2659 (株)サンエー 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 | 2,802 | 2,812 | 2,781 | 2,781 | 78,300 | 2,781 |
| 2024-11-20 | 2,812 | 2,818 | 2,782 | 2,795 | 53,400 | 2,795 |
| 2024-11-19 | 2,802 | 2,829 | 2,784 | 2,812 | 108,400 | 2,812 |
| 2024-11-18 | 2,800 | 2,804 | 2,780 | 2,786 | 50,900 | 2,786 |
| 2024-11-15 | 2,805 | 2,819 | 2,780 | 2,805 | 75,800 | 2,805 |
| 2024-11-14 | 2,813 | 2,813 | 2,777 | 2,790 | 75,000 | 2,790 |
| 2024-11-13 | 2,791 | 2,825 | 2,790 | 2,805 | 94,800 | 2,805 |
| 2024-11-12 | 2,814 | 2,826 | 2,767 | 2,800 | 96,000 | 2,800 |
| 2024-11-11 | 2,835 | 2,837 | 2,811 | 2,820 | 73,800 | 2,820 |
| 2024-11-08 | 2,828 | 2,849 | 2,801 | 2,839 | 93,800 | 2,839 |
| 2024-11-07 | 2,836 | 2,837 | 2,806 | 2,825 | 105,500 | 2,825 |
| 2024-11-06 | 2,849 | 2,857 | 2,807 | 2,807 | 123,000 | 2,807 |
| 2024-11-05 | 2,840 | 2,856 | 2,791 | 2,854 | 96,600 | 2,854 |
| 2024-11-01 | 2,845 | 2,866 | 2,827 | 2,840 | 125,100 | 2,840 |
| 2024-10-31 | 2,871 | 2,886 | 2,851 | 2,865 | 168,000 | 2,865 |
| 2024-10-30 | 2,870 | 2,877 | 2,836 | 2,860 | 378,700 | 2,860 |
| 2024-10-29 | 2,896 | 2,904 | 2,855 | 2,863 | 95,300 | 2,863 |
| 2024-10-28 | 2,865 | 2,907 | 2,848 | 2,896 | 167,800 | 2,896 |
| 2024-10-25 | 2,900 | 2,909 | 2,841 | 2,848 | 235,500 | 2,848 |
| 2024-10-24 | 2,853 | 2,903 | 2,840 | 2,902 | 275,200 | 2,902 |
| 2024-10-23 | 2,873 | 2,892 | 2,850 | 2,868 | 217,900 | 2,868 |
| 2024-10-22 | 2,925 | 2,934 | 2,881 | 2,892 | 200,900 | 2,892 |
| 2024-10-21 | 2,994 | 3,005 | 2,941 | 2,956 | 199,900 | 2,956 |
| 2024-10-18 | 2,985 | 3,020 | 2,965 | 2,979 | 229,500 | 2,979 |
| 2024-10-17 | 2,959 | 2,988 | 2,920 | 2,969 | 332,500 | 2,969 |
| 2024-10-16 | 2,991 | 2,995 | 2,948 | 2,948 | 289,900 | 2,948 |
| 2024-10-15 | 2,920 | 3,010 | 2,912 | 3,010 | 351,100 | 3,010 |
| 2024-10-11 | 2,895 | 2,930 | 2,884 | 2,920 | 483,800 | 2,920 |
| 2024-10-10 | 2,925 | 2,925 | 2,861 | 2,899 | 385,400 | 2,899 |
| 2024-10-09 | 2,905 | 2,968 | 2,882 | 2,897 | 405,200 | 2,897 |
| 2024-10-08 | 2,790 | 2,871 | 2,772 | 2,858 | 540,600 | 2,858 |
| 2024-10-07 | 2,853 | 2,923 | 2,802 | 2,820 | 681,100 | 2,820 |
| 2024-10-04 | 2,572 | 2,639 | 2,572 | 2,621 | 153,500 | 2,621 |
| 2024-10-03 | 2,646 | 2,665 | 2,553 | 2,553 | 379,800 | 2,553 |
| 2024-10-02 | 2,598 | 2,608 | 2,549 | 2,559 | 154,000 | 2,559 |
| 2024-10-01 | 2,572 | 2,589 | 2,557 | 2,587 | 138,500 | 2,587 |
