7570 橋本総業ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,318 | 1,330 | 1,305 | 1,319 | 10,200 | 1,319 |
| 2024-12-27 | 1,316 | 1,333 | 1,306 | 1,333 | 10,500 | 1,333 |
| 2024-12-26 | 1,301 | 1,319 | 1,291 | 1,305 | 12,400 | 1,305 |
| 2024-12-25 | 1,282 | 1,300 | 1,276 | 1,300 | 3,800 | 1,300 |
| 2024-12-24 | 1,292 | 1,292 | 1,275 | 1,275 | 2,300 | 1,275 |
| 2024-12-23 | 1,280 | 1,301 | 1,275 | 1,283 | 5,200 | 1,283 |
| 2024-12-20 | 1,286 | 1,297 | 1,280 | 1,280 | 8,400 | 1,280 |
| 2024-12-19 | 1,275 | 1,289 | 1,266 | 1,280 | 4,900 | 1,280 |
| 2024-12-18 | 1,286 | 1,286 | 1,267 | 1,275 | 4,000 | 1,275 |
| 2024-12-17 | 1,291 | 1,301 | 1,288 | 1,294 | 5,600 | 1,294 |
| 2024-12-16 | 1,292 | 1,292 | 1,278 | 1,286 | 25,400 | 1,286 |
| 2024-12-13 | 1,280 | 1,296 | 1,263 | 1,283 | 15,000 | 1,283 |
| 2024-12-12 | 1,289 | 1,304 | 1,280 | 1,299 | 8,100 | 1,299 |
| 2024-12-11 | 1,310 | 1,310 | 1,257 | 1,272 | 16,300 | 1,272 |
| 2024-12-10 | 1,307 | 1,320 | 1,295 | 1,305 | 49,400 | 1,305 |
| 2024-12-09 | 1,261 | 1,290 | 1,261 | 1,277 | 20,800 | 1,277 |
| 2024-12-06 | 1,228 | 1,259 | 1,228 | 1,251 | 7,100 | 1,251 |
| 2024-12-05 | 1,215 | 1,236 | 1,215 | 1,232 | 12,600 | 1,232 |
| 2024-12-04 | 1,227 | 1,233 | 1,203 | 1,223 | 11,800 | 1,223 |
| 2024-12-03 | 1,196 | 1,230 | 1,196 | 1,227 | 12,900 | 1,227 |
| 2024-12-02 | 1,176 | 1,193 | 1,175 | 1,187 | 6,200 | 1,187 |
| 2024-11-29 | 1,189 | 1,189 | 1,173 | 1,173 | 10,700 | 1,173 |
| 2024-11-28 | 1,166 | 1,180 | 1,166 | 1,180 | 4,600 | 1,180 |
| 2024-11-27 | 1,179 | 1,179 | 1,161 | 1,164 | 5,200 | 1,164 |
| 2024-11-26 | 1,179 | 1,184 | 1,176 | 1,180 | 4,800 | 1,180 |
| 2024-11-25 | 1,185 | 1,191 | 1,180 | 1,180 | 12,000 | 1,180 |
| 2024-11-22 | 1,172 | 1,198 | 1,172 | 1,185 | 12,100 | 1,185 |
| 2024-11-21 | 1,163 | 1,178 | 1,163 | 1,171 | 5,100 | 1,171 |
| 2024-11-20 | 1,170 | 1,172 | 1,161 | 1,161 | 5,700 | 1,161 |
| 2024-11-19 | 1,152 | 1,172 | 1,152 | 1,171 | 8,300 | 1,171 |
| 2024-11-18 | 1,147 | 1,153 | 1,143 | 1,149 | 11,600 | 1,149 |
| 2024-11-15 | 1,166 | 1,166 | 1,143 | 1,150 | 21,400 | 1,150 |
| 2024-11-14 | 1,172 | 1,174 | 1,163 | 1,166 | 12,100 | 1,166 |
| 2024-11-13 | 1,173 | 1,179 | 1,166 | 1,169 | 6,700 | 1,169 |
| 2024-11-12 | 1,180 | 1,190 | 1,173 | 1,173 | 9,800 | 1,173 |
