7745 (株)A&Dホロンホールディングス 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 | 2,012 | 2,012 | 1,967 | 1,986 | 66,100 | 1,986 |
| 2024-12-27 | 1,988 | 2,009 | 1,986 | 2,004 | 76,500 | 2,004 |
| 2024-12-26 | 1,960 | 1,969 | 1,942 | 1,967 | 104,900 | 1,967 |
| 2024-12-25 | 1,968 | 1,970 | 1,936 | 1,958 | 53,900 | 1,958 |
| 2024-12-24 | 1,971 | 1,972 | 1,950 | 1,950 | 62,700 | 1,950 |
| 2024-12-23 | 1,971 | 1,983 | 1,963 | 1,974 | 59,100 | 1,974 |
| 2024-12-20 | 1,974 | 2,001 | 1,954 | 1,966 | 91,700 | 1,966 |
| 2024-12-19 | 1,972 | 1,982 | 1,954 | 1,958 | 65,100 | 1,958 |
| 2024-12-18 | 1,989 | 2,013 | 1,986 | 2,005 | 119,400 | 2,005 |
| 2024-12-17 | 2,010 | 2,031 | 1,990 | 2,008 | 86,000 | 2,008 |
| 2024-12-16 | 2,043 | 2,066 | 2,012 | 2,012 | 71,500 | 2,012 |
| 2024-12-13 | 2,017 | 2,051 | 2,010 | 2,033 | 89,700 | 2,033 |
| 2024-12-12 | 2,108 | 2,129 | 2,058 | 2,058 | 103,400 | 2,058 |
| 2024-12-11 | 2,032 | 2,077 | 2,028 | 2,058 | 101,900 | 2,058 |
| 2024-12-10 | 2,008 | 2,060 | 1,997 | 2,038 | 138,000 | 2,038 |
| 2024-12-09 | 2,024 | 2,028 | 1,987 | 1,988 | 58,000 | 1,988 |
| 2024-12-06 | 1,998 | 2,008 | 1,953 | 1,995 | 165,300 | 1,995 |
| 2024-12-05 | 1,994 | 2,033 | 1,977 | 2,015 | 183,100 | 2,015 |
| 2024-12-04 | 1,940 | 1,999 | 1,925 | 1,964 | 188,800 | 1,964 |
| 2024-12-03 | 1,938 | 1,969 | 1,925 | 1,944 | 194,500 | 1,944 |
| 2024-12-02 | 1,895 | 1,922 | 1,894 | 1,915 | 103,800 | 1,915 |
| 2024-11-29 | 1,881 | 1,904 | 1,865 | 1,879 | 62,000 | 1,879 |
| 2024-11-28 | 1,907 | 1,919 | 1,873 | 1,912 | 70,200 | 1,912 |
| 2024-11-27 | 1,940 | 1,945 | 1,900 | 1,906 | 104,400 | 1,906 |
| 2024-11-26 | 1,951 | 1,964 | 1,930 | 1,952 | 101,000 | 1,952 |
| 2024-11-25 | 1,988 | 1,992 | 1,934 | 1,946 | 81,100 | 1,946 |
| 2024-11-22 | 1,968 | 1,996 | 1,968 | 1,968 | 78,100 | 1,968 |
| 2024-11-21 | 1,970 | 1,989 | 1,957 | 1,957 | 63,700 | 1,957 |
| 2024-11-20 | 1,964 | 1,987 | 1,954 | 1,970 | 71,500 | 1,970 |
| 2024-11-19 | 1,989 | 2,002 | 1,942 | 1,953 | 161,800 | 1,953 |
| 2024-11-18 | 1,952 | 1,997 | 1,952 | 1,967 | 81,500 | 1,967 |
| 2024-11-15 | 1,962 | 2,009 | 1,960 | 1,992 | 116,600 | 1,992 |
| 2024-11-14 | 2,062 | 2,062 | 1,927 | 1,950 | 184,200 | 1,950 |
| 2024-11-13 | 2,116 | 2,116 | 2,013 | 2,013 | 130,600 | 2,013 |