| 2024-09-30 | 2,563 | 2,589 | 2,538 | 2,575 | 196,800 | 2,575 |
| 2024-09-27 | 2,630 | 2,639 | 2,597 | 2,603 | 118,900 | 2,603 |
| 2024-09-26 | 2,596 | 2,630 | 2,591 | 2,630 | 142,600 | 2,630 |
| 2024-09-25 | 2,576 | 2,585 | 2,552 | 2,568 | 65,500 | 2,568 |
| 2024-09-24 | 2,593 | 2,605 | 2,565 | 2,566 | 147,100 | 2,566 |
| 2024-09-20 | 2,592 | 2,618 | 2,580 | 2,600 | 142,900 | 2,600 |
| 2024-09-19 | 2,590 | 2,609 | 2,579 | 2,593 | 80,200 | 2,593 |
| 2024-09-18 | 2,594 | 2,618 | 2,572 | 2,590 | 83,500 | 2,590 |
| 2024-09-17 | 2,576 | 2,603 | 2,573 | 2,599 | 64,800 | 2,599 |
| 2024-09-13 | 2,548 | 2,578 | 2,530 | 2,551 | 127,800 | 2,551 |
| 2024-09-12 | 2,601 | 2,606 | 2,554 | 2,573 | 72,600 | 2,573 |
| 2024-09-11 | 2,626 | 2,626 | 2,540 | 2,560 | 102,700 | 2,560 |
| 2024-09-10 | 2,584 | 2,639 | 2,584 | 2,626 | 174,800 | 2,626 |
| 2024-09-09 | 2,565 | 2,607 | 2,559 | 2,576 | 180,500 | 2,576 |
| 2024-09-06 | 2,541 | 2,569 | 2,539 | 2,565 | 84,200 | 2,565 |
| 2024-09-05 | 2,557 | 2,569 | 2,521 | 2,534 | 77,800 | 2,534 |
| 2024-09-04 | 2,530 | 2,565 | 2,526 | 2,555 | 96,700 | 2,555 |
| 2024-09-03 | 2,513 | 2,545 | 2,510 | 2,545 | 96,400 | 2,545 |
| 2024-09-02 | 2,547 | 2,554 | 2,495 | 2,515 | 77,700 | 2,515 |
| 2024-08-30 | 2,498 | 2,547 | 2,486 | 2,530 | 251,400 | 2,530 |
| 2024-08-29 | 2,525 | 2,551 | 2,468 | 2,521 | 164,800 | 2,521 |
| 2024-08-28 | 5,010 | 5,070 | 5,000 | 5,060 | 31,500 | 2,530 |
| 2024-08-27 | 5,020 | 5,070 | 5,020 | 5,070 | 29,100 | 2,535 |
| 2024-08-26 | 4,955 | 5,020 | 4,955 | 5,010 | 35,300 | 2,505 |
| 2024-08-23 | 4,940 | 4,970 | 4,930 | 4,945 | 20,600 | 2,472.50 |
| 2024-08-22 | 4,920 | 4,955 | 4,920 | 4,940 | 20,800 | 2,470 |
| 2024-08-21 | 4,900 | 4,995 | 4,900 | 4,920 | 34,000 | 2,460 |
| 2024-08-20 | 4,930 | 4,975 | 4,920 | 4,945 | 33,900 | 2,472.50 |
| 2024-08-19 | 4,920 | 4,950 | 4,895 | 4,935 | 32,800 | 2,467.50 |
| 2024-08-16 | 4,915 | 4,950 | 4,865 | 4,930 | 35,200 | 2,465 |
| 2024-08-15 | 4,915 | 4,925 | 4,875 | 4,875 | 52,900 | 2,437.50 |
| 2024-08-14 | 4,845 | 4,980 | 4,845 | 4,960 | 65,700 | 2,480 |
| 2024-08-13 | 4,775 | 4,860 | 4,730 | 4,845 | 65,200 | 2,422.50 |
| 2024-08-09 | 4,785 | 4,845 | 4,720 | 4,810 | 80,400 | 2,405 |
| 2024-08-08 | 4,670 | 4,805 | 4,660 | 4,715 | 70,700 | 2,357.50 |
| 2024-08-07 | 4,745 | 4,855 | 4,700 | 4,700 | 78,900 | 2,350 |
| 2024-08-06 | 4,825 | 4,895 | 4,725 | 4,765 | 98,000 | 2,382.50 |
