9603 (株)エイチ・アイ・エス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,800 | 1,859 | 1,800 | 1,841 | 1,294,700 | 1,841 |
| 2024-11-20 | 1,751 | 1,819 | 1,749 | 1,780 | 726,700 | 1,780 |
| 2024-11-19 | 1,757 | 1,792 | 1,732 | 1,751 | 704,200 | 1,751 |
| 2024-11-18 | 1,809 | 1,819 | 1,754 | 1,762 | 553,400 | 1,762 |
| 2024-11-15 | 1,769 | 1,805 | 1,761 | 1,800 | 455,300 | 1,800 |
| 2024-11-14 | 1,812 | 1,812 | 1,778 | 1,781 | 472,700 | 1,781 |
| 2024-11-13 | 1,775 | 1,812 | 1,775 | 1,812 | 604,100 | 1,812 |
| 2024-11-12 | 1,768 | 1,795 | 1,767 | 1,784 | 565,400 | 1,784 |
| 2024-11-11 | 1,820 | 1,830 | 1,794 | 1,808 | 392,900 | 1,808 |
| 2024-11-08 | 1,812 | 1,838 | 1,806 | 1,823 | 453,700 | 1,823 |
| 2024-11-07 | 1,823 | 1,835 | 1,802 | 1,813 | 633,200 | 1,813 |
| 2024-11-06 | 1,817 | 1,849 | 1,808 | 1,825 | 600,600 | 1,825 |
| 2024-11-05 | 1,780 | 1,819 | 1,761 | 1,819 | 583,800 | 1,819 |
| 2024-11-01 | 1,736 | 1,790 | 1,729 | 1,771 | 610,100 | 1,771 |
| 2024-10-31 | 1,716 | 1,759 | 1,702 | 1,752 | 545,000 | 1,752 |
| 2024-10-30 | 1,719 | 1,738 | 1,697 | 1,720 | 646,800 | 1,720 |
| 2024-10-29 | 1,694 | 1,719 | 1,687 | 1,708 | 915,900 | 1,708 |
| 2024-10-28 | 1,641 | 1,696 | 1,639 | 1,688 | 498,800 | 1,688 |
| 2024-10-25 | 1,658 | 1,661 | 1,640 | 1,648 | 414,500 | 1,648 |
| 2024-10-24 | 1,672 | 1,677 | 1,654 | 1,658 | 469,300 | 1,658 |
| 2024-10-23 | 1,687 | 1,691 | 1,676 | 1,685 | 249,400 | 1,685 |
| 2024-10-22 | 1,710 | 1,716 | 1,686 | 1,686 | 387,400 | 1,686 |
| 2024-10-21 | 1,680 | 1,707 | 1,677 | 1,701 | 312,300 | 1,701 |
| 2024-10-18 | 1,681 | 1,693 | 1,669 | 1,676 | 242,200 | 1,676 |
| 2024-10-17 | 1,690 | 1,702 | 1,681 | 1,689 | 326,400 | 1,689 |
| 2024-10-16 | 1,660 | 1,692 | 1,658 | 1,686 | 378,200 | 1,686 |
| 2024-10-15 | 1,650 | 1,679 | 1,650 | 1,673 | 694,900 | 1,673 |
| 2024-10-11 | 1,680 | 1,690 | 1,641 | 1,641 | 575,000 | 1,641 |
| 2024-10-10 | 1,702 | 1,705 | 1,667 | 1,680 | 571,500 | 1,680 |
| 2024-10-09 | 1,730 | 1,742 | 1,714 | 1,715 | 447,400 | 1,715 |
| 2024-10-08 | 1,730 | 1,754 | 1,720 | 1,724 | 519,000 | 1,724 |
| 2024-10-07 | 1,751 | 1,761 | 1,720 | 1,722 | 824,800 | 1,722 |
| 2024-10-04 | 1,715 | 1,748 | 1,701 | 1,746 | 568,700 | 1,746 |
| 2024-10-03 | 1,691 | 1,718 | 1,670 | 1,715 | 668,400 | 1,715 |
| 2024-10-02 | 1,681 | 1,694 | 1,662 | 1,665 | 527,000 | 1,665 |
| 2024-10-01 | 1,670 | 1,698 | 1,660 | 1,692 | 513,600 | 1,692 |
