7414 小野建(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 | 1,435 | 1,445 | 1,431 | 1,438 | 31,400 | 1,438 |
| 2024-11-21 | 1,450 | 1,452 | 1,431 | 1,432 | 40,300 | 1,432 |
| 2024-11-20 | 1,470 | 1,475 | 1,443 | 1,443 | 26,000 | 1,443 |
| 2024-11-19 | 1,459 | 1,472 | 1,459 | 1,470 | 21,300 | 1,470 |
| 2024-11-18 | 1,446 | 1,464 | 1,439 | 1,449 | 35,400 | 1,449 |
| 2024-11-15 | 1,432 | 1,454 | 1,429 | 1,440 | 47,600 | 1,440 |
| 2024-11-14 | 1,436 | 1,449 | 1,424 | 1,424 | 39,600 | 1,424 |
| 2024-11-13 | 1,439 | 1,443 | 1,425 | 1,428 | 59,800 | 1,428 |
| 2024-11-12 | 1,453 | 1,463 | 1,434 | 1,439 | 60,100 | 1,439 |
| 2024-11-11 | 1,472 | 1,484 | 1,442 | 1,444 | 67,400 | 1,444 |
| 2024-11-08 | 1,536 | 1,542 | 1,470 | 1,477 | 50,000 | 1,477 |
| 2024-11-07 | 1,497 | 1,540 | 1,497 | 1,536 | 55,200 | 1,536 |
| 2024-11-06 | 1,493 | 1,512 | 1,488 | 1,494 | 39,600 | 1,494 |
| 2024-11-05 | 1,484 | 1,491 | 1,477 | 1,486 | 45,800 | 1,486 |
| 2024-11-01 | 1,498 | 1,505 | 1,484 | 1,484 | 28,900 | 1,484 |
| 2024-10-31 | 1,502 | 1,514 | 1,496 | 1,503 | 47,500 | 1,503 |
| 2024-10-30 | 1,507 | 1,510 | 1,493 | 1,493 | 142,800 | 1,493 |
| 2024-10-29 | 1,488 | 1,506 | 1,488 | 1,492 | 26,500 | 1,492 |
| 2024-10-28 | 1,451 | 1,496 | 1,447 | 1,488 | 25,000 | 1,488 |
| 2024-10-25 | 1,485 | 1,485 | 1,441 | 1,451 | 90,400 | 1,451 |
| 2024-10-24 | 1,481 | 1,487 | 1,471 | 1,477 | 38,100 | 1,477 |
| 2024-10-23 | 1,509 | 1,517 | 1,488 | 1,488 | 30,300 | 1,488 |
| 2024-10-22 | 1,524 | 1,530 | 1,501 | 1,504 | 68,100 | 1,504 |
| 2024-10-21 | 1,523 | 1,527 | 1,521 | 1,527 | 26,900 | 1,527 |
| 2024-10-18 | 1,520 | 1,530 | 1,515 | 1,523 | 30,900 | 1,523 |
| 2024-10-17 | 1,520 | 1,531 | 1,517 | 1,517 | 23,200 | 1,517 |
| 2024-10-16 | 1,525 | 1,538 | 1,517 | 1,522 | 28,600 | 1,522 |
| 2024-10-15 | 1,523 | 1,537 | 1,522 | 1,529 | 45,700 | 1,529 |
| 2024-10-11 | 1,520 | 1,534 | 1,520 | 1,522 | 25,500 | 1,522 |
| 2024-10-10 | 1,521 | 1,525 | 1,511 | 1,519 | 22,300 | 1,519 |
| 2024-10-09 | 1,527 | 1,527 | 1,510 | 1,518 | 30,400 | 1,518 |
| 2024-10-08 | 1,532 | 1,535 | 1,511 | 1,512 | 37,600 | 1,512 |
| 2024-10-07 | 1,548 | 1,553 | 1,533 | 1,536 | 41,500 | 1,536 |
| 2024-10-04 | 1,518 | 1,541 | 1,518 | 1,534 | 52,500 | 1,534 |
| 2024-10-03 | 1,521 | 1,528 | 1,512 | 1,516 | 38,400 | 1,516 |
| 2024-10-02 | 1,499 | 1,523 | 1,493 | 1,497 | 49,000 | 1,497 |