| 2024-11-12 | 2,146 | 2,163 | 2,088 | 2,116 | 150,600 | 2,116 |
| 2024-11-11 | 2,209 | 2,268 | 2,140 | 2,144 | 226,700 | 2,144 |
| 2024-11-08 | 2,200 | 2,217 | 2,149 | 2,172 | 156,000 | 2,172 |
| 2024-11-07 | 2,216 | 2,239 | 2,173 | 2,229 | 127,100 | 2,229 |
| 2024-11-06 | 2,204 | 2,233 | 2,190 | 2,211 | 102,900 | 2,211 |
| 2024-11-05 | 2,141 | 2,196 | 2,131 | 2,162 | 112,500 | 2,162 |
| 2024-11-01 | 2,165 | 2,172 | 2,101 | 2,101 | 94,300 | 2,101 |
| 2024-10-31 | 2,194 | 2,248 | 2,183 | 2,233 | 143,400 | 2,233 |
| 2024-10-30 | 2,208 | 2,267 | 2,187 | 2,217 | 659,000 | 2,217 |
| 2024-10-29 | 2,154 | 2,189 | 2,144 | 2,176 | 83,400 | 2,176 |
| 2024-10-28 | 2,117 | 2,182 | 2,108 | 2,174 | 106,300 | 2,174 |
| 2024-10-25 | 2,103 | 2,123 | 2,083 | 2,101 | 141,900 | 2,101 |
| 2024-10-24 | 2,050 | 2,120 | 2,022 | 2,119 | 131,500 | 2,119 |
| 2024-10-23 | 2,090 | 2,119 | 2,069 | 2,073 | 106,800 | 2,073 |
| 2024-10-22 | 2,150 | 2,153 | 2,097 | 2,106 | 98,400 | 2,106 |
| 2024-10-21 | 2,159 | 2,182 | 2,151 | 2,155 | 57,700 | 2,155 |
| 2024-10-18 | 2,163 | 2,188 | 2,161 | 2,172 | 65,700 | 2,172 |
| 2024-10-17 | 2,218 | 2,218 | 2,156 | 2,160 | 124,700 | 2,160 |
| 2024-10-16 | 2,201 | 2,222 | 2,179 | 2,218 | 134,000 | 2,218 |
| 2024-10-15 | 2,271 | 2,284 | 2,242 | 2,275 | 108,100 | 2,275 |
| 2024-10-11 | 2,228 | 2,252 | 2,218 | 2,224 | 100,700 | 2,224 |
| 2024-10-10 | 2,265 | 2,265 | 2,212 | 2,232 | 86,700 | 2,232 |
| 2024-10-09 | 2,238 | 2,270 | 2,220 | 2,244 | 91,500 | 2,244 |
| 2024-10-08 | 2,226 | 2,251 | 2,210 | 2,220 | 169,600 | 2,220 |
| 2024-10-07 | 2,273 | 2,277 | 2,248 | 2,255 | 111,400 | 2,255 |
| 2024-10-04 | 2,173 | 2,216 | 2,150 | 2,203 | 103,900 | 2,203 |
| 2024-10-03 | 2,188 | 2,198 | 2,154 | 2,154 | 101,700 | 2,154 |
| 2024-10-02 | 2,150 | 2,180 | 2,106 | 2,119 | 175,400 | 2,119 |
| 2024-10-01 | 2,133 | 2,200 | 2,124 | 2,200 | 137,400 | 2,200 |
| 2024-09-30 | 2,159 | 2,187 | 2,101 | 2,111 | 197,900 | 2,111 |
| 2024-09-27 | 2,262 | 2,279 | 2,236 | 2,279 | 137,700 | 2,279 |
| 2024-09-26 | 2,249 | 2,270 | 2,230 | 2,270 | 209,500 | 2,270 |
| 2024-09-25 | 2,173 | 2,220 | 2,173 | 2,182 | 161,300 | 2,182 |
| 2024-09-24 | 2,213 | 2,247 | 2,188 | 2,201 | 192,400 | 2,201 |
| 2024-09-20 | 2,200 | 2,260 | 2,130 | 2,163 | 1,242,100 | 2,163 |
| 2024-09-19 | 2,136 | 2,150 | 2,112 | 2,119 | 225,100 | 2,119 |
