1801 大成建設(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 | 6,835 | 6,900 | 6,806 | 6,875 | 621,600 | 6,875 |
| 2024-11-20 | 6,803 | 6,854 | 6,731 | 6,788 | 571,200 | 6,788 |
| 2024-11-19 | 6,680 | 6,837 | 6,670 | 6,820 | 551,100 | 6,820 |
| 2024-11-18 | 6,581 | 6,909 | 6,575 | 6,734 | 817,100 | 6,734 |
| 2024-11-15 | 6,739 | 6,759 | 6,557 | 6,583 | 833,000 | 6,583 |
| 2024-11-14 | 6,846 | 6,911 | 6,745 | 6,751 | 612,000 | 6,751 |
| 2024-11-13 | 6,980 | 6,992 | 6,797 | 6,875 | 767,200 | 6,875 |
| 2024-11-12 | 6,971 | 7,054 | 6,880 | 6,968 | 875,300 | 6,968 |
| 2024-11-11 | 6,990 | 7,031 | 6,825 | 6,974 | 936,800 | 6,974 |
| 2024-11-08 | 7,270 | 7,338 | 7,020 | 7,045 | 1,442,600 | 7,045 |
| 2024-11-07 | 6,485 | 7,485 | 6,348 | 7,351 | 3,448,200 | 7,351 |
| 2024-11-06 | 6,407 | 6,572 | 6,402 | 6,515 | 456,600 | 6,515 |
| 2024-11-05 | 6,310 | 6,447 | 6,281 | 6,384 | 382,500 | 6,384 |
| 2024-11-01 | 6,325 | 6,383 | 6,310 | 6,310 | 337,200 | 6,310 |
| 2024-10-31 | 6,501 | 6,531 | 6,384 | 6,462 | 850,300 | 6,462 |
| 2024-10-30 | 6,500 | 6,579 | 6,450 | 6,495 | 1,459,200 | 6,495 |
| 2024-10-29 | 6,403 | 6,473 | 6,381 | 6,468 | 524,300 | 6,468 |
| 2024-10-28 | 6,299 | 6,392 | 6,235 | 6,368 | 786,600 | 6,368 |
| 2024-10-25 | 6,295 | 6,324 | 6,225 | 6,264 | 639,600 | 6,264 |
| 2024-10-24 | 6,037 | 6,280 | 6,036 | 6,265 | 769,700 | 6,265 |
| 2024-10-23 | 6,051 | 6,116 | 6,001 | 6,063 | 382,100 | 6,063 |
| 2024-10-22 | 6,140 | 6,168 | 6,060 | 6,066 | 477,500 | 6,066 |
| 2024-10-21 | 6,238 | 6,265 | 6,175 | 6,191 | 268,200 | 6,191 |
| 2024-10-18 | 6,284 | 6,329 | 6,212 | 6,252 | 370,900 | 6,252 |
| 2024-10-17 | 6,381 | 6,399 | 6,281 | 6,285 | 473,300 | 6,285 |
| 2024-10-16 | 6,305 | 6,599 | 6,286 | 6,354 | 1,196,700 | 6,354 |
| 2024-10-15 | 6,225 | 6,274 | 6,188 | 6,205 | 410,400 | 6,205 |
| 2024-10-11 | 6,243 | 6,243 | 6,145 | 6,165 | 433,100 | 6,165 |
| 2024-10-10 | 6,274 | 6,275 | 6,184 | 6,214 | 370,700 | 6,214 |
| 2024-10-09 | 6,374 | 6,378 | 6,175 | 6,239 | 500,400 | 6,239 |
| 2024-10-08 | 6,270 | 6,366 | 6,270 | 6,329 | 287,700 | 6,329 |
| 2024-10-07 | 6,392 | 6,393 | 6,296 | 6,325 | 398,300 | 6,325 |
| 2024-10-04 | 6,341 | 6,354 | 6,245 | 6,300 | 517,700 | 6,300 |
| 2024-10-03 | 6,434 | 6,439 | 6,282 | 6,325 | 577,500 | 6,325 |
| 2024-10-02 | 6,280 | 6,410 | 6,234 | 6,261 | 568,600 | 6,261 |
| 2024-10-01 | 6,258 | 6,386 | 6,192 | 6,355 | 572,700 | 6,355 |
