6745 ホーチキ(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,654 | 2,654 | 2,601 | 2,603 | 34,100 | 2,603 |
| 2024-12-27 | 2,625 | 2,660 | 2,609 | 2,626 | 37,200 | 2,626 |
| 2024-12-26 | 2,581 | 2,605 | 2,563 | 2,602 | 52,100 | 2,602 |
| 2024-12-25 | 2,618 | 2,622 | 2,556 | 2,581 | 23,400 | 2,581 |
| 2024-12-24 | 2,637 | 2,650 | 2,586 | 2,593 | 32,200 | 2,593 |
| 2024-12-23 | 2,580 | 2,656 | 2,580 | 2,623 | 74,500 | 2,623 |
| 2024-12-20 | 2,487 | 2,617 | 2,477 | 2,527 | 57,800 | 2,527 |
| 2024-12-19 | 2,401 | 2,493 | 2,400 | 2,468 | 29,800 | 2,468 |
| 2024-12-18 | 2,465 | 2,476 | 2,435 | 2,435 | 18,500 | 2,435 |
| 2024-12-17 | 2,487 | 2,500 | 2,443 | 2,449 | 16,300 | 2,449 |
| 2024-12-16 | 2,470 | 2,506 | 2,461 | 2,487 | 41,900 | 2,487 |
| 2024-12-13 | 2,480 | 2,500 | 2,453 | 2,470 | 31,300 | 2,470 |
| 2024-12-12 | 2,540 | 2,541 | 2,479 | 2,490 | 58,800 | 2,490 |
| 2024-12-11 | 2,499 | 2,549 | 2,491 | 2,541 | 67,200 | 2,541 |
| 2024-12-10 | 2,510 | 2,510 | 2,478 | 2,479 | 45,700 | 2,479 |
| 2024-12-09 | 2,449 | 2,484 | 2,446 | 2,460 | 32,400 | 2,460 |
| 2024-12-06 | 2,450 | 2,459 | 2,411 | 2,437 | 37,200 | 2,437 |
| 2024-12-05 | 2,389 | 2,450 | 2,368 | 2,450 | 40,000 | 2,450 |
| 2024-12-04 | 2,427 | 2,427 | 2,376 | 2,389 | 58,300 | 2,389 |
| 2024-12-03 | 2,381 | 2,435 | 2,378 | 2,414 | 55,600 | 2,414 |
| 2024-12-02 | 2,380 | 2,404 | 2,365 | 2,373 | 40,700 | 2,373 |
| 2024-11-29 | 2,335 | 2,408 | 2,335 | 2,379 | 47,800 | 2,379 |
| 2024-11-28 | 2,283 | 2,350 | 2,282 | 2,332 | 28,800 | 2,332 |
| 2024-11-27 | 2,359 | 2,370 | 2,276 | 2,283 | 55,300 | 2,283 |
| 2024-11-26 | 2,349 | 2,368 | 2,328 | 2,352 | 85,800 | 2,352 |
| 2024-11-25 | 2,380 | 2,387 | 2,363 | 2,363 | 35,700 | 2,363 |
| 2024-11-22 | 2,363 | 2,381 | 2,342 | 2,368 | 38,900 | 2,368 |
| 2024-11-21 | 2,419 | 2,423 | 2,364 | 2,364 | 49,600 | 2,364 |
| 2024-11-20 | 2,392 | 2,430 | 2,380 | 2,426 | 23,800 | 2,426 |
| 2024-11-19 | 2,414 | 2,428 | 2,379 | 2,390 | 34,100 | 2,390 |
| 2024-11-18 | 2,384 | 2,431 | 2,384 | 2,423 | 26,600 | 2,423 |
| 2024-11-15 | 2,415 | 2,421 | 2,389 | 2,412 | 28,500 | 2,412 |
| 2024-11-14 | 2,396 | 2,444 | 2,382 | 2,432 | 47,800 | 2,432 |
| 2024-11-13 | 2,382 | 2,423 | 2,379 | 2,394 | 50,500 | 2,394 |
| 2024-11-12 | 2,380 | 2,462 | 2,350 | 2,422 | 80,800 | 2,422 |
