7421 カッパ・クリエイト(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 | 1,585 | 1,606 | 1,585 | 1,593 | 93,600 | 1,593 |
| 2024-11-21 | 1,575 | 1,585 | 1,575 | 1,583 | 67,100 | 1,583 |
| 2024-11-20 | 1,560 | 1,579 | 1,558 | 1,573 | 54,400 | 1,573 |
| 2024-11-19 | 1,554 | 1,573 | 1,554 | 1,559 | 55,200 | 1,559 |
| 2024-11-18 | 1,532 | 1,552 | 1,520 | 1,550 | 66,900 | 1,550 |
| 2024-11-15 | 1,560 | 1,567 | 1,540 | 1,540 | 107,100 | 1,540 |
| 2024-11-14 | 1,578 | 1,578 | 1,557 | 1,557 | 110,600 | 1,557 |
| 2024-11-13 | 1,566 | 1,588 | 1,566 | 1,577 | 89,000 | 1,577 |
| 2024-11-12 | 1,563 | 1,583 | 1,562 | 1,566 | 87,100 | 1,566 |
| 2024-11-11 | 1,564 | 1,571 | 1,545 | 1,566 | 129,500 | 1,566 |
| 2024-11-08 | 1,587 | 1,597 | 1,570 | 1,570 | 133,400 | 1,570 |
| 2024-11-07 | 1,603 | 1,612 | 1,585 | 1,585 | 131,100 | 1,585 |
| 2024-11-06 | 1,605 | 1,619 | 1,603 | 1,603 | 65,600 | 1,603 |
| 2024-11-05 | 1,612 | 1,614 | 1,600 | 1,602 | 70,700 | 1,602 |
| 2024-11-01 | 1,616 | 1,622 | 1,609 | 1,609 | 54,500 | 1,609 |
| 2024-10-31 | 1,630 | 1,638 | 1,619 | 1,625 | 58,300 | 1,625 |
| 2024-10-30 | 1,625 | 1,633 | 1,615 | 1,628 | 100,800 | 1,628 |
| 2024-10-29 | 1,606 | 1,624 | 1,604 | 1,620 | 54,100 | 1,620 |
| 2024-10-28 | 1,595 | 1,618 | 1,595 | 1,602 | 62,300 | 1,602 |
| 2024-10-25 | 1,613 | 1,618 | 1,595 | 1,600 | 73,300 | 1,600 |
| 2024-10-24 | 1,607 | 1,617 | 1,607 | 1,613 | 68,200 | 1,613 |
| 2024-10-23 | 1,619 | 1,630 | 1,606 | 1,610 | 85,800 | 1,610 |
| 2024-10-22 | 1,643 | 1,643 | 1,620 | 1,622 | 90,000 | 1,622 |
| 2024-10-21 | 1,637 | 1,649 | 1,632 | 1,643 | 54,000 | 1,643 |
| 2024-10-18 | 1,635 | 1,645 | 1,633 | 1,637 | 55,100 | 1,637 |
| 2024-10-17 | 1,643 | 1,646 | 1,628 | 1,637 | 86,000 | 1,637 |
| 2024-10-16 | 1,655 | 1,677 | 1,641 | 1,643 | 103,800 | 1,643 |
| 2024-10-15 | 1,652 | 1,672 | 1,650 | 1,663 | 76,300 | 1,663 |
| 2024-10-11 | 1,663 | 1,670 | 1,650 | 1,650 | 85,900 | 1,650 |
| 2024-10-10 | 1,682 | 1,682 | 1,656 | 1,663 | 56,200 | 1,663 |
| 2024-10-09 | 1,662 | 1,682 | 1,662 | 1,678 | 87,500 | 1,678 |
| 2024-10-08 | 1,683 | 1,683 | 1,650 | 1,657 | 110,500 | 1,657 |
| 2024-10-07 | 1,685 | 1,695 | 1,683 | 1,688 | 86,200 | 1,688 |
| 2024-10-04 | 1,702 | 1,706 | 1,684 | 1,684 | 72,800 | 1,684 |
| 2024-10-03 | 1,687 | 1,702 | 1,676 | 1,697 | 101,200 | 1,697 |
