4828 ビジネスエンジニアリング(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3,950 | 3,970 | 3,905 | 3,960 | 7,300 | 3,960 |
| 2024-11-21 | 4,015 | 4,015 | 3,940 | 3,940 | 4,600 | 3,940 |
| 2024-11-20 | 4,065 | 4,080 | 4,020 | 4,040 | 2,800 | 4,040 |
| 2024-11-19 | 4,095 | 4,140 | 4,080 | 4,100 | 6,000 | 4,100 |
| 2024-11-18 | 4,090 | 4,110 | 4,035 | 4,075 | 4,100 | 4,075 |
| 2024-11-15 | 4,110 | 4,115 | 4,050 | 4,075 | 5,300 | 4,075 |
| 2024-11-14 | 4,120 | 4,210 | 4,100 | 4,130 | 8,600 | 4,130 |
| 2024-11-13 | 4,175 | 4,180 | 4,055 | 4,055 | 5,300 | 4,055 |
| 2024-11-12 | 4,095 | 4,435 | 4,060 | 4,120 | 44,200 | 4,120 |
| 2024-11-11 | 4,070 | 4,085 | 4,030 | 4,045 | 2,500 | 4,045 |
| 2024-11-08 | 4,035 | 4,115 | 4,035 | 4,070 | 4,600 | 4,070 |
| 2024-11-07 | 3,975 | 4,040 | 3,955 | 4,025 | 3,200 | 4,025 |
| 2024-11-06 | 3,985 | 4,035 | 3,955 | 3,990 | 6,700 | 3,990 |
| 2024-11-05 | 3,960 | 4,035 | 3,945 | 4,020 | 4,500 | 4,020 |
| 2024-11-01 | 3,980 | 3,985 | 3,925 | 3,945 | 4,800 | 3,945 |
| 2024-10-31 | 3,970 | 4,065 | 3,960 | 4,045 | 7,200 | 4,045 |
| 2024-10-30 | 4,160 | 4,160 | 3,965 | 3,965 | 22,300 | 3,965 |
| 2024-10-29 | 4,010 | 4,175 | 4,010 | 4,125 | 13,300 | 4,125 |
| 2024-10-28 | 3,870 | 3,990 | 3,850 | 3,960 | 9,700 | 3,960 |
| 2024-10-25 | 3,965 | 3,965 | 3,795 | 3,800 | 10,100 | 3,800 |
| 2024-10-24 | 3,915 | 3,985 | 3,875 | 3,970 | 8,900 | 3,970 |
| 2024-10-23 | 4,010 | 4,020 | 3,900 | 3,930 | 7,700 | 3,930 |
| 2024-10-22 | 4,115 | 4,115 | 4,000 | 4,020 | 10,700 | 4,020 |
| 2024-10-21 | 4,060 | 4,130 | 4,055 | 4,110 | 5,000 | 4,110 |
| 2024-10-18 | 4,110 | 4,110 | 4,040 | 4,060 | 2,300 | 4,060 |
| 2024-10-17 | 4,115 | 4,135 | 4,060 | 4,070 | 4,500 | 4,070 |
| 2024-10-16 | 4,130 | 4,165 | 4,115 | 4,115 | 2,300 | 4,115 |
| 2024-10-15 | 4,180 | 4,180 | 4,145 | 4,145 | 3,200 | 4,145 |
| 2024-10-11 | 4,205 | 4,205 | 4,160 | 4,160 | 3,300 | 4,160 |
| 2024-10-10 | 4,260 | 4,260 | 4,185 | 4,205 | 4,400 | 4,205 |
| 2024-10-09 | 4,230 | 4,335 | 4,230 | 4,260 | 7,400 | 4,260 |
| 2024-10-08 | 4,220 | 4,240 | 4,195 | 4,215 | 4,700 | 4,215 |
| 2024-10-07 | 4,220 | 4,285 | 4,220 | 4,280 | 6,600 | 4,280 |
| 2024-10-04 | 4,190 | 4,275 | 4,190 | 4,220 | 7,200 | 4,220 |
| 2024-10-03 | 4,250 | 4,275 | 4,155 | 4,190 | 8,300 | 4,190 |
| 2024-10-02 | 4,240 | 4,325 | 4,200 | 4,220 | 16,900 | 4,220 |