| 2024-09-18 | 2,104 | 2,122 | 2,069 | 2,102 | 244,200 | 2,102 |
| 2024-09-17 | 2,138 | 2,163 | 2,051 | 2,089 | 290,900 | 2,089 |
| 2024-09-13 | 2,129 | 2,184 | 2,129 | 2,135 | 219,800 | 2,135 |
| 2024-09-12 | 2,196 | 2,221 | 2,150 | 2,179 | 165,500 | 2,179 |
| 2024-09-11 | 2,165 | 2,187 | 2,093 | 2,119 | 176,200 | 2,119 |
| 2024-09-10 | 2,182 | 2,200 | 2,141 | 2,176 | 179,000 | 2,176 |
| 2024-09-09 | 2,162 | 2,214 | 2,107 | 2,201 | 214,700 | 2,201 |
| 2024-09-06 | 2,359 | 2,365 | 2,250 | 2,279 | 160,400 | 2,279 |
| 2024-09-05 | 2,344 | 2,433 | 2,324 | 2,368 | 154,200 | 2,368 |
| 2024-09-04 | 2,460 | 2,467 | 2,362 | 2,370 | 237,100 | 2,370 |
| 2024-09-03 | 2,592 | 2,623 | 2,536 | 2,560 | 180,700 | 2,560 |
| 2024-09-02 | 2,578 | 2,584 | 2,486 | 2,492 | 61,100 | 2,492 |
| 2024-08-30 | 2,497 | 2,525 | 2,469 | 2,514 | 84,400 | 2,514 |
| 2024-08-29 | 2,537 | 2,541 | 2,463 | 2,500 | 166,900 | 2,500 |
| 2024-08-28 | 2,446 | 2,492 | 2,427 | 2,487 | 138,500 | 2,487 |
| 2024-08-27 | 2,429 | 2,451 | 2,407 | 2,440 | 110,300 | 2,440 |
| 2024-08-26 | 2,473 | 2,488 | 2,421 | 2,444 | 145,000 | 2,444 |
| 2024-08-23 | 2,519 | 2,555 | 2,479 | 2,501 | 177,000 | 2,501 |
| 2024-08-22 | 2,523 | 2,577 | 2,505 | 2,544 | 255,800 | 2,544 |
| 2024-08-21 | 2,470 | 2,515 | 2,467 | 2,500 | 131,500 | 2,500 |
| 2024-08-20 | 2,469 | 2,512 | 2,464 | 2,506 | 151,800 | 2,506 |
| 2024-08-19 | 2,450 | 2,523 | 2,422 | 2,443 | 247,000 | 2,443 |
| 2024-08-16 | 2,400 | 2,475 | 2,391 | 2,462 | 268,900 | 2,462 |
| 2024-08-15 | 2,244 | 2,336 | 2,232 | 2,300 | 196,100 | 2,300 |
| 2024-08-14 | 2,300 | 2,309 | 2,233 | 2,279 | 154,700 | 2,279 |
| 2024-08-13 | 2,205 | 2,272 | 2,202 | 2,266 | 163,400 | 2,266 |
| 2024-08-09 | 2,236 | 2,242 | 2,112 | 2,187 | 252,800 | 2,187 |
| 2024-08-08 | 2,015 | 2,174 | 2,015 | 2,143 | 364,300 | 2,143 |
| 2024-08-07 | 1,930 | 2,149 | 1,855 | 2,096 | 429,000 | 2,096 |
| 2024-08-06 | 2,000 | 2,000 | 1,820 | 1,917 | 652,000 | 1,917 |
| 2024-08-05 | 2,030 | 2,176 | 1,930 | 1,974 | 312,200 | 1,974 |
| 2024-08-02 | 2,526 | 2,545 | 2,411 | 2,430 | 281,800 | 2,430 |
| 2024-08-01 | 2,800 | 2,807 | 2,658 | 2,658 | 188,100 | 2,658 |
| 2024-07-31 | 2,706 | 2,827 | 2,703 | 2,827 | 152,700 | 2,827 |
| 2024-07-30 | 2,733 | 2,757 | 2,697 | 2,756 | 118,600 | 2,756 |