| 2024-10-01 | 1,488 | 1,510 | 1,488 | 1,499 | 33,700 | 1,499 |
| 2024-09-30 | 1,483 | 1,506 | 1,475 | 1,488 | 77,700 | 1,488 |
| 2024-09-27 | 1,523 | 1,526 | 1,495 | 1,523 | 106,700 | 1,523 |
| 2024-09-26 | 1,527 | 1,538 | 1,508 | 1,537 | 72,300 | 1,537 |
| 2024-09-25 | 1,511 | 1,515 | 1,503 | 1,512 | 31,600 | 1,512 |
| 2024-09-24 | 1,535 | 1,535 | 1,511 | 1,511 | 47,300 | 1,511 |
| 2024-09-20 | 1,528 | 1,537 | 1,497 | 1,516 | 146,800 | 1,516 |
| 2024-09-19 | 1,510 | 1,523 | 1,499 | 1,513 | 63,100 | 1,513 |
| 2024-09-18 | 1,490 | 1,509 | 1,488 | 1,506 | 51,000 | 1,506 |
| 2024-09-17 | 1,480 | 1,488 | 1,461 | 1,471 | 57,000 | 1,471 |
| 2024-09-13 | 1,470 | 1,477 | 1,465 | 1,472 | 44,100 | 1,472 |
| 2024-09-12 | 1,466 | 1,484 | 1,460 | 1,470 | 54,700 | 1,470 |
| 2024-09-11 | 1,484 | 1,484 | 1,442 | 1,447 | 53,600 | 1,447 |
| 2024-09-10 | 1,488 | 1,506 | 1,484 | 1,484 | 43,800 | 1,484 |
| 2024-09-09 | 1,471 | 1,496 | 1,462 | 1,487 | 50,700 | 1,487 |
| 2024-09-06 | 1,507 | 1,512 | 1,482 | 1,488 | 63,200 | 1,488 |
| 2024-09-05 | 1,503 | 1,530 | 1,485 | 1,505 | 43,700 | 1,505 |
| 2024-09-04 | 1,515 | 1,528 | 1,505 | 1,508 | 55,800 | 1,508 |
| 2024-09-03 | 1,556 | 1,562 | 1,550 | 1,553 | 31,800 | 1,553 |
| 2024-09-02 | 1,565 | 1,567 | 1,540 | 1,550 | 27,900 | 1,550 |
| 2024-08-30 | 1,539 | 1,563 | 1,536 | 1,555 | 33,100 | 1,555 |
| 2024-08-29 | 1,530 | 1,541 | 1,525 | 1,534 | 26,600 | 1,534 |
| 2024-08-28 | 1,546 | 1,546 | 1,523 | 1,530 | 48,500 | 1,530 |
| 2024-08-27 | 1,529 | 1,555 | 1,529 | 1,546 | 30,400 | 1,546 |
| 2024-08-26 | 1,534 | 1,539 | 1,521 | 1,529 | 30,300 | 1,529 |
| 2024-08-23 | 1,514 | 1,537 | 1,514 | 1,527 | 37,000 | 1,527 |
| 2024-08-22 | 1,504 | 1,508 | 1,501 | 1,501 | 46,300 | 1,501 |
| 2024-08-21 | 1,489 | 1,509 | 1,489 | 1,499 | 50,400 | 1,499 |
| 2024-08-20 | 1,506 | 1,520 | 1,505 | 1,507 | 55,600 | 1,507 |
| 2024-08-19 | 1,486 | 1,505 | 1,484 | 1,489 | 55,400 | 1,489 |
| 2024-08-16 | 1,491 | 1,512 | 1,487 | 1,504 | 48,200 | 1,504 |
| 2024-08-15 | 1,478 | 1,491 | 1,468 | 1,479 | 74,100 | 1,479 |
| 2024-08-14 | 1,458 | 1,478 | 1,444 | 1,478 | 61,500 | 1,478 |
| 2024-08-13 | 1,450 | 1,464 | 1,436 | 1,461 | 102,900 | 1,461 |
| 2024-08-09 | 1,427 | 1,445 | 1,407 | 1,429 | 66,700 | 1,429 |
| 2024-08-08 | 1,385 | 1,435 | 1,385 | 1,397 | 82,100 | 1,397 |
| 2024-08-07 | 1,373 | 1,444 | 1,371 | 1,415 | 85,600 | 1,415 |
