4671 (株)ファルコホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,263 | 2,281 | 2,263 | 2,280 | 4,800 | 2,280 |
| 2024-11-21 | 2,276 | 2,291 | 2,260 | 2,263 | 11,800 | 2,263 |
| 2024-11-20 | 2,301 | 2,316 | 2,286 | 2,289 | 3,300 | 2,289 |
| 2024-11-19 | 2,309 | 2,310 | 2,291 | 2,292 | 4,900 | 2,292 |
| 2024-11-18 | 2,302 | 2,314 | 2,297 | 2,305 | 4,700 | 2,305 |
| 2024-11-15 | 2,288 | 2,303 | 2,284 | 2,289 | 10,200 | 2,289 |
| 2024-11-14 | 2,323 | 2,323 | 2,290 | 2,293 | 17,400 | 2,293 |
| 2024-11-13 | 2,323 | 2,334 | 2,311 | 2,320 | 8,200 | 2,320 |
| 2024-11-12 | 2,329 | 2,342 | 2,326 | 2,329 | 8,900 | 2,329 |
| 2024-11-11 | 2,337 | 2,344 | 2,325 | 2,328 | 13,000 | 2,328 |
| 2024-11-08 | 2,382 | 2,400 | 2,360 | 2,389 | 8,500 | 2,389 |
| 2024-11-07 | 2,356 | 2,390 | 2,342 | 2,390 | 7,500 | 2,390 |
| 2024-11-06 | 2,368 | 2,381 | 2,352 | 2,372 | 5,700 | 2,372 |
| 2024-11-05 | 2,369 | 2,370 | 2,328 | 2,357 | 8,600 | 2,357 |
| 2024-11-01 | 2,356 | 2,379 | 2,332 | 2,359 | 5,600 | 2,359 |
| 2024-10-31 | 2,371 | 2,371 | 2,336 | 2,363 | 12,200 | 2,363 |
| 2024-10-30 | 2,400 | 2,400 | 2,338 | 2,362 | 86,200 | 2,362 |
| 2024-10-29 | 2,361 | 2,380 | 2,332 | 2,380 | 9,800 | 2,380 |
| 2024-10-28 | 2,337 | 2,361 | 2,316 | 2,361 | 9,400 | 2,361 |
| 2024-10-25 | 2,353 | 2,355 | 2,307 | 2,312 | 12,900 | 2,312 |
| 2024-10-24 | 2,350 | 2,365 | 2,326 | 2,349 | 22,900 | 2,349 |
| 2024-10-23 | 2,395 | 2,397 | 2,341 | 2,359 | 14,100 | 2,359 |
| 2024-10-22 | 2,420 | 2,420 | 2,378 | 2,389 | 14,500 | 2,389 |
| 2024-10-21 | 2,433 | 2,445 | 2,417 | 2,437 | 13,700 | 2,437 |
| 2024-10-18 | 2,499 | 2,499 | 2,424 | 2,441 | 6,000 | 2,441 |
| 2024-10-17 | 2,492 | 2,524 | 2,480 | 2,488 | 7,600 | 2,488 |
| 2024-10-16 | 2,501 | 2,539 | 2,497 | 2,518 | 13,100 | 2,518 |
| 2024-10-15 | 2,481 | 2,501 | 2,454 | 2,501 | 14,800 | 2,501 |
| 2024-10-11 | 2,507 | 2,528 | 2,459 | 2,471 | 22,200 | 2,471 |
| 2024-10-10 | 2,516 | 2,524 | 2,497 | 2,500 | 16,100 | 2,500 |
| 2024-10-09 | 2,490 | 2,533 | 2,490 | 2,533 | 26,200 | 2,533 |
| 2024-10-08 | 2,446 | 2,482 | 2,432 | 2,471 | 30,000 | 2,471 |
| 2024-10-07 | 2,459 | 2,478 | 2,390 | 2,467 | 30,000 | 2,467 |
| 2024-10-04 | 2,430 | 2,477 | 2,415 | 2,459 | 25,500 | 2,459 |
| 2024-10-03 | 2,394 | 2,410 | 2,369 | 2,407 | 15,800 | 2,407 |
| 2024-10-02 | 2,349 | 2,368 | 2,327 | 2,347 | 15,600 | 2,347 |
