1833 (株)奥村組 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 | 3,970 | 3,985 | 3,940 | 3,950 | 94,700 | 3,950 |
| 2024-11-20 | 3,980 | 3,995 | 3,940 | 3,965 | 79,900 | 3,965 |
| 2024-11-19 | 3,960 | 4,010 | 3,955 | 3,995 | 154,600 | 3,995 |
| 2024-11-18 | 3,945 | 3,970 | 3,930 | 3,935 | 73,900 | 3,935 |
| 2024-11-15 | 3,940 | 3,970 | 3,930 | 3,965 | 97,400 | 3,965 |
| 2024-11-14 | 3,945 | 3,985 | 3,925 | 3,935 | 150,100 | 3,935 |
| 2024-11-13 | 3,925 | 3,975 | 3,915 | 3,925 | 249,400 | 3,925 |
| 2024-11-12 | 4,335 | 4,380 | 3,890 | 3,925 | 877,700 | 3,925 |
| 2024-11-11 | 4,320 | 4,335 | 4,300 | 4,325 | 49,600 | 4,325 |
| 2024-11-08 | 4,390 | 4,395 | 4,320 | 4,335 | 80,900 | 4,335 |
| 2024-11-07 | 4,330 | 4,395 | 4,325 | 4,390 | 116,500 | 4,390 |
| 2024-11-06 | 4,310 | 4,340 | 4,290 | 4,295 | 78,000 | 4,295 |
| 2024-11-05 | 4,290 | 4,310 | 4,255 | 4,295 | 55,800 | 4,295 |
| 2024-11-01 | 4,300 | 4,325 | 4,245 | 4,265 | 147,000 | 4,265 |
| 2024-10-31 | 4,300 | 4,325 | 4,280 | 4,305 | 99,300 | 4,305 |
| 2024-10-30 | 4,270 | 4,305 | 4,265 | 4,270 | 289,600 | 4,270 |
| 2024-10-29 | 4,220 | 4,260 | 4,215 | 4,245 | 65,200 | 4,245 |
| 2024-10-28 | 4,160 | 4,225 | 4,145 | 4,220 | 78,700 | 4,220 |
| 2024-10-25 | 4,160 | 4,180 | 4,140 | 4,165 | 156,300 | 4,165 |
| 2024-10-24 | 4,275 | 4,285 | 4,140 | 4,170 | 457,700 | 4,170 |
| 2024-10-23 | 4,335 | 4,350 | 4,310 | 4,310 | 85,300 | 4,310 |
| 2024-10-22 | 4,405 | 4,405 | 4,340 | 4,345 | 96,900 | 4,345 |
| 2024-10-21 | 4,430 | 4,435 | 4,390 | 4,410 | 51,800 | 4,410 |
| 2024-10-18 | 4,425 | 4,430 | 4,405 | 4,430 | 39,500 | 4,430 |
| 2024-10-17 | 4,435 | 4,445 | 4,400 | 4,405 | 60,100 | 4,405 |
| 2024-10-16 | 4,420 | 4,480 | 4,415 | 4,425 | 105,200 | 4,425 |
| 2024-10-15 | 4,410 | 4,430 | 4,395 | 4,420 | 94,500 | 4,420 |
| 2024-10-11 | 4,375 | 4,425 | 4,375 | 4,385 | 75,900 | 4,385 |
| 2024-10-10 | 4,395 | 4,400 | 4,365 | 4,380 | 65,300 | 4,380 |
| 2024-10-09 | 4,390 | 4,405 | 4,370 | 4,390 | 69,600 | 4,390 |
| 2024-10-08 | 4,400 | 4,415 | 4,370 | 4,370 | 75,000 | 4,370 |
| 2024-10-07 | 4,420 | 4,420 | 4,375 | 4,410 | 105,200 | 4,410 |
| 2024-10-04 | 4,380 | 4,405 | 4,375 | 4,390 | 77,800 | 4,390 |
| 2024-10-03 | 4,440 | 4,440 | 4,380 | 4,385 | 73,400 | 4,385 |
| 2024-10-02 | 4,375 | 4,420 | 4,370 | 4,385 | 119,500 | 4,385 |
| 2024-10-01 | 4,360 | 4,385 | 4,350 | 4,375 | 65,200 | 4,375 |
