4819 (株)デジタルガレージ 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 | 3,720 | 3,725 | 3,575 | 3,610 | 133,000 | 3,610 |
| 2024-11-21 | 3,620 | 3,705 | 3,610 | 3,680 | 193,800 | 3,680 |
| 2024-11-20 | 3,645 | 3,660 | 3,560 | 3,590 | 115,500 | 3,590 |
| 2024-11-19 | 3,610 | 3,630 | 3,530 | 3,610 | 133,200 | 3,610 |
| 2024-11-18 | 3,600 | 3,635 | 3,550 | 3,600 | 119,700 | 3,600 |
| 2024-11-15 | 3,725 | 3,740 | 3,620 | 3,655 | 161,600 | 3,655 |
| 2024-11-14 | 3,715 | 3,795 | 3,685 | 3,735 | 184,100 | 3,735 |
| 2024-11-13 | 3,600 | 3,860 | 3,575 | 3,815 | 534,000 | 3,815 |
| 2024-11-12 | 3,480 | 3,585 | 3,480 | 3,580 | 270,000 | 3,580 |
| 2024-11-11 | 3,430 | 3,490 | 3,410 | 3,425 | 178,800 | 3,425 |
| 2024-11-08 | 3,055 | 3,520 | 3,055 | 3,430 | 603,100 | 3,430 |
| 2024-11-07 | 3,195 | 3,240 | 3,045 | 3,050 | 256,800 | 3,050 |
| 2024-11-06 | 3,070 | 3,165 | 3,015 | 3,115 | 144,200 | 3,115 |
| 2024-11-05 | 3,025 | 3,100 | 3,015 | 3,095 | 139,600 | 3,095 |
| 2024-11-01 | 3,055 | 3,105 | 3,010 | 3,015 | 389,400 | 3,015 |
| 2024-10-31 | 3,075 | 3,175 | 3,065 | 3,175 | 288,900 | 3,175 |
| 2024-10-30 | 3,065 | 3,140 | 3,055 | 3,085 | 334,400 | 3,085 |
| 2024-10-29 | 3,020 | 3,075 | 2,994 | 3,050 | 236,900 | 3,050 |
| 2024-10-28 | 2,979 | 3,035 | 2,979 | 3,020 | 99,700 | 3,020 |
| 2024-10-25 | 3,030 | 3,055 | 2,977 | 2,979 | 94,200 | 2,979 |
| 2024-10-24 | 2,975 | 3,050 | 2,961 | 3,030 | 108,300 | 3,030 |
| 2024-10-23 | 3,050 | 3,060 | 3,000 | 3,010 | 72,900 | 3,010 |
| 2024-10-22 | 3,080 | 3,120 | 3,040 | 3,060 | 87,000 | 3,060 |
| 2024-10-21 | 3,085 | 3,125 | 3,075 | 3,090 | 88,400 | 3,090 |
| 2024-10-18 | 3,070 | 3,090 | 3,030 | 3,070 | 111,400 | 3,070 |
| 2024-10-17 | 3,170 | 3,170 | 3,070 | 3,070 | 145,800 | 3,070 |
| 2024-10-16 | 3,150 | 3,165 | 3,105 | 3,140 | 84,600 | 3,140 |
| 2024-10-15 | 3,125 | 3,195 | 3,110 | 3,185 | 77,000 | 3,185 |
| 2024-10-11 | 3,105 | 3,135 | 3,085 | 3,105 | 77,200 | 3,105 |
| 2024-10-10 | 3,125 | 3,135 | 3,065 | 3,110 | 101,900 | 3,110 |
| 2024-10-09 | 3,090 | 3,130 | 3,065 | 3,105 | 76,500 | 3,105 |
| 2024-10-08 | 3,020 | 3,090 | 3,020 | 3,090 | 55,400 | 3,090 |
| 2024-10-07 | 3,090 | 3,090 | 3,020 | 3,035 | 96,400 | 3,035 |
| 2024-10-04 | 3,035 | 3,070 | 3,020 | 3,050 | 72,600 | 3,050 |
| 2024-10-03 | 3,060 | 3,110 | 3,015 | 3,035 | 62,100 | 3,035 |
| 2024-10-02 | 3,020 | 3,060 | 3,000 | 3,015 | 95,900 | 3,015 |
