626 |
| 2024-07-01 | 1,633 | 1,635 | 1,612 | 1,618 | 13,600 | 1,618 |
| 2024-06-28 | 1,660 | 1,660 | 1,623 | 1,631 | 20,200 | 1,631 |
| 2024-06-27 | 1,646 | 1,666 | 1,630 | 1,657 | 56,800 | 1,657 |
| 2024-06-26 | 1,630 | 1,647 | 1,630 | 1,646 | 30,600 | 1,646 |
| 2024-06-25 | 1,618 | 1,630 | 1,618 | 1,627 | 17,900 | 1,627 |
| 2024-06-24 | 1,602 | 1,620 | 1,601 | 1,610 | 16,900 | 1,610 |
| 2024-06-21 | 1,617 | 1,625 | 1,600 | 1,601 | 13,300 | 1,601 |
| 2024-06-20 | 1,630 | 1,631 | 1,606 | 1,617 | 10,500 | 1,617 |
| 2024-06-19 | 1,627 | 1,630 | 1,617 | 1,630 | 11,100 | 1,630 |
| 2024-06-18 | 1,625 | 1,629 | 1,616 | 1,627 | 20,300 | 1,627 |
| 2024-06-17 | 1,605 | 1,629 | 1,601 | 1,625 | 27,000 | 1,625 |
| 2024-06-14 | 1,600 | 1,615 | 1,585 | 1,615 | 28,800 | 1,615 |
| 2024-06-13 | 1,599 | 1,604 | 1,585 | 1,604 | 13,500 | 1,604 |
| 2024-06-12 | 1,597 | 1,605 | 1,594 | 1,599 | 9,800 | 1,599 |
| 2024-06-11 | 1,606 | 1,607 | 1,595 | 1,597 | 9,500 | 1,597 |
| 2024-06-10 | 1,604 | 1,608 | 1,597 | 1,606 | 9,200 | 1,606 |
| 2024-06-07 | 1,598 | 1,603 | 1,585 | 1,599 | 12,400 | 1,599 |
| 2024-06-06 | 1,603 | 1,605 | 1,587 | 1,590 | 8,800 | 1,590 |
| 2024-06-05 | 1,601 | 1,610 | 1,593 | 1,603 | 10,000 | 1,603 |
| 2024-06-04 | 1,602 | 1,609 | 1,596 | 1,600 | 11,000 | 1,600 |
| 2024-06-03 | 1,621 | 1,621 | 1,597 | 1,602 | 14,500 | 1,602 |
| 2024-05-31 | 1,605 | 1,619 | 1,601 | 1,619 | 40,800 | 1,619 |
| 2024-05-30 | 1,575 | 1,607 | 1,575 | 1,599 | 46,400 | 1,599 |
| 2024-05-29 | 1,601 | 1,603 | 1,566 | 1,576 | 24,400 | 1,576 |
| 2024-05-28 | 1,601 | 1,605 | 1,591 | 1,596 | 11,800 | 1,596 |
| 2024-05-27 | 1,608 | 1,610 | 1,595 | 1,605 | 14,000 | 1,605 |
| 2024-05-24 | 1,558 | 1,609 | 1,556 | 1,599 | 51,200 | 1,599 |
| 2024-05-23 | 1,553 | 1,579 | 1,540 | 1,565 | 74,800 | 1,565 |
| 2024-05-22 | 1,590 | 1,604 | 1,576 | 1,576 | 22,300 | 1,576 |
| 2024-05-21 | 1,595 | 1,603 | 1,592 | 1,597 | 10,700 | 1,597 |
| 2024-05-20 | 1,586 | 1,599 | 1,581 | 1,596 | 15,600 | 1,596 |
| 2024-05-17 | 1,569 | 1,607 | 1,561 | 1,599 | 36,400 | 1,599 |
| 2024-05-16 | 1,556 | 1,588 | 1,521 | 1,569 | 55,900 | 1,569 |
| 2024-05-15 | 1,619 | 1,619 | 1,595 | 1,600 | 15,400 | 1,600 |
| 2024-05-14 | 1,608 | 1,620 | 1,605 | 1,620 | 16,400 | 1,620 |
| 2024-05-13 | 1,615 | 1,618 | 1,604 | 1,607 | 9,400 | 1,607 |
| 2024-05-10 | 1,605 | 1,609 | 1,598 | 1,609 | 8,700 | 1,609 |
| 2024-05-09 | 1,596 | 1,613 | 1,591 | 1,609 | 11,600 | 1,609 |
| 2024-05-08 | 1,596 | 1,606 | 1,587 | 1,587 | 10,700 | 1,587 |
| 2024-05-07 | 1,593 | 1,594 | 1,588 | 1,593 | 9,200 | 1,593 |
| 2024-05-02 | 1,605 | 1,615 | 1,596 | 1,596 | 9,800 | 1,596 |