| 2024-09-30 | 1,650 | 1,712 | 1,650 | 1,683 | 1,009,700 | 1,683 |
| 2024-09-27 | 1,681 | 1,697 | 1,663 | 1,686 | 680,200 | 1,686 |
| 2024-09-26 | 1,656 | 1,682 | 1,640 | 1,682 | 707,400 | 1,682 |
| 2024-09-25 | 1,663 | 1,663 | 1,638 | 1,656 | 571,400 | 1,656 |
| 2024-09-24 | 1,680 | 1,682 | 1,633 | 1,649 | 1,017,600 | 1,649 |
| 2024-09-20 | 1,645 | 1,696 | 1,645 | 1,684 | 1,084,200 | 1,684 |
| 2024-09-19 | 1,622 | 1,650 | 1,622 | 1,634 | 772,200 | 1,634 |
| 2024-09-18 | 1,662 | 1,664 | 1,604 | 1,613 | 1,372,900 | 1,613 |
| 2024-09-17 | 1,695 | 1,698 | 1,612 | 1,659 | 2,943,600 | 1,659 |
| 2024-09-13 | 1,784 | 1,800 | 1,754 | 1,772 | 1,057,500 | 1,772 |
| 2024-09-12 | 1,749 | 1,779 | 1,732 | 1,776 | 714,400 | 1,776 |
| 2024-09-11 | 1,820 | 1,821 | 1,726 | 1,739 | 973,700 | 1,739 |
| 2024-09-10 | 1,835 | 1,867 | 1,833 | 1,835 | 564,500 | 1,835 |
| 2024-09-09 | 1,830 | 1,864 | 1,806 | 1,832 | 955,000 | 1,832 |
| 2024-09-06 | 1,870 | 1,872 | 1,849 | 1,862 | 543,100 | 1,862 |
| 2024-09-05 | 1,851 | 1,897 | 1,836 | 1,856 | 685,800 | 1,856 |
| 2024-09-04 | 1,886 | 1,908 | 1,862 | 1,862 | 876,800 | 1,862 |
| 2024-09-03 | 1,900 | 1,930 | 1,891 | 1,905 | 482,600 | 1,905 |
| 2024-09-02 | 1,899 | 1,913 | 1,890 | 1,904 | 531,000 | 1,904 |
| 2024-08-30 | 1,920 | 1,921 | 1,887 | 1,905 | 742,900 | 1,905 |
| 2024-08-29 | 1,889 | 1,923 | 1,878 | 1,923 | 866,700 | 1,923 |
| 2024-08-28 | 1,895 | 1,913 | 1,872 | 1,886 | 894,800 | 1,886 |
| 2024-08-27 | 1,856 | 1,883 | 1,848 | 1,880 | 874,600 | 1,880 |
| 2024-08-26 | 1,769 | 1,865 | 1,766 | 1,865 | 2,114,000 | 1,865 |
| 2024-08-23 | 1,759 | 1,759 | 1,738 | 1,751 | 290,000 | 1,751 |
| 2024-08-22 | 1,740 | 1,759 | 1,728 | 1,751 | 425,400 | 1,751 |
| 2024-08-21 | 1,720 | 1,754 | 1,716 | 1,742 | 320,400 | 1,742 |
| 2024-08-20 | 1,695 | 1,747 | 1,692 | 1,744 | 702,500 | 1,744 |
| 2024-08-19 | 1,698 | 1,715 | 1,684 | 1,684 | 367,400 | 1,684 |
| 2024-08-16 | 1,698 | 1,698 | 1,662 | 1,696 | 814,400 | 1,696 |
| 2024-08-15 | 1,695 | 1,699 | 1,678 | 1,686 | 370,600 | 1,686 |
| 2024-08-14 | 1,686 | 1,691 | 1,666 | 1,690 | 356,400 | 1,690 |
| 2024-08-13 | 1,667 | 1,680 | 1,625 | 1,680 | 751,200 | 1,680 |
| 2024-08-09 | 1,669 | 1,683 | 1,644 | 1,682 | 772,600 | 1,682 |
| 2024-08-08 | 1,618 | 1,673 | 1,609 | 1,645 | 813,800 | 1,645 |
| 2024-08-07 | 1,629 | 1,700 | 1,629 | 1,645 | 1,050,900 | 1,645 |