| 2024-10-01 | 3,055 | 3,095 | 3,010 | 3,065 | 107,800 | 3,065 |
| 2024-09-30 | 3,060 | 3,115 | 3,040 | 3,060 | 141,400 | 3,060 |
| 2024-09-27 | 3,135 | 3,160 | 3,090 | 3,115 | 78,300 | 3,115 |
| 2024-09-26 | 3,105 | 3,130 | 3,085 | 3,110 | 215,000 | 3,110 |
| 2024-09-25 | 2,953 | 3,070 | 2,950 | 3,035 | 169,400 | 3,035 |
| 2024-09-24 | 2,939 | 3,010 | 2,919 | 2,981 | 147,300 | 2,981 |
| 2024-09-20 | 2,870 | 2,909 | 2,863 | 2,895 | 142,100 | 2,895 |
| 2024-09-19 | 2,862 | 2,876 | 2,825 | 2,839 | 99,900 | 2,839 |
| 2024-09-18 | 2,878 | 2,907 | 2,796 | 2,837 | 92,300 | 2,837 |
| 2024-09-17 | 2,860 | 2,894 | 2,783 | 2,850 | 102,300 | 2,850 |
| 2024-09-13 | 2,920 | 2,925 | 2,829 | 2,863 | 191,400 | 2,863 |
| 2024-09-12 | 2,937 | 2,937 | 2,879 | 2,902 | 102,800 | 2,902 |
| 2024-09-11 | 2,902 | 2,926 | 2,817 | 2,844 | 161,400 | 2,844 |
| 2024-09-10 | 2,825 | 2,903 | 2,780 | 2,897 | 153,000 | 2,897 |
| 2024-09-09 | 2,732 | 2,835 | 2,732 | 2,811 | 127,900 | 2,811 |
| 2024-09-06 | 2,871 | 2,937 | 2,766 | 2,809 | 95,000 | 2,809 |
| 2024-09-05 | 2,820 | 2,901 | 2,820 | 2,858 | 134,500 | 2,858 |
| 2024-09-04 | 2,859 | 2,919 | 2,817 | 2,822 | 129,100 | 2,822 |
| 2024-09-03 | 2,842 | 2,918 | 2,842 | 2,909 | 97,300 | 2,909 |
| 2024-09-02 | 2,920 | 2,920 | 2,828 | 2,850 | 126,700 | 2,850 |
| 2024-08-30 | 2,900 | 2,940 | 2,891 | 2,928 | 159,600 | 2,928 |
| 2024-08-29 | 2,921 | 2,979 | 2,861 | 2,879 | 386,300 | 2,879 |
| 2024-08-28 | 3,020 | 3,020 | 2,911 | 2,959 | 232,400 | 2,959 |
| 2024-08-27 | 3,050 | 3,070 | 3,015 | 3,020 | 96,700 | 3,020 |
| 2024-08-26 | 2,973 | 3,085 | 2,973 | 3,040 | 236,700 | 3,040 |
| 2024-08-23 | 2,927 | 2,968 | 2,918 | 2,928 | 105,900 | 2,928 |
| 2024-08-22 | 2,884 | 2,942 | 2,865 | 2,942 | 101,900 | 2,942 |
| 2024-08-21 | 2,926 | 2,928 | 2,884 | 2,884 | 99,000 | 2,884 |
| 2024-08-20 | 2,851 | 2,940 | 2,851 | 2,940 | 161,000 | 2,940 |
| 2024-08-19 | 2,853 | 2,882 | 2,812 | 2,836 | 161,700 | 2,836 |
| 2024-08-16 | 2,856 | 2,925 | 2,842 | 2,893 | 197,100 | 2,893 |
| 2024-08-15 | 2,808 | 2,847 | 2,767 | 2,820 | 211,100 | 2,820 |
| 2024-08-14 | 2,841 | 2,853 | 2,790 | 2,848 | 131,700 | 2,848 |
| 2024-08-13 | 2,738 | 2,849 | 2,715 | 2,841 | 235,500 | 2,841 |
| 2024-08-09 | 2,749 | 2,787 | 2,646 | 2,717 | 328,500 | 2,717 |
| 2024-08-08 | 2,703 | 2,823 | 2,691 | 2,749 | 312,900 | 2,749 |
| 2024-08-07 | 2,628 | 2,822 | 2,552 | 2,730 | 402,100 | 2,730 |
