8242 エイチ・ツー・オー リテイリング(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,019.5 | 2,045 | 2,013.5 | 2,022.5 | 497,400 | 2,022.50 |
| 2024-11-20 | 2,067 | 2,069 | 2,017 | 2,019.5 | 326,600 | 2,019.50 |
| 2024-11-19 | 2,045 | 2,068 | 2,040 | 2,060 | 421,000 | 2,060 |
| 2024-11-18 | 2,040 | 2,059.5 | 2,032 | 2,048.5 | 245,200 | 2,048.50 |
| 2024-11-15 | 2,042 | 2,058 | 2,026.5 | 2,041.5 | 463,800 | 2,041.50 |
| 2024-11-14 | 2,045 | 2,048 | 2,018 | 2,025 | 528,500 | 2,025 |
| 2024-11-13 | 2,050 | 2,055 | 2,032 | 2,046 | 475,100 | 2,046 |
| 2024-11-12 | 2,079 | 2,087 | 2,019 | 2,039.5 | 655,000 | 2,039.50 |
| 2024-11-11 | 2,056.5 | 2,074.5 | 2,035 | 2,061 | 534,500 | 2,061 |
| 2024-11-08 | 2,043.5 | 2,073 | 2,026 | 2,049.5 | 568,400 | 2,049.50 |
| 2024-11-07 | 2,040 | 2,057.5 | 2,015 | 2,054.5 | 1,428,200 | 2,054.50 |
| 2024-11-06 | 2,054 | 2,104 | 1,909 | 1,961.5 | 1,887,900 | 1,961.50 |
| 2024-11-05 | 2,035 | 2,070 | 2,031 | 2,059.5 | 678,800 | 2,059.50 |
| 2024-11-01 | 2,037 | 2,042.5 | 2,012 | 2,029.5 | 903,400 | 2,029.50 |
| 2024-10-31 | 2,059 | 2,072.5 | 2,051 | 2,062 | 563,300 | 2,062 |
| 2024-10-30 | 2,056 | 2,074 | 2,040 | 2,059 | 1,592,600 | 2,059 |
| 2024-10-29 | 2,062 | 2,069 | 2,047 | 2,056 | 471,700 | 2,056 |
| 2024-10-28 | 2,046 | 2,080 | 2,045 | 2,063 | 472,100 | 2,063 |
| 2024-10-25 | 2,060 | 2,067 | 2,041 | 2,046 | 386,500 | 2,046 |
| 2024-10-24 | 2,050 | 2,078 | 2,030 | 2,062 | 384,100 | 2,062 |
| 2024-10-23 | 2,069 | 2,078 | 2,061 | 2,061 | 449,800 | 2,061 |
| 2024-10-22 | 2,076 | 2,095 | 2,064 | 2,071 | 489,700 | 2,071 |
| 2024-10-21 | 2,110 | 2,110 | 2,070 | 2,076 | 339,500 | 2,076 |
| 2024-10-18 | 2,116 | 2,124 | 2,106 | 2,114 | 330,500 | 2,114 |
| 2024-10-17 | 2,090 | 2,121 | 2,085 | 2,103 | 353,700 | 2,103 |
| 2024-10-16 | 2,095 | 2,104 | 2,071 | 2,090 | 558,300 | 2,090 |
| 2024-10-15 | 2,150 | 2,169 | 2,119 | 2,144 | 534,600 | 2,144 |
| 2024-10-11 | 2,099 | 2,139 | 2,085 | 2,138 | 475,800 | 2,138 |
| 2024-10-10 | 2,137 | 2,137 | 2,113 | 2,113 | 345,600 | 2,113 |
| 2024-10-09 | 2,145 | 2,154 | 2,098 | 2,117 | 460,500 | 2,117 |
| 2024-10-08 | 2,162 | 2,169 | 2,089 | 2,108 | 784,900 | 2,108 |
| 2024-10-07 | 2,171 | 2,217 | 2,155 | 2,212 | 557,500 | 2,212 |
| 2024-10-04 | 2,120 | 2,132 | 2,102 | 2,121 | 301,600 | 2,121 |
| 2024-10-03 | 2,133 | 2,144 | 2,098 | 2,105 | 388,100 | 2,105 |
| 2024-10-02 | 2,095 | 2,124 | 2,069 | 2,083 | 538,700 | 2,083 |