| 2024-08-06 | 1,637 | 1,710 | 1,601 | 1,659 | 1,840,300 | 1,659 |
| 2024-08-05 | 1,593 | 1,628 | 1,506 | 1,530 | 1,964,400 | 1,530 |
| 2024-08-02 | 1,696 | 1,717 | 1,655 | 1,668 | 1,218,800 | 1,668 |
| 2024-08-01 | 1,722 | 1,750 | 1,668 | 1,737 | 1,268,000 | 1,737 |
| 2024-07-31 | 1,697 | 1,717 | 1,653 | 1,717 | 775,400 | 1,717 |
| 2024-07-30 | 1,680 | 1,694 | 1,667 | 1,688 | 1,060,500 | 1,688 |
| 2024-07-29 | 1,668 | 1,683 | 1,637 | 1,678 | 649,100 | 1,678 |
| 2024-07-26 | 1,680 | 1,684 | 1,650 | 1,665 | 726,100 | 1,665 |
| 2024-07-25 | 1,670 | 1,698 | 1,650 | 1,683 | 928,200 | 1,683 |
| 2024-07-24 | 1,670 | 1,688 | 1,657 | 1,670 | 797,000 | 1,670 |
| 2024-07-23 | 1,652 | 1,678 | 1,646 | 1,669 | 682,800 | 1,669 |
| 2024-07-22 | 1,633 | 1,658 | 1,621 | 1,640 | 665,200 | 1,640 |
| 2024-07-19 | 1,635 | 1,650 | 1,611 | 1,623 | 676,200 | 1,623 |
| 2024-07-18 | 1,650 | 1,672 | 1,634 | 1,658 | 1,218,000 | 1,658 |
| 2024-07-17 | 1,590 | 1,629 | 1,583 | 1,629 | 851,200 | 1,629 |
| 2024-07-16 | 1,591 | 1,599 | 1,575 | 1,575 | 613,200 | 1,575 |
| 2024-07-12 | 1,582 | 1,607 | 1,578 | 1,590 | 781,000 | 1,590 |
| 2024-07-11 | 1,543 | 1,578 | 1,541 | 1,573 | 805,700 | 1,573 |
| 2024-07-10 | 1,515 | 1,545 | 1,512 | 1,543 | 758,700 | 1,543 |
| 2024-07-09 | 1,517 | 1,522 | 1,503 | 1,511 | 805,500 | 1,511 |
| 2024-07-08 | 1,535 | 1,554 | 1,520 | 1,520 | 1,013,400 | 1,520 |
| 2024-07-05 | 1,574 | 1,583 | 1,515 | 1,524 | 1,671,600 | 1,524 |
| 2024-07-04 | 1,583 | 1,599 | 1,573 | 1,576 | 717,400 | 1,576 |
| 2024-07-03 | 1,608 | 1,610 | 1,578 | 1,587 | 1,205,900 | 1,587 |
| 2024-07-02 | 1,616 | 1,633 | 1,605 | 1,606 | 775,800 | 1,606 |
| 2024-07-01 | 1,640 | 1,648 | 1,618 | 1,620 | 660,600 | 1,620 |
| 2024-06-28 | 1,624 | 1,629 | 1,617 | 1,627 | 624,200 | 1,627 |
| 2024-06-27 | 1,637 | 1,650 | 1,626 | 1,629 | 550,800 | 1,629 |
| 2024-06-26 | 1,654 | 1,655 | 1,631 | 1,643 | 563,800 | 1,643 |
| 2024-06-25 | 1,616 | 1,642 | 1,610 | 1,640 | 769,100 | 1,640 |
| 2024-06-24 | 1,629 | 1,635 | 1,600 | 1,605 | 1,177,300 | 1,605 |
| 2024-06-21 | 1,642 | 1,677 | 1,631 | 1,631 | 945,100 | 1,631 |
| 2024-06-20 | 1,662 | 1,676 | 1,637 | 1,643 | 642,200 | 1,643 |
| 2024-06-19 | 1,635 | 1,664 | 1,619 | 1,648 | 1,143,200 | 1,648 |
| 2024-06-18 | 1,645 | 1,656 | 1,622 | 1,640 | 1,663,500 | 1,640 |
| 2024-06-17 | 1,703 | 1,715 | 1,648 | 1,685 | 3,582,700 | 1,685 |
| 2024-06-14 | 1,834 | 1,842 | 1,802 | 1,811 | 1,180,500 | 1,811 |
