4776 サイボウズ(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 | 2,044 | 2,072 | 2,041 | 2,055 | 181,600 | 2,055 |
| 2024-11-20 | 2,048 | 2,060 | 2,022 | 2,029 | 121,300 | 2,029 |
| 2024-11-19 | 2,061 | 2,087 | 2,038 | 2,045 | 197,600 | 2,045 |
| 2024-11-18 | 2,066 | 2,104 | 2,031 | 2,051 | 193,600 | 2,051 |
| 2024-11-15 | 2,042 | 2,070 | 1,994 | 2,066 | 287,000 | 2,066 |
| 2024-11-14 | 2,061 | 2,140 | 2,010 | 2,078 | 522,500 | 2,078 |
| 2024-11-13 | 2,149 | 2,204 | 2,129 | 2,154 | 297,100 | 2,154 |
| 2024-11-12 | 2,182 | 2,222 | 2,157 | 2,167 | 265,900 | 2,167 |
| 2024-11-11 | 2,174 | 2,198 | 2,164 | 2,194 | 206,900 | 2,194 |
| 2024-11-08 | 2,104 | 2,175 | 2,104 | 2,170 | 280,800 | 2,170 |
| 2024-11-07 | 2,107 | 2,110 | 2,064 | 2,104 | 225,000 | 2,104 |
| 2024-11-06 | 2,099 | 2,110 | 2,079 | 2,079 | 193,400 | 2,079 |
| 2024-11-05 | 2,077 | 2,087 | 2,050 | 2,083 | 210,300 | 2,083 |
| 2024-11-01 | 2,094 | 2,114 | 2,028 | 2,050 | 424,100 | 2,050 |
| 2024-10-31 | 2,060 | 2,120 | 2,060 | 2,114 | 324,400 | 2,114 |
| 2024-10-30 | 2,080 | 2,080 | 2,050 | 2,060 | 205,200 | 2,060 |
| 2024-10-29 | 2,035 | 2,066 | 2,026 | 2,066 | 168,900 | 2,066 |
| 2024-10-28 | 1,972 | 2,052 | 1,969 | 2,040 | 291,900 | 2,040 |
| 2024-10-25 | 2,021 | 2,025 | 1,963 | 1,983 | 276,600 | 1,983 |
| 2024-10-24 | 1,983 | 2,018 | 1,971 | 2,015 | 248,800 | 2,015 |
| 2024-10-23 | 2,065 | 2,078 | 1,997 | 2,002 | 416,800 | 2,002 |
| 2024-10-22 | 2,140 | 2,147 | 2,054 | 2,056 | 272,000 | 2,056 |
| 2024-10-21 | 2,107 | 2,156 | 2,102 | 2,140 | 286,000 | 2,140 |
| 2024-10-18 | 2,080 | 2,107 | 2,077 | 2,102 | 222,500 | 2,102 |
| 2024-10-17 | 2,115 | 2,140 | 2,060 | 2,077 | 241,800 | 2,077 |
| 2024-10-16 | 2,099 | 2,135 | 2,081 | 2,097 | 214,600 | 2,097 |
| 2024-10-15 | 2,129 | 2,129 | 2,082 | 2,115 | 314,000 | 2,115 |
| 2024-10-11 | 2,105 | 2,140 | 2,103 | 2,105 | 237,800 | 2,105 |
| 2024-10-10 | 2,070 | 2,125 | 2,068 | 2,125 | 412,100 | 2,125 |
| 2024-10-09 | 2,077 | 2,122 | 2,072 | 2,073 | 376,900 | 2,073 |
| 2024-10-08 | 2,070 | 2,085 | 2,043 | 2,063 | 407,900 | 2,063 |
| 2024-10-07 | 2,026 | 2,089 | 2,023 | 2,087 | 481,800 | 2,087 |
| 2024-10-04 | 1,967 | 2,019 | 1,967 | 2,015 | 296,600 | 2,015 |
| 2024-10-03 | 2,006 | 2,010 | 1,952 | 1,990 | 313,700 | 1,990 |
| 2024-10-02 | 1,965 | 2,000 | 1,951 | 1,967 | 350,200 | 1,967 |
| 2024-10-01 | 1,957 | 2,022 | 1,948 | 1,991 | 358,600 | 1,991 |