| 2024-11-11 | 1,197 | 1,197 | 1,169 | 1,179 | 6,000 | 1,179 |
| 2024-11-08 | 1,204 | 1,207 | 1,199 | 1,200 | 3,000 | 1,200 |
| 2024-11-07 | 1,194 | 1,207 | 1,191 | 1,207 | 5,600 | 1,207 |
| 2024-11-06 | 1,179 | 1,193 | 1,168 | 1,193 | 10,700 | 1,193 |
| 2024-11-05 | 1,190 | 1,190 | 1,170 | 1,175 | 12,600 | 1,175 |
| 2024-11-01 | 1,225 | 1,225 | 1,132 | 1,173 | 33,500 | 1,173 |
| 2024-10-31 | 1,233 | 1,245 | 1,230 | 1,230 | 15,700 | 1,230 |
| 2024-10-30 | 1,258 | 1,275 | 1,203 | 1,203 | 26,600 | 1,203 |
| 2024-10-29 | 1,239 | 1,295 | 1,210 | 1,245 | 17,900 | 1,245 |
| 2024-10-28 | 1,190 | 1,239 | 1,190 | 1,239 | 4,400 | 1,239 |
| 2024-10-25 | 1,206 | 1,212 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2024-10-24 | 1,202 | 1,214 | 1,191 | 1,206 | 9,200 | 1,206 |
| 2024-10-23 | 1,210 | 1,227 | 1,202 | 1,202 | 4,100 | 1,202 |
| 2024-10-22 | 1,220 | 1,220 | 1,205 | 1,205 | 3,600 | 1,205 |
| 2024-10-21 | 1,231 | 1,257 | 1,222 | 1,227 | 4,300 | 1,227 |
| 2024-10-18 | 1,255 | 1,255 | 1,229 | 1,231 | 6,000 | 1,231 |
| 2024-10-17 | 1,256 | 1,260 | 1,248 | 1,258 | 5,200 | 1,258 |
| 2024-10-16 | 1,235 | 1,260 | 1,235 | 1,254 | 3,500 | 1,254 |
| 2024-10-15 | 1,239 | 1,260 | 1,238 | 1,248 | 7,300 | 1,248 |
| 2024-10-11 | 1,241 | 1,245 | 1,227 | 1,228 | 5,700 | 1,228 |
| 2024-10-10 | 1,243 | 1,248 | 1,226 | 1,241 | 6,200 | 1,241 |
| 2024-10-09 | 1,251 | 1,275 | 1,225 | 1,243 | 13,100 | 1,243 |
| 2024-10-08 | 1,261 | 1,273 | 1,239 | 1,255 | 14,200 | 1,255 |
| 2024-10-07 | 1,268 | 1,268 | 1,236 | 1,263 | 14,900 | 1,263 |
| 2024-10-04 | 1,211 | 1,250 | 1,206 | 1,250 | 15,800 | 1,250 |
| 2024-10-03 | 1,205 | 1,209 | 1,191 | 1,201 | 8,200 | 1,201 |
| 2024-10-02 | 1,202 | 1,210 | 1,178 | 1,181 | 8,400 | 1,181 |
| 2024-10-01 | 1,180 | 1,204 | 1,177 | 1,202 | 7,300 | 1,202 |
| 2024-09-30 | 1,186 | 1,195 | 1,176 | 1,178 | 18,300 | 1,178 |
| 2024-09-27 | 1,238 | 1,239 | 1,171 | 1,196 | 26,800 | 1,196 |
| 2024-09-26 | 1,215 | 1,239 | 1,211 | 1,239 | 19,400 | 1,239 |
| 2024-09-25 | 1,219 | 1,219 | 1,196 | 1,209 | 6,300 | 1,209 |
| 2024-09-24 | 1,230 | 1,230 | 1,202 | 1,219 | 6,100 | 1,219 |
| 2024-09-20 | 1,223 | 1,223 | 1,197 | 1,213 | 14,800 | 1,213 |
| 2024-09-19 | 1,210 | 1,216 | 1,194 | 1,212 | 14,900 | 1,212 |