| 2024-10-01 | 2,091 | 2,133 | 2,082 | 2,114 | 399,600 | 2,114 |
| 2024-09-30 | 2,131 | 2,155 | 2,054 | 2,058 | 734,400 | 2,058 |
| 2024-09-27 | 2,239 | 2,253 | 2,201 | 2,253 | 559,700 | 2,253 |
| 2024-09-26 | 2,192 | 2,239 | 2,181 | 2,239 | 839,400 | 2,239 |
| 2024-09-25 | 2,203 | 2,209 | 2,147 | 2,164 | 601,300 | 2,164 |
| 2024-09-24 | 2,191 | 2,233 | 2,183 | 2,188 | 546,000 | 2,188 |
| 2024-09-20 | 2,159 | 2,178 | 2,141 | 2,170 | 840,800 | 2,170 |
| 2024-09-19 | 2,150 | 2,175 | 2,145 | 2,154 | 460,000 | 2,154 |
| 2024-09-18 | 2,159 | 2,170 | 2,116 | 2,131 | 468,500 | 2,131 |
| 2024-09-17 | 2,180 | 2,217 | 2,122 | 2,160 | 479,200 | 2,160 |
| 2024-09-13 | 2,105 | 2,157 | 2,100 | 2,144 | 418,100 | 2,144 |
| 2024-09-12 | 2,149 | 2,149 | 2,112 | 2,125 | 393,200 | 2,125 |
| 2024-09-11 | 2,130 | 2,132 | 2,078 | 2,108 | 684,000 | 2,108 |
| 2024-09-10 | 2,156 | 2,180 | 2,127 | 2,141 | 487,800 | 2,141 |
| 2024-09-09 | 2,067 | 2,165 | 2,049 | 2,156 | 922,000 | 2,156 |
| 2024-09-06 | 2,132 | 2,145 | 2,113 | 2,115 | 460,900 | 2,115 |
| 2024-09-05 | 2,092 | 2,133 | 2,066 | 2,110 | 467,000 | 2,110 |
| 2024-09-04 | 2,130 | 2,177 | 2,103 | 2,110 | 946,900 | 2,110 |
| 2024-09-03 | 2,150 | 2,200 | 2,146 | 2,165 | 316,700 | 2,165 |
| 2024-09-02 | 2,165 | 2,217 | 2,153 | 2,164 | 539,600 | 2,164 |
| 2024-08-30 | 2,099 | 2,147 | 2,099 | 2,144 | 688,600 | 2,144 |
| 2024-08-29 | 2,100 | 2,103 | 2,072 | 2,093 | 466,800 | 2,093 |
| 2024-08-28 | 2,076 | 2,108 | 2,060 | 2,101 | 615,000 | 2,101 |
| 2024-08-27 | 2,065 | 2,091 | 2,044 | 2,076 | 784,000 | 2,076 |
| 2024-08-26 | 2,094 | 2,113 | 2,076 | 2,092 | 943,100 | 2,092 |
| 2024-08-23 | 2,150 | 2,161 | 2,128 | 2,144 | 396,900 | 2,144 |
| 2024-08-22 | 2,184 | 2,192 | 2,141 | 2,150 | 525,300 | 2,150 |
| 2024-08-21 | 2,161 | 2,188 | 2,153 | 2,164 | 428,400 | 2,164 |
| 2024-08-20 | 2,146 | 2,221 | 2,134 | 2,208 | 513,800 | 2,208 |
| 2024-08-19 | 2,216 | 2,220 | 2,182 | 2,196 | 421,400 | 2,196 |
| 2024-08-16 | 2,273 | 2,274 | 2,196 | 2,217 | 644,500 | 2,217 |
| 2024-08-15 | 2,147 | 2,236 | 2,147 | 2,213 | 584,700 | 2,213 |
| 2024-08-14 | 2,121 | 2,211 | 2,121 | 2,162 | 551,100 | 2,162 |
| 2024-08-13 | 2,174 | 2,186 | 2,106 | 2,117 | 986,700 | 2,117 |
| 2024-08-09 | 2,126 | 2,194 | 2,111 | 2,135 | 1,341,200 | 2,135 |
| 2024-08-08 | 2,104 | 2,177 | 2,076 | 2,076 | 1,147,300 | 2,076 |
| 2024-08-07 | 2,068 | 2,261 | 2,047 | 2,126 | 1,907,800 | 2,126 |