| 2024-09-30 | 6,148 | 6,330 | 6,133 | 6,260 | 1,063,200 | 6,260 |
| 2024-09-27 | 6,427 | 6,441 | 6,259 | 6,348 | 880,300 | 6,348 |
| 2024-09-26 | 6,390 | 6,501 | 6,367 | 6,500 | 876,100 | 6,500 |
| 2024-09-25 | 6,441 | 6,444 | 6,242 | 6,296 | 496,300 | 6,296 |
| 2024-09-24 | 6,249 | 6,418 | 6,194 | 6,362 | 935,700 | 6,362 |
| 2024-09-20 | 6,344 | 6,388 | 6,170 | 6,186 | 977,900 | 6,186 |
| 2024-09-19 | 6,335 | 6,367 | 6,260 | 6,277 | 653,400 | 6,277 |
| 2024-09-18 | 6,326 | 6,378 | 6,186 | 6,286 | 690,900 | 6,286 |
| 2024-09-17 | 6,403 | 6,419 | 6,187 | 6,275 | 668,900 | 6,275 |
| 2024-09-13 | 6,422 | 6,450 | 6,345 | 6,383 | 595,400 | 6,383 |
| 2024-09-12 | 6,463 | 6,518 | 6,390 | 6,450 | 610,600 | 6,450 |
| 2024-09-11 | 6,400 | 6,451 | 6,250 | 6,314 | 777,800 | 6,314 |
| 2024-09-10 | 6,546 | 6,577 | 6,427 | 6,451 | 603,100 | 6,451 |
| 2024-09-09 | 6,420 | 6,648 | 6,410 | 6,575 | 668,400 | 6,575 |
| 2024-09-06 | 6,558 | 6,636 | 6,486 | 6,507 | 571,500 | 6,507 |
| 2024-09-05 | 6,391 | 6,685 | 6,386 | 6,617 | 585,400 | 6,617 |
| 2024-09-04 | 6,480 | 6,599 | 6,451 | 6,491 | 679,400 | 6,491 |
| 2024-09-03 | 6,626 | 6,707 | 6,569 | 6,607 | 481,100 | 6,607 |
| 2024-09-02 | 6,660 | 6,683 | 6,589 | 6,641 | 487,500 | 6,641 |
| 2024-08-30 | 6,658 | 6,690 | 6,564 | 6,603 | 940,300 | 6,603 |
| 2024-08-29 | 6,560 | 6,630 | 6,521 | 6,630 | 623,200 | 6,630 |
| 2024-08-28 | 6,560 | 6,586 | 6,466 | 6,565 | 579,400 | 6,565 |
| 2024-08-27 | 6,601 | 6,643 | 6,526 | 6,581 | 604,800 | 6,581 |
| 2024-08-26 | 6,600 | 6,672 | 6,534 | 6,646 | 558,000 | 6,646 |
| 2024-08-23 | 6,407 | 6,655 | 6,407 | 6,602 | 1,085,600 | 6,602 |
| 2024-08-22 | 6,405 | 6,451 | 6,334 | 6,367 | 644,300 | 6,367 |
| 2024-08-21 | 6,256 | 6,336 | 6,211 | 6,336 | 381,800 | 6,336 |
| 2024-08-20 | 6,250 | 6,340 | 6,239 | 6,268 | 533,600 | 6,268 |
| 2024-08-19 | 6,210 | 6,275 | 6,155 | 6,155 | 487,700 | 6,155 |
| 2024-08-16 | 6,256 | 6,266 | 6,154 | 6,210 | 720,400 | 6,210 |
| 2024-08-15 | 6,113 | 6,176 | 6,081 | 6,158 | 591,100 | 6,158 |
| 2024-08-14 | 6,007 | 6,144 | 5,970 | 6,135 | 732,800 | 6,135 |
| 2024-08-13 | 6,101 | 6,164 | 5,920 | 6,107 | 1,148,100 | 6,107 |
| 2024-08-09 | 5,687 | 6,164 | 5,496 | 6,021 | 1,990,500 | 6,021 |
| 2024-08-08 | 5,583 | 5,742 | 5,549 | 5,587 | 690,700 | 5,587 |
| 2024-08-07 | 5,573 | 5,951 | 5,551 | 5,765 | 1,223,400 | 5,765 |
| 2024-08-06 | 5,540 | 5,670 | 5,340 | 5,670 | 769,600 | 5,670 |