| 2024-09-30 | 1,950 | 2,001 | 1,938 | 1,957 | 425,000 | 1,957 |
| 2024-09-27 | 1,933 | 2,009 | 1,927 | 1,981 | 579,400 | 1,981 |
| 2024-09-26 | 1,878 | 1,936 | 1,868 | 1,936 | 541,500 | 1,936 |
| 2024-09-25 | 1,913 | 1,934 | 1,855 | 1,917 | 1,547,500 | 1,917 |
| 2024-09-24 | 1,783 | 1,786 | 1,751 | 1,754 | 215,700 | 1,754 |
| 2024-09-20 | 1,780 | 1,800 | 1,775 | 1,779 | 261,200 | 1,779 |
| 2024-09-19 | 1,730 | 1,770 | 1,720 | 1,760 | 309,800 | 1,760 |
| 2024-09-18 | 1,695 | 1,720 | 1,687 | 1,702 | 175,400 | 1,702 |
| 2024-09-17 | 1,687 | 1,714 | 1,656 | 1,690 | 193,000 | 1,690 |
| 2024-09-13 | 1,652 | 1,690 | 1,647 | 1,680 | 248,400 | 1,680 |
| 2024-09-12 | 1,590 | 1,650 | 1,590 | 1,650 | 232,800 | 1,650 |
| 2024-09-11 | 1,606 | 1,630 | 1,555 | 1,584 | 263,700 | 1,584 |
| 2024-09-10 | 1,614 | 1,624 | 1,600 | 1,601 | 133,600 | 1,601 |
| 2024-09-09 | 1,556 | 1,605 | 1,549 | 1,598 | 283,200 | 1,598 |
| 2024-09-06 | 1,667 | 1,683 | 1,604 | 1,616 | 273,400 | 1,616 |
| 2024-09-05 | 1,662 | 1,697 | 1,648 | 1,657 | 154,700 | 1,657 |
| 2024-09-04 | 1,680 | 1,684 | 1,643 | 1,664 | 414,200 | 1,664 |
| 2024-09-03 | 1,720 | 1,739 | 1,714 | 1,735 | 185,400 | 1,735 |
| 2024-09-02 | 1,754 | 1,758 | 1,703 | 1,710 | 171,900 | 1,710 |
| 2024-08-30 | 1,743 | 1,748 | 1,718 | 1,728 | 135,000 | 1,728 |
| 2024-08-29 | 1,724 | 1,765 | 1,724 | 1,745 | 118,300 | 1,745 |
| 2024-08-28 | 1,751 | 1,770 | 1,719 | 1,748 | 203,500 | 1,748 |
| 2024-08-27 | 1,742 | 1,780 | 1,737 | 1,753 | 223,800 | 1,753 |
| 2024-08-26 | 1,660 | 1,759 | 1,660 | 1,759 | 376,500 | 1,759 |
| 2024-08-23 | 1,668 | 1,671 | 1,648 | 1,659 | 203,800 | 1,659 |
| 2024-08-22 | 1,630 | 1,671 | 1,629 | 1,671 | 178,100 | 1,671 |
| 2024-08-21 | 1,630 | 1,672 | 1,623 | 1,627 | 177,700 | 1,627 |
| 2024-08-20 | 1,602 | 1,677 | 1,602 | 1,662 | 359,400 | 1,662 |
| 2024-08-19 | 1,640 | 1,651 | 1,571 | 1,578 | 370,500 | 1,578 |
| 2024-08-16 | 1,629 | 1,651 | 1,602 | 1,651 | 280,800 | 1,651 |
| 2024-08-15 | 1,535 | 1,603 | 1,521 | 1,599 | 532,400 | 1,599 |
| 2024-08-14 | 1,495 | 1,597 | 1,461 | 1,539 | 1,389,300 | 1,539 |
| 2024-08-13 | 1,564 | 1,619 | 1,551 | 1,615 | 603,300 | 1,615 |
| 2024-08-09 | 1,547 | 1,563 | 1,490 | 1,524 | 465,000 | 1,524 |
| 2024-08-08 | 1,520 | 1,559 | 1,486 | 1,531 | 416,300 | 1,531 |
| 2024-08-07 | 1,490 | 1,589 | 1,471 | 1,537 | 1,165,800 | 1,537 |
| 2024-08-06 | 1,443 | 1,532 | 1,428 | 1,512 | 1,008,100 | 1,512 |