| 2024-08-05 | 4,675 | 4,920 | 4,615 | 4,660 | 153,000 | 2,330 |
| 2024-08-02 | 4,960 | 4,985 | 4,880 | 4,910 | 85,700 | 2,455 |
| 2024-08-01 | 5,100 | 5,160 | 5,040 | 5,040 | 71,000 | 2,520 |
| 2024-07-31 | 5,070 | 5,150 | 5,050 | 5,130 | 36,900 | 2,565 |
| 2024-07-30 | 5,240 | 5,240 | 5,070 | 5,070 | 63,500 | 2,535 |
| 2024-07-29 | 5,200 | 5,260 | 5,170 | 5,240 | 62,400 | 2,620 |
| 2024-07-26 | 5,240 | 5,240 | 5,140 | 5,140 | 64,300 | 2,570 |
| 2024-07-25 | 5,140 | 5,280 | 5,140 | 5,220 | 102,000 | 2,610 |
| 2024-07-24 | 5,160 | 5,190 | 5,150 | 5,150 | 51,900 | 2,575 |
| 2024-07-23 | 5,150 | 5,210 | 5,130 | 5,150 | 62,400 | 2,575 |
| 2024-07-22 | 5,070 | 5,140 | 5,070 | 5,110 | 48,600 | 2,555 |
| 2024-07-19 | 5,030 | 5,080 | 5,010 | 5,070 | 43,500 | 2,535 |
| 2024-07-18 | 4,980 | 5,060 | 4,975 | 5,020 | 75,100 | 2,510 |
| 2024-07-17 | 4,935 | 5,010 | 4,915 | 4,980 | 55,200 | 2,490 |
| 2024-07-16 | 5,010 | 5,010 | 4,910 | 4,935 | 89,400 | 2,467.50 |
| 2024-07-12 | 4,955 | 5,010 | 4,930 | 4,980 | 51,300 | 2,490 |
| 2024-07-11 | 4,915 | 4,985 | 4,910 | 4,970 | 79,500 | 2,485 |
| 2024-07-10 | 4,920 | 4,955 | 4,880 | 4,905 | 77,500 | 2,452.50 |
| 2024-07-09 | 4,915 | 5,010 | 4,890 | 4,925 | 129,300 | 2,462.50 |
| 2024-07-08 | 5,050 | 5,090 | 4,820 | 4,865 | 198,900 | 2,432.50 |
| 2024-07-05 | 5,160 | 5,160 | 5,020 | 5,040 | 76,000 | 2,520 |
| 2024-07-04 | 5,150 | 5,180 | 5,110 | 5,120 | 61,300 | 2,560 |
| 2024-07-03 | 5,070 | 5,170 | 5,070 | 5,150 | 43,500 | 2,575 |
| 2024-07-02 | 5,060 | 5,120 | 5,060 | 5,090 | 57,600 | 2,545 |
| 2024-07-01 | 5,080 | 5,100 | 5,050 | 5,050 | 74,500 | 2,525 |
| 2024-06-28 | 5,050 | 5,080 | 5,010 | 5,050 | 63,900 | 2,525 |
| 2024-06-27 | 5,040 | 5,090 | 5,030 | 5,040 | 46,500 | 2,520 |
| 2024-06-26 | 4,970 | 5,080 | 4,960 | 5,040 | 65,000 | 2,520 |
| 2024-06-25 | 4,855 | 4,990 | 4,855 | 4,970 | 92,900 | 2,485 |
| 2024-06-24 | 4,850 | 4,875 | 4,825 | 4,855 | 27,300 | 2,427.50 |
| 2024-06-21 | 4,815 | 4,865 | 4,815 | 4,825 | 78,900 | 2,412.50 |
| 2024-06-20 | 4,855 | 4,880 | 4,810 | 4,830 | 30,700 | 2,415 |
| 2024-06-19 | 4,840 | 4,885 | 4,835 | 4,840 | 30,200 | 2,420 |
| 2024-06-18 | 4,870 | 4,890 | 4,840 | 4,865 | 25,700 | 2,432.50 |
| 2024-06-17 | 4,820 | 4,840 | 4,770 | 4,840 | 49,900 | 2,420 |
| 2024-06-14 | 4,820 | 4,845 | 4,795 | 4,815 | 59,800 | 2,407.50 |
| 2024-06-13 | 4,810 | 4,815 | 4,770 | 4,810 | 36,800 | 2,405 |