| 2024-07-29 | 2,763 | 2,806 | 2,727 | 2,783 | 122,300 | 2,783 |
| 2024-07-26 | 2,681 | 2,742 | 2,655 | 2,713 | 133,500 | 2,713 |
| 2024-07-25 | 2,813 | 2,826 | 2,702 | 2,709 | 246,100 | 2,709 |
| 2024-07-24 | 2,913 | 2,973 | 2,877 | 2,885 | 205,400 | 2,885 |
| 2024-07-23 | 2,964 | 2,998 | 2,911 | 2,923 | 150,600 | 2,923 |
| 2024-07-22 | 2,944 | 2,982 | 2,871 | 2,879 | 164,600 | 2,879 |
| 2024-07-19 | 2,911 | 2,995 | 2,880 | 2,994 | 272,500 | 2,994 |
| 2024-07-18 | 2,971 | 3,100 | 2,915 | 2,925 | 675,200 | 2,925 |
| 2024-07-17 | 3,380 | 3,385 | 3,220 | 3,225 | 170,700 | 3,225 |
| 2024-07-16 | 3,395 | 3,420 | 3,310 | 3,330 | 116,400 | 3,330 |
| 2024-07-12 | 3,300 | 3,390 | 3,300 | 3,340 | 138,500 | 3,340 |
| 2024-07-11 | 3,460 | 3,460 | 3,300 | 3,370 | 232,500 | 3,370 |
| 2024-07-10 | 3,395 | 3,415 | 3,360 | 3,415 | 132,100 | 3,415 |
| 2024-07-09 | 3,365 | 3,465 | 3,345 | 3,400 | 270,900 | 3,400 |
| 2024-07-08 | 3,390 | 3,420 | 3,330 | 3,370 | 134,400 | 3,370 |
| 2024-07-05 | 3,470 | 3,510 | 3,345 | 3,350 | 254,300 | 3,350 |
| 2024-07-04 | 3,280 | 3,475 | 3,255 | 3,475 | 348,600 | 3,475 |
| 2024-07-03 | 3,120 | 3,285 | 3,110 | 3,285 | 290,400 | 3,285 |
| 2024-07-02 | 3,030 | 3,080 | 3,020 | 3,045 | 206,900 | 3,045 |
| 2024-07-01 | 2,980 | 3,030 | 2,950 | 3,030 | 205,600 | 3,030 |
| 2024-06-28 | 2,981 | 3,005 | 2,938 | 2,953 | 140,800 | 2,953 |
| 2024-06-27 | 2,885 | 2,972 | 2,880 | 2,963 | 171,800 | 2,963 |
| 2024-06-26 | 2,806 | 2,917 | 2,800 | 2,905 | 151,500 | 2,905 |
| 2024-06-25 | 2,742 | 2,800 | 2,715 | 2,787 | 131,300 | 2,787 |
| 2024-06-24 | 2,695 | 2,742 | 2,688 | 2,742 | 127,000 | 2,742 |
| 2024-06-21 | 2,718 | 2,719 | 2,666 | 2,688 | 195,500 | 2,688 |
| 2024-06-20 | 2,783 | 2,788 | 2,620 | 2,723 | 378,400 | 2,723 |
| 2024-06-19 | 2,877 | 2,930 | 2,841 | 2,862 | 210,100 | 2,862 |
| 2024-06-18 | 2,835 | 2,877 | 2,810 | 2,827 | 167,600 | 2,827 |
| 2024-06-17 | 2,832 | 2,832 | 2,748 | 2,773 | 192,800 | 2,773 |
| 2024-06-14 | 2,761 | 2,898 | 2,751 | 2,890 | 224,000 | 2,890 |
| 2024-06-13 | 2,880 | 2,905 | 2,772 | 2,772 | 111,800 | 2,772 |
| 2024-06-12 | 2,850 | 2,932 | 2,850 | 2,863 | 151,300 | 2,863 |
| 2024-06-11 | 2,826 | 2,881 | 2,826 | 2,858 | 143,200 | 2,858 |
| 2024-06-10 | 2,732 | 2,872 | 2,707 | 2,844 | 247,700 | 2,844 |