| 2024-05-01 | 1,592 | 1,608 | 1,592 | 1,605 | 7,500 | 1,605 |
| 2024-04-30 | 1,610 | 1,634 | 1,589 | 1,610 | 50,100 | 1,610 |
| 2024-04-26 | 1,600 | 1,604 | 1,594 | 1,604 | 16,000 | 1,604 |
| 2024-04-25 | 1,593 | 1,604 | 1,592 | 1,600 | 19,200 | 1,600 |
| 2024-04-24 | 1,597 | 1,599 | 1,590 | 1,599 | 12,100 | 1,599 |
| 2024-04-23 | 1,588 | 1,599 | 1,588 | 1,597 | 9,400 | 1,597 |
| 2024-04-22 | 1,576 | 1,586 | 1,572 | 1,586 | 14,600 | 1,586 |
| 2024-04-19 | 1,575 | 1,579 | 1,548 | 1,558 | 41,500 | 1,558 |
| 2024-04-18 | 1,570 | 1,590 | 1,570 | 1,582 | 12,400 | 1,582 |
| 2024-04-17 | 1,590 | 1,590 | 1,551 | 1,571 | 20,700 | 1,571 |
| 2024-04-16 | 1,598 | 1,598 | 1,580 | 1,586 | 21,300 | 1,586 |
| 2024-04-15 | 1,595 | 1,598 | 1,589 | 1,597 | 14,900 | 1,597 |
| 2024-04-12 | 1,600 | 1,607 | 1,596 | 1,598 | 21,800 | 1,598 |
| 2024-04-11 | 1,580 | 1,592 | 1,579 | 1,583 | 9,700 | 1,583 |
| 2024-04-10 | 1,590 | 1,604 | 1,584 | 1,587 | 40,200 | 1,587 |
| 2024-04-09 | 1,590 | 1,597 | 1,579 | 1,590 | 19,300 | 1,590 |
| 2024-04-08 | 1,563 | 1,590 | 1,561 | 1,590 | 34,200 | 1,590 |
| 2024-04-05 | 1,542 | 1,563 | 1,540 | 1,561 | 22,500 | 1,561 |
| 2024-04-04 | 1,538 | 1,560 | 1,538 | 1,560 | 24,200 | 1,560 |
| 2024-04-03 | 1,531 | 1,544 | 1,528 | 1,540 | 17,600 | 1,540 |
| 2024-04-02 | 1,533 | 1,539 | 1,527 | 1,532 | 29,700 | 1,532 |
| 2024-04-01 | 1,527 | 1,540 | 1,520 | 1,534 | 24,800 | 1,534 |
| 2024-03-29 | 1,521 | 1,531 | 1,519 | 1,527 | 15,000 | 1,527 |
| 2024-03-28 | 1,548 | 1,551 | 1,528 | 1,529 | 30,600 | 1,529 |
| 2024-03-27 | 1,575 | 1,588 | 1,560 | 1,578 | 49,800 | 1,578 |
| 2024-03-26 | 1,555 | 1,576 | 1,547 | 1,575 | 37,000 | 1,575 |
| 2024-03-25 | 1,555 | 1,567 | 1,555 | 1,556 | 30,200 | 1,556 |
| 2024-03-22 | 1,553 | 1,554 | 1,538 | 1,554 | 24,400 | 1,554 |
| 2024-03-21 | 1,549 | 1,553 | 1,545 | 1,548 | 27,000 | 1,548 |
| 2024-03-19 | 1,534 | 1,543 | 1,528 | 1,542 | 23,800 | 1,542 |
| 2024-03-18 | 1,525 | 1,534 | 1,524 | 1,534 | 25,500 | 1,534 |
| 2024-03-15 | 1,510 | 1,523 | 1,504 | 1,515 | 27,700 | 1,515 |
| 2024-03-14 | 1,493 | 1,518 | 1,491 | 1,512 | 39,000 | 1,512 |
| 2024-03-13 | 1,488 | 1,493 | 1,476 | 1,482 | 43,800 | 1,482 |
| 2024-03-12 | 1,470 | 1,480 | 1,459 | 1,475 | 29,700 | 1,475 |
| 2024-03-11 | 1,487 | 1,489 | 1,462 | 1,467 | 46,900 | 1,467 |
| 2024-03-08 | 1,484 | 1,495 | 1,480 | 1,490 | 49,800 | 1,490 |
| 2024-03-07 | 1,492 | 1,492 | 1,486 | 1,490 | 40,700 | 1,490 |
| 2024-03-06 | 1,491 | 1,500 | 1,490 | 1,492 | 34,000 | 1,492 |
| 2024-03-05 | 1,493 | 1,502 | 1,480 | 1,494 | 36,000 | 1,494 |
