7611 (株)ハイデイ日高 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 | 2,800 | 2,817 | 2,787 | 2,794 | 113,700 | 2,794 |
| 2024-12-27 | 2,747 | 2,791 | 2,747 | 2,785 | 103,100 | 2,785 |
| 2024-12-26 | 2,713 | 2,750 | 2,713 | 2,747 | 69,900 | 2,747 |
| 2024-12-25 | 2,753 | 2,753 | 2,706 | 2,720 | 49,100 | 2,720 |
| 2024-12-24 | 2,763 | 2,763 | 2,718 | 2,745 | 60,800 | 2,745 |
| 2024-12-23 | 2,820 | 2,834 | 2,754 | 2,769 | 101,700 | 2,769 |
| 2024-12-20 | 2,767 | 2,773 | 2,720 | 2,720 | 85,100 | 2,720 |
| 2024-12-19 | 2,751 | 2,776 | 2,745 | 2,766 | 55,300 | 2,766 |
| 2024-12-18 | 2,780 | 2,782 | 2,751 | 2,768 | 52,400 | 2,768 |
| 2024-12-17 | 2,802 | 2,814 | 2,782 | 2,783 | 48,500 | 2,783 |
| 2024-12-16 | 2,853 | 2,856 | 2,808 | 2,809 | 59,900 | 2,809 |
| 2024-12-13 | 2,820 | 2,874 | 2,820 | 2,857 | 85,100 | 2,857 |
| 2024-12-12 | 2,849 | 2,849 | 2,821 | 2,836 | 61,200 | 2,836 |
| 2024-12-11 | 2,835 | 2,849 | 2,815 | 2,833 | 75,300 | 2,833 |
| 2024-12-10 | 2,816 | 2,820 | 2,769 | 2,815 | 77,700 | 2,815 |
| 2024-12-09 | 2,843 | 2,843 | 2,809 | 2,815 | 64,700 | 2,815 |
| 2024-12-06 | 2,828 | 2,840 | 2,822 | 2,833 | 44,000 | 2,833 |
| 2024-12-05 | 2,830 | 2,831 | 2,803 | 2,828 | 55,000 | 2,828 |
| 2024-12-04 | 2,838 | 2,840 | 2,812 | 2,824 | 59,700 | 2,824 |
| 2024-12-03 | 2,801 | 2,859 | 2,801 | 2,835 | 131,900 | 2,835 |
| 2024-12-02 | 2,795 | 2,808 | 2,762 | 2,801 | 80,500 | 2,801 |
| 2024-11-29 | 2,777 | 2,795 | 2,770 | 2,792 | 50,700 | 2,792 |
| 2024-11-28 | 2,762 | 2,777 | 2,755 | 2,776 | 44,700 | 2,776 |
| 2024-11-27 | 2,760 | 2,760 | 2,730 | 2,748 | 32,200 | 2,748 |
| 2024-11-26 | 2,758 | 2,776 | 2,744 | 2,760 | 45,200 | 2,760 |
| 2024-11-25 | 2,791 | 2,791 | 2,753 | 2,753 | 59,300 | 2,753 |
| 2024-11-22 | 2,756 | 2,786 | 2,753 | 2,778 | 69,800 | 2,778 |
| 2024-11-21 | 2,764 | 2,774 | 2,747 | 2,755 | 48,500 | 2,755 |
| 2024-11-20 | 2,737 | 2,768 | 2,737 | 2,755 | 60,800 | 2,755 |
| 2024-11-19 | 2,711 | 2,751 | 2,711 | 2,737 | 44,800 | 2,737 |
| 2024-11-18 | 2,709 | 2,742 | 2,708 | 2,708 | 36,400 | 2,708 |
| 2024-11-15 | 2,729 | 2,749 | 2,714 | 2,720 | 48,400 | 2,720 |
| 2024-11-14 | 2,791 | 2,791 | 2,706 | 2,709 | 101,300 | 2,709 |
| 2024-11-13 | 2,721 | 2,803 | 2,721 | 2,792 | 156,700 | 2,792 |
| 2024-11-12 | 2,750 | 2,750 | 2,719 | 2,719 | 80,300 | 2,719 |