| 2024-06-13 | 1,795 | 1,819 | 1,790 | 1,818 | 1,321,700 | 1,818 |
| 2024-06-12 | 1,790 | 1,793 | 1,775 | 1,779 | 527,200 | 1,779 |
| 2024-06-11 | 1,774 | 1,793 | 1,770 | 1,775 | 628,600 | 1,775 |
| 2024-06-10 | 1,750 | 1,776 | 1,750 | 1,766 | 603,400 | 1,766 |
| 2024-06-07 | 1,722 | 1,748 | 1,722 | 1,746 | 455,300 | 1,746 |
| 2024-06-06 | 1,726 | 1,727 | 1,708 | 1,722 | 362,600 | 1,722 |
| 2024-06-05 | 1,730 | 1,739 | 1,719 | 1,724 | 392,100 | 1,724 |
| 2024-06-04 | 1,706 | 1,728 | 1,702 | 1,724 | 430,200 | 1,724 |
| 2024-06-03 | 1,713 | 1,717 | 1,690 | 1,706 | 413,900 | 1,706 |
| 2024-05-31 | 1,710 | 1,714 | 1,696 | 1,713 | 607,700 | 1,713 |
| 2024-05-30 | 1,663 | 1,704 | 1,655 | 1,701 | 623,300 | 1,701 |
| 2024-05-29 | 1,700 | 1,702 | 1,671 | 1,671 | 586,200 | 1,671 |
| 2024-05-28 | 1,710 | 1,713 | 1,696 | 1,705 | 362,600 | 1,705 |
| 2024-05-27 | 1,695 | 1,708 | 1,692 | 1,708 | 270,200 | 1,708 |
| 2024-05-24 | 1,682 | 1,701 | 1,678 | 1,691 | 391,000 | 1,691 |
| 2024-05-23 | 1,732 | 1,732 | 1,692 | 1,697 | 651,300 | 1,697 |
| 2024-05-22 | 1,742 | 1,748 | 1,720 | 1,720 | 355,700 | 1,720 |
| 2024-05-21 | 1,760 | 1,771 | 1,741 | 1,743 | 387,200 | 1,743 |
| 2024-05-20 | 1,727 | 1,748 | 1,725 | 1,745 | 357,600 | 1,745 |
| 2024-05-17 | 1,722 | 1,726 | 1,713 | 1,726 | 257,600 | 1,726 |
| 2024-05-16 | 1,728 | 1,733 | 1,707 | 1,726 | 479,600 | 1,726 |
| 2024-05-15 | 1,740 | 1,741 | 1,716 | 1,728 | 391,100 | 1,728 |
| 2024-05-14 | 1,717 | 1,749 | 1,711 | 1,747 | 529,800 | 1,747 |
| 2024-05-13 | 1,710 | 1,723 | 1,701 | 1,707 | 415,300 | 1,707 |
| 2024-05-10 | 1,710 | 1,728 | 1,694 | 1,708 | 439,200 | 1,708 |
| 2024-05-09 | 1,705 | 1,722 | 1,684 | 1,700 | 609,800 | 1,700 |
| 2024-05-08 | 1,711 | 1,731 | 1,706 | 1,706 | 398,500 | 1,706 |
| 2024-05-07 | 1,713 | 1,733 | 1,705 | 1,714 | 551,100 | 1,714 |
| 2024-05-02 | 1,737 | 1,746 | 1,716 | 1,718 | 643,300 | 1,718 |
| 2024-05-01 | 1,746 | 1,757 | 1,732 | 1,732 | 575,000 | 1,732 |
| 2024-04-30 | 1,751 | 1,765 | 1,726 | 1,761 | 669,000 | 1,761 |
| 2024-04-26 | 1,745 | 1,767 | 1,729 | 1,762 | 620,100 | 1,762 |
| 2024-04-25 | 1,775 | 1,786 | 1,737 | 1,737 | 921,600 | 1,737 |
| 2024-04-24 | 1,782 | 1,791 | 1,768 | 1,783 | 457,300 | 1,783 |
| 2024-04-23 | 1,767 | 1,782 | 1,761 | 1,775 | 605,600 | 1,775 |
| 2024-04-22 | 1,726 | 1,767 | 1,724 | 1,767 | 918,500 | 1,767 |
| 2024-04-19 | 1,760 | 1,760 | 1,697 | 1,711 | 1,761,500 | 1,711 |