| 2024-06-07 | 2,708 | 2,719 | 2,671 | 2,698 | 194,300 | 2,698 |
| 2024-06-06 | 2,783 | 2,799 | 2,737 | 2,757 | 134,000 | 2,757 |
| 2024-06-05 | 2,808 | 2,828 | 2,728 | 2,740 | 168,600 | 2,740 |
| 2024-06-04 | 2,925 | 2,945 | 2,835 | 2,842 | 141,300 | 2,842 |
| 2024-06-03 | 3,000 | 3,025 | 2,937 | 2,941 | 165,600 | 2,941 |
| 2024-05-31 | 2,922 | 2,942 | 2,872 | 2,912 | 176,800 | 2,912 |
| 2024-05-30 | 2,872 | 2,939 | 2,847 | 2,910 | 155,100 | 2,910 |
| 2024-05-29 | 2,995 | 3,040 | 2,949 | 2,951 | 122,400 | 2,951 |
| 2024-05-28 | 3,035 | 3,060 | 2,979 | 3,000 | 168,800 | 3,000 |
| 2024-05-27 | 2,929 | 3,080 | 2,929 | 3,055 | 259,400 | 3,055 |
| 2024-05-24 | 2,970 | 2,998 | 2,913 | 2,932 | 215,700 | 2,932 |
| 2024-05-23 | 3,000 | 3,065 | 2,968 | 3,050 | 213,400 | 3,050 |
| 2024-05-22 | 2,971 | 3,000 | 2,931 | 2,948 | 121,800 | 2,948 |
| 2024-05-21 | 2,950 | 3,040 | 2,948 | 2,968 | 225,700 | 2,968 |
| 2024-05-20 | 2,892 | 2,956 | 2,892 | 2,922 | 181,600 | 2,922 |
| 2024-05-17 | 2,880 | 2,963 | 2,861 | 2,911 | 237,700 | 2,911 |
| 2024-05-16 | 2,828 | 2,929 | 2,710 | 2,878 | 305,600 | 2,878 |
| 2024-05-15 | 2,837 | 2,850 | 2,680 | 2,800 | 405,000 | 2,800 |
| 2024-05-14 | 2,971 | 2,984 | 2,779 | 2,787 | 374,200 | 2,787 |
| 2024-05-13 | 2,899 | 3,015 | 2,899 | 2,985 | 225,100 | 2,985 |
| 2024-05-10 | 2,887 | 2,900 | 2,810 | 2,896 | 203,400 | 2,896 |
| 2024-05-09 | 2,830 | 2,884 | 2,789 | 2,835 | 147,400 | 2,835 |
| 2024-05-08 | 2,806 | 2,849 | 2,799 | 2,802 | 108,000 | 2,802 |
| 2024-05-07 | 2,812 | 2,854 | 2,800 | 2,827 | 135,600 | 2,827 |
| 2024-05-02 | 2,700 | 2,778 | 2,683 | 2,762 | 176,200 | 2,762 |
| 2024-05-01 | 2,728 | 2,823 | 2,727 | 2,777 | 185,600 | 2,777 |
| 2024-04-30 | 2,743 | 2,774 | 2,715 | 2,772 | 112,800 | 2,772 |
| 2024-04-26 | 2,652 | 2,734 | 2,610 | 2,711 | 183,200 | 2,711 |
| 2024-04-25 | 2,685 | 2,732 | 2,617 | 2,617 | 185,200 | 2,617 |
| 2024-04-24 | 2,663 | 2,735 | 2,663 | 2,735 | 143,400 | 2,735 |
| 2024-04-23 | 2,646 | 2,682 | 2,603 | 2,641 | 126,300 | 2,641 |
| 2024-04-22 | 2,635 | 2,673 | 2,577 | 2,610 | 217,900 | 2,610 |
| 2024-04-19 | 2,728 | 2,752 | 2,496 | 2,566 | 553,200 | 2,566 |
| 2024-04-18 | 2,712 | 2,772 | 2,666 | 2,762 | 367,800 | 2,762 |
| 2024-04-17 | 2,878 | 2,884 | 2,790 | 2,793 | 137,400 | 2,793 |