| 2024-08-05 | 1,476 | 1,524 | 1,298 | 1,323 | 1,279,500 | 1,323 |
| 2024-08-02 | 1,651 | 1,664 | 1,590 | 1,590 | 696,600 | 1,590 |
| 2024-08-01 | 1,800 | 1,802 | 1,701 | 1,719 | 478,700 | 1,719 |
| 2024-07-31 | 1,795 | 1,806 | 1,765 | 1,799 | 203,100 | 1,799 |
| 2024-07-30 | 1,806 | 1,815 | 1,779 | 1,803 | 244,200 | 1,803 |
| 2024-07-29 | 1,796 | 1,819 | 1,784 | 1,814 | 225,200 | 1,814 |
| 2024-07-26 | 1,776 | 1,813 | 1,767 | 1,767 | 213,900 | 1,767 |
| 2024-07-25 | 1,793 | 1,799 | 1,762 | 1,764 | 343,200 | 1,764 |
| 2024-07-24 | 1,850 | 1,867 | 1,799 | 1,799 | 313,200 | 1,799 |
| 2024-07-23 | 1,875 | 1,903 | 1,855 | 1,860 | 266,500 | 1,860 |
| 2024-07-22 | 1,888 | 1,899 | 1,839 | 1,858 | 268,100 | 1,858 |
| 2024-07-19 | 1,896 | 1,913 | 1,878 | 1,890 | 182,800 | 1,890 |
| 2024-07-18 | 1,925 | 1,948 | 1,901 | 1,901 | 272,700 | 1,901 |
| 2024-07-17 | 1,969 | 1,980 | 1,930 | 1,951 | 249,300 | 1,951 |
| 2024-07-16 | 1,953 | 1,975 | 1,941 | 1,944 | 460,600 | 1,944 |
| 2024-07-12 | 1,869 | 1,964 | 1,864 | 1,945 | 622,500 | 1,945 |
| 2024-07-11 | 1,871 | 1,871 | 1,822 | 1,844 | 245,400 | 1,844 |
| 2024-07-10 | 1,900 | 1,908 | 1,839 | 1,855 | 334,700 | 1,855 |
| 2024-07-09 | 1,898 | 1,924 | 1,882 | 1,900 | 255,700 | 1,900 |
| 2024-07-08 | 1,926 | 1,936 | 1,869 | 1,890 | 399,900 | 1,890 |
| 2024-07-05 | 1,925 | 1,946 | 1,910 | 1,911 | 237,700 | 1,911 |
| 2024-07-04 | 1,968 | 1,974 | 1,915 | 1,923 | 337,600 | 1,923 |
| 2024-07-03 | 1,928 | 1,991 | 1,926 | 1,939 | 414,100 | 1,939 |
| 2024-07-02 | 1,937 | 1,955 | 1,921 | 1,937 | 307,500 | 1,937 |
| 2024-07-01 | 1,994 | 1,994 | 1,924 | 1,926 | 550,600 | 1,926 |
| 2024-06-28 | 2,049 | 2,068 | 1,995 | 1,999 | 479,100 | 1,999 |
| 2024-06-27 | 2,035 | 2,083 | 2,034 | 2,054 | 548,900 | 2,054 |
| 2024-06-26 | 2,050 | 2,057 | 2,011 | 2,022 | 481,300 | 2,022 |
| 2024-06-25 | 2,067 | 2,083 | 2,017 | 2,040 | 688,200 | 2,040 |
| 2024-06-24 | 2,080 | 2,119 | 2,057 | 2,069 | 1,336,800 | 2,069 |
| 2024-06-21 | 2,010 | 2,132 | 1,996 | 2,101 | 5,542,700 | 2,101 |
| 2024-06-20 | 1,770 | 1,801 | 1,766 | 1,795 | 203,700 | 1,795 |
| 2024-06-19 | 1,782 | 1,793 | 1,764 | 1,768 | 258,800 | 1,768 |
| 2024-06-18 | 1,830 | 1,842 | 1,782 | 1,792 | 341,600 | 1,792 |
| 2024-06-17 | 1,850 | 1,850 | 1,811 | 1,828 | 313,700 | 1,828 |
| 2024-06-14 | 1,854 | 1,889 | 1,846 | 1,868 | 318,700 | 1,868 |