| 2024-04-18 | 1,792 | 1,833 | 1,792 | 1,796 | 720,200 | 1,796 |
| 2024-04-17 | 1,828 | 1,839 | 1,788 | 1,792 | 906,400 | 1,792 |
| 2024-04-16 | 1,883 | 1,884 | 1,832 | 1,834 | 1,019,800 | 1,834 |
| 2024-04-15 | 1,938 | 1,955 | 1,900 | 1,904 | 622,800 | 1,904 |
| 2024-04-12 | 1,920 | 1,968 | 1,920 | 1,938 | 604,400 | 1,938 |
| 2024-04-11 | 1,910 | 1,953 | 1,906 | 1,926 | 675,300 | 1,926 |
| 2024-04-10 | 1,940 | 1,940 | 1,909 | 1,909 | 363,000 | 1,909 |
| 2024-04-09 | 1,890 | 1,939 | 1,890 | 1,933 | 742,200 | 1,933 |
| 2024-04-08 | 1,879 | 1,907 | 1,871 | 1,897 | 658,500 | 1,897 |
| 2024-04-05 | 1,901 | 1,903 | 1,859 | 1,868 | 1,025,600 | 1,868 |
| 2024-04-04 | 1,930 | 1,933 | 1,882 | 1,904 | 1,086,900 | 1,904 |
| 2024-04-03 | 1,900 | 1,954 | 1,900 | 1,930 | 939,900 | 1,930 |
| 2024-04-02 | 1,912 | 1,917 | 1,897 | 1,912 | 520,900 | 1,912 |
| 2024-04-01 | 1,935 | 1,937 | 1,908 | 1,912 | 592,000 | 1,912 |
| 2024-03-29 | 1,892 | 1,938 | 1,888 | 1,927 | 591,000 | 1,927 |
| 2024-03-28 | 1,920 | 1,932 | 1,901 | 1,903 | 582,800 | 1,903 |
| 2024-03-27 | 1,930 | 1,953 | 1,919 | 1,929 | 779,800 | 1,929 |
| 2024-03-26 | 1,937 | 1,942 | 1,916 | 1,923 | 744,000 | 1,923 |
| 2024-03-25 | 1,965 | 1,982 | 1,938 | 1,941 | 944,600 | 1,941 |
| 2024-03-22 | 1,922 | 1,976 | 1,917 | 1,964 | 1,620,600 | 1,964 |
| 2024-03-21 | 1,958 | 1,993 | 1,896 | 1,911 | 1,927,300 | 1,911 |
| 2024-03-19 | 2,019 | 2,019 | 1,923 | 1,958 | 3,188,200 | 1,958 |
| 2024-03-18 | 1,941 | 2,019 | 1,900 | 2,018 | 7,814,100 | 2,018 |
| 2024-03-15 | 1,766 | 1,777 | 1,739 | 1,775 | 1,322,400 | 1,775 |
| 2024-03-14 | 1,723 | 1,762 | 1,716 | 1,760 | 653,200 | 1,760 |
| 2024-03-13 | 1,758 | 1,759 | 1,725 | 1,727 | 682,700 | 1,727 |
| 2024-03-12 | 1,761 | 1,768 | 1,731 | 1,758 | 801,500 | 1,758 |
| 2024-03-11 | 1,765 | 1,787 | 1,732 | 1,760 | 1,496,100 | 1,760 |
| 2024-03-08 | 1,734 | 1,739 | 1,697 | 1,725 | 796,200 | 1,725 |
| 2024-03-07 | 1,694 | 1,736 | 1,691 | 1,736 | 885,800 | 1,736 |
| 2024-03-06 | 1,672 | 1,698 | 1,663 | 1,683 | 566,900 | 1,683 |
| 2024-03-05 | 1,666 | 1,680 | 1,646 | 1,677 | 641,500 | 1,677 |
| 2024-03-04 | 1,689 | 1,697 | 1,667 | 1,673 | 576,400 | 1,673 |
| 2024-03-01 | 1,715 | 1,718 | 1,687 | 1,689 | 581,100 | 1,689 |
| 2024-02-29 | 1,704 | 1,714 | 1,693 | 1,712 | 440,300 | 1,712 |
| 2024-02-28 | 1,679 | 1,714 | 1,677 | 1,713 | 410,800 | 1,713 |