| 2024-08-05 | 5,306 | 5,420 | 4,956 | 4,970 | 1,006,000 | 4,970 |
| 2024-08-02 | 5,947 | 5,967 | 5,763 | 5,776 | 913,900 | 5,776 |
| 2024-08-01 | 6,250 | 6,283 | 6,079 | 6,126 | 814,600 | 6,126 |
| 2024-07-31 | 6,308 | 6,441 | 6,218 | 6,425 | 776,800 | 6,425 |
| 2024-07-30 | 6,393 | 6,402 | 6,300 | 6,372 | 383,900 | 6,372 |
| 2024-07-29 | 6,210 | 6,422 | 6,202 | 6,393 | 505,800 | 6,393 |
| 2024-07-26 | 6,223 | 6,301 | 6,123 | 6,210 | 424,600 | 6,210 |
| 2024-07-25 | 6,261 | 6,292 | 6,190 | 6,241 | 597,900 | 6,241 |
| 2024-07-24 | 6,500 | 6,535 | 6,374 | 6,399 | 646,800 | 6,399 |
| 2024-07-23 | 6,439 | 6,548 | 6,432 | 6,528 | 584,400 | 6,528 |
| 2024-07-22 | 6,555 | 6,600 | 6,440 | 6,449 | 654,700 | 6,449 |
| 2024-07-19 | 6,571 | 6,591 | 6,405 | 6,508 | 692,100 | 6,508 |
| 2024-07-18 | 6,421 | 6,577 | 6,420 | 6,491 | 805,500 | 6,491 |
| 2024-07-17 | 6,352 | 6,528 | 6,350 | 6,443 | 1,098,100 | 6,443 |
| 2024-07-16 | 6,218 | 6,359 | 6,186 | 6,231 | 612,900 | 6,231 |
| 2024-07-12 | 6,230 | 6,288 | 6,211 | 6,241 | 599,500 | 6,241 |
| 2024-07-11 | 6,215 | 6,282 | 6,211 | 6,250 | 535,800 | 6,250 |
| 2024-07-10 | 6,298 | 6,330 | 6,135 | 6,200 | 762,900 | 6,200 |
| 2024-07-09 | 6,241 | 6,330 | 6,191 | 6,301 | 786,600 | 6,301 |
| 2024-07-08 | 6,195 | 6,233 | 6,148 | 6,205 | 404,000 | 6,205 |
| 2024-07-05 | 6,298 | 6,310 | 6,181 | 6,205 | 401,100 | 6,205 |
| 2024-07-04 | 6,262 | 6,340 | 6,219 | 6,269 | 381,600 | 6,269 |
| 2024-07-03 | 6,150 | 6,273 | 6,122 | 6,272 | 684,400 | 6,272 |
| 2024-07-02 | 5,970 | 6,122 | 5,951 | 6,110 | 622,000 | 6,110 |
| 2024-07-01 | 6,000 | 6,075 | 5,960 | 5,991 | 466,500 | 5,991 |
| 2024-06-28 | 5,974 | 6,010 | 5,927 | 5,951 | 608,300 | 5,951 |
| 2024-06-27 | 5,976 | 6,018 | 5,878 | 5,928 | 721,800 | 5,928 |
| 2024-06-26 | 6,000 | 6,094 | 5,953 | 6,012 | 849,400 | 6,012 |
| 2024-06-25 | 5,806 | 5,850 | 5,746 | 5,820 | 481,500 | 5,820 |
| 2024-06-24 | 5,838 | 5,866 | 5,770 | 5,792 | 631,100 | 5,792 |
| 2024-06-21 | 5,869 | 5,928 | 5,783 | 5,850 | 1,319,500 | 5,850 |
| 2024-06-20 | 5,856 | 5,887 | 5,820 | 5,869 | 550,200 | 5,869 |
| 2024-06-19 | 5,779 | 5,882 | 5,755 | 5,865 | 690,200 | 5,865 |
| 2024-06-18 | 5,812 | 5,819 | 5,701 | 5,722 | 466,300 | 5,722 |
| 2024-06-17 | 5,802 | 5,830 | 5,666 | 5,754 | 525,500 | 5,754 |
| 2024-06-14 | 5,752 | 5,870 | 5,752 | 5,771 | 999,800 | 5,771 |