| 2024-10-01 | 4,205 | 4,305 | 4,140 | 4,305 | 9,600 | 4,305 |
| 2024-09-30 | 4,160 | 4,295 | 4,160 | 4,230 | 13,300 | 4,230 |
| 2024-09-27 | 4,175 | 4,270 | 4,135 | 4,225 | 17,800 | 4,225 |
| 2024-09-26 | 4,045 | 4,190 | 4,010 | 4,175 | 45,600 | 4,175 |
| 2024-09-25 | 4,035 | 4,035 | 3,920 | 3,975 | 17,700 | 3,975 |
| 2024-09-24 | 4,095 | 4,095 | 3,995 | 4,020 | 8,900 | 4,020 |
| 2024-09-20 | 4,030 | 4,095 | 4,005 | 4,035 | 15,200 | 4,035 |
| 2024-09-19 | 4,030 | 4,075 | 3,990 | 4,005 | 9,200 | 4,005 |
| 2024-09-18 | 3,980 | 4,035 | 3,930 | 4,030 | 8,800 | 4,030 |
| 2024-09-17 | 3,975 | 4,010 | 3,915 | 3,980 | 9,400 | 3,980 |
| 2024-09-13 | 4,080 | 4,080 | 3,955 | 3,975 | 13,300 | 3,975 |
| 2024-09-12 | 4,110 | 4,150 | 4,070 | 4,120 | 7,500 | 4,120 |
| 2024-09-11 | 4,130 | 4,130 | 4,020 | 4,050 | 7,300 | 4,050 |
| 2024-09-10 | 4,205 | 4,205 | 4,105 | 4,125 | 6,900 | 4,125 |
| 2024-09-09 | 4,155 | 4,200 | 4,115 | 4,195 | 8,700 | 4,195 |
| 2024-09-06 | 4,305 | 4,320 | 4,205 | 4,225 | 6,200 | 4,225 |
| 2024-09-05 | 4,235 | 4,310 | 4,190 | 4,260 | 8,700 | 4,260 |
| 2024-09-04 | 4,280 | 4,300 | 4,225 | 4,235 | 6,600 | 4,235 |
| 2024-09-03 | 4,280 | 4,340 | 4,275 | 4,310 | 12,200 | 4,310 |
| 2024-09-02 | 4,270 | 4,275 | 4,210 | 4,265 | 7,000 | 4,265 |
| 2024-08-30 | 4,265 | 4,270 | 4,220 | 4,265 | 5,400 | 4,265 |
| 2024-08-29 | 4,215 | 4,270 | 4,195 | 4,265 | 14,100 | 4,265 |
| 2024-08-28 | 4,185 | 4,255 | 4,170 | 4,255 | 6,000 | 4,255 |
| 2024-08-27 | 4,205 | 4,255 | 4,185 | 4,210 | 10,100 | 4,210 |
| 2024-08-26 | 4,240 | 4,255 | 4,185 | 4,255 | 8,400 | 4,255 |
| 2024-08-23 | 4,270 | 4,270 | 4,170 | 4,170 | 10,300 | 4,170 |
| 2024-08-22 | 4,200 | 4,280 | 4,180 | 4,255 | 6,900 | 4,255 |
| 2024-08-21 | 4,160 | 4,220 | 4,160 | 4,190 | 6,500 | 4,190 |
| 2024-08-20 | 4,085 | 4,200 | 4,085 | 4,200 | 8,000 | 4,200 |
| 2024-08-19 | 4,140 | 4,150 | 4,050 | 4,075 | 6,800 | 4,075 |
| 2024-08-16 | 4,060 | 4,130 | 4,040 | 4,130 | 8,400 | 4,130 |
| 2024-08-15 | 4,010 | 4,075 | 4,010 | 4,015 | 4,300 | 4,015 |
| 2024-08-14 | 4,010 | 4,050 | 3,930 | 4,050 | 9,200 | 4,050 |
| 2024-08-13 | 3,955 | 4,030 | 3,955 | 4,000 | 6,500 | 4,000 |
| 2024-08-09 | 3,830 | 3,995 | 3,820 | 3,960 | 18,900 | 3,960 |
| 2024-08-08 | 3,675 | 3,825 | 3,605 | 3,760 | 14,100 | 3,760 |
| 2024-08-07 | 3,605 | 3,740 | 3,505 | 3,695 | 18,100 | 3,695 |