| 2024-09-18 | 1,206 | 1,206 | 1,178 | 1,197 | 14,500 | 1,197 |
| 2024-09-17 | 1,201 | 1,201 | 1,176 | 1,200 | 10,500 | 1,200 |
| 2024-09-13 | 1,201 | 1,201 | 1,184 | 1,197 | 11,000 | 1,197 |
| 2024-09-12 | 1,191 | 1,210 | 1,172 | 1,183 | 15,900 | 1,183 |
| 2024-09-11 | 1,181 | 1,192 | 1,164 | 1,170 | 11,200 | 1,170 |
| 2024-09-10 | 1,185 | 1,199 | 1,178 | 1,190 | 3,200 | 1,190 |
| 2024-09-09 | 1,164 | 1,190 | 1,164 | 1,185 | 9,100 | 1,185 |
| 2024-09-06 | 1,203 | 1,203 | 1,178 | 1,187 | 11,300 | 1,187 |
| 2024-09-05 | 1,184 | 1,206 | 1,173 | 1,203 | 19,400 | 1,203 |
| 2024-09-04 | 1,209 | 1,216 | 1,182 | 1,190 | 24,800 | 1,190 |
| 2024-09-03 | 1,238 | 1,238 | 1,212 | 1,233 | 11,600 | 1,233 |
| 2024-09-02 | 1,241 | 1,245 | 1,212 | 1,228 | 11,700 | 1,228 |
| 2024-08-30 | 1,250 | 1,265 | 1,222 | 1,237 | 21,600 | 1,237 |
| 2024-08-29 | 1,236 | 1,241 | 1,219 | 1,238 | 18,400 | 1,238 |
| 2024-08-28 | 1,174 | 1,221 | 1,158 | 1,208 | 28,400 | 1,208 |
| 2024-08-27 | 1,163 | 1,180 | 1,163 | 1,175 | 7,800 | 1,175 |
| 2024-08-26 | 1,180 | 1,181 | 1,155 | 1,155 | 9,400 | 1,155 |
| 2024-08-23 | 1,183 | 1,183 | 1,171 | 1,173 | 4,600 | 1,173 |
| 2024-08-22 | 1,175 | 1,186 | 1,163 | 1,183 | 5,300 | 1,183 |
| 2024-08-21 | 1,180 | 1,186 | 1,171 | 1,175 | 5,500 | 1,175 |
| 2024-08-20 | 1,193 | 1,193 | 1,172 | 1,180 | 7,300 | 1,180 |
| 2024-08-19 | 1,211 | 1,219 | 1,177 | 1,183 | 8,900 | 1,183 |
| 2024-08-16 | 1,204 | 1,225 | 1,197 | 1,215 | 7,200 | 1,215 |
| 2024-08-15 | 1,213 | 1,221 | 1,188 | 1,204 | 10,900 | 1,204 |
| 2024-08-14 | 1,201 | 1,218 | 1,196 | 1,215 | 7,400 | 1,215 |
| 2024-08-13 | 1,164 | 1,192 | 1,154 | 1,192 | 8,200 | 1,192 |
| 2024-08-09 | 1,151 | 1,178 | 1,138 | 1,149 | 16,600 | 1,149 |
| 2024-08-08 | 1,113 | 1,151 | 1,102 | 1,121 | 17,000 | 1,121 |
| 2024-08-07 | 1,096 | 1,175 | 1,095 | 1,136 | 12,900 | 1,136 |
| 2024-08-06 | 1,062 | 1,129 | 1,060 | 1,093 | 15,500 | 1,093 |
| 2024-08-05 | 1,174 | 1,179 | 1,050 | 1,068 | 24,900 | 1,068 |
| 2024-08-02 | 1,238 | 1,246 | 1,182 | 1,182 | 23,800 | 1,182 |
| 2024-08-01 | 1,314 | 1,314 | 1,252 | 1,252 | 20,800 | 1,252 |
| 2024-07-31 | 1,315 | 1,328 | 1,292 | 1,328 | 19,800 | 1,328 |
| 2024-07-30 | 1,308 | 1,322 | 1,291 | 1,300 | 17,600 | 1,300 |