| 2024-06-13 | 1,875 | 1,906 | 1,847 | 1,847 | 421,800 | 1,847 |
| 2024-06-12 | 1,865 | 1,913 | 1,845 | 1,863 | 573,500 | 1,863 |
| 2024-06-11 | 1,850 | 1,865 | 1,826 | 1,845 | 356,600 | 1,845 |
| 2024-06-10 | 1,812 | 1,846 | 1,752 | 1,844 | 397,300 | 1,844 |
| 2024-06-07 | 1,808 | 1,855 | 1,803 | 1,842 | 309,700 | 1,842 |
| 2024-06-06 | 1,837 | 1,854 | 1,800 | 1,820 | 473,000 | 1,820 |
| 2024-06-05 | 1,841 | 1,873 | 1,809 | 1,811 | 771,100 | 1,811 |
| 2024-06-04 | 1,738 | 1,857 | 1,732 | 1,844 | 1,286,200 | 1,844 |
| 2024-06-03 | 1,722 | 1,770 | 1,721 | 1,730 | 788,800 | 1,730 |
| 2024-05-31 | 1,714 | 1,764 | 1,689 | 1,722 | 3,326,300 | 1,722 |
| 2024-05-30 | 1,496 | 1,533 | 1,490 | 1,526 | 338,000 | 1,526 |
| 2024-05-29 | 1,561 | 1,568 | 1,527 | 1,527 | 281,600 | 1,527 |
| 2024-05-28 | 1,558 | 1,584 | 1,557 | 1,572 | 208,500 | 1,572 |
| 2024-05-27 | 1,565 | 1,569 | 1,526 | 1,544 | 335,000 | 1,544 |
| 2024-05-24 | 1,578 | 1,600 | 1,567 | 1,574 | 278,100 | 1,574 |
| 2024-05-23 | 1,619 | 1,623 | 1,582 | 1,597 | 233,800 | 1,597 |
| 2024-05-22 | 1,623 | 1,649 | 1,605 | 1,606 | 245,100 | 1,606 |
| 2024-05-21 | 1,647 | 1,676 | 1,631 | 1,633 | 306,600 | 1,633 |
| 2024-05-20 | 1,586 | 1,640 | 1,583 | 1,640 | 314,100 | 1,640 |
| 2024-05-17 | 1,556 | 1,585 | 1,546 | 1,572 | 297,600 | 1,572 |
| 2024-05-16 | 1,617 | 1,619 | 1,545 | 1,557 | 468,200 | 1,557 |
| 2024-05-15 | 1,567 | 1,620 | 1,546 | 1,599 | 677,800 | 1,599 |
| 2024-05-14 | 1,635 | 1,656 | 1,624 | 1,647 | 445,100 | 1,647 |
| 2024-05-13 | 1,605 | 1,621 | 1,595 | 1,617 | 198,400 | 1,617 |
| 2024-05-10 | 1,621 | 1,631 | 1,603 | 1,613 | 201,800 | 1,613 |
| 2024-05-09 | 1,619 | 1,639 | 1,605 | 1,612 | 266,300 | 1,612 |
| 2024-05-08 | 1,628 | 1,659 | 1,624 | 1,625 | 368,600 | 1,625 |
| 2024-05-07 | 1,580 | 1,644 | 1,571 | 1,635 | 484,000 | 1,635 |
| 2024-05-02 | 1,607 | 1,616 | 1,549 | 1,554 | 464,800 | 1,554 |
| 2024-05-01 | 1,611 | 1,621 | 1,583 | 1,607 | 307,000 | 1,607 |
| 2024-04-30 | 1,630 | 1,639 | 1,603 | 1,611 | 365,400 | 1,611 |
| 2024-04-26 | 1,574 | 1,611 | 1,562 | 1,609 | 340,000 | 1,609 |
| 2024-04-25 | 1,627 | 1,655 | 1,605 | 1,609 | 500,500 | 1,609 |
| 2024-04-24 | 1,622 | 1,638 | 1,599 | 1,623 | 355,700 | 1,623 |
| 2024-04-23 | 1,599 | 1,599 | 1,566 | 1,582 | 261,600 | 1,582 |
| 2024-04-22 | 1,577 | 1,584 | 1,555 | 1,577 | 369,200 | 1,577 |
| 2024-04-19 | 1,577 | 1,583 | 1,540 | 1,571 | 517,000 | 1,571 |