| 2024-08-06 | 3,515 | 3,775 | 3,515 | 3,675 | 20,500 | 3,675 |
| 2024-08-05 | 3,530 | 3,690 | 3,275 | 3,375 | 36,400 | 3,375 |
| 2024-08-02 | 3,835 | 3,885 | 3,685 | 3,685 | 38,300 | 3,685 |
| 2024-08-01 | 4,110 | 4,110 | 3,935 | 3,975 | 12,600 | 3,975 |
| 2024-07-31 | 4,100 | 4,150 | 4,050 | 4,150 | 8,300 | 4,150 |
| 2024-07-30 | 4,115 | 4,200 | 4,075 | 4,130 | 45,100 | 4,130 |
| 2024-07-29 | 4,070 | 4,170 | 4,070 | 4,115 | 11,800 | 4,115 |
| 2024-07-26 | 4,015 | 4,070 | 3,995 | 4,030 | 8,500 | 4,030 |
| 2024-07-25 | 3,995 | 4,035 | 3,960 | 3,990 | 16,600 | 3,990 |
| 2024-07-24 | 4,040 | 4,120 | 4,000 | 4,000 | 10,000 | 4,000 |
| 2024-07-23 | 4,050 | 4,100 | 4,025 | 4,045 | 7,300 | 4,045 |
| 2024-07-22 | 4,060 | 4,060 | 3,920 | 4,015 | 15,200 | 4,015 |
| 2024-07-19 | 4,050 | 4,080 | 4,010 | 4,030 | 5,200 | 4,030 |
| 2024-07-18 | 4,120 | 4,125 | 4,055 | 4,055 | 8,700 | 4,055 |
| 2024-07-17 | 4,115 | 4,180 | 4,080 | 4,085 | 9,700 | 4,085 |
| 2024-07-16 | 3,975 | 4,110 | 3,975 | 4,095 | 17,800 | 4,095 |
| 2024-07-12 | 4,005 | 4,070 | 3,970 | 3,975 | 11,100 | 3,975 |
| 2024-07-11 | 4,010 | 4,025 | 3,940 | 4,005 | 16,700 | 4,005 |
| 2024-07-10 | 4,095 | 4,100 | 3,985 | 4,045 | 11,700 | 4,045 |
| 2024-07-09 | 4,050 | 4,090 | 4,020 | 4,075 | 16,700 | 4,075 |
| 2024-07-08 | 3,965 | 4,030 | 3,910 | 4,030 | 17,000 | 4,030 |
| 2024-07-05 | 3,970 | 4,000 | 3,910 | 3,935 | 10,700 | 3,935 |
| 2024-07-04 | 3,975 | 3,990 | 3,935 | 3,960 | 9,800 | 3,960 |
| 2024-07-03 | 3,890 | 3,980 | 3,890 | 3,975 | 20,100 | 3,975 |
| 2024-07-02 | 3,900 | 3,900 | 3,800 | 3,890 | 15,100 | 3,890 |
| 2024-07-01 | 3,800 | 3,885 | 3,750 | 3,860 | 20,200 | 3,860 |
| 2024-06-28 | 3,850 | 3,910 | 3,755 | 3,780 | 29,500 | 3,780 |
| 2024-06-27 | 3,795 | 3,860 | 3,755 | 3,835 | 40,700 | 3,835 |
| 2024-06-26 | 3,695 | 3,755 | 3,655 | 3,725 | 150,300 | 3,725 |
| 2024-06-25 | 3,670 | 3,690 | 3,625 | 3,655 | 67,600 | 3,655 |
| 2024-06-24 | 3,630 | 3,640 | 3,580 | 3,635 | 47,400 | 3,635 |
| 2024-06-21 | 3,480 | 3,620 | 3,480 | 3,620 | 29,400 | 3,620 |
| 2024-06-20 | 3,525 | 3,560 | 3,465 | 3,480 | 13,100 | 3,480 |
| 2024-06-19 | 3,535 | 3,550 | 3,510 | 3,520 | 5,700 | 3,520 |
| 2024-06-18 | 3,500 | 3,540 | 3,485 | 3,535 | 5,800 | 3,535 |
| 2024-06-17 | 3,570 | 3,570 | 3,480 | 3,480 | 7,000 | 3,480 |
| 2024-06-14 | 3,605 | 3,605 | 3,505 | 3,570 | 17,600 | 3,570 |