| 2024-11-11 | 2,305 | 2,355 | 2,305 | 2,353 | 58,700 | 2,353 |
| 2024-11-08 | 2,329 | 2,369 | 2,310 | 2,326 | 70,500 | 2,326 |
| 2024-11-07 | 2,279 | 2,382 | 2,254 | 2,336 | 218,800 | 2,336 |
| 2024-11-06 | 2,200 | 2,270 | 2,183 | 2,235 | 204,900 | 2,235 |
| 2024-11-05 | 2,127 | 2,199 | 2,127 | 2,196 | 63,600 | 2,196 |
| 2024-11-01 | 2,187 | 2,196 | 2,134 | 2,146 | 109,900 | 2,146 |
| 2024-10-31 | 2,118 | 2,146 | 2,094 | 2,137 | 60,100 | 2,137 |
| 2024-10-30 | 2,125 | 2,145 | 2,116 | 2,127 | 281,500 | 2,127 |
| 2024-10-29 | 2,101 | 2,133 | 2,101 | 2,125 | 52,300 | 2,125 |
| 2024-10-28 | 2,134 | 2,157 | 2,100 | 2,106 | 76,400 | 2,106 |
| 2024-10-25 | 2,116 | 2,139 | 2,099 | 2,121 | 95,700 | 2,121 |
| 2024-10-24 | 2,115 | 2,122 | 2,074 | 2,092 | 67,000 | 2,092 |
| 2024-10-23 | 2,111 | 2,125 | 2,091 | 2,098 | 60,200 | 2,098 |
| 2024-10-22 | 2,170 | 2,176 | 2,110 | 2,115 | 83,600 | 2,115 |
| 2024-10-21 | 2,170 | 2,177 | 2,151 | 2,159 | 46,400 | 2,159 |
| 2024-10-18 | 2,179 | 2,204 | 2,160 | 2,167 | 40,200 | 2,167 |
| 2024-10-17 | 2,166 | 2,174 | 2,147 | 2,173 | 47,300 | 2,173 |
| 2024-10-16 | 2,175 | 2,203 | 2,138 | 2,150 | 91,800 | 2,150 |
| 2024-10-15 | 2,132 | 2,236 | 2,121 | 2,216 | 166,700 | 2,216 |
| 2024-10-11 | 2,145 | 2,164 | 2,124 | 2,132 | 94,500 | 2,132 |
| 2024-10-10 | 2,139 | 2,139 | 2,096 | 2,115 | 138,000 | 2,115 |
| 2024-10-09 | 2,143 | 2,169 | 2,122 | 2,155 | 81,200 | 2,155 |
| 2024-10-08 | 2,120 | 2,148 | 2,119 | 2,139 | 75,700 | 2,139 |
| 2024-10-07 | 2,113 | 2,146 | 2,111 | 2,137 | 53,300 | 2,137 |
| 2024-10-04 | 2,052 | 2,127 | 2,049 | 2,105 | 131,800 | 2,105 |
| 2024-10-03 | 2,074 | 2,096 | 2,036 | 2,052 | 137,400 | 2,052 |
| 2024-10-02 | 2,120 | 2,130 | 2,011 | 2,024 | 175,300 | 2,024 |
| 2024-10-01 | 2,071 | 2,169 | 2,043 | 2,138 | 211,000 | 2,138 |
| 2024-09-30 | 2,047 | 2,168 | 2,041 | 2,121 | 330,100 | 2,121 |
| 2024-09-27 | 2,102 | 2,102 | 2,048 | 2,074 | 87,200 | 2,074 |
| 2024-09-26 | 2,027 | 2,089 | 2,022 | 2,089 | 186,300 | 2,089 |
| 2024-09-25 | 2,040 | 2,047 | 2,004 | 2,030 | 77,600 | 2,030 |
| 2024-09-24 | 2,059 | 2,059 | 2,025 | 2,050 | 172,000 | 2,050 |
| 2024-09-20 | 2,019 | 2,052 | 1,997 | 2,046 | 166,000 | 2,046 |
| 2024-09-19 | 1,980 | 2,015 | 1,952 | 2,002 | 249,200 | 2,002 |