| 2024-09-30 | 4,295 | 4,360 | 4,280 | 4,340 | 155,500 | 4,340 |
| 2024-09-27 | 4,350 | 4,425 | 4,350 | 4,395 | 211,000 | 4,395 |
| 2024-09-26 | 4,450 | 4,490 | 4,435 | 4,485 | 203,800 | 4,485 |
| 2024-09-25 | 4,420 | 4,445 | 4,385 | 4,425 | 135,600 | 4,425 |
| 2024-09-24 | 4,470 | 4,485 | 4,420 | 4,420 | 137,000 | 4,420 |
| 2024-09-20 | 4,420 | 4,435 | 4,400 | 4,410 | 113,900 | 4,410 |
| 2024-09-19 | 4,405 | 4,425 | 4,375 | 4,375 | 120,300 | 4,375 |
| 2024-09-18 | 4,395 | 4,400 | 4,350 | 4,375 | 78,500 | 4,375 |
| 2024-09-17 | 4,355 | 4,390 | 4,330 | 4,370 | 96,000 | 4,370 |
| 2024-09-13 | 4,345 | 4,355 | 4,310 | 4,340 | 95,700 | 4,340 |
| 2024-09-12 | 4,380 | 4,390 | 4,320 | 4,355 | 147,800 | 4,355 |
| 2024-09-11 | 4,385 | 4,390 | 4,310 | 4,330 | 171,100 | 4,330 |
| 2024-09-10 | 4,435 | 4,440 | 4,395 | 4,400 | 71,900 | 4,400 |
| 2024-09-09 | 4,385 | 4,420 | 4,365 | 4,415 | 127,400 | 4,415 |
| 2024-09-06 | 4,500 | 4,505 | 4,445 | 4,455 | 95,500 | 4,455 |
| 2024-09-05 | 4,530 | 4,545 | 4,470 | 4,480 | 162,600 | 4,480 |
| 2024-09-04 | 4,590 | 4,595 | 4,530 | 4,545 | 192,500 | 4,545 |
| 2024-09-03 | 4,620 | 4,665 | 4,620 | 4,640 | 82,200 | 4,640 |
| 2024-09-02 | 4,685 | 4,685 | 4,610 | 4,615 | 113,400 | 4,615 |
| 2024-08-30 | 4,650 | 4,655 | 4,625 | 4,635 | 80,900 | 4,635 |
| 2024-08-29 | 4,665 | 4,665 | 4,620 | 4,645 | 64,800 | 4,645 |
| 2024-08-28 | 4,665 | 4,665 | 4,605 | 4,660 | 70,800 | 4,660 |
| 2024-08-27 | 4,600 | 4,665 | 4,585 | 4,665 | 73,600 | 4,665 |
| 2024-08-26 | 4,645 | 4,645 | 4,585 | 4,615 | 87,400 | 4,615 |
| 2024-08-23 | 4,565 | 4,645 | 4,560 | 4,630 | 85,100 | 4,630 |
| 2024-08-22 | 4,585 | 4,585 | 4,520 | 4,555 | 86,800 | 4,555 |
| 2024-08-21 | 4,565 | 4,590 | 4,540 | 4,565 | 102,700 | 4,565 |
| 2024-08-20 | 4,620 | 4,625 | 4,580 | 4,590 | 84,700 | 4,590 |
| 2024-08-19 | 4,580 | 4,630 | 4,540 | 4,595 | 101,000 | 4,595 |
| 2024-08-16 | 4,580 | 4,580 | 4,525 | 4,575 | 135,800 | 4,575 |
| 2024-08-15 | 4,470 | 4,535 | 4,455 | 4,490 | 116,500 | 4,490 |
| 2024-08-14 | 4,420 | 4,450 | 4,370 | 4,435 | 114,200 | 4,435 |
| 2024-08-13 | 4,370 | 4,415 | 4,360 | 4,405 | 133,100 | 4,405 |
| 2024-08-09 | 4,370 | 4,400 | 4,270 | 4,350 | 295,600 | 4,350 |
| 2024-08-08 | 4,530 | 4,565 | 4,300 | 4,300 | 414,900 | 4,300 |
| 2024-08-07 | 4,620 | 4,840 | 4,615 | 4,750 | 178,400 | 4,750 |
