4812 (株)電通総研 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 | 5,240 | 5,290 | 5,170 | 5,210 | 180,500 | 5,210 |
| 2024-11-20 | 5,280 | 5,320 | 5,180 | 5,240 | 149,100 | 5,240 |
| 2024-11-19 | 5,400 | 5,420 | 5,210 | 5,220 | 131,700 | 5,220 |
| 2024-11-18 | 5,140 | 5,180 | 5,090 | 5,100 | 90,100 | 5,100 |
| 2024-11-15 | 5,340 | 5,350 | 5,120 | 5,220 | 123,900 | 5,220 |
| 2024-11-14 | 5,450 | 5,470 | 5,330 | 5,390 | 59,400 | 5,390 |
| 2024-11-13 | 5,450 | 5,510 | 5,420 | 5,420 | 48,500 | 5,420 |
| 2024-11-12 | 5,470 | 5,500 | 5,410 | 5,470 | 67,400 | 5,470 |
| 2024-11-11 | 5,340 | 5,460 | 5,330 | 5,440 | 58,400 | 5,440 |
| 2024-11-08 | 5,260 | 5,490 | 5,260 | 5,410 | 134,700 | 5,410 |
| 2024-11-07 | 4,915 | 5,250 | 4,905 | 5,150 | 224,200 | 5,150 |
| 2024-11-06 | 4,955 | 4,985 | 4,880 | 4,895 | 161,100 | 4,895 |
| 2024-11-05 | 4,940 | 5,030 | 4,850 | 5,010 | 207,700 | 5,010 |
| 2024-11-01 | 4,915 | 5,030 | 4,820 | 4,925 | 277,700 | 4,925 |
| 2024-10-31 | 5,360 | 5,470 | 5,350 | 5,460 | 114,300 | 5,460 |
| 2024-10-30 | 5,390 | 5,450 | 5,340 | 5,410 | 130,500 | 5,410 |
| 2024-10-29 | 5,310 | 5,330 | 5,240 | 5,330 | 70,900 | 5,330 |
| 2024-10-28 | 5,290 | 5,310 | 5,220 | 5,300 | 73,900 | 5,300 |
| 2024-10-25 | 5,330 | 5,330 | 5,210 | 5,260 | 77,700 | 5,260 |
| 2024-10-24 | 5,300 | 5,310 | 5,240 | 5,300 | 60,900 | 5,300 |
| 2024-10-23 | 5,320 | 5,380 | 5,220 | 5,310 | 81,300 | 5,310 |
| 2024-10-22 | 5,450 | 5,450 | 5,310 | 5,320 | 63,300 | 5,320 |
| 2024-10-21 | 5,490 | 5,510 | 5,430 | 5,440 | 46,700 | 5,440 |
| 2024-10-18 | 5,500 | 5,530 | 5,440 | 5,450 | 83,400 | 5,450 |
| 2024-10-17 | 5,550 | 5,550 | 5,450 | 5,470 | 63,800 | 5,470 |
| 2024-10-16 | 5,510 | 5,650 | 5,510 | 5,550 | 89,900 | 5,550 |
| 2024-10-15 | 5,600 | 5,620 | 5,500 | 5,540 | 97,200 | 5,540 |
| 2024-10-11 | 5,520 | 5,550 | 5,490 | 5,540 | 47,400 | 5,540 |
| 2024-10-10 | 5,690 | 5,690 | 5,500 | 5,540 | 118,900 | 5,540 |
| 2024-10-09 | 5,500 | 5,720 | 5,500 | 5,720 | 87,900 | 5,720 |
| 2024-10-08 | 5,400 | 5,510 | 5,390 | 5,500 | 83,600 | 5,500 |
| 2024-10-07 | 5,490 | 5,510 | 5,420 | 5,500 | 77,200 | 5,500 |
| 2024-10-04 | 5,470 | 5,530 | 5,460 | 5,510 | 61,700 | 5,510 |
| 2024-10-03 | 5,600 | 5,610 | 5,430 | 5,440 | 101,900 | 5,440 |
| 2024-10-02 | 5,570 | 5,620 | 5,480 | 5,500 | 99,600 | 5,500 |
| 2024-10-01 | 5,550 | 5,590 | 5,490 | 5,570 | 89,200 | 5,570 |