| 2024-08-06 | 1,400 | 1,439 | 1,364 | 1,411 | 121,400 | 1,411 |
| 2024-08-05 | 1,415 | 1,420 | 1,300 | 1,320 | 184,800 | 1,320 |
| 2024-08-02 | 1,526 | 1,531 | 1,494 | 1,494 | 113,300 | 1,494 |
| 2024-08-01 | 1,612 | 1,612 | 1,571 | 1,572 | 41,500 | 1,572 |
| 2024-07-31 | 1,583 | 1,630 | 1,578 | 1,630 | 57,200 | 1,630 |
| 2024-07-30 | 1,580 | 1,581 | 1,569 | 1,578 | 59,100 | 1,578 |
| 2024-07-29 | 1,572 | 1,586 | 1,572 | 1,580 | 53,100 | 1,580 |
| 2024-07-26 | 1,570 | 1,588 | 1,565 | 1,578 | 37,200 | 1,578 |
| 2024-07-25 | 1,570 | 1,585 | 1,567 | 1,570 | 59,300 | 1,570 |
| 2024-07-24 | 1,601 | 1,603 | 1,583 | 1,584 | 44,500 | 1,584 |
| 2024-07-23 | 1,606 | 1,619 | 1,598 | 1,604 | 45,600 | 1,604 |
| 2024-07-22 | 1,625 | 1,625 | 1,603 | 1,603 | 42,500 | 1,603 |
| 2024-07-19 | 1,640 | 1,642 | 1,616 | 1,632 | 44,900 | 1,632 |
| 2024-07-18 | 1,659 | 1,665 | 1,648 | 1,648 | 36,500 | 1,648 |
| 2024-07-17 | 1,663 | 1,676 | 1,663 | 1,666 | 28,200 | 1,666 |
| 2024-07-16 | 1,666 | 1,672 | 1,652 | 1,662 | 34,600 | 1,662 |
| 2024-07-12 | 1,636 | 1,657 | 1,635 | 1,657 | 49,100 | 1,657 |
| 2024-07-11 | 1,640 | 1,651 | 1,634 | 1,642 | 32,500 | 1,642 |
| 2024-07-10 | 1,627 | 1,634 | 1,622 | 1,633 | 46,600 | 1,633 |
| 2024-07-09 | 1,636 | 1,648 | 1,631 | 1,633 | 40,200 | 1,633 |
| 2024-07-08 | 1,644 | 1,649 | 1,635 | 1,635 | 42,300 | 1,635 |
| 2024-07-05 | 1,688 | 1,690 | 1,653 | 1,653 | 47,400 | 1,653 |
| 2024-07-04 | 1,687 | 1,699 | 1,686 | 1,691 | 33,500 | 1,691 |
| 2024-07-03 | 1,675 | 1,695 | 1,674 | 1,686 | 52,400 | 1,686 |
| 2024-07-02 | 1,687 | 1,692 | 1,671 | 1,684 | 62,600 | 1,684 |
| 2024-07-01 | 1,692 | 1,697 | 1,685 | 1,690 | 35,400 | 1,690 |
| 2024-06-28 | 1,710 | 1,710 | 1,688 | 1,692 | 39,900 | 1,692 |
| 2024-06-27 | 1,690 | 1,715 | 1,685 | 1,712 | 68,400 | 1,712 |
| 2024-06-26 | 1,672 | 1,694 | 1,670 | 1,693 | 70,600 | 1,693 |
| 2024-06-25 | 1,662 | 1,679 | 1,662 | 1,677 | 70,900 | 1,677 |
| 2024-06-24 | 1,657 | 1,657 | 1,636 | 1,654 | 67,100 | 1,654 |
| 2024-06-21 | 1,662 | 1,681 | 1,639 | 1,641 | 196,100 | 1,641 |
| 2024-06-20 | 1,620 | 1,658 | 1,620 | 1,656 | 122,200 | 1,656 |
| 2024-06-19 | 1,607 | 1,615 | 1,603 | 1,613 | 61,700 | 1,613 |
| 2024-06-18 | 1,585 | 1,607 | 1,585 | 1,597 | 56,200 | 1,597 |
| 2024-06-17 | 1,576 | 1,584 | 1,561 | 1,583 | 58,600 | 1,583 |
| 2024-06-14 | 1,554 | 1,586 | 1,554 | 1,585 | 86,400 | 1,585 |
