6804 ホシデン(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 | 2,378 | 2,434 | 2,376 | 2,409 | 257,700 | 2,409 |
| 2024-12-02 | 2,331 | 2,368 | 2,331 | 2,363 | 200,600 | 2,363 |
| 2024-11-29 | 2,269 | 2,337 | 2,262 | 2,325 | 148,700 | 2,325 |
| 2024-11-28 | 2,273 | 2,279 | 2,254 | 2,265 | 108,800 | 2,265 |
| 2024-11-27 | 2,250 | 2,294 | 2,250 | 2,276 | 207,900 | 2,276 |
| 2024-11-26 | 2,219 | 2,250 | 2,213 | 2,245 | 129,600 | 2,245 |
| 2024-11-25 | 2,239 | 2,239 | 2,203 | 2,205 | 97,800 | 2,205 |
| 2024-11-22 | 2,238 | 2,256 | 2,200 | 2,219 | 92,200 | 2,219 |
| 2024-11-21 | 2,257 | 2,267 | 2,234 | 2,238 | 147,400 | 2,238 |
| 2024-11-20 | 2,289 | 2,311 | 2,265 | 2,266 | 135,100 | 2,266 |
| 2024-11-19 | 2,246 | 2,286 | 2,246 | 2,267 | 106,100 | 2,267 |
| 2024-11-18 | 2,206 | 2,247 | 2,182 | 2,234 | 100,400 | 2,234 |
| 2024-11-15 | 2,255 | 2,280 | 2,217 | 2,221 | 141,200 | 2,221 |
| 2024-11-14 | 2,239 | 2,240 | 2,187 | 2,227 | 150,400 | 2,227 |
| 2024-11-13 | 2,274 | 2,283 | 2,226 | 2,234 | 157,600 | 2,234 |
| 2024-11-12 | 2,260 | 2,285 | 2,256 | 2,270 | 146,900 | 2,270 |
| 2024-11-11 | 2,291 | 2,291 | 2,203 | 2,241 | 245,300 | 2,241 |
| 2024-11-08 | 2,420 | 2,425 | 2,345 | 2,348 | 131,800 | 2,348 |
| 2024-11-07 | 2,382 | 2,429 | 2,380 | 2,425 | 175,000 | 2,425 |
| 2024-11-06 | 2,325 | 2,372 | 2,325 | 2,336 | 257,100 | 2,336 |
| 2024-11-05 | 2,274 | 2,306 | 2,266 | 2,290 | 105,500 | 2,290 |
| 2024-11-01 | 2,271 | 2,315 | 2,270 | 2,283 | 155,200 | 2,283 |
| 2024-10-31 | 2,289 | 2,310 | 2,278 | 2,299 | 154,100 | 2,299 |
| 2024-10-30 | 2,304 | 2,327 | 2,292 | 2,292 | 476,200 | 2,292 |
| 2024-10-29 | 2,243 | 2,265 | 2,241 | 2,254 | 114,600 | 2,254 |
| 2024-10-28 | 2,201 | 2,255 | 2,200 | 2,243 | 138,100 | 2,243 |
| 2024-10-25 | 2,245 | 2,246 | 2,203 | 2,213 | 134,000 | 2,213 |
| 2024-10-24 | 2,179 | 2,237 | 2,165 | 2,224 | 191,400 | 2,224 |
| 2024-10-23 | 2,189 | 2,206 | 2,177 | 2,177 | 109,900 | 2,177 |
| 2024-10-22 | 2,197 | 2,219 | 2,177 | 2,188 | 121,000 | 2,188 |
| 2024-10-21 | 2,173 | 2,209 | 2,173 | 2,191 | 100,200 | 2,191 |
| 2024-10-18 | 2,188 | 2,196 | 2,154 | 2,170 | 142,400 | 2,170 |
| 2024-10-17 | 2,198 | 2,213 | 2,192 | 2,199 | 81,000 | 2,199 |
| 2024-10-16 | 2,219 | 2,247 | 2,189 | 2,193 | 127,500 | 2,193 |
| 2024-10-15 | 2,226 | 2,245 | 2,195 | 2,231 | 117,900 | 2,231 |
| 2024-10-11 | 2,189 | 2,216 | 2,175 | 2,215 | 67,200 | 2,215 |
| 2024-10-10 | 2,220 | 2,221 | 2,186 | 2,204 | 73,200 | 2,204 |