| 2024-04-16 | 2,950 | 2,965 | 2,826 | 2,849 | 275,800 | 2,849 |
| 2024-04-15 | 2,880 | 2,973 | 2,856 | 2,973 | 178,600 | 2,973 |
| 2024-04-12 | 2,925 | 2,961 | 2,896 | 2,950 | 227,800 | 2,950 |
| 2024-04-11 | 2,852 | 2,881 | 2,829 | 2,875 | 120,800 | 2,875 |
| 2024-04-10 | 2,860 | 2,871 | 2,812 | 2,825 | 84,200 | 2,825 |
| 2024-04-09 | 2,836 | 2,883 | 2,816 | 2,850 | 106,500 | 2,850 |
| 2024-04-08 | 2,761 | 2,835 | 2,761 | 2,835 | 166,300 | 2,835 |
| 2024-04-05 | 2,772 | 2,802 | 2,723 | 2,748 | 236,700 | 2,748 |
| 2024-04-04 | 2,802 | 2,935 | 2,785 | 2,872 | 226,900 | 2,872 |
| 2024-04-03 | 2,748 | 2,806 | 2,718 | 2,752 | 301,300 | 2,752 |
| 2024-04-02 | 2,821 | 2,846 | 2,690 | 2,832 | 333,100 | 2,832 |
| 2024-04-01 | 2,889 | 2,913 | 2,784 | 2,855 | 1,078,300 | 2,855 |
| 2024-03-29 | 2,910 | 2,914 | 2,850 | 2,900 | 173,900 | 2,900 |
| 2024-03-28 | 2,830 | 2,919 | 2,828 | 2,900 | 223,400 | 2,900 |
| 2024-03-27 | 2,779 | 2,837 | 2,763 | 2,831 | 185,500 | 2,831 |
| 2024-03-26 | 2,744 | 2,809 | 2,722 | 2,766 | 254,400 | 2,766 |
| 2024-03-25 | 2,701 | 2,767 | 2,697 | 2,751 | 237,800 | 2,751 |
| 2024-03-22 | 2,628 | 2,733 | 2,628 | 2,724 | 238,100 | 2,724 |
| 2024-03-21 | 2,525 | 2,633 | 2,518 | 2,621 | 319,500 | 2,621 |
| 2024-03-19 | 2,512 | 2,535 | 2,455 | 2,501 | 103,800 | 2,501 |
| 2024-03-18 | 2,378 | 2,471 | 2,362 | 2,462 | 150,000 | 2,462 |
| 2024-03-15 | 2,405 | 2,454 | 2,384 | 2,413 | 152,200 | 2,413 |
| 2024-03-14 | 2,386 | 2,414 | 2,346 | 2,405 | 139,000 | 2,405 |
| 2024-03-13 | 2,465 | 2,488 | 2,404 | 2,432 | 149,400 | 2,432 |
| 2024-03-12 | 2,391 | 2,430 | 2,360 | 2,415 | 157,100 | 2,415 |
| 2024-03-11 | 2,410 | 2,457 | 2,368 | 2,401 | 321,900 | 2,401 |
| 2024-03-08 | 2,440 | 2,583 | 2,440 | 2,560 | 305,400 | 2,560 |
| 2024-03-07 | 2,550 | 2,579 | 2,446 | 2,463 | 282,600 | 2,463 |
| 2024-03-06 | 2,426 | 2,566 | 2,422 | 2,551 | 299,900 | 2,551 |
| 2024-03-05 | 2,419 | 2,476 | 2,386 | 2,476 | 160,400 | 2,476 |
| 2024-03-04 | 2,445 | 2,458 | 2,412 | 2,417 | 308,300 | 2,417 |
| 2024-03-01 | 2,420 | 2,441 | 2,377 | 2,430 | 257,600 | 2,430 |
| 2024-02-29 | 2,330 | 2,436 | 2,324 | 2,400 | 321,100 | 2,400 |
| 2024-02-28 | 2,371 | 2,386 | 2,316 | 2,356 | 404,500 | 2,356 |
| 2024-02-27 | 2,242 | 2,257 | 2,203 | 2,221 | 170,900 | 2,221 |