| 2024-06-12 | 4,825 | 4,830 | 4,790 | 4,805 | 44,400 | 2,402.50 |
| 2024-06-11 | 4,920 | 4,920 | 4,820 | 4,820 | 35,700 | 2,410 |
| 2024-06-10 | 4,860 | 4,915 | 4,860 | 4,900 | 40,300 | 2,450 |
| 2024-06-07 | 4,860 | 4,880 | 4,825 | 4,835 | 49,300 | 2,417.50 |
| 2024-06-06 | 4,935 | 4,935 | 4,870 | 4,890 | 37,200 | 2,445 |
| 2024-06-05 | 4,860 | 4,900 | 4,855 | 4,885 | 61,300 | 2,442.50 |
| 2024-06-04 | 4,815 | 4,860 | 4,800 | 4,860 | 38,600 | 2,430 |
| 2024-06-03 | 4,850 | 4,850 | 4,805 | 4,815 | 38,300 | 2,407.50 |
| 2024-05-31 | 4,775 | 4,840 | 4,745 | 4,820 | 95,800 | 2,410 |
| 2024-05-30 | 4,685 | 4,760 | 4,640 | 4,740 | 60,800 | 2,370 |
| 2024-05-29 | 4,665 | 4,700 | 4,650 | 4,690 | 57,500 | 2,345 |
| 2024-05-28 | 4,705 | 4,715 | 4,670 | 4,680 | 28,300 | 2,340 |
| 2024-05-27 | 4,650 | 4,705 | 4,650 | 4,705 | 36,700 | 2,352.50 |
| 2024-05-24 | 4,600 | 4,680 | 4,580 | 4,650 | 61,500 | 2,325 |
| 2024-05-23 | 4,640 | 4,645 | 4,605 | 4,620 | 37,800 | 2,310 |
| 2024-05-22 | 4,640 | 4,670 | 4,610 | 4,640 | 68,000 | 2,320 |
| 2024-05-21 | 4,710 | 4,740 | 4,690 | 4,690 | 26,300 | 2,345 |
| 2024-05-20 | 4,730 | 4,740 | 4,675 | 4,680 | 32,100 | 2,340 |
| 2024-05-17 | 4,685 | 4,735 | 4,665 | 4,720 | 42,200 | 2,360 |
| 2024-05-16 | 4,670 | 4,690 | 4,630 | 4,680 | 48,800 | 2,340 |
| 2024-05-15 | 4,700 | 4,700 | 4,670 | 4,670 | 25,900 | 2,335 |
| 2024-05-14 | 4,695 | 4,710 | 4,655 | 4,695 | 65,600 | 2,347.50 |
| 2024-05-13 | 4,670 | 4,725 | 4,655 | 4,715 | 51,100 | 2,357.50 |
| 2024-05-10 | 4,685 | 4,695 | 4,675 | 4,685 | 40,400 | 2,342.50 |
| 2024-05-09 | 4,685 | 4,730 | 4,670 | 4,695 | 29,000 | 2,347.50 |
| 2024-05-08 | 4,750 | 4,770 | 4,685 | 4,685 | 29,300 | 2,342.50 |
| 2024-05-07 | 4,720 | 4,750 | 4,700 | 4,745 | 42,700 | 2,372.50 |
| 2024-05-02 | 4,730 | 4,740 | 4,685 | 4,700 | 37,900 | 2,350 |
| 2024-05-01 | 4,720 | 4,725 | 4,695 | 4,725 | 29,300 | 2,362.50 |
| 2024-04-30 | 4,745 | 4,745 | 4,655 | 4,735 | 71,600 | 2,367.50 |
| 2024-04-26 | 4,705 | 4,720 | 4,660 | 4,690 | 42,100 | 2,345 |
| 2024-04-25 | 4,820 | 4,825 | 4,720 | 4,725 | 59,800 | 2,362.50 |
| 2024-04-24 | 4,815 | 4,840 | 4,795 | 4,830 | 38,500 | 2,415 |
| 2024-04-23 | 4,795 | 4,840 | 4,780 | 4,815 | 38,100 | 2,407.50 |
| 2024-04-22 | 4,870 | 4,880 | 4,795 | 4,795 | 58,500 | 2,397.50 |
| 2024-04-19 | 4,925 | 4,925 | 4,805 | 4,815 | 77,800 | 2,407.50 |
| 2024-04-18 | 4,845 | 4,920 | 4,845 | 4,890 | 77,900 | 2,445 |