| 2024-10-09 | 2,240 | 2,277 | 2,207 | 2,215 | 122,600 | 2,215 |
| 2024-10-08 | 2,182 | 2,237 | 2,182 | 2,228 | 128,300 | 2,228 |
| 2024-10-07 | 2,180 | 2,218 | 2,169 | 2,213 | 254,000 | 2,213 |
| 2024-10-04 | 2,120 | 2,160 | 2,116 | 2,150 | 113,400 | 2,150 |
| 2024-10-03 | 2,138 | 2,145 | 2,089 | 2,109 | 108,700 | 2,109 |
| 2024-10-02 | 2,094 | 2,102 | 2,069 | 2,092 | 131,500 | 2,092 |
| 2024-10-01 | 2,095 | 2,112 | 2,084 | 2,098 | 114,600 | 2,098 |
| 2024-09-30 | 2,082 | 2,107 | 2,077 | 2,090 | 95,400 | 2,090 |
| 2024-09-27 | 2,163 | 2,171 | 2,143 | 2,159 | 114,800 | 2,159 |
| 2024-09-26 | 2,179 | 2,190 | 2,153 | 2,169 | 274,500 | 2,169 |
| 2024-09-25 | 2,152 | 2,153 | 2,132 | 2,150 | 110,000 | 2,150 |
| 2024-09-24 | 2,150 | 2,178 | 2,146 | 2,151 | 224,500 | 2,151 |
| 2024-09-20 | 2,122 | 2,129 | 2,104 | 2,108 | 171,200 | 2,108 |
| 2024-09-19 | 2,109 | 2,131 | 2,090 | 2,107 | 126,900 | 2,107 |
| 2024-09-18 | 2,098 | 2,100 | 2,057 | 2,085 | 123,000 | 2,085 |
| 2024-09-17 | 2,080 | 2,097 | 2,036 | 2,076 | 125,600 | 2,076 |
| 2024-09-13 | 2,071 | 2,089 | 2,061 | 2,061 | 117,900 | 2,061 |
| 2024-09-12 | 2,081 | 2,098 | 2,068 | 2,088 | 123,900 | 2,088 |
| 2024-09-11 | 2,079 | 2,093 | 2,020 | 2,046 | 156,100 | 2,046 |
| 2024-09-10 | 2,133 | 2,133 | 2,071 | 2,079 | 102,700 | 2,079 |
| 2024-09-09 | 2,037 | 2,121 | 2,003 | 2,115 | 137,700 | 2,115 |
| 2024-09-06 | 2,092 | 2,101 | 2,049 | 2,071 | 160,500 | 2,071 |
| 2024-09-05 | 2,106 | 2,111 | 2,070 | 2,078 | 212,000 | 2,078 |
| 2024-09-04 | 2,065 | 2,106 | 2,052 | 2,103 | 167,700 | 2,103 |
| 2024-09-03 | 2,094 | 2,115 | 2,094 | 2,110 | 89,700 | 2,110 |
| 2024-09-02 | 2,110 | 2,120 | 2,083 | 2,100 | 79,900 | 2,100 |
| 2024-08-30 | 2,111 | 2,120 | 2,098 | 2,098 | 183,400 | 2,098 |
| 2024-08-29 | 2,076 | 2,126 | 2,067 | 2,113 | 136,600 | 2,113 |
| 2024-08-28 | 2,068 | 2,095 | 2,056 | 2,089 | 79,200 | 2,089 |
| 2024-08-27 | 2,040 | 2,070 | 2,038 | 2,068 | 137,100 | 2,068 |
| 2024-08-26 | 2,038 | 2,042 | 2,012 | 2,033 | 94,500 | 2,033 |
| 2024-08-23 | 2,017 | 2,058 | 2,017 | 2,057 | 152,200 | 2,057 |
| 2024-08-22 | 1,999 | 2,024 | 1,991 | 2,013 | 112,400 | 2,013 |
| 2024-08-21 | 1,983 | 1,983 | 1,950 | 1,979 | 99,100 | 1,979 |
| 2024-08-20 | 1,974 | 2,003 | 1,974 | 1,988 | 152,400 | 1,988 |
| 2024-08-19 | 1,971 | 1,998 | 1,950 | 1,959 | 142,100 | 1,959 |
| 2024-08-16 | 1,988 | 1,996 | 1,964 | 1,980 | 132,000 | 1,980 |
| 2024-08-15 | 2,008 | 2,013 | 1,968 | 1,970 | 167,800 | 1,970 |