| 2024-06-13 | 1,571 | 1,572 | 1,548 | 1,549 | 123,700 | 1,549 |
| 2024-06-12 | 1,581 | 1,585 | 1,571 | 1,571 | 60,100 | 1,571 |
| 2024-06-11 | 1,603 | 1,607 | 1,585 | 1,585 | 57,100 | 1,585 |
| 2024-06-10 | 1,590 | 1,603 | 1,590 | 1,600 | 53,600 | 1,600 |
| 2024-06-07 | 1,598 | 1,602 | 1,590 | 1,595 | 25,200 | 1,595 |
| 2024-06-06 | 1,602 | 1,602 | 1,585 | 1,598 | 47,000 | 1,598 |
| 2024-06-05 | 1,593 | 1,594 | 1,586 | 1,590 | 50,500 | 1,590 |
| 2024-06-04 | 1,595 | 1,602 | 1,591 | 1,592 | 46,200 | 1,592 |
| 2024-06-03 | 1,596 | 1,613 | 1,596 | 1,604 | 57,200 | 1,604 |
| 2024-05-31 | 1,585 | 1,605 | 1,584 | 1,603 | 62,000 | 1,603 |
| 2024-05-30 | 1,577 | 1,590 | 1,568 | 1,585 | 81,700 | 1,585 |
| 2024-05-29 | 1,601 | 1,610 | 1,585 | 1,585 | 55,200 | 1,585 |
| 2024-05-28 | 1,622 | 1,626 | 1,602 | 1,602 | 49,900 | 1,602 |
| 2024-05-27 | 1,619 | 1,627 | 1,616 | 1,622 | 52,800 | 1,622 |
| 2024-05-24 | 1,595 | 1,623 | 1,595 | 1,618 | 43,800 | 1,618 |
| 2024-05-23 | 1,603 | 1,613 | 1,580 | 1,610 | 54,900 | 1,610 |
| 2024-05-22 | 1,618 | 1,623 | 1,604 | 1,604 | 83,900 | 1,604 |
| 2024-05-21 | 1,607 | 1,633 | 1,607 | 1,623 | 65,400 | 1,623 |
| 2024-05-20 | 1,601 | 1,629 | 1,594 | 1,603 | 105,100 | 1,603 |
| 2024-05-17 | 1,608 | 1,614 | 1,601 | 1,601 | 141,900 | 1,601 |
| 2024-05-16 | 1,656 | 1,665 | 1,584 | 1,607 | 455,600 | 1,607 |
| 2024-05-15 | 1,812 | 1,842 | 1,801 | 1,829 | 53,400 | 1,829 |
| 2024-05-14 | 1,830 | 1,830 | 1,789 | 1,799 | 67,900 | 1,799 |
| 2024-05-13 | 1,859 | 1,859 | 1,766 | 1,830 | 68,400 | 1,830 |
| 2024-05-10 | 1,863 | 1,873 | 1,851 | 1,860 | 48,300 | 1,860 |
| 2024-05-09 | 1,832 | 1,861 | 1,830 | 1,859 | 31,900 | 1,859 |
| 2024-05-08 | 1,840 | 1,840 | 1,826 | 1,831 | 26,600 | 1,831 |
| 2024-05-07 | 1,848 | 1,848 | 1,827 | 1,833 | 47,200 | 1,833 |
| 2024-05-02 | 1,820 | 1,826 | 1,812 | 1,818 | 22,200 | 1,818 |
| 2024-05-01 | 1,848 | 1,848 | 1,818 | 1,826 | 23,300 | 1,826 |
| 2024-04-30 | 1,828 | 1,854 | 1,817 | 1,850 | 56,800 | 1,850 |
| 2024-04-26 | 1,791 | 1,812 | 1,781 | 1,811 | 58,900 | 1,811 |
| 2024-04-25 | 1,800 | 1,810 | 1,788 | 1,794 | 40,500 | 1,794 |
| 2024-04-24 | 1,798 | 1,817 | 1,795 | 1,806 | 43,000 | 1,806 |
| 2024-04-23 | 1,805 | 1,806 | 1,794 | 1,795 | 26,200 | 1,795 |
| 2024-04-22 | 1,804 | 1,806 | 1,792 | 1,795 | 56,600 | 1,795 |