| 2024-11-11 | 2,721 | 2,757 | 2,721 | 2,752 | 43,200 | 2,752 |
| 2024-11-08 | 2,748 | 2,771 | 2,742 | 2,742 | 56,800 | 2,742 |
| 2024-11-07 | 2,720 | 2,750 | 2,720 | 2,740 | 75,100 | 2,740 |
| 2024-11-06 | 2,738 | 2,763 | 2,709 | 2,713 | 63,200 | 2,713 |
| 2024-11-05 | 2,725 | 2,742 | 2,691 | 2,712 | 90,800 | 2,712 |
| 2024-11-01 | 2,718 | 2,752 | 2,713 | 2,725 | 48,500 | 2,725 |
| 2024-10-31 | 2,746 | 2,758 | 2,707 | 2,745 | 73,500 | 2,745 |
| 2024-10-30 | 2,744 | 2,770 | 2,738 | 2,740 | 292,200 | 2,740 |
| 2024-10-29 | 2,721 | 2,748 | 2,712 | 2,732 | 80,100 | 2,732 |
| 2024-10-28 | 2,705 | 2,734 | 2,705 | 2,718 | 62,800 | 2,718 |
| 2024-10-25 | 2,684 | 2,709 | 2,671 | 2,705 | 80,500 | 2,705 |
| 2024-10-24 | 2,678 | 2,699 | 2,664 | 2,679 | 48,100 | 2,679 |
| 2024-10-23 | 2,710 | 2,718 | 2,681 | 2,683 | 52,000 | 2,683 |
| 2024-10-22 | 2,738 | 2,738 | 2,709 | 2,727 | 52,600 | 2,727 |
| 2024-10-21 | 2,696 | 2,739 | 2,695 | 2,737 | 68,700 | 2,737 |
| 2024-10-18 | 2,680 | 2,705 | 2,678 | 2,696 | 40,500 | 2,696 |
| 2024-10-17 | 2,708 | 2,708 | 2,670 | 2,690 | 78,900 | 2,690 |
| 2024-10-16 | 2,742 | 2,758 | 2,706 | 2,706 | 81,400 | 2,706 |
| 2024-10-15 | 2,718 | 2,767 | 2,712 | 2,760 | 100,700 | 2,760 |
| 2024-10-11 | 2,736 | 2,745 | 2,707 | 2,711 | 69,800 | 2,711 |
| 2024-10-10 | 2,745 | 2,745 | 2,707 | 2,740 | 83,900 | 2,740 |
| 2024-10-09 | 2,704 | 2,754 | 2,692 | 2,739 | 109,200 | 2,739 |
| 2024-10-08 | 2,665 | 2,712 | 2,660 | 2,691 | 110,100 | 2,691 |
| 2024-10-07 | 2,647 | 2,696 | 2,638 | 2,671 | 237,500 | 2,671 |
| 2024-10-04 | 2,667 | 2,712 | 2,665 | 2,695 | 139,200 | 2,695 |
| 2024-10-03 | 2,700 | 2,707 | 2,645 | 2,677 | 71,600 | 2,677 |
| 2024-10-02 | 2,707 | 2,723 | 2,653 | 2,660 | 94,000 | 2,660 |
| 2024-10-01 | 2,720 | 2,727 | 2,699 | 2,714 | 56,900 | 2,714 |
| 2024-09-30 | 2,705 | 2,747 | 2,686 | 2,696 | 115,300 | 2,696 |
| 2024-09-27 | 2,774 | 2,778 | 2,740 | 2,752 | 72,400 | 2,752 |
| 2024-09-26 | 2,746 | 2,773 | 2,740 | 2,772 | 153,300 | 2,772 |
| 2024-09-25 | 2,719 | 2,746 | 2,710 | 2,733 | 54,900 | 2,733 |
| 2024-09-24 | 2,743 | 2,743 | 2,702 | 2,719 | 63,500 | 2,719 |
| 2024-09-20 | 2,735 | 2,744 | 2,722 | 2,735 | 64,000 | 2,735 |
| 2024-09-19 | 2,723 | 2,733 | 2,705 | 2,723 | 94,300 | 2,723 |