| 2024-07-29 | 1,304 | 1,327 | 1,301 | 1,326 | 8,300 | 1,326 |
| 2024-07-26 | 1,286 | 1,299 | 1,284 | 1,286 | 8,500 | 1,286 |
| 2024-07-25 | 1,305 | 1,308 | 1,282 | 1,282 | 11,500 | 1,282 |
| 2024-07-24 | 1,317 | 1,331 | 1,307 | 1,307 | 11,400 | 1,307 |
| 2024-07-23 | 1,332 | 1,344 | 1,315 | 1,316 | 7,100 | 1,316 |
| 2024-07-22 | 1,332 | 1,337 | 1,315 | 1,318 | 11,400 | 1,318 |
| 2024-07-19 | 1,330 | 1,357 | 1,316 | 1,329 | 14,000 | 1,329 |
| 2024-07-18 | 1,344 | 1,357 | 1,337 | 1,337 | 4,100 | 1,337 |
| 2024-07-17 | 1,364 | 1,370 | 1,340 | 1,349 | 9,700 | 1,349 |
| 2024-07-16 | 1,365 | 1,365 | 1,345 | 1,352 | 7,400 | 1,352 |
| 2024-07-12 | 1,343 | 1,360 | 1,338 | 1,353 | 12,400 | 1,353 |
| 2024-07-11 | 1,324 | 1,340 | 1,315 | 1,340 | 13,300 | 1,340 |
| 2024-07-10 | 1,331 | 1,331 | 1,307 | 1,310 | 11,500 | 1,310 |
| 2024-07-09 | 1,311 | 1,338 | 1,306 | 1,326 | 13,200 | 1,326 |
| 2024-07-08 | 1,331 | 1,331 | 1,311 | 1,313 | 11,200 | 1,313 |
| 2024-07-05 | 1,364 | 1,367 | 1,332 | 1,333 | 32,900 | 1,333 |
| 2024-07-04 | 1,355 | 1,376 | 1,355 | 1,376 | 12,800 | 1,376 |
| 2024-07-03 | 1,374 | 1,380 | 1,354 | 1,354 | 13,600 | 1,354 |
| 2024-07-02 | 1,383 | 1,389 | 1,361 | 1,369 | 12,600 | 1,369 |
| 2024-07-01 | 1,397 | 1,397 | 1,362 | 1,379 | 7,600 | 1,379 |
| 2024-06-28 | 1,395 | 1,395 | 1,363 | 1,380 | 33,700 | 1,380 |
| 2024-06-27 | 1,377 | 1,377 | 1,352 | 1,365 | 10,100 | 1,365 |
| 2024-06-26 | 1,350 | 1,380 | 1,350 | 1,377 | 13,000 | 1,377 |
| 2024-06-25 | 1,322 | 1,355 | 1,312 | 1,350 | 12,400 | 1,350 |
| 2024-06-24 | 1,311 | 1,323 | 1,302 | 1,312 | 12,200 | 1,312 |
| 2024-06-21 | 1,326 | 1,334 | 1,305 | 1,307 | 16,000 | 1,307 |
| 2024-06-20 | 1,351 | 1,361 | 1,315 | 1,327 | 30,900 | 1,327 |
| 2024-06-19 | 1,366 | 1,400 | 1,366 | 1,400 | 9,600 | 1,400 |
| 2024-06-18 | 1,369 | 1,370 | 1,352 | 1,354 | 9,600 | 1,354 |
| 2024-06-17 | 1,382 | 1,382 | 1,302 | 1,349 | 37,000 | 1,349 |
| 2024-06-14 | 1,316 | 1,387 | 1,316 | 1,386 | 31,500 | 1,386 |
| 2024-06-13 | 1,346 | 1,356 | 1,330 | 1,330 | 17,000 | 1,330 |
| 2024-06-12 | 1,327 | 1,369 | 1,327 | 1,353 | 20,000 | 1,353 |
| 2024-06-11 | 1,399 | 1,430 | 1,284 | 1,331 | 141,900 | 1,331 |
| 2024-06-10 | 1,384 | 1,409 | 1,383 | 1,397 | 23,800 | 1,397 |