| 2024-04-18 | 1,520 | 1,609 | 1,520 | 1,587 | 589,600 | 1,587 |
| 2024-04-17 | 1,548 | 1,560 | 1,517 | 1,534 | 375,600 | 1,534 |
| 2024-04-16 | 1,543 | 1,555 | 1,524 | 1,547 | 422,300 | 1,547 |
| 2024-04-15 | 1,567 | 1,575 | 1,552 | 1,558 | 439,900 | 1,558 |
| 2024-04-12 | 1,624 | 1,641 | 1,592 | 1,592 | 315,300 | 1,592 |
| 2024-04-11 | 1,607 | 1,624 | 1,605 | 1,609 | 286,400 | 1,609 |
| 2024-04-10 | 1,635 | 1,663 | 1,624 | 1,625 | 379,500 | 1,625 |
| 2024-04-09 | 1,614 | 1,643 | 1,613 | 1,635 | 405,400 | 1,635 |
| 2024-04-08 | 1,586 | 1,627 | 1,571 | 1,614 | 704,200 | 1,614 |
| 2024-04-05 | 1,598 | 1,608 | 1,562 | 1,574 | 800,300 | 1,574 |
| 2024-04-04 | 1,644 | 1,647 | 1,597 | 1,609 | 997,700 | 1,609 |
| 2024-04-03 | 1,659 | 1,667 | 1,628 | 1,644 | 763,400 | 1,644 |
| 2024-04-02 | 1,735 | 1,738 | 1,662 | 1,678 | 951,300 | 1,678 |
| 2024-04-01 | 1,769 | 1,771 | 1,730 | 1,738 | 547,100 | 1,738 |
| 2024-03-29 | 1,756 | 1,803 | 1,750 | 1,769 | 713,500 | 1,769 |
| 2024-03-28 | 1,760 | 1,770 | 1,738 | 1,755 | 448,200 | 1,755 |
| 2024-03-27 | 1,784 | 1,788 | 1,748 | 1,757 | 478,300 | 1,757 |
| 2024-03-26 | 1,748 | 1,764 | 1,730 | 1,760 | 669,600 | 1,760 |
| 2024-03-25 | 1,809 | 1,817 | 1,753 | 1,753 | 1,247,700 | 1,753 |
| 2024-03-22 | 1,801 | 1,848 | 1,793 | 1,839 | 815,900 | 1,839 |
| 2024-03-21 | 1,843 | 1,864 | 1,815 | 1,815 | 705,100 | 1,815 |
| 2024-03-19 | 1,881 | 1,881 | 1,811 | 1,841 | 911,900 | 1,841 |
| 2024-03-18 | 1,837 | 1,882 | 1,788 | 1,882 | 1,026,600 | 1,882 |
| 2024-03-15 | 1,810 | 1,810 | 1,751 | 1,799 | 1,408,600 | 1,799 |
| 2024-03-14 | 1,813 | 1,859 | 1,793 | 1,816 | 1,177,400 | 1,816 |
| 2024-03-13 | 1,910 | 1,927 | 1,828 | 1,831 | 2,065,900 | 1,831 |
| 2024-03-12 | 1,928 | 1,972 | 1,862 | 1,916 | 3,722,500 | 1,916 |
| 2024-03-11 | 1,883 | 2,030 | 1,842 | 1,968 | 8,617,300 | 1,968 |
| 2024-03-08 | 1,760 | 1,968 | 1,745 | 1,923 | 8,181,300 | 1,923 |
| 2024-03-07 | 1,784 | 1,784 | 1,721 | 1,725 | 599,300 | 1,725 |
| 2024-03-06 | 1,756 | 1,809 | 1,744 | 1,763 | 1,095,400 | 1,763 |
| 2024-03-05 | 1,807 | 1,811 | 1,769 | 1,781 | 686,600 | 1,781 |
| 2024-03-04 | 1,826 | 1,859 | 1,795 | 1,811 | 693,500 | 1,811 |
| 2024-03-01 | 1,832 | 1,848 | 1,800 | 1,824 | 788,800 | 1,824 |
| 2024-02-29 | 1,872 | 1,878 | 1,843 | 1,849 | 1,022,300 | 1,849 |
| 2024-02-28 | 1,990 | 2,010 | 1,857 | 1,897 | 2,249,900 | 1,897 |