| 2024-10-02 | 1,689 | 1,710 | 1,678 | 1,679 | 142,000 | 1,679 |
| 2024-10-01 | 1,676 | 1,685 | 1,666 | 1,685 | 119,200 | 1,685 |
| 2024-09-30 | 1,705 | 1,723 | 1,670 | 1,676 | 252,100 | 1,676 |
| 2024-09-27 | 1,707 | 1,737 | 1,696 | 1,730 | 773,600 | 1,730 |
| 2024-09-26 | 1,703 | 1,714 | 1,697 | 1,708 | 786,100 | 1,708 |
| 2024-09-25 | 1,701 | 1,714 | 1,691 | 1,703 | 273,700 | 1,703 |
| 2024-09-24 | 1,716 | 1,721 | 1,696 | 1,702 | 220,100 | 1,702 |
| 2024-09-20 | 1,709 | 1,722 | 1,708 | 1,713 | 171,000 | 1,713 |
| 2024-09-19 | 1,702 | 1,716 | 1,700 | 1,700 | 90,600 | 1,700 |
| 2024-09-18 | 1,705 | 1,720 | 1,695 | 1,700 | 127,800 | 1,700 |
| 2024-09-17 | 1,704 | 1,724 | 1,695 | 1,722 | 152,900 | 1,722 |
| 2024-09-13 | 1,695 | 1,705 | 1,679 | 1,686 | 109,200 | 1,686 |
| 2024-09-12 | 1,679 | 1,706 | 1,677 | 1,699 | 123,200 | 1,699 |
| 2024-09-11 | 1,714 | 1,714 | 1,662 | 1,669 | 257,200 | 1,669 |
| 2024-09-10 | 1,734 | 1,738 | 1,715 | 1,720 | 338,400 | 1,720 |
| 2024-09-09 | 1,720 | 1,737 | 1,720 | 1,733 | 87,800 | 1,733 |
| 2024-09-06 | 1,741 | 1,748 | 1,721 | 1,730 | 112,200 | 1,730 |
| 2024-09-05 | 1,748 | 1,757 | 1,725 | 1,727 | 143,700 | 1,727 |
| 2024-09-04 | 1,755 | 1,773 | 1,748 | 1,753 | 181,100 | 1,753 |
| 2024-09-03 | 1,746 | 1,770 | 1,745 | 1,770 | 94,900 | 1,770 |
| 2024-09-02 | 1,748 | 1,748 | 1,730 | 1,741 | 146,800 | 1,741 |
| 2024-08-30 | 1,744 | 1,759 | 1,741 | 1,751 | 167,100 | 1,751 |
| 2024-08-29 | 1,757 | 1,765 | 1,733 | 1,738 | 261,800 | 1,738 |
| 2024-08-28 | 1,775 | 1,779 | 1,757 | 1,765 | 171,800 | 1,765 |
| 2024-08-27 | 1,798 | 1,807 | 1,783 | 1,783 | 118,300 | 1,783 |
| 2024-08-26 | 1,790 | 1,800 | 1,776 | 1,793 | 146,800 | 1,793 |
| 2024-08-23 | 1,806 | 1,813 | 1,790 | 1,791 | 88,000 | 1,791 |
| 2024-08-22 | 1,775 | 1,796 | 1,775 | 1,796 | 81,100 | 1,796 |
| 2024-08-21 | 1,782 | 1,792 | 1,765 | 1,766 | 91,200 | 1,766 |
| 2024-08-20 | 1,755 | 1,804 | 1,751 | 1,791 | 115,400 | 1,791 |
| 2024-08-19 | 1,750 | 1,760 | 1,738 | 1,748 | 140,800 | 1,748 |
| 2024-08-16 | 1,743 | 1,745 | 1,727 | 1,742 | 112,300 | 1,742 |
| 2024-08-15 | 1,735 | 1,745 | 1,723 | 1,733 | 131,300 | 1,733 |
| 2024-08-14 | 1,732 | 1,740 | 1,716 | 1,733 | 135,900 | 1,733 |
| 2024-08-13 | 1,720 | 1,746 | 1,700 | 1,746 | 155,100 | 1,746 |
| 2024-08-09 | 1,805 | 1,805 | 1,697 | 1,716 | 302,300 | 1,716 |