| 2024-06-07 | 1,368 | 1,384 | 1,368 | 1,384 | 4,800 | 1,384 |
| 2024-06-06 | 1,355 | 1,372 | 1,350 | 1,368 | 15,200 | 1,368 |
| 2024-06-05 | 1,352 | 1,364 | 1,346 | 1,346 | 12,200 | 1,346 |
| 2024-06-04 | 1,374 | 1,378 | 1,352 | 1,357 | 17,800 | 1,357 |
| 2024-06-03 | 1,375 | 1,398 | 1,344 | 1,369 | 13,000 | 1,369 |
| 2024-05-31 | 1,335 | 1,369 | 1,331 | 1,369 | 14,300 | 1,369 |
| 2024-05-30 | 1,284 | 1,311 | 1,276 | 1,311 | 12,600 | 1,311 |
| 2024-05-29 | 1,282 | 1,296 | 1,282 | 1,284 | 3,100 | 1,284 |
| 2024-05-28 | 1,282 | 1,285 | 1,276 | 1,280 | 5,700 | 1,280 |
| 2024-05-27 | 1,271 | 1,279 | 1,271 | 1,279 | 500 | 1,279 |
| 2024-05-24 | 1,266 | 1,278 | 1,264 | 1,269 | 3,500 | 1,269 |
| 2024-05-23 | 1,269 | 1,278 | 1,260 | 1,277 | 6,600 | 1,277 |
| 2024-05-22 | 1,281 | 1,287 | 1,270 | 1,270 | 3,500 | 1,270 |
| 2024-05-21 | 1,274 | 1,277 | 1,273 | 1,274 | 2,100 | 1,274 |
| 2024-05-20 | 1,260 | 1,286 | 1,260 | 1,270 | 6,400 | 1,270 |
| 2024-05-17 | 1,264 | 1,272 | 1,256 | 1,260 | 5,600 | 1,260 |
| 2024-05-16 | 1,280 | 1,281 | 1,260 | 1,264 | 8,700 | 1,264 |
| 2024-05-15 | 1,300 | 1,300 | 1,280 | 1,281 | 4,600 | 1,281 |
| 2024-05-14 | 1,312 | 1,314 | 1,272 | 1,296 | 12,600 | 1,296 |
| 2024-05-13 | 1,323 | 1,330 | 1,285 | 1,300 | 9,900 | 1,300 |
| 2024-05-10 | 1,361 | 1,363 | 1,323 | 1,323 | 13,300 | 1,323 |
| 2024-05-09 | 1,337 | 1,354 | 1,337 | 1,354 | 1,000 | 1,354 |
| 2024-05-08 | 1,335 | 1,350 | 1,335 | 1,336 | 5,100 | 1,336 |
| 2024-05-07 | 1,355 | 1,356 | 1,342 | 1,347 | 7,100 | 1,347 |
| 2024-05-02 | 1,348 | 1,356 | 1,331 | 1,355 | 4,000 | 1,355 |
| 2024-05-01 | 1,343 | 1,355 | 1,333 | 1,350 | 2,700 | 1,350 |
| 2024-04-30 | 1,370 | 1,370 | 1,330 | 1,343 | 14,000 | 1,343 |
| 2024-04-26 | 1,302 | 1,326 | 1,298 | 1,323 | 6,900 | 1,323 |
| 2024-04-25 | 1,308 | 1,327 | 1,301 | 1,301 | 5,100 | 1,301 |
| 2024-04-24 | 1,296 | 1,325 | 1,296 | 1,313 | 4,900 | 1,313 |
| 2024-04-23 | 1,290 | 1,306 | 1,280 | 1,296 | 3,200 | 1,296 |
| 2024-04-22 | 1,252 | 1,295 | 1,252 | 1,290 | 5,900 | 1,290 |
| 2024-04-19 | 1,297 | 1,301 | 1,258 | 1,270 | 15,400 | 1,270 |
| 2024-04-18 | 1,294 | 1,321 | 1,294 | 1,321 | 3,200 | 1,321 |
| 2024-04-17 | 1,301 | 1,316 | 1,286 | 1,293 | 10,700 | 1,293 |
| 2024-04-16 | 1,341 | 1,345 | 1,310 | 1,313 | 8,200 | 1,313 |