| 2024-09-18 | 2,717 | 2,726 | 2,690 | 2,705 | 60,300 | 2,705 |
| 2024-09-17 | 2,629 | 2,701 | 2,629 | 2,695 | 78,500 | 2,695 |
| 2024-09-13 | 2,608 | 2,630 | 2,600 | 2,620 | 70,300 | 2,620 |
| 2024-09-12 | 2,600 | 2,611 | 2,586 | 2,611 | 80,900 | 2,611 |
| 2024-09-11 | 2,662 | 2,662 | 2,567 | 2,582 | 116,300 | 2,582 |
| 2024-09-10 | 2,657 | 2,696 | 2,657 | 2,662 | 51,200 | 2,662 |
| 2024-09-09 | 2,620 | 2,646 | 2,615 | 2,644 | 76,200 | 2,644 |
| 2024-09-06 | 2,696 | 2,704 | 2,633 | 2,647 | 73,000 | 2,647 |
| 2024-09-05 | 2,699 | 2,715 | 2,658 | 2,672 | 82,200 | 2,672 |
| 2024-09-04 | 2,710 | 2,740 | 2,692 | 2,699 | 106,800 | 2,699 |
| 2024-09-03 | 2,710 | 2,735 | 2,704 | 2,719 | 73,300 | 2,719 |
| 2024-09-02 | 2,726 | 2,732 | 2,687 | 2,703 | 81,300 | 2,703 |
| 2024-08-30 | 2,725 | 2,743 | 2,706 | 2,726 | 131,400 | 2,726 |
| 2024-08-29 | 2,673 | 2,731 | 2,650 | 2,725 | 506,300 | 2,725 |
| 2024-08-28 | 2,740 | 2,755 | 2,711 | 2,725 | 887,300 | 2,725 |
| 2024-08-27 | 2,753 | 2,768 | 2,749 | 2,767 | 186,000 | 2,767 |
| 2024-08-26 | 2,747 | 2,761 | 2,727 | 2,753 | 200,100 | 2,753 |
| 2024-08-23 | 2,774 | 2,778 | 2,728 | 2,747 | 189,600 | 2,747 |
| 2024-08-22 | 2,765 | 2,766 | 2,742 | 2,764 | 92,000 | 2,764 |
| 2024-08-21 | 2,716 | 2,765 | 2,715 | 2,742 | 91,200 | 2,742 |
| 2024-08-20 | 2,709 | 2,767 | 2,709 | 2,762 | 120,900 | 2,762 |
| 2024-08-19 | 2,730 | 2,730 | 2,696 | 2,705 | 109,600 | 2,705 |
| 2024-08-16 | 2,739 | 2,739 | 2,695 | 2,730 | 99,200 | 2,730 |
| 2024-08-15 | 2,706 | 2,719 | 2,701 | 2,710 | 152,300 | 2,710 |
| 2024-08-14 | 2,700 | 2,709 | 2,680 | 2,700 | 132,900 | 2,700 |
| 2024-08-13 | 2,722 | 2,722 | 2,680 | 2,708 | 174,700 | 2,708 |
| 2024-08-09 | 2,750 | 2,750 | 2,680 | 2,704 | 175,000 | 2,704 |
| 2024-08-08 | 2,720 | 2,757 | 2,704 | 2,738 | 181,500 | 2,738 |
| 2024-08-07 | 2,677 | 2,764 | 2,651 | 2,723 | 254,800 | 2,723 |
| 2024-08-06 | 2,639 | 2,706 | 2,573 | 2,674 | 339,200 | 2,674 |
| 2024-08-05 | 2,526 | 2,638 | 2,462 | 2,489 | 399,500 | 2,489 |
| 2024-08-02 | 2,700 | 2,708 | 2,633 | 2,641 | 279,400 | 2,641 |
| 2024-08-01 | 2,734 | 2,750 | 2,719 | 2,738 | 278,000 | 2,738 |
| 2024-07-31 | 2,710 | 2,781 | 2,708 | 2,773 | 201,500 | 2,773 |
| 2024-07-30 | 2,752 | 2,758 | 2,696 | 2,710 | 224,300 | 2,710 |