| 2024-10-01 | 2,366 | 2,378 | 2,339 | 2,360 | 14,500 | 2,360 |
| 2024-09-30 | 2,355 | 2,388 | 2,347 | 2,355 | 21,100 | 2,355 |
| 2024-09-27 | 2,398 | 2,424 | 2,376 | 2,405 | 25,900 | 2,405 |
| 2024-09-26 | 2,423 | 2,439 | 2,364 | 2,429 | 51,600 | 2,429 |
| 2024-09-25 | 2,410 | 2,425 | 2,394 | 2,406 | 21,700 | 2,406 |
| 2024-09-24 | 2,367 | 2,409 | 2,355 | 2,389 | 20,700 | 2,389 |
| 2024-09-20 | 2,366 | 2,373 | 2,350 | 2,358 | 14,100 | 2,358 |
| 2024-09-19 | 2,340 | 2,370 | 2,336 | 2,358 | 11,600 | 2,358 |
| 2024-09-18 | 2,339 | 2,339 | 2,313 | 2,330 | 11,600 | 2,330 |
| 2024-09-17 | 2,291 | 2,320 | 2,285 | 2,313 | 19,800 | 2,313 |
| 2024-09-13 | 2,315 | 2,320 | 2,300 | 2,300 | 16,400 | 2,300 |
| 2024-09-12 | 2,344 | 2,353 | 2,297 | 2,321 | 19,700 | 2,321 |
| 2024-09-11 | 2,349 | 2,355 | 2,281 | 2,294 | 34,400 | 2,294 |
| 2024-09-10 | 2,372 | 2,372 | 2,341 | 2,359 | 21,100 | 2,359 |
| 2024-09-09 | 2,298 | 2,342 | 2,290 | 2,322 | 15,300 | 2,322 |
| 2024-09-06 | 2,375 | 2,375 | 2,304 | 2,331 | 15,100 | 2,331 |
| 2024-09-05 | 2,386 | 2,397 | 2,340 | 2,347 | 25,600 | 2,347 |
| 2024-09-04 | 2,407 | 2,431 | 2,381 | 2,386 | 37,300 | 2,386 |
| 2024-09-03 | 2,407 | 2,446 | 2,407 | 2,446 | 10,300 | 2,446 |
| 2024-09-02 | 2,454 | 2,454 | 2,407 | 2,407 | 13,100 | 2,407 |
| 2024-08-30 | 2,428 | 2,434 | 2,415 | 2,430 | 15,000 | 2,430 |
| 2024-08-29 | 2,402 | 2,434 | 2,400 | 2,430 | 15,700 | 2,430 |
| 2024-08-28 | 2,425 | 2,425 | 2,402 | 2,419 | 4,200 | 2,419 |
| 2024-08-27 | 2,401 | 2,418 | 2,391 | 2,414 | 5,100 | 2,414 |
| 2024-08-26 | 2,400 | 2,426 | 2,389 | 2,390 | 10,100 | 2,390 |
| 2024-08-23 | 2,371 | 2,407 | 2,371 | 2,380 | 5,400 | 2,380 |
| 2024-08-22 | 2,397 | 2,403 | 2,366 | 2,390 | 4,400 | 2,390 |
| 2024-08-21 | 2,376 | 2,403 | 2,376 | 2,386 | 4,500 | 2,386 |
| 2024-08-20 | 2,420 | 2,442 | 2,376 | 2,403 | 14,000 | 2,403 |
| 2024-08-19 | 2,399 | 2,409 | 2,359 | 2,361 | 11,500 | 2,361 |
| 2024-08-16 | 2,371 | 2,385 | 2,359 | 2,385 | 8,500 | 2,385 |
| 2024-08-15 | 2,364 | 2,371 | 2,336 | 2,356 | 13,600 | 2,356 |
| 2024-08-14 | 2,350 | 2,371 | 2,321 | 2,364 | 13,400 | 2,364 |
| 2024-08-13 | 2,324 | 2,344 | 2,299 | 2,336 | 13,800 | 2,336 |
| 2024-08-09 | 2,295 | 2,306 | 2,238 | 2,258 | 15,100 | 2,258 |
| 2024-08-08 | 2,266 | 2,305 | 2,218 | 2,245 | 12,500 | 2,245 |
| 2024-08-07 | 2,243 | 2,339 | 2,227 | 2,267 | 20,400 | 2,267 |