| 2024-08-08 | 1,795 | 1,836 | 1,790 | 1,812 | 93,600 | 1,812 |
| 2024-08-07 | 1,765 | 1,828 | 1,759 | 1,801 | 108,100 | 1,801 |
| 2024-08-06 | 1,766 | 1,804 | 1,747 | 1,782 | 139,800 | 1,782 |
| 2024-08-05 | 1,782 | 1,801 | 1,671 | 1,699 | 210,400 | 1,699 |
| 2024-08-02 | 1,821 | 1,829 | 1,750 | 1,819 | 148,600 | 1,819 |
| 2024-08-01 | 1,877 | 1,879 | 1,860 | 1,861 | 88,800 | 1,861 |
| 2024-07-31 | 1,890 | 1,894 | 1,872 | 1,889 | 105,800 | 1,889 |
| 2024-07-30 | 1,900 | 1,900 | 1,853 | 1,868 | 107,100 | 1,868 |
| 2024-07-29 | 1,870 | 1,902 | 1,847 | 1,896 | 141,300 | 1,896 |
| 2024-07-26 | 1,850 | 1,864 | 1,836 | 1,857 | 117,500 | 1,857 |
| 2024-07-25 | 1,816 | 1,850 | 1,802 | 1,844 | 131,800 | 1,844 |
| 2024-07-24 | 1,808 | 1,822 | 1,807 | 1,815 | 71,200 | 1,815 |
| 2024-07-23 | 1,787 | 1,814 | 1,787 | 1,813 | 59,600 | 1,813 |
| 2024-07-22 | 1,790 | 1,797 | 1,774 | 1,780 | 86,100 | 1,780 |
| 2024-07-19 | 1,793 | 1,793 | 1,776 | 1,789 | 52,300 | 1,789 |
| 2024-07-18 | 1,793 | 1,810 | 1,789 | 1,793 | 86,300 | 1,793 |
| 2024-07-17 | 1,784 | 1,793 | 1,782 | 1,789 | 66,600 | 1,789 |
| 2024-07-16 | 1,780 | 1,788 | 1,772 | 1,783 | 76,500 | 1,783 |
| 2024-07-12 | 1,764 | 1,790 | 1,761 | 1,776 | 72,100 | 1,776 |
| 2024-07-11 | 1,761 | 1,770 | 1,759 | 1,764 | 56,800 | 1,764 |
| 2024-07-10 | 1,750 | 1,760 | 1,743 | 1,756 | 81,400 | 1,756 |
| 2024-07-09 | 1,740 | 1,753 | 1,735 | 1,743 | 50,200 | 1,743 |
| 2024-07-08 | 1,744 | 1,748 | 1,730 | 1,739 | 65,800 | 1,739 |
| 2024-07-05 | 1,741 | 1,763 | 1,741 | 1,747 | 73,400 | 1,747 |
| 2024-07-04 | 1,701 | 1,736 | 1,701 | 1,736 | 58,200 | 1,736 |
| 2024-07-03 | 1,703 | 1,713 | 1,698 | 1,705 | 51,000 | 1,705 |
| 2024-07-02 | 1,700 | 1,715 | 1,699 | 1,710 | 62,200 | 1,710 |
| 2024-07-01 | 1,724 | 1,725 | 1,703 | 1,706 | 64,700 | 1,706 |
| 2024-06-28 | 1,746 | 1,746 | 1,722 | 1,725 | 55,900 | 1,725 |
| 2024-06-27 | 1,738 | 1,749 | 1,731 | 1,749 | 56,400 | 1,749 |
| 2024-06-26 | 1,733 | 1,744 | 1,731 | 1,738 | 43,000 | 1,738 |
| 2024-06-25 | 1,723 | 1,743 | 1,723 | 1,735 | 60,700 | 1,735 |
| 2024-06-24 | 1,711 | 1,720 | 1,709 | 1,718 | 63,500 | 1,718 |
| 2024-06-21 | 1,709 | 1,725 | 1,700 | 1,703 | 111,200 | 1,703 |
| 2024-06-20 | 1,716 | 1,720 | 1,698 | 1,704 | 47,400 | 1,704 |
| 2024-06-19 | 1,708 | 1,716 | 1,702 | 1,714 | 36,700 | 1,714 |