| 2024-02-27 | 2,019 | 2,044 | 1,994 | 2,017 | 554,200 | 2,017 |
| 2024-02-26 | 2,009 | 2,039 | 1,940 | 1,997 | 939,100 | 1,997 |
| 2024-02-22 | 2,003 | 2,029 | 1,966 | 2,004 | 644,600 | 2,004 |
| 2024-02-21 | 2,029 | 2,039 | 1,987 | 2,005 | 538,900 | 2,005 |
| 2024-02-20 | 2,048 | 2,063 | 2,006 | 2,029 | 391,300 | 2,029 |
| 2024-02-19 | 2,065 | 2,084 | 2,016 | 2,046 | 468,400 | 2,046 |
| 2024-02-16 | 1,997 | 2,095 | 1,953 | 2,068 | 1,181,900 | 2,068 |
| 2024-02-15 | 2,150 | 2,179 | 2,030 | 2,047 | 939,800 | 2,047 |
| 2024-02-14 | 2,204 | 2,220 | 2,089 | 2,139 | 1,830,400 | 2,139 |
| 2024-02-13 | 2,340 | 2,383 | 2,325 | 2,382 | 1,109,700 | 2,382 |
| 2024-02-09 | 2,275 | 2,333 | 2,271 | 2,312 | 609,100 | 2,312 |
| 2024-02-08 | 2,264 | 2,311 | 2,228 | 2,275 | 443,300 | 2,275 |
| 2024-02-07 | 2,265 | 2,276 | 2,221 | 2,253 | 398,800 | 2,253 |
| 2024-02-06 | 2,246 | 2,276 | 2,183 | 2,255 | 573,500 | 2,255 |
| 2024-02-05 | 2,238 | 2,286 | 2,213 | 2,260 | 572,800 | 2,260 |
| 2024-02-02 | 2,205 | 2,254 | 2,195 | 2,236 | 580,400 | 2,236 |
| 2024-02-01 | 2,185 | 2,206 | 2,177 | 2,184 | 409,000 | 2,184 |
| 2024-01-31 | 2,198 | 2,235 | 2,132 | 2,234 | 840,900 | 2,234 |
| 2024-01-30 | 2,182 | 2,256 | 2,169 | 2,225 | 692,300 | 2,225 |
| 2024-01-29 | 2,148 | 2,175 | 2,136 | 2,155 | 248,300 | 2,155 |
| 2024-01-26 | 2,148 | 2,224 | 2,133 | 2,138 | 466,100 | 2,138 |
| 2024-01-25 | 2,124 | 2,167 | 2,104 | 2,165 | 464,900 | 2,165 |
| 2024-01-24 | 2,142 | 2,160 | 2,119 | 2,134 | 265,100 | 2,134 |
| 2024-01-23 | 2,162 | 2,185 | 2,131 | 2,163 | 457,300 | 2,163 |
| 2024-01-22 | 2,088 | 2,149 | 2,069 | 2,149 | 389,400 | 2,149 |
| 2024-01-19 | 2,050 | 2,100 | 2,048 | 2,067 | 278,300 | 2,067 |
| 2024-01-18 | 2,070 | 2,085 | 2,042 | 2,058 | 352,400 | 2,058 |
| 2024-01-17 | 2,143 | 2,155 | 2,075 | 2,075 | 604,100 | 2,075 |
| 2024-01-16 | 2,138 | 2,174 | 2,125 | 2,150 | 354,100 | 2,150 |
| 2024-01-15 | 2,170 | 2,179 | 2,118 | 2,135 | 476,400 | 2,135 |
| 2024-01-12 | 2,173 | 2,177 | 2,115 | 2,160 | 526,900 | 2,160 |
| 2024-01-11 | 2,140 | 2,169 | 2,116 | 2,152 | 453,600 | 2,152 |
| 2024-01-10 | 2,131 | 2,139 | 2,107 | 2,127 | 359,300 | 2,127 |
| 2024-01-09 | 2,162 | 2,173 | 2,106 | 2,128 | 443,800 | 2,128 |
| 2024-01-05 | 2,210 | 2,220 | 2,140 | 2,143 | 734,700 | 2,143 |
| 2024-01-04 | 2,147 | 2,240 | 2,118 | 2,240 | 770,900 | 2,240 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株