| 2024-03-04 | 1,509 | 1,509 | 1,494 | 1,499 | 27,000 | 1,499 |
| 2024-03-01 | 1,510 | 1,515 | 1,499 | 1,504 | 25,300 | 1,504 |
| 2024-02-29 | 1,509 | 1,509 | 1,492 | 1,503 | 22,200 | 1,503 |
| 2024-02-28 | 1,499 | 1,510 | 1,499 | 1,509 | 25,200 | 1,509 |
| 2024-02-27 | 1,497 | 1,500 | 1,492 | 1,499 | 17,100 | 1,499 |
| 2024-02-26 | 1,500 | 1,514 | 1,491 | 1,497 | 64,800 | 1,497 |
| 2024-02-22 | 1,500 | 1,500 | 1,494 | 1,500 | 20,700 | 1,500 |
| 2024-02-21 | 1,505 | 1,505 | 1,491 | 1,499 | 24,700 | 1,499 |
| 2024-02-20 | 1,510 | 1,525 | 1,510 | 1,514 | 17,400 | 1,514 |
| 2024-02-19 | 1,500 | 1,522 | 1,491 | 1,517 | 17,900 | 1,517 |
| 2024-02-16 | 1,481 | 1,503 | 1,480 | 1,492 | 35,100 | 1,492 |
| 2024-02-15 | 1,489 | 1,506 | 1,467 | 1,480 | 68,300 | 1,480 |
| 2024-02-14 | 1,575 | 1,575 | 1,525 | 1,529 | 32,700 | 1,529 |
| 2024-02-13 | 1,580 | 1,585 | 1,572 | 1,577 | 26,700 | 1,577 |
| 2024-02-09 | 1,569 | 1,583 | 1,563 | 1,572 | 28,900 | 1,572 |
| 2024-02-08 | 1,594 | 1,594 | 1,556 | 1,564 | 24,000 | 1,564 |
| 2024-02-07 | 1,591 | 1,610 | 1,580 | 1,605 | 58,500 | 1,605 |
| 2024-02-06 | 1,604 | 1,619 | 1,586 | 1,591 | 54,700 | 1,591 |
| 2024-02-05 | 1,604 | 1,608 | 1,598 | 1,604 | 23,600 | 1,604 |
| 2024-02-02 | 1,596 | 1,600 | 1,595 | 1,600 | 21,000 | 1,600 |
| 2024-02-01 | 1,594 | 1,600 | 1,588 | 1,596 | 29,300 | 1,596 |
| 2024-01-31 | 1,563 | 1,594 | 1,560 | 1,594 | 20,900 | 1,594 |
| 2024-01-30 | 1,577 | 1,579 | 1,567 | 1,575 | 31,300 | 1,575 |
| 2024-01-29 | 1,555 | 1,577 | 1,555 | 1,577 | 27,200 | 1,577 |
| 2024-01-26 | 1,551 | 1,553 | 1,541 | 1,550 | 18,300 | 1,550 |
| 2024-01-25 | 1,541 | 1,554 | 1,539 | 1,546 | 31,500 | 1,546 |
| 2024-01-24 | 1,545 | 1,549 | 1,535 | 1,540 | 18,100 | 1,540 |
| 2024-01-23 | 1,551 | 1,555 | 1,540 | 1,545 | 15,000 | 1,545 |
| 2024-01-22 | 1,533 | 1,554 | 1,533 | 1,548 | 25,200 | 1,548 |
| 2024-01-19 | 1,534 | 1,539 | 1,530 | 1,532 | 14,100 | 1,532 |
| 2024-01-18 | 1,531 | 1,543 | 1,531 | 1,540 | 13,500 | 1,540 |
| 2024-01-17 | 1,533 | 1,547 | 1,531 | 1,531 | 19,300 | 1,531 |
| 2024-01-16 | 1,548 | 1,552 | 1,530 | 1,533 | 19,300 | 1,533 |
| 2024-01-15 | 1,537 | 1,549 | 1,536 | 1,548 | 24,700 | 1,548 |
| 2024-01-12 | 1,540 | 1,540 | 1,526 | 1,537 | 19,900 | 1,537 |
| 2024-01-11 | 1,536 | 1,538 | 1,524 | 1,536 | 24,000 | 1,536 |
| 2024-01-10 | 1,519 | 1,535 | 1,515 | 1,531 | 40,400 | 1,531 |
| 2024-01-09 | 1,511 | 1,523 | 1,510 | 1,519 | 34,200 | 1,519 |
| 2024-01-05 | 1,505 | 1,509 | 1,500 | 1,503 | 22,700 | 1,503 |
| 2024-01-04 | 1,488 | 1,505 | 1,474 | 1,505 | 24,700 | 1,505 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株