| 2024-04-15 | 1,348 | 1,355 | 1,334 | 1,346 | 4,600 | 1,346 |
| 2024-04-12 | 1,360 | 1,360 | 1,348 | 1,358 | 9,200 | 1,358 |
| 2024-04-11 | 1,343 | 1,354 | 1,335 | 1,354 | 2,500 | 1,354 |
| 2024-04-10 | 1,356 | 1,356 | 1,341 | 1,341 | 2,000 | 1,341 |
| 2024-04-09 | 1,345 | 1,356 | 1,345 | 1,356 | 2,900 | 1,356 |
| 2024-04-08 | 1,341 | 1,349 | 1,331 | 1,345 | 5,600 | 1,345 |
| 2024-04-05 | 1,336 | 1,343 | 1,319 | 1,335 | 10,200 | 1,335 |
| 2024-04-04 | 1,345 | 1,350 | 1,330 | 1,346 | 9,200 | 1,346 |
| 2024-04-03 | 1,323 | 1,354 | 1,318 | 1,339 | 12,500 | 1,339 |
| 2024-04-02 | 1,350 | 1,354 | 1,326 | 1,326 | 11,200 | 1,326 |
| 2024-04-01 | 1,408 | 1,408 | 1,362 | 1,363 | 6,300 | 1,363 |
| 2024-03-29 | 1,378 | 1,405 | 1,364 | 1,395 | 14,200 | 1,395 |
| 2024-03-28 | 1,400 | 1,402 | 1,358 | 1,358 | 62,200 | 1,358 |
| 2024-03-27 | 1,434 | 1,447 | 1,428 | 1,443 | 70,200 | 1,443 |
| 2024-03-26 | 1,422 | 1,425 | 1,401 | 1,416 | 14,600 | 1,416 |
| 2024-03-25 | 1,449 | 1,449 | 1,407 | 1,415 | 27,000 | 1,415 |
| 2024-03-22 | 1,466 | 1,469 | 1,444 | 1,449 | 19,600 | 1,449 |
| 2024-03-21 | 1,487 | 1,487 | 1,449 | 1,458 | 50,600 | 1,458 |
| 2024-03-19 | 1,440 | 1,480 | 1,438 | 1,480 | 9,900 | 1,480 |
| 2024-03-18 | 1,477 | 1,479 | 1,432 | 1,452 | 14,400 | 1,452 |
| 2024-03-15 | 1,437 | 1,468 | 1,437 | 1,466 | 12,600 | 1,466 |
| 2024-03-14 | 1,422 | 1,439 | 1,405 | 1,437 | 8,600 | 1,437 |
| 2024-03-13 | 1,450 | 1,460 | 1,406 | 1,414 | 11,400 | 1,414 |
| 2024-03-12 | 1,421 | 1,447 | 1,385 | 1,447 | 9,100 | 1,447 |
| 2024-03-11 | 1,469 | 1,487 | 1,401 | 1,441 | 19,300 | 1,441 |
| 2024-03-08 | 1,440 | 1,494 | 1,440 | 1,487 | 31,900 | 1,487 |
| 2024-03-07 | 1,442 | 1,455 | 1,409 | 1,453 | 59,600 | 1,453 |
| 2024-03-06 | 1,381 | 1,465 | 1,381 | 1,447 | 54,400 | 1,447 |
| 2024-03-05 | 1,377 | 1,443 | 1,354 | 1,416 | 61,400 | 1,416 |
| 2024-03-04 | 1,354 | 1,365 | 1,334 | 1,358 | 79,300 | 1,358 |
| 2024-03-01 | 1,328 | 1,378 | 1,328 | 1,364 | 67,600 | 1,364 |
| 2024-02-29 | 1,340 | 1,340 | 1,308 | 1,332 | 46,800 | 1,332 |
| 2024-02-28 | 1,290 | 1,339 | 1,285 | 1,338 | 62,800 | 1,338 |
| 2024-02-27 | 1,310 | 1,310 | 1,288 | 1,289 | 20,100 | 1,289 |
| 2024-02-26 | 1,309 | 1,317 | 1,300 | 1,309 | 18,000 | 1,309 |