| 2024-08-14 | 1,940 | 2,020 | 1,938 | 2,008 | 238,500 | 2,008 |
| 2024-08-13 | 1,932 | 1,956 | 1,902 | 1,930 | 356,800 | 1,930 |
| 2024-08-09 | 1,892 | 1,892 | 1,821 | 1,852 | 321,300 | 1,852 |
| 2024-08-08 | 1,841 | 1,886 | 1,832 | 1,866 | 240,600 | 1,866 |
| 2024-08-07 | 1,860 | 1,950 | 1,845 | 1,880 | 306,000 | 1,880 |
| 2024-08-06 | 1,862 | 1,900 | 1,809 | 1,870 | 424,000 | 1,870 |
| 2024-08-05 | 1,855 | 1,918 | 1,718 | 1,782 | 665,100 | 1,782 |
| 2024-08-02 | 1,964 | 1,975 | 1,937 | 1,975 | 377,700 | 1,975 |
| 2024-08-01 | 2,051 | 2,053 | 1,990 | 2,007 | 237,100 | 2,007 |
| 2024-07-31 | 2,028 | 2,070 | 2,021 | 2,069 | 97,800 | 2,069 |
| 2024-07-30 | 2,069 | 2,069 | 2,020 | 2,046 | 104,900 | 2,046 |
| 2024-07-29 | 2,059 | 2,073 | 2,044 | 2,054 | 98,100 | 2,054 |
| 2024-07-26 | 2,033 | 2,056 | 2,030 | 2,047 | 129,000 | 2,047 |
| 2024-07-25 | 2,040 | 2,061 | 2,020 | 2,052 | 173,300 | 2,052 |
| 2024-07-24 | 2,100 | 2,100 | 2,060 | 2,068 | 176,000 | 2,068 |
| 2024-07-23 | 2,135 | 2,144 | 2,102 | 2,114 | 108,200 | 2,114 |
| 2024-07-22 | 2,113 | 2,136 | 2,107 | 2,116 | 100,500 | 2,116 |
| 2024-07-19 | 2,148 | 2,159 | 2,116 | 2,144 | 106,900 | 2,144 |
| 2024-07-18 | 2,126 | 2,158 | 2,110 | 2,129 | 74,000 | 2,129 |
| 2024-07-17 | 2,177 | 2,186 | 2,162 | 2,167 | 76,000 | 2,167 |
| 2024-07-16 | 2,193 | 2,193 | 2,158 | 2,159 | 117,600 | 2,159 |
| 2024-07-12 | 2,145 | 2,173 | 2,140 | 2,145 | 106,300 | 2,145 |
| 2024-07-11 | 2,175 | 2,183 | 2,151 | 2,162 | 133,000 | 2,162 |
| 2024-07-10 | 2,151 | 2,155 | 2,128 | 2,142 | 116,500 | 2,142 |
| 2024-07-09 | 2,135 | 2,165 | 2,128 | 2,155 | 148,100 | 2,155 |
| 2024-07-08 | 2,116 | 2,147 | 2,114 | 2,132 | 91,500 | 2,132 |
| 2024-07-05 | 2,165 | 2,180 | 2,102 | 2,102 | 158,900 | 2,102 |
| 2024-07-04 | 2,175 | 2,186 | 2,136 | 2,165 | 88,600 | 2,165 |
| 2024-07-03 | 2,131 | 2,176 | 2,125 | 2,173 | 148,200 | 2,173 |
| 2024-07-02 | 2,140 | 2,170 | 2,139 | 2,142 | 224,200 | 2,142 |
| 2024-07-01 | 2,165 | 2,184 | 2,139 | 2,148 | 114,500 | 2,148 |
| 2024-06-28 | 2,164 | 2,187 | 2,144 | 2,152 | 206,600 | 2,152 |
| 2024-06-27 | 2,132 | 2,155 | 2,122 | 2,150 | 155,300 | 2,150 |
| 2024-06-26 | 2,144 | 2,168 | 2,123 | 2,132 | 157,100 | 2,132 |
| 2024-06-25 | 2,117 | 2,149 | 2,109 | 2,140 | 88,400 | 2,140 |
| 2024-06-24 | 2,104 | 2,123 | 2,092 | 2,118 | 84,400 | 2,118 |
| 2024-06-21 | 2,131 | 2,136 | 2,104 | 2,108 | 214,000 | 2,108 |
| 2024-06-20 | 2,120 | 2,139 | 2,101 | 2,115 | 193,500 | 2,115 |