| 2024-06-13 | 5,894 | 5,934 | 5,711 | 5,738 | 686,800 | 5,738 |
| 2024-06-12 | 5,865 | 5,938 | 5,855 | 5,890 | 452,300 | 5,890 |
| 2024-06-11 | 5,953 | 5,980 | 5,876 | 5,911 | 709,200 | 5,911 |
| 2024-06-10 | 6,050 | 6,083 | 5,913 | 5,968 | 767,800 | 5,968 |
| 2024-06-07 | 6,210 | 6,228 | 6,016 | 6,016 | 648,900 | 6,016 |
| 2024-06-06 | 6,054 | 6,119 | 6,000 | 6,067 | 519,100 | 6,067 |
| 2024-06-05 | 6,157 | 6,177 | 6,033 | 6,054 | 684,100 | 6,054 |
| 2024-06-04 | 6,100 | 6,211 | 6,091 | 6,181 | 718,600 | 6,181 |
| 2024-06-03 | 6,250 | 6,329 | 6,151 | 6,151 | 1,016,700 | 6,151 |
| 2024-05-31 | 5,933 | 6,008 | 5,917 | 5,967 | 1,594,700 | 5,967 |
| 2024-05-30 | 6,058 | 6,060 | 5,903 | 5,978 | 699,200 | 5,978 |
| 2024-05-29 | 6,160 | 6,234 | 6,033 | 6,064 | 958,800 | 6,064 |
| 2024-05-28 | 5,953 | 6,165 | 5,953 | 6,094 | 1,121,100 | 6,094 |
| 2024-05-27 | 5,836 | 5,949 | 5,810 | 5,944 | 526,800 | 5,944 |
| 2024-05-24 | 5,868 | 5,940 | 5,814 | 5,837 | 851,700 | 5,837 |
| 2024-05-23 | 5,666 | 5,780 | 5,591 | 5,780 | 776,000 | 5,780 |
| 2024-05-22 | 5,789 | 5,801 | 5,691 | 5,736 | 832,700 | 5,736 |
| 2024-05-21 | 5,875 | 5,899 | 5,733 | 5,759 | 714,200 | 5,759 |
| 2024-05-20 | 5,782 | 5,929 | 5,765 | 5,830 | 1,416,300 | 5,830 |
| 2024-05-17 | 5,608 | 5,708 | 5,519 | 5,563 | 1,266,200 | 5,563 |
| 2024-05-16 | 5,620 | 5,715 | 5,558 | 5,708 | 949,600 | 5,708 |
| 2024-05-15 | 5,649 | 5,775 | 5,545 | 5,615 | 1,336,400 | 5,615 |
| 2024-05-14 | 5,427 | 5,775 | 5,411 | 5,617 | 1,738,300 | 5,617 |
| 2024-05-13 | 5,851 | 5,999 | 5,505 | 5,512 | 2,381,700 | 5,512 |
| 2024-05-10 | 5,884 | 6,015 | 5,861 | 5,999 | 866,800 | 5,999 |
| 2024-05-09 | 5,767 | 5,879 | 5,750 | 5,826 | 497,400 | 5,826 |
| 2024-05-08 | 5,880 | 5,880 | 5,767 | 5,767 | 548,300 | 5,767 |
| 2024-05-07 | 5,830 | 5,882 | 5,789 | 5,878 | 706,300 | 5,878 |
| 2024-05-02 | 5,866 | 5,930 | 5,796 | 5,925 | 664,300 | 5,925 |
| 2024-05-01 | 5,745 | 5,875 | 5,717 | 5,866 | 743,300 | 5,866 |
| 2024-04-30 | 5,670 | 5,859 | 5,660 | 5,772 | 1,584,300 | 5,772 |
| 2024-04-26 | 5,377 | 5,605 | 5,195 | 5,576 | 1,980,600 | 5,576 |
| 2024-04-25 | 5,462 | 5,480 | 5,382 | 5,382 | 548,800 | 5,382 |
| 2024-04-24 | 5,361 | 5,467 | 5,341 | 5,440 | 530,900 | 5,440 |
| 2024-04-23 | 5,359 | 5,384 | 5,312 | 5,355 | 538,400 | 5,355 |
| 2024-04-22 | 5,300 | 5,383 | 5,288 | 5,358 | 638,500 | 5,358 |
| 2024-04-19 | 5,240 | 5,277 | 5,167 | 5,227 | 762,700 | 5,227 |