| 2024-08-06 | 2,186 | 2,248 | 2,121 | 2,210 | 1,420,300 | 2,210 |
| 2024-08-05 | 2,219 | 2,222 | 1,880 | 1,916 | 1,480,400 | 1,916 |
| 2024-08-02 | 2,310 | 2,402 | 2,206 | 2,253 | 1,514,500 | 2,253 |
| 2024-08-01 | 2,611 | 2,618 | 2,403 | 2,410 | 1,639,600 | 2,410 |
| 2024-07-31 | 2,578 | 2,636 | 2,557 | 2,635 | 848,900 | 2,635 |
| 2024-07-30 | 2,625 | 2,642 | 2,584 | 2,636 | 551,900 | 2,636 |
| 2024-07-29 | 2,601 | 2,660 | 2,601 | 2,652 | 366,900 | 2,652 |
| 2024-07-26 | 2,574 | 2,625 | 2,539 | 2,551 | 820,300 | 2,551 |
| 2024-07-25 | 2,611 | 2,621 | 2,540 | 2,579 | 823,400 | 2,579 |
| 2024-07-24 | 2,715 | 2,749 | 2,656 | 2,657 | 454,300 | 2,657 |
| 2024-07-23 | 2,725 | 2,760 | 2,689 | 2,700 | 417,500 | 2,700 |
| 2024-07-22 | 2,688 | 2,714 | 2,665 | 2,710 | 297,100 | 2,710 |
| 2024-07-19 | 2,649 | 2,710 | 2,630 | 2,701 | 519,300 | 2,701 |
| 2024-07-18 | 2,642 | 2,662 | 2,601 | 2,639 | 491,900 | 2,639 |
| 2024-07-17 | 2,639 | 2,663 | 2,608 | 2,663 | 412,600 | 2,663 |
| 2024-07-16 | 2,602 | 2,636 | 2,593 | 2,613 | 578,600 | 2,613 |
| 2024-07-12 | 2,639 | 2,670 | 2,603 | 2,616 | 545,200 | 2,616 |
| 2024-07-11 | 2,716 | 2,726 | 2,654 | 2,666 | 412,500 | 2,666 |
| 2024-07-10 | 2,660 | 2,710 | 2,651 | 2,700 | 492,400 | 2,700 |
| 2024-07-09 | 2,666 | 2,685 | 2,601 | 2,649 | 458,700 | 2,649 |
| 2024-07-08 | 2,640 | 2,659 | 2,596 | 2,639 | 590,300 | 2,639 |
| 2024-07-05 | 2,578 | 2,651 | 2,566 | 2,639 | 665,000 | 2,639 |
| 2024-07-04 | 2,579 | 2,609 | 2,579 | 2,595 | 418,800 | 2,595 |
| 2024-07-03 | 2,516 | 2,575 | 2,495 | 2,568 | 835,000 | 2,568 |
| 2024-07-02 | 2,538 | 2,580 | 2,521 | 2,521 | 771,400 | 2,521 |
| 2024-07-01 | 2,470 | 2,538 | 2,441 | 2,538 | 1,182,200 | 2,538 |
| 2024-06-28 | 2,380 | 2,422 | 2,363 | 2,382 | 916,700 | 2,382 |
| 2024-06-27 | 2,362 | 2,369 | 2,314 | 2,352 | 381,900 | 2,352 |
| 2024-06-26 | 2,327 | 2,386 | 2,326 | 2,366 | 598,400 | 2,366 |
| 2024-06-25 | 2,337 | 2,361 | 2,309 | 2,333 | 443,900 | 2,333 |
| 2024-06-24 | 2,312 | 2,345 | 2,307 | 2,322 | 387,100 | 2,322 |
| 2024-06-21 | 2,297 | 2,327 | 2,294 | 2,309 | 729,400 | 2,309 |
| 2024-06-20 | 2,285 | 2,325 | 2,282 | 2,284 | 645,800 | 2,284 |
| 2024-06-19 | 2,293 | 2,320 | 2,273 | 2,280 | 442,100 | 2,280 |
| 2024-06-18 | 2,298 | 2,329 | 2,285 | 2,293 | 737,100 | 2,293 |
| 2024-06-17 | 2,442 | 2,442 | 2,268 | 2,279 | 1,250,800 | 2,279 |