| 2024-09-30 | 5,490 | 5,610 | 5,480 | 5,540 | 107,500 | 5,540 |
| 2024-09-27 | 5,600 | 5,630 | 5,550 | 5,590 | 73,100 | 5,590 |
| 2024-09-26 | 5,490 | 5,660 | 5,450 | 5,600 | 133,900 | 5,600 |
| 2024-09-25 | 5,380 | 5,460 | 5,360 | 5,440 | 98,700 | 5,440 |
| 2024-09-24 | 5,510 | 5,510 | 5,410 | 5,410 | 140,500 | 5,410 |
| 2024-09-20 | 5,630 | 5,660 | 5,440 | 5,520 | 227,200 | 5,520 |
| 2024-09-19 | 5,550 | 5,600 | 5,500 | 5,560 | 96,200 | 5,560 |
| 2024-09-18 | 5,500 | 5,550 | 5,450 | 5,540 | 126,900 | 5,540 |
| 2024-09-17 | 5,460 | 5,490 | 5,380 | 5,470 | 243,600 | 5,470 |
| 2024-09-13 | 5,600 | 5,630 | 5,550 | 5,630 | 80,200 | 5,630 |
| 2024-09-12 | 5,680 | 5,710 | 5,610 | 5,610 | 154,900 | 5,610 |
| 2024-09-11 | 5,720 | 5,740 | 5,540 | 5,590 | 163,900 | 5,590 |
| 2024-09-10 | 5,730 | 5,870 | 5,690 | 5,820 | 143,100 | 5,820 |
| 2024-09-09 | 5,660 | 5,760 | 5,660 | 5,730 | 119,000 | 5,730 |
| 2024-09-06 | 5,880 | 5,880 | 5,750 | 5,790 | 99,900 | 5,790 |
| 2024-09-05 | 5,920 | 5,920 | 5,850 | 5,880 | 64,200 | 5,880 |
| 2024-09-04 | 5,910 | 6,000 | 5,880 | 5,930 | 68,300 | 5,930 |
| 2024-09-03 | 5,980 | 6,060 | 5,960 | 6,010 | 90,300 | 6,010 |
| 2024-09-02 | 5,980 | 6,020 | 5,880 | 5,960 | 56,700 | 5,960 |
| 2024-08-30 | 6,030 | 6,090 | 5,980 | 6,000 | 55,600 | 6,000 |
| 2024-08-29 | 5,950 | 6,100 | 5,950 | 6,000 | 93,700 | 6,000 |
| 2024-08-28 | 6,050 | 6,060 | 5,900 | 5,920 | 125,800 | 5,920 |
| 2024-08-27 | 5,930 | 6,000 | 5,860 | 6,000 | 63,000 | 6,000 |
| 2024-08-26 | 5,750 | 5,950 | 5,710 | 5,930 | 132,600 | 5,930 |
| 2024-08-23 | 5,790 | 5,800 | 5,720 | 5,750 | 56,000 | 5,750 |
| 2024-08-22 | 5,700 | 5,820 | 5,670 | 5,790 | 103,800 | 5,790 |
| 2024-08-21 | 5,700 | 5,730 | 5,630 | 5,670 | 71,800 | 5,670 |
| 2024-08-20 | 5,660 | 5,810 | 5,660 | 5,760 | 56,300 | 5,760 |
| 2024-08-19 | 5,690 | 5,700 | 5,620 | 5,630 | 54,000 | 5,630 |
| 2024-08-16 | 5,650 | 5,720 | 5,600 | 5,700 | 69,300 | 5,700 |
| 2024-08-15 | 5,500 | 5,640 | 5,460 | 5,560 | 84,800 | 5,560 |
| 2024-08-14 | 5,450 | 5,590 | 5,300 | 5,560 | 150,600 | 5,560 |
| 2024-08-13 | 5,410 | 5,450 | 5,290 | 5,400 | 167,300 | 5,400 |
| 2024-08-09 | 5,490 | 5,570 | 5,320 | 5,390 | 166,000 | 5,390 |
| 2024-08-08 | 5,380 | 5,510 | 5,370 | 5,410 | 141,000 | 5,410 |
| 2024-08-07 | 5,320 | 5,700 | 5,310 | 5,480 | 137,500 | 5,480 |
| 2024-08-06 | 5,210 | 5,440 | 5,210 | 5,370 | 265,600 | 5,370 |