| 2024-06-13 | 3,490 | 3,490 | 3,425 | 3,425 | 6,000 | 3,425 |
| 2024-06-12 | 3,555 | 3,575 | 3,485 | 3,485 | 8,900 | 3,485 |
| 2024-06-11 | 3,625 | 3,625 | 3,525 | 3,565 | 15,700 | 3,565 |
| 2024-06-10 | 3,410 | 3,555 | 3,395 | 3,555 | 16,900 | 3,555 |
| 2024-06-07 | 3,355 | 3,395 | 3,355 | 3,395 | 4,200 | 3,395 |
| 2024-06-06 | 3,345 | 3,370 | 3,330 | 3,350 | 3,900 | 3,350 |
| 2024-06-05 | 3,420 | 3,420 | 3,330 | 3,330 | 7,700 | 3,330 |
| 2024-06-04 | 3,385 | 3,440 | 3,350 | 3,420 | 13,600 | 3,420 |
| 2024-06-03 | 3,380 | 3,380 | 3,340 | 3,360 | 8,400 | 3,360 |
| 2024-05-31 | 3,345 | 3,370 | 3,310 | 3,370 | 5,400 | 3,370 |
| 2024-05-30 | 3,230 | 3,345 | 3,230 | 3,345 | 12,700 | 3,345 |
| 2024-05-29 | 3,405 | 3,405 | 3,270 | 3,295 | 21,400 | 3,295 |
| 2024-05-28 | 3,480 | 3,480 | 3,405 | 3,420 | 8,700 | 3,420 |
| 2024-05-27 | 3,505 | 3,515 | 3,460 | 3,480 | 3,800 | 3,480 |
| 2024-05-24 | 3,525 | 3,555 | 3,475 | 3,505 | 10,300 | 3,505 |
| 2024-05-23 | 3,530 | 3,560 | 3,500 | 3,535 | 4,900 | 3,535 |
| 2024-05-22 | 3,580 | 3,580 | 3,500 | 3,500 | 7,300 | 3,500 |
| 2024-05-21 | 3,550 | 3,615 | 3,540 | 3,595 | 9,400 | 3,595 |
| 2024-05-20 | 3,545 | 3,570 | 3,520 | 3,545 | 8,400 | 3,545 |
| 2024-05-17 | 3,510 | 3,530 | 3,480 | 3,530 | 3,900 | 3,530 |
| 2024-05-16 | 3,505 | 3,530 | 3,440 | 3,515 | 10,400 | 3,515 |
| 2024-05-15 | 3,575 | 3,575 | 3,460 | 3,460 | 5,100 | 3,460 |
| 2024-05-14 | 3,580 | 3,590 | 3,500 | 3,545 | 8,300 | 3,545 |
| 2024-05-13 | 3,465 | 3,585 | 3,420 | 3,570 | 17,900 | 3,570 |
| 2024-05-10 | 3,465 | 3,465 | 3,370 | 3,405 | 18,900 | 3,405 |
| 2024-05-09 | 3,455 | 3,465 | 3,415 | 3,465 | 4,600 | 3,465 |
| 2024-05-08 | 3,450 | 3,510 | 3,430 | 3,430 | 6,200 | 3,430 |
| 2024-05-07 | 3,445 | 3,470 | 3,430 | 3,450 | 4,400 | 3,450 |
| 2024-05-02 | 3,450 | 3,460 | 3,420 | 3,430 | 4,400 | 3,430 |
| 2024-05-01 | 3,540 | 3,540 | 3,455 | 3,460 | 13,200 | 3,460 |
| 2024-04-30 | 3,490 | 3,545 | 3,490 | 3,530 | 12,000 | 3,530 |
| 2024-04-26 | 3,470 | 3,535 | 3,440 | 3,470 | 46,700 | 3,470 |
| 2024-04-25 | 3,575 | 3,575 | 3,480 | 3,480 | 10,700 | 3,480 |
| 2024-04-24 | 3,515 | 3,560 | 3,505 | 3,545 | 10,200 | 3,545 |
| 2024-04-23 | 3,510 | 3,515 | 3,440 | 3,475 | 13,100 | 3,475 |
| 2024-04-22 | 3,450 | 3,530 | 3,445 | 3,510 | 8,100 | 3,510 |
| 2024-04-19 | 3,485 | 3,515 | 3,360 | 3,415 | 17,900 | 3,415 |