| 2024-04-17 | 4,920 | 4,920 | 4,785 | 4,845 | 61,600 | 2,422.50 |
| 2024-04-16 | 4,905 | 4,910 | 4,850 | 4,875 | 61,800 | 2,437.50 |
| 2024-04-15 | 4,930 | 4,945 | 4,900 | 4,920 | 51,600 | 2,460 |
| 2024-04-12 | 4,890 | 4,950 | 4,870 | 4,940 | 82,800 | 2,470 |
| 2024-04-11 | 4,880 | 4,895 | 4,840 | 4,890 | 87,700 | 2,445 |
| 2024-04-10 | 4,940 | 4,990 | 4,870 | 4,880 | 67,500 | 2,440 |
| 2024-04-09 | 5,050 | 5,050 | 4,940 | 4,955 | 102,700 | 2,477.50 |
| 2024-04-08 | 5,010 | 5,110 | 4,965 | 5,040 | 281,400 | 2,520 |
| 2024-04-05 | 4,620 | 4,810 | 4,620 | 4,795 | 243,200 | 2,397.50 |
| 2024-04-04 | 4,635 | 4,670 | 4,620 | 4,655 | 79,300 | 2,327.50 |
| 2024-04-03 | 4,620 | 4,650 | 4,590 | 4,630 | 62,100 | 2,315 |
| 2024-04-02 | 4,665 | 4,665 | 4,595 | 4,625 | 109,800 | 2,312.50 |
| 2024-04-01 | 4,700 | 4,700 | 4,640 | 4,665 | 90,000 | 2,332.50 |
| 2024-03-29 | 4,680 | 4,710 | 4,680 | 4,700 | 32,700 | 2,350 |
| 2024-03-28 | 4,725 | 4,735 | 4,665 | 4,680 | 59,300 | 2,340 |
| 2024-03-27 | 4,720 | 4,755 | 4,710 | 4,735 | 54,200 | 2,367.50 |
| 2024-03-26 | 4,700 | 4,725 | 4,680 | 4,720 | 29,500 | 2,360 |
| 2024-03-25 | 4,750 | 4,750 | 4,695 | 4,700 | 43,500 | 2,350 |
| 2024-03-22 | 4,720 | 4,760 | 4,705 | 4,750 | 84,600 | 2,375 |
| 2024-03-21 | 4,720 | 4,730 | 4,685 | 4,705 | 49,100 | 2,352.50 |
| 2024-03-19 | 4,690 | 4,705 | 4,665 | 4,685 | 38,700 | 2,342.50 |
| 2024-03-18 | 4,710 | 4,715 | 4,680 | 4,710 | 48,200 | 2,355 |
| 2024-03-15 | 4,615 | 4,695 | 4,605 | 4,685 | 115,900 | 2,342.50 |
| 2024-03-14 | 4,590 | 4,635 | 4,575 | 4,635 | 54,500 | 2,317.50 |
| 2024-03-13 | 4,600 | 4,610 | 4,540 | 4,600 | 78,900 | 2,300 |
| 2024-03-12 | 4,585 | 4,595 | 4,520 | 4,595 | 60,600 | 2,297.50 |
| 2024-03-11 | 4,550 | 4,600 | 4,540 | 4,590 | 105,600 | 2,295 |
| 2024-03-08 | 4,575 | 4,575 | 4,525 | 4,555 | 78,400 | 2,277.50 |
| 2024-03-07 | 4,575 | 4,595 | 4,555 | 4,595 | 103,000 | 2,297.50 |
| 2024-03-06 | 4,495 | 4,565 | 4,490 | 4,555 | 87,300 | 2,277.50 |
| 2024-03-05 | 4,505 | 4,515 | 4,475 | 4,510 | 58,800 | 2,255 |
| 2024-03-04 | 4,555 | 4,555 | 4,500 | 4,525 | 116,600 | 2,262.50 |
| 2024-03-01 | 4,605 | 4,610 | 4,525 | 4,555 | 96,100 | 2,277.50 |
| 2024-02-29 | 4,535 | 4,630 | 4,520 | 4,605 | 265,500 | 2,302.50 |
| 2024-02-28 | 4,390 | 4,500 | 4,380 | 4,495 | 401,500 | 2,247.50 |
| 2024-02-27 | 4,565 | 4,585 | 4,530 | 4,535 | 626,300 | 2,267.50 |