| 2024-08-05 | 5,220 | 5,480 | 4,990 | 5,010 | 339,000 | 5,010 |
| 2024-08-02 | 5,450 | 5,560 | 5,420 | 5,480 | 151,400 | 5,480 |
| 2024-08-01 | 5,690 | 5,800 | 5,540 | 5,540 | 208,400 | 5,540 |
| 2024-07-31 | 5,540 | 5,720 | 5,530 | 5,690 | 123,600 | 5,690 |
| 2024-07-30 | 5,780 | 5,790 | 5,540 | 5,540 | 650,800 | 5,540 |
| 2024-07-29 | 5,660 | 5,780 | 5,600 | 5,780 | 152,100 | 5,780 |
| 2024-07-26 | 5,390 | 5,750 | 5,340 | 5,640 | 282,900 | 5,640 |
| 2024-07-25 | 5,310 | 5,490 | 5,250 | 5,380 | 222,100 | 5,380 |
| 2024-07-24 | 5,450 | 5,480 | 5,380 | 5,410 | 107,100 | 5,410 |
| 2024-07-23 | 5,420 | 5,530 | 5,380 | 5,480 | 112,100 | 5,480 |
| 2024-07-22 | 5,380 | 5,420 | 5,290 | 5,390 | 103,000 | 5,390 |
| 2024-07-19 | 5,390 | 5,480 | 5,350 | 5,370 | 104,900 | 5,370 |
| 2024-07-18 | 5,280 | 5,440 | 5,260 | 5,390 | 172,000 | 5,390 |
| 2024-07-17 | 5,280 | 5,380 | 5,230 | 5,300 | 96,400 | 5,300 |
| 2024-07-16 | 5,300 | 5,380 | 5,260 | 5,280 | 132,200 | 5,280 |
| 2024-07-12 | 5,040 | 5,270 | 5,040 | 5,260 | 117,600 | 5,260 |
| 2024-07-11 | 5,070 | 5,090 | 5,010 | 5,040 | 155,500 | 5,040 |
| 2024-07-10 | 5,000 | 5,020 | 4,935 | 5,020 | 72,500 | 5,020 |
| 2024-07-09 | 4,975 | 5,030 | 4,925 | 5,000 | 81,100 | 5,000 |
| 2024-07-08 | 4,960 | 4,980 | 4,910 | 4,960 | 167,200 | 4,960 |
| 2024-07-05 | 5,010 | 5,010 | 4,895 | 4,965 | 150,700 | 4,965 |
| 2024-07-04 | 5,130 | 5,150 | 5,040 | 5,040 | 106,200 | 5,040 |
| 2024-07-03 | 5,100 | 5,130 | 5,070 | 5,110 | 91,100 | 5,110 |
| 2024-07-02 | 5,050 | 5,080 | 5,010 | 5,060 | 120,600 | 5,060 |
| 2024-07-01 | 5,250 | 5,250 | 5,050 | 5,080 | 138,200 | 5,080 |
| 2024-06-28 | 5,170 | 5,330 | 5,140 | 5,280 | 109,400 | 5,280 |
| 2024-06-27 | 5,190 | 5,240 | 5,190 | 5,220 | 67,900 | 5,220 |
| 2024-06-26 | 5,230 | 5,300 | 5,160 | 5,280 | 113,500 | 5,280 |
| 2024-06-25 | 5,200 | 5,240 | 5,180 | 5,220 | 91,900 | 5,220 |
| 2024-06-24 | 5,250 | 5,270 | 5,180 | 5,240 | 58,600 | 5,240 |
| 2024-06-21 | 5,240 | 5,280 | 5,220 | 5,250 | 137,600 | 5,250 |
| 2024-06-20 | 5,310 | 5,370 | 5,240 | 5,250 | 61,900 | 5,250 |
| 2024-06-19 | 5,290 | 5,360 | 5,250 | 5,310 | 85,900 | 5,310 |
| 2024-06-18 | 5,330 | 5,340 | 5,240 | 5,270 | 58,600 | 5,270 |
| 2024-06-17 | 5,400 | 5,400 | 5,300 | 5,330 | 107,600 | 5,330 |
| 2024-06-14 | 5,150 | 5,380 | 5,130 | 5,360 | 174,900 | 5,360 |