| 2024-08-06 | 2,425 | 2,741 | 2,425 | 2,728 | 463,000 | 2,728 |
| 2024-08-05 | 2,541 | 2,561 | 2,273 | 2,375 | 568,900 | 2,375 |
| 2024-08-02 | 2,640 | 2,651 | 2,597 | 2,606 | 699,700 | 2,606 |
| 2024-08-01 | 2,754 | 2,763 | 2,713 | 2,727 | 168,400 | 2,727 |
| 2024-07-31 | 2,786 | 2,804 | 2,691 | 2,804 | 245,600 | 2,804 |
| 2024-07-30 | 2,807 | 2,823 | 2,781 | 2,811 | 227,000 | 2,811 |
| 2024-07-29 | 2,780 | 2,857 | 2,768 | 2,836 | 355,000 | 2,836 |
| 2024-07-26 | 2,710 | 2,804 | 2,701 | 2,730 | 382,300 | 2,730 |
| 2024-07-25 | 2,640 | 2,658 | 2,620 | 2,627 | 311,200 | 2,627 |
| 2024-07-24 | 2,625 | 2,690 | 2,625 | 2,649 | 259,500 | 2,649 |
| 2024-07-23 | 2,650 | 2,662 | 2,619 | 2,650 | 168,100 | 2,650 |
| 2024-07-22 | 2,646 | 2,662 | 2,590 | 2,660 | 272,600 | 2,660 |
| 2024-07-19 | 2,654 | 2,664 | 2,630 | 2,646 | 132,700 | 2,646 |
| 2024-07-18 | 2,661 | 2,731 | 2,645 | 2,660 | 212,700 | 2,660 |
| 2024-07-17 | 2,760 | 2,760 | 2,663 | 2,685 | 455,500 | 2,685 |
| 2024-07-16 | 2,650 | 2,666 | 2,615 | 2,627 | 236,700 | 2,627 |
| 2024-07-12 | 2,564 | 2,666 | 2,564 | 2,659 | 205,800 | 2,659 |
| 2024-07-11 | 2,600 | 2,600 | 2,517 | 2,576 | 136,700 | 2,576 |
| 2024-07-10 | 2,579 | 2,579 | 2,515 | 2,556 | 226,300 | 2,556 |
| 2024-07-09 | 2,580 | 2,607 | 2,565 | 2,579 | 156,300 | 2,579 |
| 2024-07-08 | 2,503 | 2,569 | 2,503 | 2,561 | 168,000 | 2,561 |
| 2024-07-05 | 2,503 | 2,519 | 2,468 | 2,503 | 268,700 | 2,503 |
| 2024-07-04 | 2,538 | 2,543 | 2,510 | 2,523 | 149,400 | 2,523 |
| 2024-07-03 | 2,501 | 2,554 | 2,481 | 2,534 | 223,200 | 2,534 |
| 2024-07-02 | 2,491 | 2,562 | 2,486 | 2,544 | 202,500 | 2,544 |
| 2024-07-01 | 2,503 | 2,526 | 2,462 | 2,496 | 135,000 | 2,496 |
| 2024-06-28 | 2,511 | 2,531 | 2,470 | 2,470 | 211,700 | 2,470 |
| 2024-06-27 | 2,450 | 2,510 | 2,441 | 2,472 | 135,600 | 2,472 |
| 2024-06-26 | 2,451 | 2,472 | 2,440 | 2,471 | 154,300 | 2,471 |
| 2024-06-25 | 2,450 | 2,500 | 2,432 | 2,453 | 220,600 | 2,453 |
| 2024-06-24 | 2,366 | 2,505 | 2,362 | 2,441 | 318,900 | 2,441 |
| 2024-06-21 | 2,401 | 2,490 | 2,336 | 2,414 | 692,100 | 2,414 |
| 2024-06-20 | 2,208 | 2,308 | 2,204 | 2,301 | 235,100 | 2,301 |
| 2024-06-19 | 2,210 | 2,225 | 2,191 | 2,215 | 215,400 | 2,215 |
| 2024-06-18 | 2,190 | 2,215 | 2,179 | 2,202 | 178,600 | 2,202 |
| 2024-06-17 | 2,271 | 2,277 | 2,173 | 2,181 | 201,900 | 2,181 |
| 2024-06-14 | 2,299 | 2,327 | 2,290 | 2,310 | 182,100 | 2,310 |