| 2024-09-18 | 1,918 | 1,967 | 1,918 | 1,954 | 257,500 | 1,954 |
| 2024-09-17 | 1,882 | 1,964 | 1,881 | 1,921 | 1,991,500 | 1,921 |
| 2024-09-13 | 1,886 | 1,910 | 1,857 | 1,869 | 324,400 | 1,869 |
| 2024-09-12 | 1,902 | 1,908 | 1,865 | 1,906 | 430,300 | 1,906 |
| 2024-09-11 | 1,904 | 1,946 | 1,853 | 1,865 | 474,200 | 1,865 |
| 2024-09-10 | 1,813 | 1,929 | 1,811 | 1,898 | 1,500,900 | 1,898 |
| 2024-09-09 | 1,914 | 1,930 | 1,807 | 1,807 | 1,174,100 | 1,807 |
| 2024-09-06 | 2,014 | 2,034 | 1,970 | 1,985 | 277,100 | 1,985 |
| 2024-09-05 | 2,047 | 2,084 | 2,022 | 2,035 | 164,700 | 2,035 |
| 2024-09-04 | 2,060 | 2,107 | 2,035 | 2,060 | 296,800 | 2,060 |
| 2024-09-03 | 2,121 | 2,148 | 2,106 | 2,110 | 267,300 | 2,110 |
| 2024-09-02 | 2,159 | 2,175 | 2,104 | 2,104 | 702,200 | 2,104 |
| 2024-08-30 | 2,307 | 2,333 | 2,301 | 2,309 | 9,700 | 2,309 |
| 2024-08-29 | 2,275 | 2,305 | 2,262 | 2,305 | 9,500 | 2,305 |
| 2024-08-28 | 2,316 | 2,316 | 2,259 | 2,292 | 10,900 | 2,292 |
| 2024-08-27 | 2,266 | 2,324 | 2,254 | 2,324 | 18,400 | 2,324 |
| 2024-08-26 | 2,270 | 2,279 | 2,256 | 2,271 | 17,400 | 2,271 |
| 2024-08-23 | 2,289 | 2,349 | 2,251 | 2,264 | 32,100 | 2,264 |
| 2024-08-22 | 2,284 | 2,288 | 2,250 | 2,263 | 7,800 | 2,263 |
| 2024-08-21 | 2,232 | 2,284 | 2,225 | 2,284 | 11,400 | 2,284 |
| 2024-08-20 | 2,196 | 2,263 | 2,190 | 2,240 | 30,600 | 2,240 |
| 2024-08-19 | 2,198 | 2,228 | 2,173 | 2,186 | 31,200 | 2,186 |
| 2024-08-16 | 2,196 | 2,229 | 2,146 | 2,215 | 17,800 | 2,215 |
| 2024-08-15 | 2,219 | 2,245 | 2,157 | 2,179 | 28,600 | 2,179 |
| 2024-08-14 | 2,146 | 2,177 | 2,110 | 2,171 | 19,100 | 2,171 |
| 2024-08-13 | 2,141 | 2,176 | 2,141 | 2,146 | 16,700 | 2,146 |
| 2024-08-09 | 2,097 | 2,174 | 2,083 | 2,121 | 56,400 | 2,121 |
| 2024-08-08 | 1,972 | 2,043 | 1,934 | 2,009 | 73,700 | 2,009 |
| 2024-08-07 | 1,924 | 2,109 | 1,894 | 2,022 | 68,400 | 2,022 |
| 2024-08-06 | 1,970 | 2,059 | 1,851 | 2,014 | 61,100 | 2,014 |
| 2024-08-05 | 2,035 | 2,099 | 1,900 | 1,971 | 48,000 | 1,971 |
| 2024-08-02 | 2,243 | 2,243 | 2,109 | 2,135 | 51,200 | 2,135 |
| 2024-08-01 | 2,299 | 2,342 | 2,254 | 2,262 | 39,300 | 2,262 |
| 2024-07-31 | 2,210 | 2,300 | 2,202 | 2,300 | 19,500 | 2,300 |
| 2024-07-30 | 2,260 | 2,274 | 2,210 | 2,235 | 28,000 | 2,235 |