| 2024-06-13 | 5,240 | 5,240 | 5,110 | 5,130 | 79,500 | 5,130 |
| 2024-06-12 | 5,220 | 5,260 | 5,190 | 5,240 | 71,600 | 5,240 |
| 2024-06-11 | 5,210 | 5,260 | 5,180 | 5,260 | 78,300 | 5,260 |
| 2024-06-10 | 5,250 | 5,290 | 5,220 | 5,250 | 86,300 | 5,250 |
| 2024-06-07 | 5,180 | 5,240 | 5,170 | 5,220 | 49,200 | 5,220 |
| 2024-06-06 | 5,340 | 5,350 | 5,220 | 5,230 | 86,500 | 5,230 |
| 2024-06-05 | 5,250 | 5,330 | 5,160 | 5,300 | 117,900 | 5,300 |
| 2024-06-04 | 5,180 | 5,320 | 5,170 | 5,250 | 100,600 | 5,250 |
| 2024-06-03 | 5,160 | 5,190 | 5,120 | 5,130 | 53,900 | 5,130 |
| 2024-05-31 | 5,160 | 5,180 | 5,090 | 5,140 | 110,600 | 5,140 |
| 2024-05-30 | 5,040 | 5,130 | 4,980 | 5,110 | 89,000 | 5,110 |
| 2024-05-29 | 5,130 | 5,130 | 5,040 | 5,090 | 126,700 | 5,090 |
| 2024-05-28 | 5,280 | 5,280 | 5,130 | 5,190 | 142,200 | 5,190 |
| 2024-05-27 | 5,270 | 5,280 | 5,230 | 5,280 | 75,900 | 5,280 |
| 2024-05-24 | 5,300 | 5,360 | 5,250 | 5,280 | 117,600 | 5,280 |
| 2024-05-23 | 5,350 | 5,440 | 5,310 | 5,400 | 66,300 | 5,400 |
| 2024-05-22 | 5,300 | 5,410 | 5,270 | 5,360 | 112,700 | 5,360 |
| 2024-05-21 | 5,230 | 5,250 | 5,180 | 5,240 | 91,800 | 5,240 |
| 2024-05-20 | 5,250 | 5,320 | 5,210 | 5,240 | 76,700 | 5,240 |
| 2024-05-17 | 5,340 | 5,400 | 5,240 | 5,270 | 91,500 | 5,270 |
| 2024-05-16 | 5,330 | 5,350 | 5,240 | 5,320 | 97,200 | 5,320 |
| 2024-05-15 | 5,250 | 5,340 | 5,210 | 5,270 | 128,000 | 5,270 |
| 2024-05-14 | 5,120 | 5,270 | 5,090 | 5,210 | 131,800 | 5,210 |
| 2024-05-13 | 5,250 | 5,300 | 5,040 | 5,080 | 235,300 | 5,080 |
| 2024-05-10 | 5,630 | 5,640 | 5,310 | 5,400 | 184,000 | 5,400 |
| 2024-05-09 | 5,450 | 5,690 | 5,440 | 5,620 | 147,300 | 5,620 |
| 2024-05-08 | 5,470 | 5,500 | 5,430 | 5,450 | 71,000 | 5,450 |
| 2024-05-07 | 5,350 | 5,500 | 5,330 | 5,470 | 156,000 | 5,470 |
| 2024-05-02 | 5,300 | 5,410 | 5,290 | 5,320 | 146,300 | 5,320 |
| 2024-05-01 | 5,320 | 5,390 | 5,220 | 5,240 | 216,900 | 5,240 |
| 2024-04-30 | 5,030 | 5,250 | 4,835 | 5,250 | 360,200 | 5,250 |
| 2024-04-26 | 5,000 | 5,070 | 4,950 | 5,040 | 166,800 | 5,040 |
| 2024-04-25 | 5,050 | 5,070 | 5,000 | 5,000 | 111,700 | 5,000 |
| 2024-04-24 | 4,975 | 5,110 | 4,975 | 5,050 | 127,600 | 5,050 |
| 2024-04-23 | 5,000 | 5,040 | 4,935 | 4,970 | 191,100 | 4,970 |
| 2024-04-22 | 5,060 | 5,100 | 5,020 | 5,050 | 140,200 | 5,050 |
| 2024-04-19 | 5,050 | 5,100 | 4,950 | 4,990 | 196,600 | 4,990 |