| 2024-02-26 | 4,545 | 4,605 | 4,545 | 4,570 | 283,500 | 2,285 |
| 2024-02-22 | 4,550 | 4,575 | 4,525 | 4,545 | 191,800 | 2,272.50 |
| 2024-02-21 | 4,570 | 4,575 | 4,525 | 4,550 | 310,800 | 2,275 |
| 2024-02-20 | 4,595 | 4,595 | 4,535 | 4,545 | 132,100 | 2,272.50 |
| 2024-02-19 | 4,505 | 4,560 | 4,505 | 4,550 | 208,600 | 2,275 |
| 2024-02-16 | 4,525 | 4,535 | 4,495 | 4,505 | 231,700 | 2,252.50 |
| 2024-02-15 | 4,505 | 4,505 | 4,460 | 4,480 | 330,900 | 2,240 |
| 2024-02-14 | 4,515 | 4,520 | 4,480 | 4,505 | 231,700 | 2,252.50 |
| 2024-02-13 | 4,565 | 4,565 | 4,510 | 4,525 | 304,900 | 2,262.50 |
| 2024-02-09 | 4,545 | 4,605 | 4,530 | 4,585 | 222,400 | 2,292.50 |
| 2024-02-08 | 4,550 | 4,575 | 4,510 | 4,545 | 242,000 | 2,272.50 |
| 2024-02-07 | 4,475 | 4,585 | 4,465 | 4,580 | 270,000 | 2,290 |
| 2024-02-06 | 4,625 | 4,650 | 4,530 | 4,540 | 325,600 | 2,270 |
| 2024-02-05 | 4,490 | 4,535 | 4,485 | 4,515 | 184,200 | 2,257.50 |
| 2024-02-02 | 4,530 | 4,535 | 4,500 | 4,505 | 105,600 | 2,252.50 |
| 2024-02-01 | 4,545 | 4,580 | 4,520 | 4,535 | 131,800 | 2,267.50 |
| 2024-01-31 | 4,540 | 4,575 | 4,530 | 4,565 | 80,400 | 2,282.50 |
| 2024-01-30 | 4,540 | 4,560 | 4,510 | 4,520 | 82,400 | 2,260 |
| 2024-01-29 | 4,520 | 4,580 | 4,520 | 4,560 | 79,500 | 2,280 |
| 2024-01-26 | 4,555 | 4,590 | 4,545 | 4,550 | 57,200 | 2,275 |
| 2024-01-25 | 4,550 | 4,570 | 4,525 | 4,570 | 69,400 | 2,285 |
| 2024-01-24 | 4,545 | 4,580 | 4,530 | 4,550 | 93,900 | 2,275 |
| 2024-01-23 | 4,550 | 4,575 | 4,535 | 4,565 | 63,400 | 2,282.50 |
| 2024-01-22 | 4,510 | 4,545 | 4,500 | 4,545 | 53,700 | 2,272.50 |
| 2024-01-19 | 4,550 | 4,550 | 4,470 | 4,490 | 90,300 | 2,245 |
| 2024-01-18 | 4,505 | 4,560 | 4,490 | 4,550 | 66,500 | 2,275 |
| 2024-01-17 | 4,530 | 4,555 | 4,480 | 4,485 | 81,400 | 2,242.50 |
| 2024-01-16 | 4,645 | 4,655 | 4,515 | 4,515 | 115,000 | 2,257.50 |
| 2024-01-15 | 4,615 | 4,680 | 4,615 | 4,665 | 187,500 | 2,332.50 |
| 2024-01-12 | 4,665 | 4,665 | 4,590 | 4,625 | 90,000 | 2,312.50 |
| 2024-01-11 | 4,690 | 4,690 | 4,615 | 4,625 | 78,400 | 2,312.50 |
| 2024-01-10 | 4,670 | 4,760 | 4,620 | 4,635 | 342,900 | 2,317.50 |
| 2024-01-09 | 4,660 | 4,760 | 4,650 | 4,685 | 301,800 | 2,342.50 |
| 2024-01-05 | 4,595 | 4,640 | 4,595 | 4,615 | 151,300 | 2,307.50 |
| 2024-01-04 | 4,600 | 4,600 | 4,535 | 4,590 | 83,700 | 2,295 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