| 2024-02-22 | 1,311 | 1,311 | 1,301 | 1,309 | 8,900 | 1,309 |
| 2024-02-21 | 1,301 | 1,315 | 1,301 | 1,304 | 7,300 | 1,304 |
| 2024-02-20 | 1,304 | 1,314 | 1,301 | 1,301 | 6,700 | 1,301 |
| 2024-02-19 | 1,288 | 1,315 | 1,288 | 1,315 | 19,400 | 1,315 |
| 2024-02-16 | 1,280 | 1,303 | 1,270 | 1,302 | 6,600 | 1,302 |
| 2024-02-15 | 1,290 | 1,291 | 1,260 | 1,262 | 14,000 | 1,262 |
| 2024-02-14 | 1,304 | 1,304 | 1,272 | 1,274 | 7,400 | 1,274 |
| 2024-02-13 | 1,276 | 1,295 | 1,275 | 1,295 | 9,300 | 1,295 |
| 2024-02-09 | 1,290 | 1,305 | 1,273 | 1,275 | 10,200 | 1,275 |
| 2024-02-08 | 1,298 | 1,300 | 1,279 | 1,290 | 7,300 | 1,290 |
| 2024-02-07 | 1,304 | 1,307 | 1,292 | 1,298 | 10,100 | 1,298 |
| 2024-02-06 | 1,322 | 1,322 | 1,307 | 1,307 | 4,400 | 1,307 |
| 2024-02-05 | 1,329 | 1,329 | 1,312 | 1,320 | 11,300 | 1,320 |
| 2024-02-02 | 1,325 | 1,329 | 1,308 | 1,329 | 6,400 | 1,329 |
| 2024-02-01 | 1,337 | 1,337 | 1,318 | 1,318 | 6,300 | 1,318 |
| 2024-01-31 | 1,344 | 1,347 | 1,310 | 1,337 | 22,800 | 1,337 |
| 2024-01-30 | 1,340 | 1,341 | 1,318 | 1,318 | 7,500 | 1,318 |
| 2024-01-29 | 1,319 | 1,346 | 1,303 | 1,346 | 10,900 | 1,346 |
| 2024-01-26 | 1,308 | 1,310 | 1,298 | 1,298 | 8,500 | 1,298 |
| 2024-01-25 | 1,301 | 1,313 | 1,290 | 1,303 | 8,900 | 1,303 |
| 2024-01-24 | 1,291 | 1,293 | 1,285 | 1,291 | 7,400 | 1,291 |
| 2024-01-23 | 1,296 | 1,311 | 1,290 | 1,291 | 9,700 | 1,291 |
| 2024-01-22 | 1,271 | 1,310 | 1,271 | 1,296 | 10,300 | 1,296 |
| 2024-01-19 | 1,281 | 1,281 | 1,270 | 1,273 | 6,300 | 1,273 |
| 2024-01-18 | 1,282 | 1,293 | 1,281 | 1,281 | 7,400 | 1,281 |
| 2024-01-17 | 1,300 | 1,305 | 1,277 | 1,277 | 11,900 | 1,277 |
| 2024-01-16 | 1,317 | 1,317 | 1,287 | 1,287 | 9,100 | 1,287 |
| 2024-01-15 | 1,321 | 1,323 | 1,308 | 1,314 | 13,800 | 1,314 |
| 2024-01-12 | 1,348 | 1,348 | 1,301 | 1,320 | 14,900 | 1,320 |
| 2024-01-11 | 1,338 | 1,342 | 1,326 | 1,332 | 7,400 | 1,332 |
| 2024-01-10 | 1,347 | 1,354 | 1,336 | 1,340 | 9,100 | 1,340 |
| 2024-01-09 | 1,315 | 1,338 | 1,315 | 1,338 | 9,800 | 1,338 |
| 2024-01-05 | 1,323 | 1,328 | 1,312 | 1,315 | 16,500 | 1,315 |
| 2024-01-04 | 1,304 | 1,356 | 1,292 | 1,353 | 16,900 | 1,353 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→1.1株 [2011-09-28]1株→1.1株 [2001-03-27]1株→1.5株