| 2024-07-29 | 2,248 | 2,268 | 2,213 | 2,263 | 19,100 | 2,263 |
| 2024-07-26 | 2,226 | 2,226 | 2,161 | 2,198 | 26,300 | 2,198 |
| 2024-07-25 | 2,205 | 2,250 | 2,187 | 2,206 | 38,600 | 2,206 |
| 2024-07-24 | 2,261 | 2,293 | 2,245 | 2,253 | 20,200 | 2,253 |
| 2024-07-23 | 2,291 | 2,312 | 2,272 | 2,288 | 14,000 | 2,288 |
| 2024-07-22 | 2,320 | 2,355 | 2,271 | 2,294 | 20,700 | 2,294 |
| 2024-07-19 | 2,324 | 2,354 | 2,317 | 2,320 | 14,300 | 2,320 |
| 2024-07-18 | 2,300 | 2,323 | 2,257 | 2,304 | 22,400 | 2,304 |
| 2024-07-17 | 2,345 | 2,369 | 2,332 | 2,339 | 12,600 | 2,339 |
| 2024-07-16 | 2,350 | 2,372 | 2,330 | 2,345 | 30,400 | 2,345 |
| 2024-07-12 | 2,306 | 2,345 | 2,300 | 2,320 | 23,800 | 2,320 |
| 2024-07-11 | 2,324 | 2,389 | 2,299 | 2,309 | 36,000 | 2,309 |
| 2024-07-10 | 2,201 | 2,322 | 2,201 | 2,302 | 53,600 | 2,302 |
| 2024-07-09 | 2,173 | 2,234 | 2,163 | 2,219 | 38,100 | 2,219 |
| 2024-07-08 | 2,174 | 2,180 | 2,152 | 2,163 | 25,400 | 2,163 |
| 2024-07-05 | 2,230 | 2,230 | 2,169 | 2,180 | 23,600 | 2,180 |
| 2024-07-04 | 2,247 | 2,260 | 2,215 | 2,230 | 25,300 | 2,230 |
| 2024-07-03 | 2,223 | 2,244 | 2,206 | 2,232 | 26,500 | 2,232 |
| 2024-07-02 | 2,230 | 2,251 | 2,221 | 2,228 | 30,600 | 2,228 |
| 2024-07-01 | 2,269 | 2,274 | 2,223 | 2,228 | 28,300 | 2,228 |
| 2024-06-28 | 2,285 | 2,298 | 2,215 | 2,241 | 44,600 | 2,241 |
| 2024-06-27 | 2,362 | 2,380 | 2,270 | 2,323 | 57,700 | 2,323 |
| 2024-06-26 | 2,310 | 2,358 | 2,300 | 2,344 | 40,300 | 2,344 |
| 2024-06-25 | 2,237 | 2,313 | 2,231 | 2,310 | 30,000 | 2,310 |
| 2024-06-24 | 2,254 | 2,254 | 2,212 | 2,227 | 26,500 | 2,227 |
| 2024-06-21 | 2,273 | 2,298 | 2,208 | 2,221 | 34,100 | 2,221 |
| 2024-06-20 | 2,263 | 2,298 | 2,259 | 2,274 | 13,600 | 2,274 |
| 2024-06-19 | 2,292 | 2,315 | 2,233 | 2,281 | 16,900 | 2,281 |
| 2024-06-18 | 2,230 | 2,278 | 2,226 | 2,278 | 25,300 | 2,278 |
| 2024-06-17 | 2,204 | 2,224 | 2,195 | 2,223 | 17,300 | 2,223 |
| 2024-06-14 | 2,183 | 2,222 | 2,178 | 2,204 | 40,300 | 2,204 |
| 2024-06-13 | 2,167 | 2,191 | 2,164 | 2,172 | 33,600 | 2,172 |
| 2024-06-12 | 2,170 | 2,186 | 2,168 | 2,168 | 23,100 | 2,168 |
| 2024-06-11 | 2,176 | 2,218 | 2,168 | 2,172 | 41,700 | 2,172 |
| 2024-06-10 | 2,135 | 2,190 | 2,103 | 2,170 | 56,200 | 2,170 |