| 2024-06-14 | 2,406 | 2,446 | 2,403 | 2,443 | 442,300 | 2,443 |
| 2024-06-13 | 2,431 | 2,444 | 2,375 | 2,403 | 521,000 | 2,403 |
| 2024-06-12 | 2,475 | 2,483 | 2,434 | 2,439 | 468,900 | 2,439 |
| 2024-06-11 | 2,452 | 2,518 | 2,431 | 2,463 | 517,700 | 2,463 |
| 2024-06-10 | 2,458 | 2,478 | 2,426 | 2,468 | 738,800 | 2,468 |
| 2024-06-07 | 2,397 | 2,440 | 2,359 | 2,408 | 930,900 | 2,408 |
| 2024-06-06 | 2,421 | 2,455 | 2,387 | 2,408 | 877,800 | 2,408 |
| 2024-06-05 | 2,490 | 2,496 | 2,403 | 2,416 | 945,100 | 2,416 |
| 2024-06-04 | 2,500 | 2,549 | 2,465 | 2,507 | 936,600 | 2,507 |
| 2024-06-03 | 2,505 | 2,540 | 2,462 | 2,481 | 823,900 | 2,481 |
| 2024-05-31 | 2,457 | 2,501 | 2,450 | 2,489 | 1,021,800 | 2,489 |
| 2024-05-30 | 2,380 | 2,466 | 2,373 | 2,458 | 1,436,200 | 2,458 |
| 2024-05-29 | 2,328 | 2,394 | 2,323 | 2,384 | 698,800 | 2,384 |
| 2024-05-28 | 2,300 | 2,343 | 2,283 | 2,308 | 580,700 | 2,308 |
| 2024-05-27 | 2,242 | 2,305 | 2,232 | 2,292 | 594,200 | 2,292 |
| 2024-05-24 | 2,227 | 2,275 | 2,223 | 2,248 | 708,900 | 2,248 |
| 2024-05-23 | 2,220 | 2,270 | 2,220 | 2,230 | 943,800 | 2,230 |
| 2024-05-22 | 2,146 | 2,263 | 2,142 | 2,220 | 1,014,600 | 2,220 |
| 2024-05-21 | 2,115 | 2,154 | 2,094 | 2,142 | 628,700 | 2,142 |
| 2024-05-20 | 2,032 | 2,122 | 2,025 | 2,086 | 993,500 | 2,086 |
| 2024-05-17 | 1,935 | 2,042 | 1,903 | 2,032 | 947,300 | 2,032 |
| 2024-05-16 | 1,755 | 1,963 | 1,753 | 1,939 | 1,613,500 | 1,939 |
| 2024-05-15 | 1,835 | 1,879 | 1,822 | 1,858 | 721,800 | 1,858 |
| 2024-05-14 | 1,824 | 1,838 | 1,807 | 1,829 | 344,700 | 1,829 |
| 2024-05-13 | 1,870 | 1,876 | 1,825 | 1,835 | 296,100 | 1,835 |
| 2024-05-10 | 1,849 | 1,858 | 1,837 | 1,858 | 243,300 | 1,858 |
| 2024-05-09 | 1,836 | 1,857 | 1,808 | 1,835 | 439,400 | 1,835 |
| 2024-05-08 | 1,837 | 1,840 | 1,807 | 1,824 | 448,000 | 1,824 |
| 2024-05-07 | 1,819 | 1,850 | 1,799 | 1,842 | 434,800 | 1,842 |
| 2024-05-02 | 1,770 | 1,817 | 1,758 | 1,811 | 427,500 | 1,811 |
| 2024-05-01 | 1,776 | 1,776 | 1,752 | 1,765 | 201,000 | 1,765 |
| 2024-04-30 | 1,792 | 1,792 | 1,741 | 1,785 | 447,500 | 1,785 |
| 2024-04-26 | 1,759 | 1,771 | 1,738 | 1,764 | 540,800 | 1,764 |
| 2024-04-25 | 1,813 | 1,815 | 1,758 | 1,758 | 312,500 | 1,758 |
| 2024-04-24 | 1,839 | 1,839 | 1,802 | 1,820 | 432,000 | 1,820 |
| 2024-04-23 | 1,850 | 1,864 | 1,832 | 1,835 | 241,000 | 1,835 |
| 2024-04-22 | 1,836 | 1,852 | 1,819 | 1,835 | 261,800 | 1,835 |