| 2024-07-29 | 2,731 | 2,759 | 2,712 | 2,747 | 247,700 | 2,747 |
| 2024-07-26 | 2,700 | 2,736 | 2,668 | 2,720 | 142,700 | 2,720 |
| 2024-07-25 | 2,695 | 2,728 | 2,691 | 2,711 | 171,400 | 2,711 |
| 2024-07-24 | 2,730 | 2,730 | 2,698 | 2,708 | 146,000 | 2,708 |
| 2024-07-23 | 2,702 | 2,725 | 2,702 | 2,720 | 80,700 | 2,720 |
| 2024-07-22 | 2,728 | 2,728 | 2,689 | 2,689 | 178,700 | 2,689 |
| 2024-07-19 | 2,736 | 2,752 | 2,706 | 2,727 | 138,800 | 2,727 |
| 2024-07-18 | 2,765 | 2,770 | 2,745 | 2,745 | 113,000 | 2,745 |
| 2024-07-17 | 2,758 | 2,765 | 2,745 | 2,753 | 119,800 | 2,753 |
| 2024-07-16 | 2,799 | 2,799 | 2,742 | 2,742 | 199,500 | 2,742 |
| 2024-07-12 | 2,768 | 2,819 | 2,760 | 2,799 | 187,500 | 2,799 |
| 2024-07-11 | 2,780 | 2,780 | 2,750 | 2,751 | 162,300 | 2,751 |
| 2024-07-10 | 2,766 | 2,774 | 2,739 | 2,749 | 222,600 | 2,749 |
| 2024-07-09 | 2,794 | 2,806 | 2,766 | 2,766 | 317,300 | 2,766 |
| 2024-07-08 | 2,911 | 2,911 | 2,756 | 2,756 | 638,000 | 2,756 |
| 2024-07-05 | 2,908 | 2,958 | 2,908 | 2,950 | 225,200 | 2,950 |
| 2024-07-04 | 2,952 | 2,977 | 2,907 | 2,925 | 157,500 | 2,925 |
| 2024-07-03 | 2,986 | 2,991 | 2,952 | 2,952 | 150,500 | 2,952 |
| 2024-07-02 | 3,040 | 3,045 | 2,990 | 2,990 | 119,900 | 2,990 |
| 2024-07-01 | 3,010 | 3,030 | 2,996 | 3,015 | 68,400 | 3,015 |
| 2024-06-28 | 3,085 | 3,085 | 3,000 | 3,005 | 88,100 | 3,005 |
| 2024-06-27 | 3,040 | 3,070 | 3,030 | 3,055 | 56,400 | 3,055 |
| 2024-06-26 | 3,095 | 3,095 | 3,050 | 3,050 | 57,500 | 3,050 |
| 2024-06-25 | 3,070 | 3,100 | 3,045 | 3,070 | 41,900 | 3,070 |
| 2024-06-24 | 3,085 | 3,100 | 3,040 | 3,075 | 54,300 | 3,075 |
| 2024-06-21 | 3,080 | 3,100 | 3,050 | 3,070 | 89,200 | 3,070 |
| 2024-06-20 | 3,100 | 3,125 | 3,055 | 3,060 | 53,400 | 3,060 |
| 2024-06-19 | 3,065 | 3,080 | 3,030 | 3,080 | 53,800 | 3,080 |
| 2024-06-18 | 3,065 | 3,110 | 3,065 | 3,065 | 45,600 | 3,065 |
| 2024-06-17 | 3,100 | 3,110 | 3,020 | 3,060 | 100,100 | 3,060 |
| 2024-06-14 | 3,030 | 3,155 | 2,991 | 3,155 | 162,000 | 3,155 |
| 2024-06-13 | 3,025 | 3,030 | 2,985 | 3,010 | 59,900 | 3,010 |
| 2024-06-12 | 3,030 | 3,045 | 2,989 | 3,010 | 68,400 | 3,010 |
| 2024-06-11 | 3,050 | 3,075 | 3,030 | 3,035 | 57,100 | 3,035 |
| 2024-06-10 | 3,045 | 3,080 | 3,035 | 3,055 | 76,000 | 3,055 |