| 2024-08-06 | 4,535 | 4,750 | 4,525 | 4,645 | 192,600 | 4,645 |
| 2024-08-05 | 4,550 | 4,550 | 4,190 | 4,255 | 279,000 | 4,255 |
| 2024-08-02 | 4,825 | 4,845 | 4,765 | 4,765 | 184,300 | 4,765 |
| 2024-08-01 | 5,110 | 5,110 | 4,940 | 4,950 | 126,500 | 4,950 |
| 2024-07-31 | 5,010 | 5,170 | 5,010 | 5,140 | 102,300 | 5,140 |
| 2024-07-30 | 5,070 | 5,070 | 5,020 | 5,040 | 48,800 | 5,040 |
| 2024-07-29 | 5,070 | 5,090 | 5,040 | 5,060 | 60,100 | 5,060 |
| 2024-07-26 | 5,000 | 5,070 | 4,970 | 5,030 | 82,700 | 5,030 |
| 2024-07-25 | 5,050 | 5,050 | 4,995 | 5,040 | 160,300 | 5,040 |
| 2024-07-24 | 5,120 | 5,150 | 5,050 | 5,050 | 67,400 | 5,050 |
| 2024-07-23 | 5,110 | 5,130 | 5,090 | 5,130 | 55,500 | 5,130 |
| 2024-07-22 | 5,150 | 5,190 | 5,090 | 5,110 | 70,700 | 5,110 |
| 2024-07-19 | 5,200 | 5,220 | 5,150 | 5,170 | 55,000 | 5,170 |
| 2024-07-18 | 5,210 | 5,240 | 5,180 | 5,180 | 67,300 | 5,180 |
| 2024-07-17 | 5,200 | 5,210 | 5,170 | 5,210 | 78,100 | 5,210 |
| 2024-07-16 | 5,180 | 5,200 | 5,140 | 5,180 | 82,900 | 5,180 |
| 2024-07-12 | 5,110 | 5,170 | 5,100 | 5,130 | 73,700 | 5,130 |
| 2024-07-11 | 5,130 | 5,140 | 5,110 | 5,110 | 54,200 | 5,110 |
| 2024-07-10 | 5,090 | 5,130 | 5,090 | 5,120 | 83,800 | 5,120 |
| 2024-07-09 | 5,160 | 5,170 | 5,080 | 5,110 | 70,900 | 5,110 |
| 2024-07-08 | 5,130 | 5,150 | 5,090 | 5,140 | 80,900 | 5,140 |
| 2024-07-05 | 5,220 | 5,230 | 5,110 | 5,140 | 120,100 | 5,140 |
| 2024-07-04 | 5,200 | 5,230 | 5,190 | 5,200 | 82,100 | 5,200 |
| 2024-07-03 | 5,110 | 5,190 | 5,090 | 5,190 | 113,400 | 5,190 |
| 2024-07-02 | 5,040 | 5,110 | 5,040 | 5,090 | 130,200 | 5,090 |
| 2024-07-01 | 5,050 | 5,100 | 5,040 | 5,040 | 138,000 | 5,040 |
| 2024-06-28 | 4,990 | 5,020 | 4,990 | 5,020 | 82,300 | 5,020 |
| 2024-06-27 | 4,940 | 4,980 | 4,920 | 4,980 | 70,800 | 4,980 |
| 2024-06-26 | 4,980 | 4,980 | 4,940 | 4,940 | 90,400 | 4,940 |
| 2024-06-25 | 4,975 | 4,995 | 4,950 | 4,980 | 135,600 | 4,980 |
| 2024-06-24 | 4,925 | 4,980 | 4,925 | 4,975 | 108,600 | 4,975 |
| 2024-06-21 | 4,915 | 4,935 | 4,905 | 4,925 | 142,500 | 4,925 |
| 2024-06-20 | 4,885 | 4,920 | 4,880 | 4,900 | 79,900 | 4,900 |
| 2024-06-19 | 4,850 | 4,910 | 4,850 | 4,910 | 70,600 | 4,910 |
| 2024-06-18 | 4,835 | 4,875 | 4,825 | 4,855 | 60,700 | 4,855 |
| 2024-06-17 | 4,895 | 4,895 | 4,795 | 4,840 | 110,800 | 4,840 |
| 2024-06-14 | 4,815 | 4,895 | 4,810 | 4,895 | 97,900 | 4,895 |