| 2024-06-19 | 2,130 | 2,144 | 2,104 | 2,110 | 143,400 | 2,110 |
| 2024-06-18 | 2,040 | 2,150 | 2,040 | 2,100 | 541,100 | 2,100 |
| 2024-06-17 | 2,030 | 2,037 | 2,006 | 2,025 | 142,200 | 2,025 |
| 2024-06-14 | 1,988 | 2,045 | 1,979 | 2,030 | 318,200 | 2,030 |
| 2024-06-13 | 1,979 | 2,015 | 1,979 | 1,990 | 138,200 | 1,990 |
| 2024-06-12 | 1,977 | 1,997 | 1,963 | 1,976 | 122,800 | 1,976 |
| 2024-06-11 | 2,010 | 2,010 | 1,977 | 1,977 | 79,200 | 1,977 |
| 2024-06-10 | 2,000 | 2,014 | 1,994 | 2,011 | 95,900 | 2,011 |
| 2024-06-07 | 1,998 | 1,999 | 1,981 | 1,999 | 48,800 | 1,999 |
| 2024-06-06 | 2,018 | 2,025 | 1,994 | 2,005 | 105,100 | 2,005 |
| 2024-06-05 | 1,980 | 2,014 | 1,979 | 2,014 | 103,400 | 2,014 |
| 2024-06-04 | 2,004 | 2,015 | 2,001 | 2,009 | 110,300 | 2,009 |
| 2024-06-03 | 2,007 | 2,027 | 2,007 | 2,010 | 117,000 | 2,010 |
| 2024-05-31 | 1,983 | 2,007 | 1,973 | 2,002 | 146,700 | 2,002 |
| 2024-05-30 | 1,950 | 1,985 | 1,930 | 1,980 | 142,500 | 1,980 |
| 2024-05-29 | 1,963 | 1,978 | 1,940 | 1,950 | 163,400 | 1,950 |
| 2024-05-28 | 1,995 | 2,031 | 1,978 | 1,978 | 208,900 | 1,978 |
| 2024-05-27 | 1,959 | 1,983 | 1,932 | 1,979 | 95,100 | 1,979 |
| 2024-05-24 | 1,892 | 1,958 | 1,880 | 1,942 | 279,000 | 1,942 |
| 2024-05-23 | 1,963 | 1,963 | 1,914 | 1,917 | 152,500 | 1,917 |
| 2024-05-22 | 1,943 | 1,957 | 1,909 | 1,951 | 157,000 | 1,951 |
| 2024-05-21 | 1,911 | 1,959 | 1,889 | 1,946 | 198,200 | 1,946 |
| 2024-05-20 | 1,907 | 1,938 | 1,897 | 1,909 | 157,200 | 1,909 |
| 2024-05-17 | 1,899 | 1,917 | 1,887 | 1,906 | 172,000 | 1,906 |
| 2024-05-16 | 1,909 | 1,928 | 1,893 | 1,899 | 193,400 | 1,899 |
| 2024-05-15 | 1,890 | 1,930 | 1,888 | 1,930 | 322,500 | 1,930 |
| 2024-05-14 | 1,902 | 1,925 | 1,862 | 1,885 | 604,600 | 1,885 |
| 2024-05-13 | 1,949 | 2,072 | 1,901 | 1,926 | 917,200 | 1,926 |
| 2024-05-10 | 1,991 | 2,055 | 1,985 | 2,039 | 346,600 | 2,039 |
| 2024-05-09 | 1,952 | 2,007 | 1,951 | 1,993 | 230,300 | 1,993 |
| 2024-05-08 | 1,950 | 1,959 | 1,935 | 1,945 | 137,400 | 1,945 |
| 2024-05-07 | 1,965 | 1,965 | 1,942 | 1,952 | 98,700 | 1,952 |
| 2024-05-02 | 1,971 | 1,976 | 1,947 | 1,965 | 80,500 | 1,965 |
| 2024-05-01 | 1,987 | 2,002 | 1,975 | 1,984 | 111,700 | 1,984 |
| 2024-04-30 | 1,980 | 1,983 | 1,960 | 1,974 | 120,800 | 1,974 |
| 2024-04-26 | 1,932 | 1,969 | 1,921 | 1,963 | 132,900 | 1,963 |
| 2024-04-25 | 1,942 | 1,956 | 1,919 | 1,923 | 88,200 | 1,923 |
| 2024-04-24 | 1,931 | 1,960 | 1,926 | 1,952 | 148,600 | 1,952 |