| 2024-04-19 | 1,789 | 1,797 | 1,761 | 1,781 | 84,800 | 1,781 |
| 2024-04-18 | 1,777 | 1,802 | 1,776 | 1,794 | 46,900 | 1,794 |
| 2024-04-17 | 1,815 | 1,816 | 1,777 | 1,789 | 71,700 | 1,789 |
| 2024-04-16 | 1,834 | 1,836 | 1,808 | 1,816 | 73,600 | 1,816 |
| 2024-04-15 | 1,835 | 1,854 | 1,833 | 1,854 | 46,600 | 1,854 |
| 2024-04-12 | 1,877 | 1,877 | 1,855 | 1,856 | 43,000 | 1,856 |
| 2024-04-11 | 1,859 | 1,875 | 1,850 | 1,869 | 35,500 | 1,869 |
| 2024-04-10 | 1,869 | 1,874 | 1,863 | 1,871 | 24,900 | 1,871 |
| 2024-04-09 | 1,845 | 1,863 | 1,841 | 1,863 | 53,400 | 1,863 |
| 2024-04-08 | 1,845 | 1,848 | 1,832 | 1,845 | 56,100 | 1,845 |
| 2024-04-05 | 1,830 | 1,840 | 1,812 | 1,827 | 52,800 | 1,827 |
| 2024-04-04 | 1,845 | 1,857 | 1,835 | 1,846 | 66,000 | 1,846 |
| 2024-04-03 | 1,823 | 1,841 | 1,820 | 1,833 | 52,400 | 1,833 |
| 2024-04-02 | 1,844 | 1,854 | 1,823 | 1,826 | 56,700 | 1,826 |
| 2024-04-01 | 1,879 | 1,883 | 1,845 | 1,847 | 91,400 | 1,847 |
| 2024-03-29 | 1,874 | 1,891 | 1,865 | 1,879 | 52,800 | 1,879 |
| 2024-03-28 | 1,882 | 1,898 | 1,862 | 1,870 | 99,000 | 1,870 |
| 2024-03-27 | 1,923 | 1,938 | 1,918 | 1,925 | 78,700 | 1,925 |
| 2024-03-26 | 1,906 | 1,920 | 1,905 | 1,912 | 48,900 | 1,912 |
| 2024-03-25 | 1,915 | 1,928 | 1,901 | 1,907 | 91,200 | 1,907 |
| 2024-03-22 | 1,920 | 1,920 | 1,895 | 1,903 | 44,200 | 1,903 |
| 2024-03-21 | 1,920 | 1,925 | 1,905 | 1,909 | 95,500 | 1,909 |
| 2024-03-19 | 1,874 | 1,895 | 1,865 | 1,895 | 59,800 | 1,895 |
| 2024-03-18 | 1,874 | 1,883 | 1,861 | 1,863 | 56,600 | 1,863 |
| 2024-03-15 | 1,853 | 1,870 | 1,845 | 1,869 | 76,200 | 1,869 |
| 2024-03-14 | 1,832 | 1,853 | 1,827 | 1,853 | 46,100 | 1,853 |
| 2024-03-13 | 1,826 | 1,845 | 1,815 | 1,826 | 71,100 | 1,826 |
| 2024-03-12 | 1,810 | 1,816 | 1,781 | 1,816 | 48,400 | 1,816 |
| 2024-03-11 | 1,845 | 1,848 | 1,792 | 1,806 | 81,000 | 1,806 |
| 2024-03-08 | 1,815 | 1,854 | 1,815 | 1,853 | 64,700 | 1,853 |
| 2024-03-07 | 1,835 | 1,836 | 1,820 | 1,832 | 56,400 | 1,832 |
| 2024-03-06 | 1,795 | 1,832 | 1,793 | 1,828 | 59,600 | 1,828 |
| 2024-03-05 | 1,790 | 1,809 | 1,771 | 1,801 | 62,100 | 1,801 |
| 2024-03-04 | 1,810 | 1,810 | 1,788 | 1,790 | 86,100 | 1,790 |
| 2024-03-01 | 1,810 | 1,817 | 1,801 | 1,809 | 43,700 | 1,809 |
| 2024-02-29 | 1,799 | 1,813 | 1,794 | 1,807 | 49,200 | 1,807 |
| 2024-02-28 | 1,791 | 1,808 | 1,788 | 1,805 | 65,300 | 1,805 |