| 2024-02-26 | 2,223 | 2,294 | 2,216 | 2,241 | 284,500 | 2,241 |
| 2024-02-22 | 2,194 | 2,222 | 2,161 | 2,222 | 223,200 | 2,222 |
| 2024-02-21 | 2,100 | 2,165 | 2,097 | 2,144 | 177,100 | 2,144 |
| 2024-02-20 | 2,144 | 2,163 | 2,099 | 2,105 | 164,200 | 2,105 |
| 2024-02-19 | 2,091 | 2,137 | 2,070 | 2,134 | 241,300 | 2,134 |
| 2024-02-16 | 2,121 | 2,185 | 2,079 | 2,119 | 260,200 | 2,119 |
| 2024-02-15 | 2,150 | 2,170 | 2,075 | 2,081 | 267,000 | 2,081 |
| 2024-02-14 | 2,009 | 2,068 | 2,007 | 2,057 | 241,100 | 2,057 |
| 2024-02-13 | 2,000 | 2,027 | 1,976 | 2,027 | 280,000 | 2,027 |
| 2024-02-09 | 1,938 | 2,004 | 1,918 | 1,971 | 358,800 | 1,971 |
| 2024-02-08 | 2,020 | 2,030 | 1,914 | 1,948 | 742,500 | 1,948 |
| 2024-02-07 | 2,080 | 2,121 | 2,067 | 2,120 | 201,800 | 2,120 |
| 2024-02-06 | 2,096 | 2,113 | 2,071 | 2,108 | 141,500 | 2,108 |
| 2024-02-05 | 2,128 | 2,135 | 2,087 | 2,098 | 213,000 | 2,098 |
| 2024-02-02 | 2,113 | 2,144 | 2,077 | 2,098 | 242,100 | 2,098 |
| 2024-02-01 | 2,063 | 2,092 | 2,046 | 2,066 | 146,600 | 2,066 |
| 2024-01-31 | 2,050 | 2,091 | 2,040 | 2,060 | 133,800 | 2,060 |
| 2024-01-30 | 2,064 | 2,076 | 2,050 | 2,056 | 123,800 | 2,056 |
| 2024-01-29 | 2,030 | 2,081 | 2,017 | 2,064 | 169,200 | 2,064 |
| 2024-01-26 | 2,030 | 2,050 | 2,010 | 2,030 | 280,200 | 2,030 |
| 2024-01-25 | 2,000 | 2,071 | 2,000 | 2,062 | 259,100 | 2,062 |
| 2024-01-24 | 1,995 | 2,005 | 1,964 | 1,995 | 144,400 | 1,995 |
| 2024-01-23 | 2,047 | 2,055 | 1,988 | 2,004 | 211,700 | 2,004 |
| 2024-01-22 | 2,006 | 2,058 | 1,989 | 2,037 | 335,300 | 2,037 |
| 2024-01-19 | 1,878 | 1,959 | 1,875 | 1,949 | 295,900 | 1,949 |
| 2024-01-18 | 1,844 | 1,864 | 1,833 | 1,846 | 86,400 | 1,846 |
| 2024-01-17 | 1,876 | 1,913 | 1,840 | 1,852 | 177,700 | 1,852 |
| 2024-01-16 | 1,857 | 1,857 | 1,815 | 1,839 | 159,800 | 1,839 |
| 2024-01-15 | 1,809 | 1,875 | 1,809 | 1,867 | 209,400 | 1,867 |
| 2024-01-12 | 1,830 | 1,842 | 1,788 | 1,808 | 165,200 | 1,808 |
| 2024-01-11 | 1,858 | 1,870 | 1,823 | 1,830 | 164,900 | 1,830 |
| 2024-01-10 | 1,859 | 1,859 | 1,831 | 1,831 | 178,700 | 1,831 |
| 2024-01-09 | 1,836 | 1,887 | 1,836 | 1,868 | 248,900 | 1,868 |
| 2024-01-05 | 1,842 | 1,842 | 1,809 | 1,813 | 235,200 | 1,813 |
| 2024-01-04 | 1,741 | 1,794 | 1,708 | 1,790 | 231,500 | 1,790 |
分割・併合履歴 ： [2004-09-27]1株→2株