| 2024-06-13 | 2,336 | 2,357 | 2,319 | 2,329 | 108,500 | 2,329 |
| 2024-06-12 | 2,390 | 2,425 | 2,334 | 2,336 | 97,100 | 2,336 |
| 2024-06-11 | 2,370 | 2,406 | 2,342 | 2,390 | 171,900 | 2,390 |
| 2024-06-10 | 2,270 | 2,417 | 2,270 | 2,370 | 234,600 | 2,370 |
| 2024-06-07 | 2,320 | 2,345 | 2,283 | 2,283 | 270,400 | 2,283 |
| 2024-06-06 | 2,390 | 2,396 | 2,352 | 2,354 | 209,700 | 2,354 |
| 2024-06-05 | 2,478 | 2,490 | 2,412 | 2,419 | 145,000 | 2,419 |
| 2024-06-04 | 2,405 | 2,480 | 2,384 | 2,466 | 193,000 | 2,466 |
| 2024-06-03 | 2,446 | 2,490 | 2,404 | 2,430 | 213,400 | 2,430 |
| 2024-05-31 | 2,308 | 2,421 | 2,285 | 2,421 | 579,900 | 2,421 |
| 2024-05-30 | 2,338 | 2,340 | 2,265 | 2,291 | 232,900 | 2,291 |
| 2024-05-29 | 2,383 | 2,427 | 2,323 | 2,335 | 329,600 | 2,335 |
| 2024-05-28 | 2,433 | 2,455 | 2,415 | 2,419 | 199,800 | 2,419 |
| 2024-05-27 | 2,478 | 2,478 | 2,425 | 2,428 | 158,500 | 2,428 |
| 2024-05-24 | 2,423 | 2,509 | 2,410 | 2,461 | 172,400 | 2,461 |
| 2024-05-23 | 2,435 | 2,466 | 2,406 | 2,439 | 244,500 | 2,439 |
| 2024-05-22 | 2,554 | 2,558 | 2,428 | 2,437 | 346,200 | 2,437 |
| 2024-05-21 | 2,600 | 2,621 | 2,552 | 2,555 | 155,500 | 2,555 |
| 2024-05-20 | 2,624 | 2,667 | 2,611 | 2,620 | 121,100 | 2,620 |
| 2024-05-17 | 2,675 | 2,701 | 2,642 | 2,674 | 155,300 | 2,674 |
| 2024-05-16 | 2,754 | 2,759 | 2,674 | 2,710 | 161,800 | 2,710 |
| 2024-05-15 | 2,806 | 2,813 | 2,666 | 2,718 | 200,200 | 2,718 |
| 2024-05-14 | 2,685 | 2,790 | 2,662 | 2,783 | 176,400 | 2,783 |
| 2024-05-13 | 2,680 | 2,696 | 2,623 | 2,674 | 206,000 | 2,674 |
| 2024-05-10 | 2,792 | 2,847 | 2,693 | 2,726 | 311,600 | 2,726 |
| 2024-05-09 | 2,841 | 2,912 | 2,793 | 2,842 | 261,000 | 2,842 |
| 2024-05-08 | 2,820 | 2,873 | 2,804 | 2,855 | 185,400 | 2,855 |
| 2024-05-07 | 2,774 | 2,829 | 2,741 | 2,809 | 184,000 | 2,809 |
| 2024-05-02 | 2,691 | 2,731 | 2,681 | 2,726 | 312,200 | 2,726 |
| 2024-05-01 | 2,760 | 2,760 | 2,698 | 2,714 | 202,700 | 2,714 |
| 2024-04-30 | 2,711 | 2,815 | 2,699 | 2,793 | 390,100 | 2,793 |
| 2024-04-26 | 2,631 | 2,668 | 2,567 | 2,667 | 221,100 | 2,667 |
| 2024-04-25 | 2,571 | 2,670 | 2,548 | 2,627 | 282,300 | 2,627 |
| 2024-04-24 | 2,571 | 2,693 | 2,565 | 2,631 | 313,200 | 2,631 |
| 2024-04-23 | 2,570 | 2,589 | 2,516 | 2,529 | 190,500 | 2,529 |
| 2024-04-22 | 2,580 | 2,605 | 2,541 | 2,605 | 236,600 | 2,605 |