| 2024-08-06 | 2,167 | 2,299 | 2,167 | 2,243 | 27,600 | 2,243 |
| 2024-08-05 | 2,239 | 2,241 | 2,053 | 2,067 | 49,900 | 2,067 |
| 2024-08-02 | 2,353 | 2,357 | 2,289 | 2,289 | 31,000 | 2,289 |
| 2024-08-01 | 2,505 | 2,505 | 2,374 | 2,408 | 21,400 | 2,408 |
| 2024-07-31 | 2,401 | 2,509 | 2,393 | 2,505 | 27,500 | 2,505 |
| 2024-07-30 | 2,408 | 2,418 | 2,401 | 2,412 | 20,600 | 2,412 |
| 2024-07-29 | 2,395 | 2,417 | 2,379 | 2,398 | 12,200 | 2,398 |
| 2024-07-26 | 2,345 | 2,364 | 2,345 | 2,352 | 11,900 | 2,352 |
| 2024-07-25 | 2,365 | 2,368 | 2,340 | 2,345 | 18,400 | 2,345 |
| 2024-07-24 | 2,410 | 2,421 | 2,365 | 2,365 | 15,300 | 2,365 |
| 2024-07-23 | 2,404 | 2,432 | 2,404 | 2,410 | 13,400 | 2,410 |
| 2024-07-22 | 2,424 | 2,424 | 2,393 | 2,404 | 14,400 | 2,404 |
| 2024-07-19 | 2,445 | 2,453 | 2,423 | 2,437 | 12,000 | 2,437 |
| 2024-07-18 | 2,439 | 2,458 | 2,417 | 2,444 | 19,000 | 2,444 |
| 2024-07-17 | 2,390 | 2,483 | 2,390 | 2,483 | 35,000 | 2,483 |
| 2024-07-16 | 2,373 | 2,427 | 2,373 | 2,385 | 57,700 | 2,385 |
| 2024-07-12 | 2,368 | 2,379 | 2,356 | 2,371 | 50,900 | 2,371 |
| 2024-07-11 | 2,363 | 2,378 | 2,353 | 2,368 | 28,600 | 2,368 |
| 2024-07-10 | 2,352 | 2,353 | 2,332 | 2,353 | 15,700 | 2,353 |
| 2024-07-09 | 2,369 | 2,369 | 2,330 | 2,352 | 18,000 | 2,352 |
| 2024-07-08 | 2,371 | 2,380 | 2,340 | 2,341 | 11,400 | 2,341 |
| 2024-07-05 | 2,379 | 2,390 | 2,369 | 2,370 | 16,700 | 2,370 |
| 2024-07-04 | 2,349 | 2,379 | 2,339 | 2,379 | 16,600 | 2,379 |
| 2024-07-03 | 2,345 | 2,354 | 2,336 | 2,345 | 18,600 | 2,345 |
| 2024-07-02 | 2,338 | 2,369 | 2,336 | 2,345 | 42,700 | 2,345 |
| 2024-07-01 | 2,342 | 2,351 | 2,322 | 2,336 | 52,300 | 2,336 |
| 2024-06-28 | 2,310 | 2,310 | 2,299 | 2,307 | 25,200 | 2,307 |
| 2024-06-27 | 2,300 | 2,321 | 2,296 | 2,318 | 31,900 | 2,318 |
| 2024-06-26 | 2,294 | 2,298 | 2,288 | 2,296 | 13,900 | 2,296 |
| 2024-06-25 | 2,298 | 2,305 | 2,290 | 2,297 | 20,200 | 2,297 |
| 2024-06-24 | 2,304 | 2,309 | 2,286 | 2,290 | 26,900 | 2,290 |
| 2024-06-21 | 2,290 | 2,311 | 2,290 | 2,290 | 15,600 | 2,290 |
| 2024-06-20 | 2,310 | 2,312 | 2,285 | 2,290 | 15,300 | 2,290 |
| 2024-06-19 | 2,298 | 2,310 | 2,298 | 2,310 | 13,200 | 2,310 |
| 2024-06-18 | 2,325 | 2,325 | 2,299 | 2,302 | 30,600 | 2,302 |
| 2024-06-17 | 2,300 | 2,303 | 2,284 | 2,295 | 18,400 | 2,295 |
| 2024-06-14 | 2,283 | 2,307 | 2,283 | 2,298 | 19,000 | 2,298 |