| 2024-02-27 | 1,705 | 1,705 | 1,679 | 1,687 | 358,500 | 1,687 |
| 2024-02-26 | 1,680 | 1,707 | 1,666 | 1,703 | 548,000 | 1,703 |
| 2024-02-22 | 1,675 | 1,695 | 1,672 | 1,673 | 381,900 | 1,673 |
| 2024-02-21 | 1,663 | 1,680 | 1,656 | 1,670 | 820,000 | 1,670 |
| 2024-02-20 | 1,737 | 1,739 | 1,685 | 1,685 | 921,500 | 1,685 |
| 2024-02-19 | 1,704 | 1,738 | 1,702 | 1,737 | 420,800 | 1,737 |
| 2024-02-16 | 1,657 | 1,715 | 1,656 | 1,704 | 762,700 | 1,704 |
| 2024-02-15 | 1,714 | 1,725 | 1,667 | 1,667 | 910,200 | 1,667 |
| 2024-02-14 | 1,746 | 1,746 | 1,708 | 1,713 | 678,100 | 1,713 |
| 2024-02-13 | 1,760 | 1,766 | 1,725 | 1,753 | 930,900 | 1,753 |
| 2024-02-09 | 1,745 | 1,785 | 1,741 | 1,758 | 529,000 | 1,758 |
| 2024-02-08 | 1,770 | 1,771 | 1,742 | 1,750 | 707,400 | 1,750 |
| 2024-02-07 | 1,798 | 1,805 | 1,771 | 1,774 | 484,400 | 1,774 |
| 2024-02-06 | 1,799 | 1,799 | 1,786 | 1,792 | 303,100 | 1,792 |
| 2024-02-05 | 1,800 | 1,812 | 1,785 | 1,801 | 514,600 | 1,801 |
| 2024-02-02 | 1,785 | 1,806 | 1,783 | 1,800 | 374,100 | 1,800 |
| 2024-02-01 | 1,787 | 1,799 | 1,765 | 1,787 | 609,500 | 1,787 |
| 2024-01-31 | 1,790 | 1,797 | 1,770 | 1,797 | 506,500 | 1,797 |
| 2024-01-30 | 1,798 | 1,810 | 1,786 | 1,789 | 349,900 | 1,789 |
| 2024-01-29 | 1,785 | 1,795 | 1,781 | 1,795 | 275,300 | 1,795 |
| 2024-01-26 | 1,782 | 1,793 | 1,773 | 1,775 | 351,700 | 1,775 |
| 2024-01-25 | 1,780 | 1,795 | 1,778 | 1,786 | 352,100 | 1,786 |
| 2024-01-24 | 1,784 | 1,785 | 1,769 | 1,778 | 476,000 | 1,778 |
| 2024-01-23 | 1,815 | 1,818 | 1,782 | 1,787 | 517,700 | 1,787 |
| 2024-01-22 | 1,790 | 1,819 | 1,779 | 1,812 | 423,100 | 1,812 |
| 2024-01-19 | 1,799 | 1,815 | 1,787 | 1,789 | 384,300 | 1,789 |
| 2024-01-18 | 1,792 | 1,800 | 1,777 | 1,794 | 467,900 | 1,794 |
| 2024-01-17 | 1,815 | 1,821 | 1,790 | 1,790 | 627,400 | 1,790 |
| 2024-01-16 | 1,839 | 1,854 | 1,820 | 1,821 | 517,700 | 1,821 |
| 2024-01-15 | 1,862 | 1,864 | 1,826 | 1,836 | 604,600 | 1,836 |
| 2024-01-12 | 1,827 | 1,861 | 1,826 | 1,858 | 822,100 | 1,858 |
| 2024-01-11 | 1,848 | 1,854 | 1,825 | 1,825 | 602,400 | 1,825 |
| 2024-01-10 | 1,875 | 1,878 | 1,843 | 1,843 | 702,600 | 1,843 |
| 2024-01-09 | 1,859 | 1,884 | 1,857 | 1,875 | 756,700 | 1,875 |
| 2024-01-05 | 1,819 | 1,847 | 1,819 | 1,843 | 519,200 | 1,843 |
| 2024-01-04 | 1,800 | 1,832 | 1,781 | 1,819 | 722,400 | 1,819 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