| 2024-04-19 | 2,670 | 2,674 | 2,506 | 2,548 | 582,900 | 2,548 |
| 2024-04-18 | 2,700 | 2,769 | 2,639 | 2,726 | 312,300 | 2,726 |
| 2024-04-17 | 2,838 | 2,878 | 2,701 | 2,701 | 397,300 | 2,701 |
| 2024-04-16 | 2,878 | 2,919 | 2,853 | 2,878 | 246,800 | 2,878 |
| 2024-04-15 | 2,950 | 2,982 | 2,918 | 2,919 | 172,200 | 2,919 |
| 2024-04-12 | 3,070 | 3,085 | 2,995 | 3,010 | 198,800 | 3,010 |
| 2024-04-11 | 3,015 | 3,060 | 3,010 | 3,045 | 79,400 | 3,045 |
| 2024-04-10 | 3,110 | 3,135 | 3,065 | 3,085 | 86,900 | 3,085 |
| 2024-04-09 | 3,065 | 3,105 | 3,025 | 3,090 | 80,000 | 3,090 |
| 2024-04-08 | 3,170 | 3,175 | 3,070 | 3,085 | 98,900 | 3,085 |
| 2024-04-05 | 3,050 | 3,200 | 3,035 | 3,160 | 336,900 | 3,160 |
| 2024-04-04 | 3,085 | 3,125 | 3,060 | 3,105 | 280,100 | 3,105 |
| 2024-04-03 | 3,090 | 3,125 | 3,045 | 3,080 | 265,500 | 3,080 |
| 2024-04-02 | 3,200 | 3,210 | 3,085 | 3,120 | 249,900 | 3,120 |
| 2024-04-01 | 3,245 | 3,275 | 3,165 | 3,215 | 240,900 | 3,215 |
| 2024-03-29 | 3,310 | 3,345 | 3,285 | 3,315 | 136,500 | 3,315 |
| 2024-03-28 | 3,315 | 3,365 | 3,270 | 3,280 | 131,800 | 3,280 |
| 2024-03-27 | 3,335 | 3,355 | 3,300 | 3,310 | 178,900 | 3,310 |
| 2024-03-26 | 3,265 | 3,340 | 3,265 | 3,320 | 134,800 | 3,320 |
| 2024-03-25 | 3,390 | 3,430 | 3,280 | 3,285 | 173,300 | 3,285 |
| 2024-03-22 | 3,400 | 3,445 | 3,330 | 3,370 | 143,900 | 3,370 |
| 2024-03-21 | 3,405 | 3,480 | 3,395 | 3,400 | 206,200 | 3,400 |
| 2024-03-19 | 3,400 | 3,400 | 3,330 | 3,365 | 148,200 | 3,365 |
| 2024-03-18 | 3,395 | 3,430 | 3,340 | 3,420 | 178,300 | 3,420 |
| 2024-03-15 | 3,295 | 3,380 | 3,255 | 3,360 | 326,700 | 3,360 |
| 2024-03-14 | 3,330 | 3,350 | 3,235 | 3,310 | 169,200 | 3,310 |
| 2024-03-13 | 3,390 | 3,410 | 3,330 | 3,330 | 161,900 | 3,330 |
| 2024-03-12 | 3,255 | 3,345 | 3,190 | 3,330 | 163,700 | 3,330 |
| 2024-03-11 | 3,295 | 3,360 | 3,275 | 3,300 | 187,300 | 3,300 |
| 2024-03-08 | 3,230 | 3,400 | 3,230 | 3,325 | 325,800 | 3,325 |
| 2024-03-07 | 3,350 | 3,370 | 3,260 | 3,270 | 227,600 | 3,270 |
| 2024-03-06 | 3,320 | 3,350 | 3,270 | 3,315 | 210,900 | 3,315 |
| 2024-03-05 | 3,345 | 3,390 | 3,220 | 3,335 | 212,000 | 3,335 |
| 2024-03-04 | 3,315 | 3,370 | 3,280 | 3,345 | 210,800 | 3,345 |
| 2024-03-01 | 3,500 | 3,525 | 3,360 | 3,360 | 176,500 | 3,360 |
| 2024-02-29 | 3,580 | 3,610 | 3,465 | 3,475 | 247,100 | 3,475 |
| 2024-02-28 | 3,565 | 3,595 | 3,520 | 3,560 | 249,400 | 3,560 |