| 2024-06-13 | 2,292 | 2,297 | 2,286 | 2,286 | 13,900 | 2,286 |
| 2024-06-12 | 2,290 | 2,299 | 2,290 | 2,294 | 7,600 | 2,294 |
| 2024-06-11 | 2,301 | 2,305 | 2,291 | 2,291 | 13,000 | 2,291 |
| 2024-06-10 | 2,300 | 2,304 | 2,295 | 2,301 | 12,600 | 2,301 |
| 2024-06-07 | 2,289 | 2,299 | 2,287 | 2,296 | 8,300 | 2,296 |
| 2024-06-06 | 2,300 | 2,300 | 2,285 | 2,293 | 8,100 | 2,293 |
| 2024-06-05 | 2,303 | 2,304 | 2,294 | 2,294 | 8,800 | 2,294 |
| 2024-06-04 | 2,300 | 2,317 | 2,297 | 2,304 | 11,700 | 2,304 |
| 2024-06-03 | 2,322 | 2,322 | 2,298 | 2,303 | 10,100 | 2,303 |
| 2024-05-31 | 2,287 | 2,312 | 2,273 | 2,312 | 16,000 | 2,312 |
| 2024-05-30 | 2,282 | 2,286 | 2,266 | 2,281 | 13,200 | 2,281 |
| 2024-05-29 | 2,299 | 2,302 | 2,280 | 2,280 | 17,300 | 2,280 |
| 2024-05-28 | 2,294 | 2,302 | 2,293 | 2,302 | 7,200 | 2,302 |
| 2024-05-27 | 2,299 | 2,300 | 2,292 | 2,294 | 5,200 | 2,294 |
| 2024-05-24 | 2,286 | 2,311 | 2,285 | 2,299 | 12,000 | 2,299 |
| 2024-05-23 | 2,289 | 2,299 | 2,280 | 2,285 | 11,300 | 2,285 |
| 2024-05-22 | 2,300 | 2,300 | 2,285 | 2,285 | 13,700 | 2,285 |
| 2024-05-21 | 2,285 | 2,302 | 2,285 | 2,289 | 6,700 | 2,289 |
| 2024-05-20 | 2,299 | 2,313 | 2,288 | 2,292 | 17,300 | 2,292 |
| 2024-05-17 | 2,277 | 2,295 | 2,261 | 2,295 | 8,100 | 2,295 |
| 2024-05-16 | 2,269 | 2,280 | 2,252 | 2,280 | 9,900 | 2,280 |
| 2024-05-15 | 2,302 | 2,302 | 2,267 | 2,268 | 11,200 | 2,268 |
| 2024-05-14 | 2,300 | 2,300 | 2,280 | 2,296 | 12,500 | 2,296 |
| 2024-05-13 | 2,318 | 2,320 | 2,266 | 2,291 | 37,600 | 2,291 |
| 2024-05-10 | 2,239 | 2,240 | 2,190 | 2,220 | 36,000 | 2,220 |
| 2024-05-09 | 2,196 | 2,219 | 2,192 | 2,208 | 8,500 | 2,208 |
| 2024-05-08 | 2,213 | 2,216 | 2,190 | 2,196 | 17,100 | 2,196 |
| 2024-05-07 | 2,200 | 2,220 | 2,200 | 2,213 | 12,500 | 2,213 |
| 2024-05-02 | 2,212 | 2,212 | 2,180 | 2,190 | 12,100 | 2,190 |
| 2024-05-01 | 2,236 | 2,236 | 2,191 | 2,195 | 12,900 | 2,195 |
| 2024-04-30 | 2,253 | 2,253 | 2,219 | 2,221 | 8,800 | 2,221 |
| 2024-04-26 | 2,241 | 2,241 | 2,212 | 2,231 | 13,700 | 2,231 |
| 2024-04-25 | 2,263 | 2,263 | 2,240 | 2,245 | 7,700 | 2,245 |
| 2024-04-24 | 2,235 | 2,270 | 2,233 | 2,265 | 13,200 | 2,265 |
| 2024-04-23 | 2,211 | 2,224 | 2,204 | 2,218 | 6,400 | 2,218 |
| 2024-04-22 | 2,188 | 2,209 | 2,188 | 2,203 | 7,900 | 2,203 |