| 2024-04-18 | 5,240 | 5,287 | 5,204 | 5,241 | 574,000 | 5,241 |
| 2024-04-17 | 5,298 | 5,300 | 5,172 | 5,222 | 707,300 | 5,222 |
| 2024-04-16 | 5,400 | 5,406 | 5,221 | 5,294 | 1,005,900 | 5,294 |
| 2024-04-15 | 5,467 | 5,504 | 5,412 | 5,469 | 641,900 | 5,469 |
| 2024-04-12 | 5,490 | 5,562 | 5,438 | 5,514 | 560,400 | 5,514 |
| 2024-04-11 | 5,533 | 5,541 | 5,441 | 5,480 | 753,600 | 5,480 |
| 2024-04-10 | 5,546 | 5,624 | 5,538 | 5,597 | 668,100 | 5,597 |
| 2024-04-09 | 5,580 | 5,580 | 5,493 | 5,532 | 650,600 | 5,532 |
| 2024-04-08 | 5,602 | 5,662 | 5,568 | 5,594 | 691,100 | 5,594 |
| 2024-04-05 | 5,638 | 5,654 | 5,524 | 5,599 | 637,500 | 5,599 |
| 2024-04-04 | 5,684 | 5,765 | 5,626 | 5,703 | 883,400 | 5,703 |
| 2024-04-03 | 5,560 | 5,700 | 5,533 | 5,584 | 992,000 | 5,584 |
| 2024-04-02 | 5,586 | 5,595 | 5,464 | 5,582 | 783,600 | 5,582 |
| 2024-04-01 | 5,673 | 5,705 | 5,594 | 5,594 | 617,200 | 5,594 |
| 2024-03-29 | 5,550 | 5,692 | 5,547 | 5,620 | 772,000 | 5,620 |
| 2024-03-28 | 5,606 | 5,609 | 5,467 | 5,503 | 1,022,600 | 5,503 |
| 2024-03-27 | 5,701 | 5,756 | 5,655 | 5,675 | 1,110,900 | 5,675 |
| 2024-03-26 | 5,720 | 5,759 | 5,669 | 5,726 | 768,800 | 5,726 |
| 2024-03-25 | 5,914 | 5,916 | 5,742 | 5,742 | 790,400 | 5,742 |
| 2024-03-22 | 5,877 | 5,944 | 5,827 | 5,882 | 942,600 | 5,882 |
| 2024-03-21 | 5,582 | 5,848 | 5,568 | 5,838 | 1,175,300 | 5,838 |
| 2024-03-19 | 5,488 | 5,573 | 5,460 | 5,565 | 634,600 | 5,565 |
| 2024-03-18 | 5,490 | 5,578 | 5,454 | 5,519 | 688,000 | 5,519 |
| 2024-03-15 | 5,339 | 5,450 | 5,329 | 5,449 | 981,900 | 5,449 |
| 2024-03-14 | 5,305 | 5,394 | 5,280 | 5,377 | 798,600 | 5,377 |
| 2024-03-13 | 5,300 | 5,366 | 5,221 | 5,266 | 880,400 | 5,266 |
| 2024-03-12 | 5,291 | 5,304 | 5,157 | 5,304 | 1,024,100 | 5,304 |
| 2024-03-11 | 5,450 | 5,487 | 5,267 | 5,359 | 1,032,200 | 5,359 |
| 2024-03-08 | 5,241 | 5,562 | 5,220 | 5,508 | 1,838,000 | 5,508 |
| 2024-03-07 | 5,194 | 5,268 | 5,145 | 5,220 | 1,119,100 | 5,220 |
| 2024-03-06 | 5,089 | 5,208 | 5,025 | 5,186 | 1,853,000 | 5,186 |
| 2024-03-05 | 4,888 | 5,110 | 4,858 | 5,090 | 2,845,700 | 5,090 |
| 2024-03-04 | 4,681 | 4,732 | 4,624 | 4,678 | 1,197,700 | 4,678 |
| 2024-03-01 | 4,709 | 4,760 | 4,676 | 4,720 | 1,034,300 | 4,720 |
| 2024-02-29 | 4,775 | 4,807 | 4,693 | 4,707 | 1,272,000 | 4,707 |
| 2024-02-28 | 4,779 | 4,808 | 4,725 | 4,753 | 985,100 | 4,753 |