| 2024-04-18 | 4,995 | 5,070 | 4,985 | 5,020 | 160,100 | 5,020 |
| 2024-04-17 | 5,040 | 5,040 | 4,930 | 4,955 | 135,400 | 4,955 |
| 2024-04-16 | 4,950 | 5,040 | 4,915 | 4,980 | 155,200 | 4,980 |
| 2024-04-15 | 4,975 | 5,070 | 4,950 | 5,000 | 147,900 | 5,000 |
| 2024-04-12 | 5,000 | 5,060 | 4,975 | 5,020 | 271,300 | 5,020 |
| 2024-04-11 | 4,835 | 4,900 | 4,825 | 4,885 | 77,500 | 4,885 |
| 2024-04-10 | 4,920 | 4,980 | 4,905 | 4,905 | 129,100 | 4,905 |
| 2024-04-09 | 4,920 | 4,920 | 4,845 | 4,875 | 106,900 | 4,875 |
| 2024-04-08 | 4,830 | 4,945 | 4,790 | 4,850 | 118,300 | 4,850 |
| 2024-04-05 | 4,850 | 4,890 | 4,780 | 4,825 | 160,600 | 4,825 |
| 2024-04-04 | 4,675 | 4,840 | 4,675 | 4,810 | 271,800 | 4,810 |
| 2024-04-03 | 4,690 | 4,720 | 4,600 | 4,605 | 253,500 | 4,605 |
| 2024-04-02 | 4,810 | 4,840 | 4,660 | 4,740 | 256,000 | 4,740 |
| 2024-04-01 | 5,020 | 5,050 | 4,840 | 4,875 | 161,800 | 4,875 |
| 2024-03-29 | 4,960 | 5,030 | 4,920 | 5,020 | 98,300 | 5,020 |
| 2024-03-28 | 4,990 | 5,000 | 4,910 | 4,930 | 101,100 | 4,930 |
| 2024-03-27 | 4,990 | 5,010 | 4,960 | 4,980 | 118,100 | 4,980 |
| 2024-03-26 | 4,910 | 4,955 | 4,855 | 4,930 | 196,500 | 4,930 |
| 2024-03-25 | 5,070 | 5,080 | 4,920 | 4,930 | 159,100 | 4,930 |
| 2024-03-22 | 5,030 | 5,070 | 4,970 | 5,060 | 137,900 | 5,060 |
| 2024-03-21 | 5,070 | 5,100 | 4,985 | 5,000 | 189,100 | 5,000 |
| 2024-03-19 | 5,170 | 5,170 | 5,040 | 5,070 | 142,200 | 5,070 |
| 2024-03-18 | 5,130 | 5,200 | 5,110 | 5,170 | 92,400 | 5,170 |
| 2024-03-15 | 5,140 | 5,160 | 5,080 | 5,120 | 99,100 | 5,120 |
| 2024-03-14 | 5,240 | 5,240 | 5,160 | 5,200 | 78,100 | 5,200 |
| 2024-03-13 | 5,320 | 5,330 | 5,230 | 5,270 | 77,900 | 5,270 |
| 2024-03-12 | 5,250 | 5,360 | 5,200 | 5,330 | 83,900 | 5,330 |
| 2024-03-11 | 5,290 | 5,300 | 5,220 | 5,280 | 100,200 | 5,280 |
| 2024-03-08 | 5,320 | 5,410 | 5,320 | 5,340 | 105,600 | 5,340 |
| 2024-03-07 | 5,410 | 5,450 | 5,320 | 5,340 | 101,600 | 5,340 |
| 2024-03-06 | 5,320 | 5,440 | 5,310 | 5,410 | 133,700 | 5,410 |
| 2024-03-05 | 5,310 | 5,390 | 5,220 | 5,350 | 169,900 | 5,350 |
| 2024-03-04 | 5,240 | 5,300 | 5,200 | 5,220 | 167,900 | 5,220 |
| 2024-03-01 | 5,380 | 5,420 | 5,250 | 5,310 | 151,600 | 5,310 |
| 2024-02-29 | 5,360 | 5,390 | 5,320 | 5,360 | 83,400 | 5,360 |
| 2024-02-28 | 5,420 | 5,500 | 5,410 | 5,410 | 52,200 | 5,410 |