| 2024-06-07 | 2,199 | 2,209 | 2,101 | 2,132 | 104,700 | 2,132 |
| 2024-06-06 | 2,216 | 2,228 | 2,195 | 2,225 | 22,100 | 2,225 |
| 2024-06-05 | 2,219 | 2,268 | 2,201 | 2,216 | 11,300 | 2,216 |
| 2024-06-04 | 2,223 | 2,264 | 2,223 | 2,251 | 22,800 | 2,251 |
| 2024-06-03 | 2,253 | 2,275 | 2,213 | 2,238 | 24,000 | 2,238 |
| 2024-05-31 | 2,180 | 2,249 | 2,180 | 2,249 | 23,800 | 2,249 |
| 2024-05-30 | 2,153 | 2,184 | 2,140 | 2,182 | 26,800 | 2,182 |
| 2024-05-29 | 2,133 | 2,180 | 2,132 | 2,150 | 18,900 | 2,150 |
| 2024-05-28 | 2,093 | 2,140 | 2,093 | 2,130 | 12,800 | 2,130 |
| 2024-05-27 | 2,093 | 2,105 | 2,080 | 2,093 | 32,100 | 2,093 |
| 2024-05-24 | 2,093 | 2,101 | 2,074 | 2,086 | 42,300 | 2,086 |
| 2024-05-23 | 2,159 | 2,159 | 2,115 | 2,117 | 24,900 | 2,117 |
| 2024-05-22 | 2,151 | 2,209 | 2,146 | 2,166 | 19,700 | 2,166 |
| 2024-05-21 | 2,145 | 2,175 | 2,145 | 2,150 | 15,200 | 2,150 |
| 2024-05-20 | 2,134 | 2,167 | 2,132 | 2,145 | 17,400 | 2,145 |
| 2024-05-17 | 2,118 | 2,136 | 2,092 | 2,134 | 19,200 | 2,134 |
| 2024-05-16 | 2,135 | 2,165 | 2,120 | 2,125 | 16,400 | 2,125 |
| 2024-05-15 | 2,199 | 2,199 | 2,135 | 2,135 | 14,400 | 2,135 |
| 2024-05-14 | 2,199 | 2,211 | 2,164 | 2,164 | 23,100 | 2,164 |
| 2024-05-13 | 2,210 | 2,228 | 2,179 | 2,199 | 18,300 | 2,199 |
| 2024-05-10 | 2,214 | 2,262 | 2,196 | 2,219 | 41,500 | 2,219 |
| 2024-05-09 | 2,307 | 2,307 | 2,158 | 2,214 | 98,600 | 2,214 |
| 2024-05-08 | 2,420 | 2,449 | 2,286 | 2,307 | 119,200 | 2,307 |
| 2024-05-07 | 2,501 | 2,545 | 2,441 | 2,453 | 46,800 | 2,453 |
| 2024-05-02 | 2,450 | 2,492 | 2,450 | 2,492 | 39,500 | 2,492 |
| 2024-05-01 | 2,419 | 2,448 | 2,419 | 2,440 | 23,300 | 2,440 |
| 2024-04-30 | 2,355 | 2,421 | 2,338 | 2,419 | 39,200 | 2,419 |
| 2024-04-26 | 2,281 | 2,331 | 2,268 | 2,325 | 27,100 | 2,325 |
| 2024-04-25 | 2,261 | 2,290 | 2,258 | 2,264 | 16,500 | 2,264 |
| 2024-04-24 | 2,229 | 2,284 | 2,229 | 2,284 | 20,400 | 2,284 |
| 2024-04-23 | 2,183 | 2,236 | 2,183 | 2,224 | 13,300 | 2,224 |
| 2024-04-22 | 2,192 | 2,208 | 2,158 | 2,182 | 20,700 | 2,182 |
| 2024-04-19 | 2,209 | 2,209 | 2,112 | 2,181 | 34,400 | 2,181 |
| 2024-04-18 | 2,181 | 2,213 | 2,181 | 2,210 | 11,100 | 2,210 |
| 2024-04-17 | 2,221 | 2,221 | 2,154 | 2,181 | 18,800 | 2,181 |