| 2024-04-23 | 1,940 | 1,940 | 1,905 | 1,921 | 84,000 | 1,921 |
| 2024-04-22 | 1,922 | 1,938 | 1,910 | 1,920 | 111,400 | 1,920 |
| 2024-04-19 | 1,905 | 1,905 | 1,857 | 1,894 | 211,600 | 1,894 |
| 2024-04-18 | 1,881 | 1,946 | 1,881 | 1,922 | 102,900 | 1,922 |
| 2024-04-17 | 1,910 | 1,910 | 1,864 | 1,886 | 164,700 | 1,886 |
| 2024-04-16 | 1,921 | 1,925 | 1,883 | 1,902 | 140,800 | 1,902 |
| 2024-04-15 | 1,930 | 1,943 | 1,920 | 1,938 | 81,600 | 1,938 |
| 2024-04-12 | 1,968 | 1,978 | 1,963 | 1,964 | 86,500 | 1,964 |
| 2024-04-11 | 1,952 | 1,978 | 1,939 | 1,964 | 104,300 | 1,964 |
| 2024-04-10 | 1,958 | 1,982 | 1,950 | 1,973 | 192,000 | 1,973 |
| 2024-04-09 | 1,945 | 1,976 | 1,945 | 1,968 | 216,700 | 1,968 |
| 2024-04-08 | 1,916 | 1,949 | 1,915 | 1,949 | 151,000 | 1,949 |
| 2024-04-05 | 1,960 | 1,966 | 1,901 | 1,909 | 163,900 | 1,909 |
| 2024-04-04 | 1,957 | 1,972 | 1,950 | 1,969 | 203,000 | 1,969 |
| 2024-04-03 | 1,930 | 1,961 | 1,920 | 1,944 | 166,500 | 1,944 |
| 2024-04-02 | 1,922 | 1,967 | 1,912 | 1,942 | 326,100 | 1,942 |
| 2024-04-01 | 1,955 | 1,974 | 1,929 | 1,935 | 133,000 | 1,935 |
| 2024-03-29 | 1,933 | 1,945 | 1,919 | 1,939 | 69,700 | 1,939 |
| 2024-03-28 | 1,950 | 1,951 | 1,907 | 1,919 | 121,300 | 1,919 |
| 2024-03-27 | 1,978 | 1,982 | 1,960 | 1,965 | 161,200 | 1,965 |
| 2024-03-26 | 1,921 | 1,975 | 1,920 | 1,960 | 167,300 | 1,960 |
| 2024-03-25 | 1,950 | 1,956 | 1,932 | 1,939 | 169,500 | 1,939 |
| 2024-03-22 | 1,982 | 1,984 | 1,968 | 1,976 | 121,900 | 1,976 |
| 2024-03-21 | 1,980 | 1,989 | 1,967 | 1,970 | 227,200 | 1,970 |
| 2024-03-19 | 1,908 | 1,954 | 1,901 | 1,947 | 195,900 | 1,947 |
| 2024-03-18 | 1,910 | 1,925 | 1,899 | 1,914 | 95,800 | 1,914 |
| 2024-03-15 | 1,894 | 1,901 | 1,872 | 1,901 | 163,300 | 1,901 |
| 2024-03-14 | 1,902 | 1,911 | 1,890 | 1,905 | 104,500 | 1,905 |
| 2024-03-13 | 1,937 | 1,937 | 1,892 | 1,906 | 137,200 | 1,906 |
| 2024-03-12 | 1,894 | 1,920 | 1,882 | 1,919 | 115,200 | 1,919 |
| 2024-03-11 | 1,931 | 1,938 | 1,864 | 1,895 | 254,300 | 1,895 |
| 2024-03-08 | 1,936 | 1,995 | 1,935 | 1,962 | 192,700 | 1,962 |
| 2024-03-07 | 2,010 | 2,012 | 1,947 | 1,958 | 156,600 | 1,958 |
| 2024-03-06 | 1,972 | 2,009 | 1,962 | 1,994 | 262,800 | 1,994 |
| 2024-03-05 | 1,950 | 1,978 | 1,941 | 1,965 | 180,700 | 1,965 |
| 2024-03-04 | 1,960 | 1,960 | 1,930 | 1,939 | 156,500 | 1,939 |
| 2024-03-01 | 1,940 | 1,953 | 1,935 | 1,943 | 139,000 | 1,943 |
| 2024-02-29 | 1,959 | 1,963 | 1,933 | 1,943 | 157,600 | 1,943 |