| 2024-02-27 | 3,580 | 3,615 | 3,525 | 3,560 | 239,900 | 3,560 |
| 2024-02-26 | 3,485 | 3,570 | 3,440 | 3,555 | 345,200 | 3,555 |
| 2024-02-22 | 3,405 | 3,445 | 3,340 | 3,370 | 186,700 | 3,370 |
| 2024-02-21 | 3,410 | 3,475 | 3,390 | 3,390 | 168,500 | 3,390 |
| 2024-02-20 | 3,360 | 3,395 | 3,345 | 3,370 | 164,800 | 3,370 |
| 2024-02-19 | 3,245 | 3,340 | 3,235 | 3,325 | 195,000 | 3,325 |
| 2024-02-16 | 3,110 | 3,275 | 3,105 | 3,220 | 294,000 | 3,220 |
| 2024-02-15 | 3,170 | 3,190 | 3,020 | 3,095 | 296,300 | 3,095 |
| 2024-02-14 | 3,225 | 3,255 | 3,070 | 3,160 | 284,600 | 3,160 |
| 2024-02-13 | 3,200 | 3,305 | 3,150 | 3,290 | 376,000 | 3,290 |
| 2024-02-09 | 3,500 | 3,525 | 3,175 | 3,195 | 431,500 | 3,195 |
| 2024-02-08 | 3,535 | 3,560 | 3,495 | 3,510 | 227,000 | 3,510 |
| 2024-02-07 | 3,565 | 3,575 | 3,490 | 3,515 | 228,800 | 3,515 |
| 2024-02-06 | 3,600 | 3,615 | 3,515 | 3,520 | 260,200 | 3,520 |
| 2024-02-05 | 3,630 | 3,710 | 3,620 | 3,670 | 264,000 | 3,670 |
| 2024-02-02 | 3,560 | 3,660 | 3,560 | 3,615 | 256,000 | 3,615 |
| 2024-02-01 | 3,530 | 3,575 | 3,505 | 3,525 | 247,300 | 3,525 |
| 2024-01-31 | 3,620 | 3,645 | 3,565 | 3,580 | 226,900 | 3,580 |
| 2024-01-30 | 3,655 | 3,690 | 3,625 | 3,660 | 283,200 | 3,660 |
| 2024-01-29 | 3,595 | 3,615 | 3,530 | 3,590 | 312,800 | 3,590 |
| 2024-01-26 | 3,510 | 3,615 | 3,495 | 3,595 | 313,600 | 3,595 |
| 2024-01-25 | 3,595 | 3,615 | 3,540 | 3,545 | 160,900 | 3,545 |
| 2024-01-24 | 3,555 | 3,600 | 3,550 | 3,595 | 152,100 | 3,595 |
| 2024-01-23 | 3,640 | 3,640 | 3,500 | 3,525 | 272,700 | 3,525 |
| 2024-01-22 | 3,600 | 3,650 | 3,575 | 3,610 | 197,600 | 3,610 |
| 2024-01-19 | 3,605 | 3,610 | 3,560 | 3,600 | 115,900 | 3,600 |
| 2024-01-18 | 3,550 | 3,600 | 3,545 | 3,565 | 129,300 | 3,565 |
| 2024-01-17 | 3,645 | 3,695 | 3,530 | 3,530 | 206,000 | 3,530 |
| 2024-01-16 | 3,715 | 3,715 | 3,640 | 3,650 | 168,000 | 3,650 |
| 2024-01-15 | 3,740 | 3,740 | 3,670 | 3,685 | 158,700 | 3,685 |
| 2024-01-12 | 3,725 | 3,745 | 3,695 | 3,720 | 155,800 | 3,720 |
| 2024-01-11 | 3,665 | 3,750 | 3,645 | 3,695 | 299,000 | 3,695 |
| 2024-01-10 | 3,600 | 3,675 | 3,565 | 3,565 | 268,300 | 3,565 |
| 2024-01-09 | 3,550 | 3,640 | 3,550 | 3,600 | 173,800 | 3,600 |
| 2024-01-05 | 3,530 | 3,625 | 3,525 | 3,555 | 202,200 | 3,555 |
| 2024-01-04 | 3,595 | 3,650 | 3,525 | 3,590 | 345,300 | 3,590 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