| 2024-04-16 | 2,241 | 2,249 | 2,208 | 2,210 | 19,900 | 2,210 |
| 2024-04-15 | 2,230 | 2,267 | 2,221 | 2,260 | 18,500 | 2,260 |
| 2024-04-12 | 2,216 | 2,249 | 2,216 | 2,240 | 22,200 | 2,240 |
| 2024-04-11 | 2,195 | 2,230 | 2,188 | 2,212 | 17,900 | 2,212 |
| 2024-04-10 | 2,273 | 2,273 | 2,231 | 2,233 | 11,000 | 2,233 |
| 2024-04-09 | 2,225 | 2,274 | 2,225 | 2,271 | 28,400 | 2,271 |
| 2024-04-08 | 2,186 | 2,238 | 2,186 | 2,225 | 14,000 | 2,225 |
| 2024-04-05 | 2,200 | 2,209 | 2,140 | 2,183 | 18,300 | 2,183 |
| 2024-04-04 | 2,200 | 2,210 | 2,162 | 2,209 | 19,900 | 2,209 |
| 2024-04-03 | 2,150 | 2,194 | 2,150 | 2,179 | 22,600 | 2,179 |
| 2024-04-02 | 2,173 | 2,189 | 2,134 | 2,157 | 32,100 | 2,157 |
| 2024-04-01 | 2,215 | 2,215 | 2,166 | 2,173 | 21,600 | 2,173 |
| 2024-03-29 | 2,156 | 2,240 | 2,156 | 2,236 | 30,800 | 2,236 |
| 2024-03-28 | 2,226 | 2,226 | 2,121 | 2,167 | 24,300 | 2,167 |
| 2024-03-27 | 2,258 | 2,263 | 2,215 | 2,258 | 37,900 | 2,258 |
| 2024-03-26 | 2,220 | 2,240 | 2,195 | 2,230 | 16,100 | 2,230 |
| 2024-03-25 | 2,232 | 2,250 | 2,220 | 2,222 | 24,900 | 2,222 |
| 2024-03-22 | 2,210 | 2,287 | 2,210 | 2,261 | 52,200 | 2,261 |
| 2024-03-21 | 2,229 | 2,245 | 2,203 | 2,207 | 21,400 | 2,207 |
| 2024-03-19 | 2,191 | 2,217 | 2,164 | 2,209 | 17,000 | 2,209 |
| 2024-03-18 | 2,213 | 2,230 | 2,182 | 2,188 | 18,800 | 2,188 |
| 2024-03-15 | 2,185 | 2,215 | 2,181 | 2,210 | 21,400 | 2,210 |
| 2024-03-14 | 2,167 | 2,188 | 2,141 | 2,185 | 19,400 | 2,185 |
| 2024-03-13 | 2,169 | 2,169 | 2,141 | 2,160 | 18,700 | 2,160 |
| 2024-03-12 | 2,175 | 2,175 | 2,138 | 2,154 | 14,400 | 2,154 |
| 2024-03-11 | 2,179 | 2,179 | 2,141 | 2,175 | 31,400 | 2,175 |
| 2024-03-08 | 2,155 | 2,199 | 2,141 | 2,183 | 35,100 | 2,183 |
| 2024-03-07 | 2,181 | 2,194 | 2,116 | 2,172 | 48,000 | 2,172 |
| 2024-03-06 | 2,213 | 2,240 | 2,178 | 2,178 | 48,700 | 2,178 |
| 2024-03-05 | 2,184 | 2,229 | 2,166 | 2,213 | 26,500 | 2,213 |
| 2024-03-04 | 2,194 | 2,198 | 2,167 | 2,189 | 36,800 | 2,189 |
| 2024-03-01 | 2,220 | 2,241 | 2,178 | 2,202 | 40,100 | 2,202 |
| 2024-02-29 | 2,177 | 2,220 | 2,177 | 2,212 | 17,100 | 2,212 |
| 2024-02-28 | 2,169 | 2,216 | 2,155 | 2,189 | 21,000 | 2,189 |
| 2024-02-27 | 2,189 | 2,221 | 2,176 | 2,200 | 29,300 | 2,200 |