| 2024-06-13 | 4,840 | 4,845 | 4,800 | 4,800 | 72,100 | 4,800 |
| 2024-06-12 | 4,865 | 4,870 | 4,825 | 4,830 | 119,500 | 4,830 |
| 2024-06-11 | 4,900 | 4,945 | 4,900 | 4,910 | 51,300 | 4,910 |
| 2024-06-10 | 4,875 | 4,895 | 4,860 | 4,895 | 83,700 | 4,895 |
| 2024-06-07 | 4,870 | 4,880 | 4,840 | 4,845 | 40,200 | 4,845 |
| 2024-06-06 | 4,860 | 4,870 | 4,810 | 4,860 | 71,500 | 4,860 |
| 2024-06-05 | 4,850 | 4,885 | 4,825 | 4,860 | 87,300 | 4,860 |
| 2024-06-04 | 4,855 | 4,885 | 4,840 | 4,885 | 54,100 | 4,885 |
| 2024-06-03 | 4,905 | 4,920 | 4,855 | 4,855 | 95,100 | 4,855 |
| 2024-05-31 | 4,855 | 4,880 | 4,845 | 4,875 | 148,400 | 4,875 |
| 2024-05-30 | 4,840 | 4,850 | 4,795 | 4,850 | 101,800 | 4,850 |
| 2024-05-29 | 4,890 | 4,905 | 4,850 | 4,860 | 63,000 | 4,860 |
| 2024-05-28 | 4,895 | 4,905 | 4,880 | 4,890 | 46,300 | 4,890 |
| 2024-05-27 | 4,860 | 4,890 | 4,855 | 4,890 | 44,200 | 4,890 |
| 2024-05-24 | 4,835 | 4,860 | 4,810 | 4,855 | 57,900 | 4,855 |
| 2024-05-23 | 4,820 | 4,855 | 4,795 | 4,840 | 74,600 | 4,840 |
| 2024-05-22 | 4,850 | 4,865 | 4,820 | 4,840 | 54,400 | 4,840 |
| 2024-05-21 | 4,865 | 4,900 | 4,835 | 4,845 | 64,700 | 4,845 |
| 2024-05-20 | 4,880 | 4,915 | 4,865 | 4,865 | 77,700 | 4,865 |
| 2024-05-17 | 4,810 | 4,875 | 4,805 | 4,870 | 66,600 | 4,870 |
| 2024-05-16 | 4,860 | 4,865 | 4,800 | 4,825 | 97,800 | 4,825 |
| 2024-05-15 | 4,850 | 4,860 | 4,810 | 4,860 | 117,200 | 4,860 |
| 2024-05-14 | 4,795 | 4,865 | 4,765 | 4,840 | 340,200 | 4,840 |
| 2024-05-13 | 4,990 | 5,010 | 4,940 | 5,000 | 125,500 | 5,000 |
| 2024-05-10 | 4,960 | 5,010 | 4,935 | 4,955 | 106,500 | 4,955 |
| 2024-05-09 | 4,930 | 4,960 | 4,895 | 4,945 | 114,700 | 4,945 |
| 2024-05-08 | 4,855 | 4,920 | 4,830 | 4,885 | 194,100 | 4,885 |
| 2024-05-07 | 4,900 | 4,900 | 4,850 | 4,855 | 79,400 | 4,855 |
| 2024-05-02 | 4,890 | 4,915 | 4,885 | 4,895 | 55,300 | 4,895 |
| 2024-05-01 | 4,925 | 4,925 | 4,875 | 4,890 | 66,400 | 4,890 |
| 2024-04-30 | 4,905 | 4,945 | 4,885 | 4,935 | 96,100 | 4,935 |
| 2024-04-26 | 4,885 | 4,900 | 4,835 | 4,890 | 89,600 | 4,890 |
| 2024-04-25 | 4,895 | 4,895 | 4,845 | 4,865 | 74,000 | 4,865 |
| 2024-04-24 | 4,850 | 4,900 | 4,845 | 4,895 | 106,500 | 4,895 |
| 2024-04-23 | 4,810 | 4,845 | 4,805 | 4,840 | 81,300 | 4,840 |
| 2024-04-22 | 4,790 | 4,825 | 4,765 | 4,790 | 95,600 | 4,790 |
| 2024-04-19 | 4,800 | 4,815 | 4,705 | 4,765 | 146,600 | 4,765 |