| 2024-04-18 | 3,445 | 3,555 | 3,420 | 3,520 | 11,100 | 3,520 |
| 2024-04-17 | 3,465 | 3,465 | 3,380 | 3,435 | 14,600 | 3,435 |
| 2024-04-16 | 3,565 | 3,565 | 3,420 | 3,445 | 15,200 | 3,445 |
| 2024-04-15 | 3,615 | 3,620 | 3,530 | 3,550 | 12,300 | 3,550 |
| 2024-04-12 | 3,485 | 3,625 | 3,485 | 3,615 | 14,500 | 3,615 |
| 2024-04-11 | 3,525 | 3,525 | 3,460 | 3,485 | 10,400 | 3,485 |
| 2024-04-10 | 3,570 | 3,575 | 3,515 | 3,515 | 7,800 | 3,515 |
| 2024-04-09 | 3,525 | 3,570 | 3,475 | 3,560 | 10,400 | 3,560 |
| 2024-04-08 | 3,450 | 3,525 | 3,415 | 3,525 | 13,300 | 3,525 |
| 2024-04-05 | 3,490 | 3,495 | 3,400 | 3,445 | 10,800 | 3,445 |
| 2024-04-04 | 3,510 | 3,545 | 3,465 | 3,520 | 12,400 | 3,520 |
| 2024-04-03 | 3,505 | 3,520 | 3,450 | 3,495 | 17,200 | 3,495 |
| 2024-04-02 | 3,675 | 3,675 | 3,505 | 3,530 | 29,600 | 3,530 |
| 2024-04-01 | 3,800 | 3,800 | 3,650 | 3,665 | 14,900 | 3,665 |
| 2024-03-29 | 3,750 | 3,770 | 3,725 | 3,755 | 8,200 | 3,755 |
| 2024-03-28 | 3,800 | 3,805 | 3,730 | 3,730 | 16,900 | 3,730 |
| 2024-03-27 | 3,810 | 3,885 | 3,810 | 3,845 | 24,600 | 3,845 |
| 2024-03-26 | 3,840 | 3,840 | 3,805 | 3,805 | 12,800 | 3,805 |
| 2024-03-25 | 4,000 | 4,000 | 3,840 | 3,850 | 25,900 | 3,850 |
| 2024-03-22 | 3,855 | 3,975 | 3,810 | 3,965 | 24,500 | 3,965 |
| 2024-03-21 | 3,940 | 3,940 | 3,835 | 3,845 | 13,800 | 3,845 |
| 2024-03-19 | 3,895 | 3,910 | 3,830 | 3,895 | 14,300 | 3,895 |
| 2024-03-18 | 3,760 | 3,860 | 3,750 | 3,860 | 14,600 | 3,860 |
| 2024-03-15 | 3,760 | 3,775 | 3,730 | 3,760 | 13,300 | 3,760 |
| 2024-03-14 | 3,775 | 3,790 | 3,735 | 3,760 | 7,600 | 3,760 |
| 2024-03-13 | 3,800 | 3,840 | 3,720 | 3,760 | 24,300 | 3,760 |
| 2024-03-12 | 3,795 | 3,860 | 3,765 | 3,860 | 11,800 | 3,860 |
| 2024-03-11 | 3,900 | 3,910 | 3,800 | 3,855 | 14,600 | 3,855 |
| 2024-03-08 | 3,890 | 3,970 | 3,880 | 3,955 | 13,000 | 3,955 |
| 2024-03-07 | 3,955 | 3,985 | 3,925 | 3,945 | 8,200 | 3,945 |
| 2024-03-06 | 3,905 | 4,015 | 3,880 | 3,975 | 20,100 | 3,975 |
| 2024-03-05 | 3,950 | 3,955 | 3,885 | 3,955 | 17,200 | 3,955 |
| 2024-03-04 | 4,040 | 4,040 | 3,960 | 3,965 | 20,500 | 3,965 |
| 2024-03-01 | 4,075 | 4,110 | 4,035 | 4,040 | 13,800 | 4,040 |
| 2024-02-29 | 4,095 | 4,100 | 3,985 | 4,065 | 15,700 | 4,065 |
| 2024-02-28 | 4,110 | 4,165 | 4,060 | 4,085 | 19,500 | 4,085 |