| 2024-02-27 | 1,783 | 1,802 | 1,774 | 1,789 | 75,100 | 1,789 |
| 2024-02-26 | 1,764 | 1,781 | 1,764 | 1,775 | 58,200 | 1,775 |
| 2024-02-22 | 1,756 | 1,767 | 1,747 | 1,762 | 51,500 | 1,762 |
| 2024-02-21 | 1,772 | 1,773 | 1,750 | 1,750 | 49,400 | 1,750 |
| 2024-02-20 | 1,773 | 1,773 | 1,753 | 1,762 | 59,700 | 1,762 |
| 2024-02-19 | 1,738 | 1,763 | 1,738 | 1,753 | 43,900 | 1,753 |
| 2024-02-16 | 1,735 | 1,751 | 1,735 | 1,737 | 53,400 | 1,737 |
| 2024-02-15 | 1,745 | 1,756 | 1,720 | 1,727 | 95,700 | 1,727 |
| 2024-02-14 | 1,782 | 1,786 | 1,736 | 1,742 | 103,800 | 1,742 |
| 2024-02-13 | 1,784 | 1,788 | 1,754 | 1,784 | 149,200 | 1,784 |
| 2024-02-09 | 1,835 | 1,847 | 1,822 | 1,822 | 67,500 | 1,822 |
| 2024-02-08 | 1,849 | 1,863 | 1,825 | 1,850 | 68,900 | 1,850 |
| 2024-02-07 | 1,846 | 1,865 | 1,835 | 1,850 | 72,800 | 1,850 |
| 2024-02-06 | 1,836 | 1,854 | 1,833 | 1,844 | 55,400 | 1,844 |
| 2024-02-05 | 1,819 | 1,845 | 1,814 | 1,845 | 86,700 | 1,845 |
| 2024-02-02 | 1,813 | 1,819 | 1,798 | 1,808 | 59,600 | 1,808 |
| 2024-02-01 | 1,815 | 1,817 | 1,800 | 1,811 | 37,500 | 1,811 |
| 2024-01-31 | 1,799 | 1,825 | 1,798 | 1,825 | 39,800 | 1,825 |
| 2024-01-30 | 1,825 | 1,825 | 1,805 | 1,809 | 40,100 | 1,809 |
| 2024-01-29 | 1,814 | 1,825 | 1,809 | 1,825 | 70,100 | 1,825 |
| 2024-01-26 | 1,822 | 1,824 | 1,805 | 1,805 | 32,100 | 1,805 |
| 2024-01-25 | 1,800 | 1,825 | 1,798 | 1,825 | 45,700 | 1,825 |
| 2024-01-24 | 1,801 | 1,805 | 1,793 | 1,800 | 34,300 | 1,800 |
| 2024-01-23 | 1,816 | 1,825 | 1,800 | 1,800 | 47,900 | 1,800 |
| 2024-01-22 | 1,813 | 1,818 | 1,806 | 1,810 | 44,600 | 1,810 |
| 2024-01-19 | 1,800 | 1,811 | 1,796 | 1,806 | 30,600 | 1,806 |
| 2024-01-18 | 1,799 | 1,806 | 1,784 | 1,790 | 55,500 | 1,790 |
| 2024-01-17 | 1,800 | 1,813 | 1,790 | 1,790 | 64,800 | 1,790 |
| 2024-01-16 | 1,823 | 1,823 | 1,789 | 1,800 | 72,800 | 1,800 |
| 2024-01-15 | 1,787 | 1,829 | 1,787 | 1,819 | 79,300 | 1,819 |
| 2024-01-12 | 1,819 | 1,824 | 1,785 | 1,790 | 57,600 | 1,790 |
| 2024-01-11 | 1,815 | 1,834 | 1,807 | 1,807 | 89,900 | 1,807 |
| 2024-01-10 | 1,808 | 1,822 | 1,802 | 1,804 | 77,400 | 1,804 |
| 2024-01-09 | 1,808 | 1,810 | 1,790 | 1,800 | 108,600 | 1,800 |
| 2024-01-05 | 1,790 | 1,803 | 1,778 | 1,793 | 100,500 | 1,793 |
| 2024-01-04 | 1,737 | 1,777 | 1,721 | 1,773 | 94,300 | 1,773 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