| 2024-04-19 | 2,224 | 2,224 | 2,160 | 2,171 | 17,600 | 2,171 |
| 2024-04-18 | 2,195 | 2,233 | 2,195 | 2,229 | 8,500 | 2,229 |
| 2024-04-17 | 2,215 | 2,226 | 2,182 | 2,187 | 17,600 | 2,187 |
| 2024-04-16 | 2,280 | 2,280 | 2,209 | 2,215 | 50,300 | 2,215 |
| 2024-04-15 | 2,300 | 2,304 | 2,289 | 2,291 | 7,900 | 2,291 |
| 2024-04-12 | 2,298 | 2,315 | 2,297 | 2,304 | 17,100 | 2,304 |
| 2024-04-11 | 2,298 | 2,305 | 2,295 | 2,305 | 6,500 | 2,305 |
| 2024-04-10 | 2,305 | 2,311 | 2,298 | 2,302 | 11,100 | 2,302 |
| 2024-04-09 | 2,288 | 2,313 | 2,265 | 2,305 | 10,500 | 2,305 |
| 2024-04-08 | 2,276 | 2,283 | 2,249 | 2,276 | 11,400 | 2,276 |
| 2024-04-05 | 2,241 | 2,270 | 2,230 | 2,261 | 11,200 | 2,261 |
| 2024-04-04 | 2,271 | 2,271 | 2,248 | 2,258 | 15,300 | 2,258 |
| 2024-04-03 | 2,263 | 2,286 | 2,263 | 2,271 | 13,000 | 2,271 |
| 2024-04-02 | 2,300 | 2,305 | 2,267 | 2,267 | 14,900 | 2,267 |
| 2024-04-01 | 2,336 | 2,336 | 2,298 | 2,300 | 14,700 | 2,300 |
| 2024-03-29 | 2,323 | 2,348 | 2,323 | 2,338 | 14,300 | 2,338 |
| 2024-03-28 | 2,303 | 2,356 | 2,296 | 2,323 | 45,800 | 2,323 |
| 2024-03-27 | 2,354 | 2,367 | 2,340 | 2,361 | 107,300 | 2,361 |
| 2024-03-26 | 2,350 | 2,357 | 2,345 | 2,351 | 20,800 | 2,351 |
| 2024-03-25 | 2,362 | 2,362 | 2,343 | 2,350 | 31,900 | 2,350 |
| 2024-03-22 | 2,358 | 2,362 | 2,339 | 2,362 | 29,300 | 2,362 |
| 2024-03-21 | 2,354 | 2,365 | 2,342 | 2,349 | 33,400 | 2,349 |
| 2024-03-19 | 2,344 | 2,350 | 2,328 | 2,350 | 32,300 | 2,350 |
| 2024-03-18 | 2,338 | 2,345 | 2,320 | 2,345 | 26,800 | 2,345 |
| 2024-03-15 | 2,331 | 2,340 | 2,323 | 2,336 | 17,100 | 2,336 |
| 2024-03-14 | 2,318 | 2,334 | 2,303 | 2,332 | 22,200 | 2,332 |
| 2024-03-13 | 2,324 | 2,336 | 2,296 | 2,318 | 31,800 | 2,318 |
| 2024-03-12 | 2,290 | 2,320 | 2,279 | 2,320 | 21,100 | 2,320 |
| 2024-03-11 | 2,335 | 2,335 | 2,273 | 2,290 | 43,400 | 2,290 |
| 2024-03-08 | 2,317 | 2,341 | 2,314 | 2,337 | 38,600 | 2,337 |
| 2024-03-07 | 2,322 | 2,333 | 2,310 | 2,321 | 25,000 | 2,321 |
| 2024-03-06 | 2,311 | 2,330 | 2,303 | 2,330 | 36,500 | 2,330 |
| 2024-03-05 | 2,292 | 2,320 | 2,290 | 2,317 | 22,300 | 2,317 |
| 2024-03-04 | 2,309 | 2,326 | 2,292 | 2,292 | 41,100 | 2,292 |
| 2024-03-01 | 2,307 | 2,312 | 2,293 | 2,301 | 17,000 | 2,301 |
| 2024-02-29 | 2,292 | 2,309 | 2,279 | 2,297 | 27,600 | 2,297 |
| 2024-02-28 | 2,308 | 2,315 | 2,288 | 2,303 | 43,600 | 2,303 |