| 2024-02-27 | 4,165 | 4,190 | 4,085 | 4,135 | 26,300 | 4,135 |
| 2024-02-26 | 3,940 | 4,150 | 3,940 | 4,135 | 26,500 | 4,135 |
| 2024-02-22 | 4,000 | 4,000 | 3,905 | 3,910 | 12,900 | 3,910 |
| 2024-02-21 | 3,890 | 3,975 | 3,870 | 3,950 | 11,000 | 3,950 |
| 2024-02-20 | 3,975 | 4,000 | 3,875 | 3,900 | 18,700 | 3,900 |
| 2024-02-19 | 3,880 | 3,930 | 3,855 | 3,930 | 12,700 | 3,930 |
| 2024-02-16 | 3,905 | 3,935 | 3,835 | 3,880 | 25,800 | 3,880 |
| 2024-02-15 | 4,030 | 4,030 | 3,870 | 3,895 | 23,400 | 3,895 |
| 2024-02-14 | 4,140 | 4,140 | 3,995 | 4,075 | 23,400 | 4,075 |
| 2024-02-13 | 4,270 | 4,300 | 4,125 | 4,170 | 31,100 | 4,170 |
| 2024-02-09 | 4,355 | 4,430 | 4,265 | 4,300 | 14,300 | 4,300 |
| 2024-02-08 | 4,405 | 4,440 | 4,270 | 4,380 | 14,000 | 4,380 |
| 2024-02-07 | 4,445 | 4,455 | 4,410 | 4,455 | 6,300 | 4,455 |
| 2024-02-06 | 4,470 | 4,495 | 4,410 | 4,450 | 7,000 | 4,450 |
| 2024-02-05 | 4,475 | 4,495 | 4,450 | 4,480 | 6,600 | 4,480 |
| 2024-02-02 | 4,490 | 4,520 | 4,425 | 4,475 | 12,300 | 4,475 |
| 2024-02-01 | 4,420 | 4,455 | 4,410 | 4,455 | 9,200 | 4,455 |
| 2024-01-31 | 4,405 | 4,495 | 4,365 | 4,490 | 16,100 | 4,490 |
| 2024-01-30 | 4,560 | 4,560 | 4,415 | 4,415 | 51,200 | 4,415 |
| 2024-01-29 | 4,570 | 4,615 | 4,555 | 4,580 | 9,100 | 4,580 |
| 2024-01-26 | 4,645 | 4,695 | 4,580 | 4,585 | 8,100 | 4,585 |
| 2024-01-25 | 4,680 | 4,685 | 4,560 | 4,655 | 14,100 | 4,655 |
| 2024-01-24 | 4,610 | 4,680 | 4,590 | 4,680 | 14,000 | 4,680 |
| 2024-01-23 | 4,670 | 4,690 | 4,565 | 4,610 | 13,600 | 4,610 |
| 2024-01-22 | 4,720 | 4,730 | 4,650 | 4,690 | 17,700 | 4,690 |
| 2024-01-19 | 4,480 | 4,600 | 4,475 | 4,600 | 20,200 | 4,600 |
| 2024-01-18 | 4,370 | 4,475 | 4,370 | 4,425 | 11,900 | 4,425 |
| 2024-01-17 | 4,415 | 4,480 | 4,370 | 4,370 | 11,400 | 4,370 |
| 2024-01-16 | 4,520 | 4,630 | 4,400 | 4,405 | 28,600 | 4,405 |
| 2024-01-15 | 4,340 | 4,465 | 4,340 | 4,465 | 16,400 | 4,465 |
| 2024-01-12 | 4,245 | 4,350 | 4,230 | 4,335 | 25,000 | 4,335 |
| 2024-01-11 | 4,180 | 4,240 | 4,175 | 4,210 | 9,900 | 4,210 |
| 2024-01-10 | 4,105 | 4,220 | 4,100 | 4,175 | 13,000 | 4,175 |
| 2024-01-09 | 4,020 | 4,145 | 4,020 | 4,145 | 20,800 | 4,145 |
| 2024-01-05 | 4,080 | 4,095 | 3,975 | 4,020 | 21,700 | 4,020 |
| 2024-01-04 | 4,105 | 4,120 | 3,965 | 4,120 | 15,200 | 4,120 |
分割・併合履歴 ： [2022-05-30]1株→2株 [2013-06-26]1株→3株 [2002-03-26]1株→2株