| 2024-06-07 | 3,035 | 3,055 | 3,010 | 3,045 | 76,900 | 3,045 |
| 2024-06-06 | 3,050 | 3,055 | 3,010 | 3,030 | 71,000 | 3,030 |
| 2024-06-05 | 2,994 | 3,050 | 2,988 | 3,045 | 115,900 | 3,045 |
| 2024-06-04 | 2,940 | 3,005 | 2,934 | 2,995 | 107,600 | 2,995 |
| 2024-06-03 | 2,961 | 2,965 | 2,932 | 2,940 | 67,000 | 2,940 |
| 2024-05-31 | 2,916 | 2,969 | 2,914 | 2,961 | 141,700 | 2,961 |
| 2024-05-30 | 2,850 | 2,916 | 2,849 | 2,910 | 67,400 | 2,910 |
| 2024-05-29 | 2,922 | 2,925 | 2,859 | 2,860 | 73,300 | 2,860 |
| 2024-05-28 | 2,920 | 2,933 | 2,900 | 2,920 | 94,900 | 2,920 |
| 2024-05-27 | 2,890 | 2,920 | 2,890 | 2,920 | 57,100 | 2,920 |
| 2024-05-24 | 2,850 | 2,908 | 2,850 | 2,881 | 76,700 | 2,881 |
| 2024-05-23 | 2,845 | 2,878 | 2,828 | 2,871 | 46,500 | 2,871 |
| 2024-05-22 | 2,871 | 2,890 | 2,852 | 2,855 | 89,000 | 2,855 |
| 2024-05-21 | 2,859 | 2,872 | 2,831 | 2,840 | 33,700 | 2,840 |
| 2024-05-20 | 2,862 | 2,887 | 2,846 | 2,859 | 59,400 | 2,859 |
| 2024-05-17 | 2,800 | 2,861 | 2,788 | 2,861 | 69,600 | 2,861 |
| 2024-05-16 | 2,800 | 2,829 | 2,777 | 2,817 | 72,500 | 2,817 |
| 2024-05-15 | 2,814 | 2,814 | 2,772 | 2,772 | 84,300 | 2,772 |
| 2024-05-14 | 2,860 | 2,860 | 2,815 | 2,824 | 71,400 | 2,824 |
| 2024-05-13 | 2,856 | 2,874 | 2,839 | 2,855 | 62,400 | 2,855 |
| 2024-05-10 | 2,854 | 2,878 | 2,845 | 2,860 | 64,000 | 2,860 |
| 2024-05-09 | 2,842 | 2,891 | 2,830 | 2,865 | 93,700 | 2,865 |
| 2024-05-08 | 2,815 | 2,908 | 2,804 | 2,880 | 259,900 | 2,880 |
| 2024-05-07 | 2,820 | 2,840 | 2,800 | 2,802 | 86,500 | 2,802 |
| 2024-05-02 | 2,854 | 2,855 | 2,791 | 2,831 | 71,200 | 2,831 |
| 2024-05-01 | 2,805 | 2,860 | 2,796 | 2,842 | 100,100 | 2,842 |
| 2024-04-30 | 2,766 | 2,814 | 2,750 | 2,806 | 128,500 | 2,806 |
| 2024-04-26 | 2,770 | 2,770 | 2,708 | 2,760 | 153,300 | 2,760 |
| 2024-04-25 | 2,723 | 2,726 | 2,676 | 2,677 | 86,900 | 2,677 |
| 2024-04-24 | 2,760 | 2,761 | 2,722 | 2,742 | 69,300 | 2,742 |
| 2024-04-23 | 2,734 | 2,773 | 2,722 | 2,761 | 85,000 | 2,761 |
| 2024-04-22 | 2,720 | 2,773 | 2,714 | 2,765 | 98,100 | 2,765 |
| 2024-04-19 | 2,728 | 2,728 | 2,652 | 2,696 | 141,900 | 2,696 |
| 2024-04-18 | 2,700 | 2,756 | 2,700 | 2,734 | 68,600 | 2,734 |
| 2024-04-17 | 2,773 | 2,777 | 2,702 | 2,710 | 114,300 | 2,710 |
| 2024-04-16 | 2,828 | 2,847 | 2,781 | 2,781 | 148,700 | 2,781 |