| 2024-04-19 | 1,822 | 1,841 | 1,793 | 1,807 | 386,800 | 1,807 |
| 2024-04-18 | 1,822 | 1,866 | 1,818 | 1,852 | 348,400 | 1,852 |
| 2024-04-17 | 1,840 | 1,843 | 1,791 | 1,803 | 561,300 | 1,803 |
| 2024-04-16 | 1,955 | 1,956 | 1,837 | 1,846 | 580,800 | 1,846 |
| 2024-04-15 | 1,967 | 1,973 | 1,922 | 1,955 | 382,300 | 1,955 |
| 2024-04-12 | 1,936 | 1,961 | 1,923 | 1,961 | 247,700 | 1,961 |
| 2024-04-11 | 1,892 | 1,942 | 1,881 | 1,936 | 289,300 | 1,936 |
| 2024-04-10 | 1,893 | 1,934 | 1,884 | 1,911 | 267,600 | 1,911 |
| 2024-04-09 | 1,895 | 1,898 | 1,872 | 1,885 | 217,800 | 1,885 |
| 2024-04-08 | 1,886 | 1,914 | 1,869 | 1,897 | 366,900 | 1,897 |
| 2024-04-05 | 1,868 | 1,894 | 1,851 | 1,880 | 174,400 | 1,880 |
| 2024-04-04 | 1,882 | 1,891 | 1,867 | 1,883 | 196,800 | 1,883 |
| 2024-04-03 | 1,878 | 1,900 | 1,866 | 1,882 | 260,500 | 1,882 |
| 2024-04-02 | 1,905 | 1,910 | 1,857 | 1,875 | 291,200 | 1,875 |
| 2024-04-01 | 1,942 | 1,950 | 1,879 | 1,900 | 274,900 | 1,900 |
| 2024-03-29 | 1,925 | 1,953 | 1,920 | 1,945 | 298,100 | 1,945 |
| 2024-03-28 | 1,975 | 1,987 | 1,924 | 1,931 | 560,500 | 1,931 |
| 2024-03-27 | 1,951 | 1,984 | 1,947 | 1,956 | 677,000 | 1,956 |
| 2024-03-26 | 1,974 | 1,974 | 1,927 | 1,931 | 429,000 | 1,931 |
| 2024-03-25 | 1,978 | 2,011 | 1,958 | 1,967 | 460,700 | 1,967 |
| 2024-03-22 | 1,980 | 2,009 | 1,972 | 1,988 | 532,100 | 1,988 |
| 2024-03-21 | 1,977 | 1,994 | 1,953 | 1,963 | 840,000 | 1,963 |
| 2024-03-19 | 1,944 | 1,961 | 1,926 | 1,961 | 536,500 | 1,961 |
| 2024-03-18 | 1,928 | 1,946 | 1,909 | 1,946 | 681,500 | 1,946 |
| 2024-03-15 | 1,809 | 1,932 | 1,808 | 1,913 | 1,451,700 | 1,913 |
| 2024-03-14 | 1,798 | 1,827 | 1,795 | 1,821 | 504,000 | 1,821 |
| 2024-03-13 | 1,799 | 1,825 | 1,771 | 1,792 | 516,300 | 1,792 |
| 2024-03-12 | 1,795 | 1,796 | 1,753 | 1,771 | 283,100 | 1,771 |
| 2024-03-11 | 1,752 | 1,794 | 1,752 | 1,782 | 389,300 | 1,782 |
| 2024-03-08 | 1,718 | 1,781 | 1,714 | 1,769 | 415,900 | 1,769 |
| 2024-03-07 | 1,742 | 1,751 | 1,713 | 1,733 | 377,000 | 1,733 |
| 2024-03-06 | 1,751 | 1,770 | 1,750 | 1,754 | 317,100 | 1,754 |
| 2024-03-05 | 1,772 | 1,772 | 1,728 | 1,764 | 379,300 | 1,764 |
| 2024-03-04 | 1,749 | 1,799 | 1,739 | 1,774 | 791,700 | 1,774 |
| 2024-03-01 | 1,740 | 1,760 | 1,734 | 1,738 | 345,100 | 1,738 |
| 2024-02-29 | 1,753 | 1,763 | 1,741 | 1,749 | 353,100 | 1,749 |
| 2024-02-28 | 1,761 | 1,774 | 1,750 | 1,753 | 326,000 | 1,753 |