| 2024-02-27 | 2,296 | 2,315 | 2,292 | 2,302 | 26,100 | 2,302 |
| 2024-02-26 | 2,296 | 2,311 | 2,287 | 2,296 | 30,900 | 2,296 |
| 2024-02-22 | 2,312 | 2,318 | 2,284 | 2,295 | 22,800 | 2,295 |
| 2024-02-21 | 2,300 | 2,370 | 2,300 | 2,307 | 70,800 | 2,307 |
| 2024-02-20 | 2,300 | 2,329 | 2,296 | 2,298 | 24,100 | 2,298 |
| 2024-02-19 | 2,289 | 2,315 | 2,289 | 2,298 | 26,500 | 2,298 |
| 2024-02-16 | 2,267 | 2,305 | 2,243 | 2,273 | 36,500 | 2,273 |
| 2024-02-15 | 2,296 | 2,308 | 2,267 | 2,267 | 29,100 | 2,267 |
| 2024-02-14 | 2,292 | 2,314 | 2,270 | 2,270 | 45,600 | 2,270 |
| 2024-02-13 | 2,331 | 2,360 | 2,291 | 2,303 | 140,300 | 2,303 |
| 2024-02-09 | 2,010 | 2,014 | 1,981 | 1,991 | 14,800 | 1,991 |
| 2024-02-08 | 2,034 | 2,034 | 1,990 | 2,023 | 16,000 | 2,023 |
| 2024-02-07 | 2,053 | 2,067 | 2,039 | 2,056 | 9,800 | 2,056 |
| 2024-02-06 | 2,063 | 2,077 | 2,045 | 2,066 | 12,100 | 2,066 |
| 2024-02-05 | 2,078 | 2,081 | 2,060 | 2,061 | 6,800 | 2,061 |
| 2024-02-02 | 2,118 | 2,118 | 2,078 | 2,078 | 10,200 | 2,078 |
| 2024-02-01 | 2,108 | 2,125 | 2,108 | 2,125 | 9,000 | 2,125 |
| 2024-01-31 | 2,128 | 2,146 | 2,111 | 2,146 | 11,800 | 2,146 |
| 2024-01-30 | 2,186 | 2,186 | 2,119 | 2,128 | 12,000 | 2,128 |
| 2024-01-29 | 2,190 | 2,201 | 2,186 | 2,186 | 9,600 | 2,186 |
| 2024-01-26 | 2,210 | 2,210 | 2,186 | 2,190 | 13,700 | 2,190 |
| 2024-01-25 | 2,176 | 2,215 | 2,169 | 2,200 | 29,900 | 2,200 |
| 2024-01-24 | 2,167 | 2,183 | 2,157 | 2,176 | 17,900 | 2,176 |
| 2024-01-23 | 2,189 | 2,189 | 2,167 | 2,167 | 15,200 | 2,167 |
| 2024-01-22 | 2,155 | 2,186 | 2,155 | 2,186 | 15,700 | 2,186 |
| 2024-01-19 | 2,153 | 2,155 | 2,141 | 2,155 | 13,100 | 2,155 |
| 2024-01-18 | 2,149 | 2,159 | 2,134 | 2,153 | 17,300 | 2,153 |
| 2024-01-17 | 2,173 | 2,175 | 2,142 | 2,142 | 13,800 | 2,142 |
| 2024-01-16 | 2,180 | 2,190 | 2,165 | 2,173 | 16,000 | 2,173 |
| 2024-01-15 | 2,154 | 2,191 | 2,154 | 2,174 | 24,000 | 2,174 |
| 2024-01-12 | 2,167 | 2,167 | 2,132 | 2,154 | 15,900 | 2,154 |
| 2024-01-11 | 2,167 | 2,167 | 2,145 | 2,149 | 18,900 | 2,149 |
| 2024-01-10 | 2,150 | 2,175 | 2,145 | 2,160 | 27,200 | 2,160 |
| 2024-01-09 | 2,125 | 2,150 | 2,123 | 2,148 | 19,300 | 2,148 |
| 2024-01-05 | 2,135 | 2,135 | 2,108 | 2,123 | 17,700 | 2,123 |
| 2024-01-04 | 2,151 | 2,151 | 2,112 | 2,135 | 24,300 | 2,135 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