| 2024-04-15 | 2,762 | 2,876 | 2,752 | 2,876 | 488,800 | 2,876 |
| 2024-04-12 | 2,734 | 2,748 | 2,699 | 2,712 | 192,800 | 2,712 |
| 2024-04-11 | 2,696 | 2,715 | 2,681 | 2,701 | 114,700 | 2,701 |
| 2024-04-10 | 2,715 | 2,744 | 2,708 | 2,715 | 89,000 | 2,715 |
| 2024-04-09 | 2,705 | 2,748 | 2,695 | 2,710 | 107,200 | 2,710 |
| 2024-04-08 | 2,711 | 2,720 | 2,665 | 2,687 | 145,800 | 2,687 |
| 2024-04-05 | 2,720 | 2,759 | 2,684 | 2,692 | 405,500 | 2,692 |
| 2024-04-04 | 2,610 | 2,650 | 2,576 | 2,636 | 154,200 | 2,636 |
| 2024-04-03 | 2,602 | 2,629 | 2,601 | 2,609 | 86,400 | 2,609 |
| 2024-04-02 | 2,645 | 2,663 | 2,604 | 2,615 | 98,700 | 2,615 |
| 2024-04-01 | 2,679 | 2,680 | 2,650 | 2,651 | 86,200 | 2,651 |
| 2024-03-29 | 2,677 | 2,714 | 2,677 | 2,691 | 79,700 | 2,691 |
| 2024-03-28 | 2,723 | 2,733 | 2,674 | 2,677 | 112,000 | 2,677 |
| 2024-03-27 | 2,709 | 2,734 | 2,701 | 2,730 | 145,800 | 2,730 |
| 2024-03-26 | 2,683 | 2,707 | 2,659 | 2,699 | 103,200 | 2,699 |
| 2024-03-25 | 2,693 | 2,693 | 2,661 | 2,661 | 85,100 | 2,661 |
| 2024-03-22 | 2,646 | 2,699 | 2,630 | 2,697 | 124,900 | 2,697 |
| 2024-03-21 | 2,649 | 2,654 | 2,622 | 2,633 | 135,700 | 2,633 |
| 2024-03-19 | 2,613 | 2,640 | 2,595 | 2,634 | 82,300 | 2,634 |
| 2024-03-18 | 2,628 | 2,630 | 2,578 | 2,598 | 118,600 | 2,598 |
| 2024-03-15 | 2,617 | 2,636 | 2,602 | 2,623 | 88,700 | 2,623 |
| 2024-03-14 | 2,602 | 2,615 | 2,562 | 2,611 | 91,700 | 2,611 |
| 2024-03-13 | 2,595 | 2,605 | 2,571 | 2,602 | 132,100 | 2,602 |
| 2024-03-12 | 2,563 | 2,581 | 2,523 | 2,581 | 82,300 | 2,581 |
| 2024-03-11 | 2,549 | 2,559 | 2,522 | 2,545 | 97,800 | 2,545 |
| 2024-03-08 | 2,574 | 2,576 | 2,533 | 2,559 | 108,400 | 2,559 |
| 2024-03-07 | 2,562 | 2,587 | 2,562 | 2,587 | 115,500 | 2,587 |
| 2024-03-06 | 2,566 | 2,579 | 2,553 | 2,569 | 90,400 | 2,569 |
| 2024-03-05 | 2,525 | 2,582 | 2,522 | 2,574 | 110,400 | 2,574 |
| 2024-03-04 | 2,576 | 2,590 | 2,550 | 2,554 | 152,500 | 2,554 |
| 2024-03-01 | 2,620 | 2,629 | 2,583 | 2,590 | 176,400 | 2,590 |
| 2024-02-29 | 2,690 | 2,696 | 2,631 | 2,643 | 174,300 | 2,643 |
| 2024-02-28 | 2,650 | 2,708 | 2,646 | 2,690 | 488,300 | 2,690 |
| 2024-02-27 | 2,712 | 2,725 | 2,662 | 2,666 | 855,500 | 2,666 |
| 2024-02-26 | 2,708 | 2,735 | 2,708 | 2,714 | 328,000 | 2,714 |