| 2024-04-18 | 4,770 | 4,815 | 4,750 | 4,800 | 102,800 | 4,800 |
| 2024-04-17 | 4,805 | 4,820 | 4,760 | 4,790 | 104,200 | 4,790 |
| 2024-04-16 | 4,850 | 4,870 | 4,805 | 4,830 | 98,400 | 4,830 |
| 2024-04-15 | 4,820 | 4,890 | 4,820 | 4,875 | 97,400 | 4,875 |
| 2024-04-12 | 4,890 | 4,905 | 4,840 | 4,850 | 128,500 | 4,850 |
| 2024-04-11 | 4,920 | 4,920 | 4,860 | 4,890 | 152,200 | 4,890 |
| 2024-04-10 | 4,945 | 4,960 | 4,935 | 4,960 | 60,600 | 4,960 |
| 2024-04-09 | 4,955 | 4,995 | 4,945 | 4,960 | 64,400 | 4,960 |
| 2024-04-08 | 4,970 | 4,975 | 4,930 | 4,965 | 71,500 | 4,965 |
| 2024-04-05 | 4,920 | 4,945 | 4,880 | 4,925 | 108,900 | 4,925 |
| 2024-04-04 | 4,985 | 4,985 | 4,935 | 4,940 | 107,200 | 4,940 |
| 2024-04-03 | 4,920 | 5,000 | 4,915 | 4,975 | 129,000 | 4,975 |
| 2024-04-02 | 5,060 | 5,060 | 4,940 | 4,960 | 177,200 | 4,960 |
| 2024-04-01 | 5,110 | 5,120 | 5,000 | 5,040 | 123,500 | 5,040 |
| 2024-03-29 | 5,080 | 5,100 | 5,040 | 5,090 | 107,600 | 5,090 |
| 2024-03-28 | 5,080 | 5,090 | 4,985 | 5,020 | 343,900 | 5,020 |
| 2024-03-27 | 5,300 | 5,330 | 5,290 | 5,300 | 217,700 | 5,300 |
| 2024-03-26 | 5,240 | 5,290 | 5,220 | 5,270 | 119,200 | 5,270 |
| 2024-03-25 | 5,280 | 5,280 | 5,210 | 5,240 | 203,800 | 5,240 |
| 2024-03-22 | 5,320 | 5,340 | 5,250 | 5,270 | 227,000 | 5,270 |
| 2024-03-21 | 5,270 | 5,330 | 5,260 | 5,330 | 166,000 | 5,330 |
| 2024-03-19 | 5,180 | 5,260 | 5,170 | 5,240 | 128,000 | 5,240 |
| 2024-03-18 | 5,230 | 5,230 | 5,180 | 5,210 | 91,300 | 5,210 |
| 2024-03-15 | 5,110 | 5,230 | 5,110 | 5,190 | 157,700 | 5,190 |
| 2024-03-14 | 5,120 | 5,130 | 5,070 | 5,130 | 78,800 | 5,130 |
| 2024-03-13 | 5,170 | 5,190 | 5,110 | 5,130 | 109,200 | 5,130 |
| 2024-03-12 | 5,080 | 5,150 | 5,060 | 5,150 | 115,800 | 5,150 |
| 2024-03-11 | 5,250 | 5,250 | 5,080 | 5,130 | 164,400 | 5,130 |
| 2024-03-08 | 5,100 | 5,250 | 5,100 | 5,250 | 197,700 | 5,250 |
| 2024-03-07 | 5,140 | 5,160 | 5,120 | 5,130 | 99,000 | 5,130 |
| 2024-03-06 | 5,070 | 5,160 | 5,070 | 5,130 | 128,500 | 5,130 |
| 2024-03-05 | 5,070 | 5,100 | 5,040 | 5,070 | 125,600 | 5,070 |
| 2024-03-04 | 5,070 | 5,080 | 5,020 | 5,040 | 173,300 | 5,040 |
| 2024-03-01 | 5,070 | 5,100 | 5,040 | 5,070 | 114,700 | 5,070 |
| 2024-02-29 | 5,080 | 5,120 | 5,040 | 5,090 | 159,700 | 5,090 |
| 2024-02-28 | 5,060 | 5,080 | 5,040 | 5,060 | 121,700 | 5,060 |