| 2024-02-28 | 1,998 | 2,001 | 1,962 | 1,964 | 140,800 | 1,964 |
| 2024-02-27 | 2,015 | 2,036 | 1,991 | 1,995 | 298,400 | 1,995 |
| 2024-02-26 | 2,049 | 2,049 | 1,978 | 1,981 | 262,600 | 1,981 |
| 2024-02-22 | 2,028 | 2,049 | 2,011 | 2,048 | 248,200 | 2,048 |
| 2024-02-21 | 1,975 | 2,013 | 1,973 | 2,009 | 159,100 | 2,009 |
| 2024-02-20 | 1,979 | 1,993 | 1,968 | 1,986 | 159,200 | 1,986 |
| 2024-02-19 | 2,014 | 2,044 | 1,976 | 1,988 | 258,400 | 1,988 |
| 2024-02-16 | 1,982 | 2,061 | 1,982 | 2,018 | 393,300 | 2,018 |
| 2024-02-15 | 1,993 | 2,018 | 1,958 | 1,978 | 208,400 | 1,978 |
| 2024-02-14 | 2,030 | 2,041 | 1,982 | 1,982 | 331,500 | 1,982 |
| 2024-02-13 | 1,900 | 2,066 | 1,900 | 2,032 | 1,278,700 | 2,032 |
| 2024-02-09 | 1,802 | 1,822 | 1,799 | 1,808 | 211,100 | 1,808 |
| 2024-02-08 | 1,795 | 1,822 | 1,759 | 1,812 | 210,000 | 1,812 |
| 2024-02-07 | 1,790 | 1,806 | 1,788 | 1,795 | 75,200 | 1,795 |
| 2024-02-06 | 1,814 | 1,815 | 1,791 | 1,795 | 95,700 | 1,795 |
| 2024-02-05 | 1,825 | 1,826 | 1,808 | 1,813 | 131,500 | 1,813 |
| 2024-02-02 | 1,799 | 1,821 | 1,776 | 1,808 | 115,400 | 1,808 |
| 2024-02-01 | 1,815 | 1,831 | 1,806 | 1,811 | 147,000 | 1,811 |
| 2024-01-31 | 1,813 | 1,826 | 1,795 | 1,822 | 196,800 | 1,822 |
| 2024-01-30 | 1,822 | 1,838 | 1,802 | 1,830 | 158,500 | 1,830 |
| 2024-01-29 | 1,780 | 1,807 | 1,780 | 1,802 | 143,400 | 1,802 |
| 2024-01-26 | 1,766 | 1,783 | 1,744 | 1,769 | 172,000 | 1,769 |
| 2024-01-25 | 1,755 | 1,783 | 1,745 | 1,773 | 113,000 | 1,773 |
| 2024-01-24 | 1,765 | 1,765 | 1,741 | 1,757 | 106,300 | 1,757 |
| 2024-01-23 | 1,810 | 1,813 | 1,770 | 1,772 | 135,200 | 1,772 |
| 2024-01-22 | 1,807 | 1,816 | 1,799 | 1,806 | 65,500 | 1,806 |
| 2024-01-19 | 1,815 | 1,815 | 1,786 | 1,791 | 155,100 | 1,791 |
| 2024-01-18 | 1,810 | 1,817 | 1,796 | 1,802 | 104,100 | 1,802 |
| 2024-01-17 | 1,855 | 1,867 | 1,817 | 1,817 | 114,800 | 1,817 |
| 2024-01-16 | 1,875 | 1,880 | 1,854 | 1,855 | 239,600 | 1,855 |
| 2024-01-15 | 1,799 | 1,853 | 1,797 | 1,850 | 252,100 | 1,850 |
| 2024-01-12 | 1,779 | 1,795 | 1,770 | 1,784 | 141,000 | 1,784 |
| 2024-01-11 | 1,778 | 1,785 | 1,756 | 1,760 | 139,000 | 1,760 |
| 2024-01-10 | 1,750 | 1,761 | 1,735 | 1,756 | 139,900 | 1,756 |
| 2024-01-09 | 1,739 | 1,755 | 1,726 | 1,743 | 130,100 | 1,743 |
| 2024-01-05 | 1,732 | 1,739 | 1,717 | 1,721 | 130,700 | 1,721 |
| 2024-01-04 | 1,715 | 1,742 | 1,696 | 1,732 | 148,900 | 1,732 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1984-03-28]1株→1.06株 [1983-03-28]1株→1.18株