| 2024-02-27 | 1,784 | 1,788 | 1,752 | 1,756 | 408,000 | 1,756 |
| 2024-02-26 | 1,793 | 1,799 | 1,772 | 1,786 | 450,400 | 1,786 |
| 2024-02-22 | 1,810 | 1,816 | 1,786 | 1,792 | 251,000 | 1,792 |
| 2024-02-21 | 1,822 | 1,829 | 1,789 | 1,804 | 314,600 | 1,804 |
| 2024-02-20 | 1,820 | 1,834 | 1,810 | 1,826 | 348,900 | 1,826 |
| 2024-02-19 | 1,761 | 1,814 | 1,757 | 1,810 | 521,700 | 1,810 |
| 2024-02-16 | 1,759 | 1,770 | 1,728 | 1,760 | 509,700 | 1,760 |
| 2024-02-15 | 1,767 | 1,779 | 1,743 | 1,758 | 351,300 | 1,758 |
| 2024-02-14 | 1,800 | 1,808 | 1,751 | 1,754 | 537,000 | 1,754 |
| 2024-02-13 | 1,822 | 1,829 | 1,772 | 1,799 | 719,200 | 1,799 |
| 2024-02-09 | 1,843 | 1,852 | 1,813 | 1,819 | 571,400 | 1,819 |
| 2024-02-08 | 1,826 | 1,862 | 1,808 | 1,821 | 808,600 | 1,821 |
| 2024-02-07 | 1,796 | 1,835 | 1,784 | 1,818 | 976,900 | 1,818 |
| 2024-02-06 | 1,747 | 1,784 | 1,735 | 1,778 | 1,383,900 | 1,778 |
| 2024-02-05 | 1,720 | 1,778 | 1,685 | 1,744 | 1,705,200 | 1,744 |
| 2024-02-02 | 1,630 | 1,697 | 1,612 | 1,686 | 1,399,900 | 1,686 |
| 2024-02-01 | 1,576 | 1,603 | 1,566 | 1,599 | 457,800 | 1,599 |
| 2024-01-31 | 1,574 | 1,588 | 1,572 | 1,586 | 247,800 | 1,586 |
| 2024-01-30 | 1,595 | 1,602 | 1,576 | 1,577 | 256,600 | 1,577 |
| 2024-01-29 | 1,589 | 1,602 | 1,585 | 1,595 | 221,900 | 1,595 |
| 2024-01-26 | 1,615 | 1,622 | 1,576 | 1,578 | 389,800 | 1,578 |
| 2024-01-25 | 1,595 | 1,627 | 1,594 | 1,620 | 306,900 | 1,620 |
| 2024-01-24 | 1,616 | 1,628 | 1,595 | 1,595 | 338,500 | 1,595 |
| 2024-01-23 | 1,611 | 1,634 | 1,611 | 1,620 | 367,000 | 1,620 |
| 2024-01-22 | 1,610 | 1,631 | 1,598 | 1,628 | 272,600 | 1,628 |
| 2024-01-19 | 1,636 | 1,639 | 1,600 | 1,611 | 292,200 | 1,611 |
| 2024-01-18 | 1,628 | 1,639 | 1,622 | 1,629 | 285,800 | 1,629 |
| 2024-01-17 | 1,620 | 1,668 | 1,616 | 1,634 | 722,000 | 1,634 |
| 2024-01-16 | 1,629 | 1,638 | 1,613 | 1,614 | 365,800 | 1,614 |
| 2024-01-15 | 1,587 | 1,627 | 1,581 | 1,623 | 387,600 | 1,623 |
| 2024-01-12 | 1,595 | 1,598 | 1,571 | 1,582 | 251,500 | 1,582 |
| 2024-01-11 | 1,600 | 1,606 | 1,594 | 1,597 | 307,700 | 1,597 |
| 2024-01-10 | 1,580 | 1,592 | 1,567 | 1,589 | 315,900 | 1,589 |
| 2024-01-09 | 1,561 | 1,582 | 1,557 | 1,582 | 350,800 | 1,582 |
| 2024-01-05 | 1,585 | 1,585 | 1,555 | 1,555 | 352,700 | 1,555 |
| 2024-01-04 | 1,522 | 1,551 | 1,508 | 1,551 | 332,600 | 1,551 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