| 2024-02-27 | 5,080 | 5,130 | 5,040 | 5,060 | 137,500 | 5,060 |
| 2024-02-26 | 5,180 | 5,190 | 5,080 | 5,100 | 155,600 | 5,100 |
| 2024-02-22 | 5,130 | 5,140 | 5,090 | 5,140 | 116,000 | 5,140 |
| 2024-02-21 | 5,080 | 5,120 | 5,040 | 5,080 | 95,600 | 5,080 |
| 2024-02-20 | 5,090 | 5,130 | 5,030 | 5,050 | 122,400 | 5,050 |
| 2024-02-19 | 5,000 | 5,090 | 4,990 | 5,080 | 123,900 | 5,080 |
| 2024-02-16 | 4,985 | 5,010 | 4,930 | 4,970 | 168,000 | 4,970 |
| 2024-02-15 | 5,030 | 5,040 | 4,900 | 4,925 | 193,600 | 4,925 |
| 2024-02-14 | 4,910 | 5,020 | 4,820 | 4,985 | 423,000 | 4,985 |
| 2024-02-13 | 5,090 | 5,130 | 5,040 | 5,110 | 167,400 | 5,110 |
| 2024-02-09 | 5,120 | 5,190 | 5,040 | 5,050 | 220,500 | 5,050 |
| 2024-02-08 | 5,280 | 5,280 | 5,180 | 5,190 | 166,000 | 5,190 |
| 2024-02-07 | 5,270 | 5,320 | 5,250 | 5,270 | 113,500 | 5,270 |
| 2024-02-06 | 5,250 | 5,320 | 5,240 | 5,280 | 104,600 | 5,280 |
| 2024-02-05 | 5,320 | 5,320 | 5,240 | 5,260 | 107,800 | 5,260 |
| 2024-02-02 | 5,200 | 5,280 | 5,150 | 5,260 | 123,900 | 5,260 |
| 2024-02-01 | 5,150 | 5,210 | 5,140 | 5,200 | 135,200 | 5,200 |
| 2024-01-31 | 5,080 | 5,170 | 5,060 | 5,170 | 125,700 | 5,170 |
| 2024-01-30 | 5,050 | 5,070 | 5,030 | 5,050 | 95,600 | 5,050 |
| 2024-01-29 | 5,000 | 5,060 | 5,000 | 5,050 | 76,300 | 5,050 |
| 2024-01-26 | 5,050 | 5,050 | 4,970 | 4,980 | 155,900 | 4,980 |
| 2024-01-25 | 4,985 | 5,040 | 4,985 | 5,040 | 99,500 | 5,040 |
| 2024-01-24 | 5,040 | 5,050 | 4,960 | 4,980 | 207,200 | 4,980 |
| 2024-01-23 | 5,070 | 5,090 | 5,040 | 5,060 | 145,600 | 5,060 |
| 2024-01-22 | 5,050 | 5,070 | 5,030 | 5,060 | 104,200 | 5,060 |
| 2024-01-19 | 5,030 | 5,050 | 4,995 | 5,020 | 107,900 | 5,020 |
| 2024-01-18 | 5,000 | 5,040 | 4,995 | 5,000 | 127,600 | 5,000 |
| 2024-01-17 | 4,940 | 5,040 | 4,935 | 5,000 | 233,200 | 5,000 |
| 2024-01-16 | 4,890 | 4,945 | 4,875 | 4,915 | 149,500 | 4,915 |
| 2024-01-15 | 4,820 | 4,930 | 4,820 | 4,885 | 254,200 | 4,885 |
| 2024-01-12 | 4,860 | 4,880 | 4,795 | 4,835 | 160,900 | 4,835 |
| 2024-01-11 | 4,820 | 4,860 | 4,805 | 4,845 | 209,400 | 4,845 |
| 2024-01-10 | 4,775 | 4,805 | 4,750 | 4,785 | 145,400 | 4,785 |
| 2024-01-09 | 4,775 | 4,825 | 4,750 | 4,780 | 177,500 | 4,780 |
| 2024-01-05 | 4,770 | 4,790 | 4,735 | 4,770 | 158,200 | 4,770 |
| 2024-01-04 | 4,785 | 4,815 | 4,740 | 4,760 | 454,000 | 4,760 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