| 2024-02-22 | 2,694 | 2,707 | 2,681 | 2,686 | 277,900 | 2,686 |
| 2024-02-21 | 2,706 | 2,715 | 2,674 | 2,693 | 246,100 | 2,693 |
| 2024-02-20 | 2,775 | 2,780 | 2,707 | 2,711 | 288,000 | 2,711 |
| 2024-02-19 | 2,720 | 2,760 | 2,709 | 2,752 | 229,600 | 2,752 |
| 2024-02-16 | 2,723 | 2,741 | 2,709 | 2,729 | 150,500 | 2,729 |
| 2024-02-15 | 2,769 | 2,769 | 2,712 | 2,717 | 239,100 | 2,717 |
| 2024-02-14 | 2,791 | 2,813 | 2,761 | 2,769 | 271,500 | 2,769 |
| 2024-02-13 | 2,841 | 2,847 | 2,775 | 2,816 | 442,100 | 2,816 |
| 2024-02-09 | 2,856 | 2,892 | 2,834 | 2,841 | 239,900 | 2,841 |
| 2024-02-08 | 2,846 | 2,862 | 2,797 | 2,855 | 328,700 | 2,855 |
| 2024-02-07 | 2,880 | 2,888 | 2,828 | 2,860 | 218,200 | 2,860 |
| 2024-02-06 | 2,935 | 2,935 | 2,882 | 2,886 | 296,800 | 2,886 |
| 2024-02-05 | 2,963 | 2,964 | 2,911 | 2,953 | 226,600 | 2,953 |
| 2024-02-02 | 3,015 | 3,015 | 2,934 | 2,961 | 187,500 | 2,961 |
| 2024-02-01 | 2,959 | 3,015 | 2,950 | 3,010 | 270,300 | 3,010 |
| 2024-01-31 | 2,945 | 2,978 | 2,919 | 2,978 | 125,500 | 2,978 |
| 2024-01-30 | 2,925 | 2,959 | 2,925 | 2,938 | 141,500 | 2,938 |
| 2024-01-29 | 2,891 | 2,955 | 2,891 | 2,932 | 213,000 | 2,932 |
| 2024-01-26 | 2,877 | 2,915 | 2,866 | 2,885 | 194,400 | 2,885 |
| 2024-01-25 | 2,844 | 2,875 | 2,835 | 2,873 | 144,700 | 2,873 |
| 2024-01-24 | 2,889 | 2,896 | 2,831 | 2,847 | 162,300 | 2,847 |
| 2024-01-23 | 2,911 | 2,938 | 2,897 | 2,903 | 117,800 | 2,903 |
| 2024-01-22 | 2,910 | 2,939 | 2,896 | 2,924 | 130,000 | 2,924 |
| 2024-01-19 | 3,015 | 3,020 | 2,933 | 2,933 | 142,100 | 2,933 |
| 2024-01-18 | 2,988 | 3,005 | 2,965 | 2,988 | 126,600 | 2,988 |
| 2024-01-17 | 2,959 | 3,020 | 2,951 | 2,985 | 160,600 | 2,985 |
| 2024-01-16 | 2,965 | 2,987 | 2,937 | 2,937 | 89,100 | 2,937 |
| 2024-01-15 | 2,909 | 2,963 | 2,902 | 2,956 | 133,800 | 2,956 |
| 2024-01-12 | 2,945 | 2,976 | 2,896 | 2,912 | 158,100 | 2,912 |
| 2024-01-11 | 2,945 | 2,945 | 2,877 | 2,911 | 176,300 | 2,911 |
| 2024-01-10 | 2,971 | 2,982 | 2,912 | 2,918 | 258,400 | 2,918 |
| 2024-01-09 | 2,922 | 2,988 | 2,866 | 2,987 | 376,000 | 2,987 |
| 2024-01-05 | 2,904 | 2,925 | 2,878 | 2,912 | 228,700 | 2,912 |
| 2024-01-04 | 2,866 | 2,890 | 2,812 | 2,882 | 219,700 | 2,882 |
分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株