| 2024-02-27 | 4,776 | 4,816 | 4,711 | 4,769 | 1,071,800 | 4,769 |
| 2024-02-26 | 4,891 | 4,915 | 4,791 | 4,837 | 1,027,400 | 4,837 |
| 2024-02-22 | 4,860 | 4,905 | 4,820 | 4,868 | 1,077,100 | 4,868 |
| 2024-02-21 | 4,795 | 4,823 | 4,756 | 4,823 | 1,046,000 | 4,823 |
| 2024-02-20 | 4,875 | 4,906 | 4,766 | 4,796 | 959,000 | 4,796 |
| 2024-02-19 | 4,765 | 4,885 | 4,741 | 4,859 | 763,100 | 4,859 |
| 2024-02-16 | 4,696 | 4,764 | 4,653 | 4,732 | 890,700 | 4,732 |
| 2024-02-15 | 4,790 | 4,829 | 4,654 | 4,695 | 978,600 | 4,695 |
| 2024-02-14 | 4,853 | 4,891 | 4,770 | 4,780 | 953,000 | 4,780 |
| 2024-02-13 | 4,940 | 4,943 | 4,792 | 4,876 | 1,536,300 | 4,876 |
| 2024-02-09 | 4,945 | 5,047 | 4,880 | 4,983 | 1,863,200 | 4,983 |
| 2024-02-08 | 5,600 | 5,610 | 5,122 | 5,145 | 2,248,200 | 5,145 |
| 2024-02-07 | 5,504 | 5,600 | 5,485 | 5,592 | 517,100 | 5,592 |
| 2024-02-06 | 5,490 | 5,611 | 5,481 | 5,533 | 734,800 | 5,533 |
| 2024-02-05 | 5,377 | 5,478 | 5,375 | 5,467 | 935,300 | 5,467 |
| 2024-02-02 | 5,363 | 5,402 | 5,309 | 5,336 | 497,500 | 5,336 |
| 2024-02-01 | 5,340 | 5,351 | 5,286 | 5,327 | 768,100 | 5,327 |
| 2024-01-31 | 5,321 | 5,395 | 5,304 | 5,385 | 593,700 | 5,385 |
| 2024-01-30 | 5,346 | 5,381 | 5,299 | 5,302 | 467,000 | 5,302 |
| 2024-01-29 | 5,294 | 5,343 | 5,292 | 5,336 | 568,200 | 5,336 |
| 2024-01-26 | 5,367 | 5,367 | 5,278 | 5,294 | 462,900 | 5,294 |
| 2024-01-25 | 5,384 | 5,395 | 5,331 | 5,387 | 501,600 | 5,387 |
| 2024-01-24 | 5,361 | 5,392 | 5,307 | 5,342 | 578,100 | 5,342 |
| 2024-01-23 | 5,469 | 5,515 | 5,415 | 5,459 | 558,400 | 5,459 |
| 2024-01-22 | 5,372 | 5,449 | 5,349 | 5,427 | 665,000 | 5,427 |
| 2024-01-19 | 5,382 | 5,397 | 5,250 | 5,303 | 692,000 | 5,303 |
| 2024-01-18 | 5,411 | 5,449 | 5,351 | 5,354 | 539,500 | 5,354 |
| 2024-01-17 | 5,396 | 5,534 | 5,390 | 5,399 | 659,800 | 5,399 |
| 2024-01-16 | 5,396 | 5,413 | 5,360 | 5,372 | 461,500 | 5,372 |
| 2024-01-15 | 5,300 | 5,416 | 5,300 | 5,396 | 492,600 | 5,396 |
| 2024-01-12 | 5,329 | 5,410 | 5,254 | 5,283 | 827,500 | 5,283 |
| 2024-01-11 | 5,170 | 5,309 | 5,170 | 5,229 | 848,000 | 5,229 |
| 2024-01-10 | 5,059 | 5,119 | 5,030 | 5,097 | 512,300 | 5,097 |
| 2024-01-09 | 5,016 | 5,092 | 4,993 | 5,062 | 698,600 | 5,062 |
| 2024-01-05 | 5,040 | 5,064 | 4,986 | 5,016 | 579,300 | 5,016 |
| 2024-01-04 | 5,010 | 5,053 | 4,929 | 5,036 | 1,424,900 | 5,036 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