| 2024-02-27 | 5,440 | 5,520 | 5,430 | 5,450 | 88,500 | 5,450 |
| 2024-02-26 | 5,380 | 5,500 | 5,330 | 5,380 | 217,700 | 5,380 |
| 2024-02-22 | 5,290 | 5,300 | 5,200 | 5,260 | 144,400 | 5,260 |
| 2024-02-21 | 5,500 | 5,530 | 5,300 | 5,300 | 173,900 | 5,300 |
| 2024-02-20 | 5,520 | 5,580 | 5,490 | 5,540 | 116,700 | 5,540 |
| 2024-02-19 | 5,350 | 5,510 | 5,310 | 5,450 | 121,900 | 5,450 |
| 2024-02-16 | 5,610 | 5,690 | 5,280 | 5,350 | 397,700 | 5,350 |
| 2024-02-15 | 5,410 | 5,600 | 5,240 | 5,550 | 335,200 | 5,550 |
| 2024-02-14 | 5,580 | 5,760 | 5,510 | 5,710 | 158,400 | 5,710 |
| 2024-02-13 | 5,560 | 5,640 | 5,540 | 5,630 | 89,600 | 5,630 |
| 2024-02-09 | 5,490 | 5,590 | 5,490 | 5,550 | 73,400 | 5,550 |
| 2024-02-08 | 5,450 | 5,510 | 5,390 | 5,490 | 123,600 | 5,490 |
| 2024-02-07 | 5,500 | 5,550 | 5,360 | 5,430 | 160,100 | 5,430 |
| 2024-02-06 | 5,560 | 5,610 | 5,510 | 5,540 | 156,500 | 5,540 |
| 2024-02-05 | 5,730 | 5,730 | 5,630 | 5,630 | 105,500 | 5,630 |
| 2024-02-02 | 5,590 | 5,710 | 5,590 | 5,680 | 70,900 | 5,680 |
| 2024-02-01 | 5,520 | 5,630 | 5,490 | 5,570 | 112,100 | 5,570 |
| 2024-01-31 | 5,560 | 5,560 | 5,460 | 5,540 | 189,900 | 5,540 |
| 2024-01-30 | 5,710 | 5,730 | 5,640 | 5,660 | 94,300 | 5,660 |
| 2024-01-29 | 5,720 | 5,720 | 5,620 | 5,650 | 85,000 | 5,650 |
| 2024-01-26 | 5,750 | 5,770 | 5,630 | 5,640 | 101,800 | 5,640 |
| 2024-01-25 | 5,780 | 5,840 | 5,680 | 5,810 | 118,500 | 5,810 |
| 2024-01-24 | 5,800 | 5,800 | 5,690 | 5,770 | 100,000 | 5,770 |
| 2024-01-23 | 5,780 | 5,890 | 5,770 | 5,850 | 97,000 | 5,850 |
| 2024-01-22 | 5,810 | 5,850 | 5,780 | 5,810 | 88,000 | 5,810 |
| 2024-01-19 | 5,710 | 5,710 | 5,650 | 5,670 | 99,700 | 5,670 |
| 2024-01-18 | 5,650 | 5,720 | 5,610 | 5,670 | 121,400 | 5,670 |
| 2024-01-17 | 5,830 | 5,840 | 5,620 | 5,630 | 205,500 | 5,630 |
| 2024-01-16 | 5,970 | 5,970 | 5,810 | 5,830 | 174,400 | 5,830 |
| 2024-01-15 | 5,930 | 6,020 | 5,870 | 6,000 | 127,400 | 6,000 |
| 2024-01-12 | 5,910 | 5,990 | 5,870 | 5,960 | 129,900 | 5,960 |
| 2024-01-11 | 5,990 | 5,990 | 5,830 | 5,930 | 115,600 | 5,930 |
| 2024-01-10 | 5,860 | 5,940 | 5,820 | 5,940 | 113,700 | 5,940 |
| 2024-01-09 | 5,730 | 5,900 | 5,730 | 5,890 | 93,600 | 5,890 |
| 2024-01-05 | 5,860 | 5,860 | 5,700 | 5,720 | 153,700 | 5,720 |
| 2024-01-04 | 5,700 | 5,870 | 5,700 | 5,840 | 74,600 | 5,840 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