| 2024-02-26 | 2,224 | 2,234 | 2,176 | 2,189 | 38,400 | 2,189 |
| 2024-02-22 | 2,272 | 2,272 | 2,213 | 2,221 | 19,300 | 2,221 |
| 2024-02-21 | 2,247 | 2,272 | 2,240 | 2,254 | 13,500 | 2,254 |
| 2024-02-20 | 2,250 | 2,293 | 2,236 | 2,249 | 50,000 | 2,249 |
| 2024-02-19 | 2,187 | 2,242 | 2,187 | 2,239 | 22,300 | 2,239 |
| 2024-02-16 | 2,249 | 2,249 | 2,203 | 2,221 | 34,100 | 2,221 |
| 2024-02-15 | 2,222 | 2,249 | 2,170 | 2,234 | 40,900 | 2,234 |
| 2024-02-14 | 2,166 | 2,218 | 2,161 | 2,214 | 45,800 | 2,214 |
| 2024-02-13 | 2,180 | 2,209 | 2,160 | 2,197 | 39,500 | 2,197 |
| 2024-02-09 | 2,122 | 2,157 | 2,103 | 2,152 | 51,100 | 2,152 |
| 2024-02-08 | 2,118 | 2,176 | 2,068 | 2,160 | 42,100 | 2,160 |
| 2024-02-07 | 2,155 | 2,160 | 2,100 | 2,126 | 44,200 | 2,126 |
| 2024-02-06 | 2,217 | 2,260 | 2,142 | 2,155 | 189,300 | 2,155 |
| 2024-02-05 | 2,020 | 2,382 | 2,010 | 2,212 | 507,800 | 2,212 |
| 2024-02-02 | 2,004 | 2,028 | 1,979 | 1,996 | 65,200 | 1,996 |
| 2024-02-01 | 1,993 | 2,005 | 1,968 | 1,990 | 26,200 | 1,990 |
| 2024-01-31 | 1,966 | 1,995 | 1,964 | 1,984 | 19,900 | 1,984 |
| 2024-01-30 | 1,968 | 1,978 | 1,964 | 1,966 | 14,200 | 1,966 |
| 2024-01-29 | 1,959 | 1,995 | 1,959 | 1,975 | 31,300 | 1,975 |
| 2024-01-26 | 1,962 | 1,981 | 1,939 | 1,954 | 41,200 | 1,954 |
| 2024-01-25 | 1,941 | 1,991 | 1,931 | 1,984 | 21,000 | 1,984 |
| 2024-01-24 | 1,986 | 1,994 | 1,951 | 1,959 | 33,300 | 1,959 |
| 2024-01-23 | 2,010 | 2,048 | 1,994 | 2,000 | 46,100 | 2,000 |
| 2024-01-22 | 2,020 | 2,030 | 2,004 | 2,004 | 50,900 | 2,004 |
| 2024-01-19 | 2,031 | 2,034 | 1,992 | 2,004 | 48,100 | 2,004 |
| 2024-01-18 | 1,924 | 2,080 | 1,905 | 2,033 | 113,500 | 2,033 |
| 2024-01-17 | 1,891 | 1,981 | 1,874 | 1,915 | 80,500 | 1,915 |
| 2024-01-16 | 1,854 | 1,896 | 1,841 | 1,886 | 40,900 | 1,886 |
| 2024-01-15 | 1,804 | 1,853 | 1,804 | 1,851 | 24,300 | 1,851 |
| 2024-01-12 | 1,828 | 1,828 | 1,800 | 1,808 | 20,700 | 1,808 |
| 2024-01-11 | 1,803 | 1,830 | 1,802 | 1,828 | 25,500 | 1,828 |
| 2024-01-10 | 1,786 | 1,800 | 1,769 | 1,794 | 28,700 | 1,794 |
| 2024-01-09 | 1,789 | 1,805 | 1,775 | 1,786 | 24,000 | 1,786 |
| 2024-01-05 | 1,804 | 1,807 | 1,784 | 1,794 | 20,200 | 1,794 |
| 2024-01-04 | 1,787 | 1,799 | 1,765 | 1,790 | 42,400 | 1,790 |
分割・併合履歴 ： [1990-03-27]1株→1.1株