| 2024-06-18 | 1,700 | 1,718 | 1,700 | 1,715 | 60,800 | 1,715 |
| 2024-06-17 | 1,690 | 1,700 | 1,676 | 1,700 | 51,500 | 1,700 |
| 2024-06-14 | 1,665 | 1,699 | 1,660 | 1,695 | 81,600 | 1,695 |
| 2024-06-13 | 1,687 | 1,695 | 1,666 | 1,670 | 62,200 | 1,670 |
| 2024-06-12 | 1,689 | 1,703 | 1,687 | 1,700 | 52,300 | 1,700 |
| 2024-06-11 | 1,702 | 1,707 | 1,686 | 1,689 | 68,700 | 1,689 |
| 2024-06-10 | 1,684 | 1,707 | 1,681 | 1,696 | 90,600 | 1,696 |
| 2024-06-07 | 1,660 | 1,687 | 1,660 | 1,687 | 85,700 | 1,687 |
| 2024-06-06 | 1,664 | 1,667 | 1,651 | 1,661 | 47,400 | 1,661 |
| 2024-06-05 | 1,647 | 1,662 | 1,643 | 1,662 | 81,100 | 1,662 |
| 2024-06-04 | 1,641 | 1,653 | 1,641 | 1,647 | 57,400 | 1,647 |
| 2024-06-03 | 1,643 | 1,649 | 1,639 | 1,644 | 35,600 | 1,644 |
| 2024-05-31 | 1,642 | 1,648 | 1,637 | 1,643 | 62,900 | 1,643 |
| 2024-05-30 | 1,610 | 1,639 | 1,606 | 1,639 | 63,800 | 1,639 |
| 2024-05-29 | 1,640 | 1,641 | 1,614 | 1,617 | 51,500 | 1,617 |
| 2024-05-28 | 1,646 | 1,654 | 1,638 | 1,638 | 76,600 | 1,638 |
| 2024-05-27 | 1,639 | 1,646 | 1,635 | 1,646 | 57,000 | 1,646 |
| 2024-05-24 | 1,622 | 1,637 | 1,622 | 1,635 | 42,800 | 1,635 |
| 2024-05-23 | 1,628 | 1,633 | 1,624 | 1,631 | 39,100 | 1,631 |
| 2024-05-22 | 1,630 | 1,635 | 1,623 | 1,628 | 45,500 | 1,628 |
| 2024-05-21 | 1,631 | 1,636 | 1,624 | 1,628 | 31,000 | 1,628 |
| 2024-05-20 | 1,640 | 1,642 | 1,626 | 1,631 | 55,800 | 1,631 |
| 2024-05-17 | 1,625 | 1,641 | 1,622 | 1,639 | 44,900 | 1,639 |
| 2024-05-16 | 1,621 | 1,630 | 1,615 | 1,630 | 54,400 | 1,630 |
| 2024-05-15 | 1,639 | 1,639 | 1,616 | 1,620 | 61,600 | 1,620 |
| 2024-05-14 | 1,623 | 1,642 | 1,613 | 1,636 | 85,000 | 1,636 |
| 2024-05-13 | 1,600 | 1,626 | 1,598 | 1,626 | 93,600 | 1,626 |
| 2024-05-10 | 1,575 | 1,611 | 1,575 | 1,600 | 119,800 | 1,600 |
| 2024-05-09 | 1,601 | 1,603 | 1,575 | 1,575 | 78,700 | 1,575 |
| 2024-05-08 | 1,608 | 1,615 | 1,597 | 1,599 | 58,600 | 1,599 |
| 2024-05-07 | 1,616 | 1,616 | 1,599 | 1,608 | 54,700 | 1,608 |
| 2024-05-02 | 1,610 | 1,615 | 1,606 | 1,610 | 31,800 | 1,610 |
| 2024-05-01 | 1,611 | 1,617 | 1,606 | 1,617 | 30,500 | 1,617 |
| 2024-04-30 | 1,604 | 1,611 | 1,593 | 1,611 | 65,100 | 1,611 |
| 2024-04-26 | 1,590 | 1,601 | 1,582 | 1,601 | 41,100 | 1,601 |
| 2024-04-25 | 1,601 | 1,601 | 1,586 | 1,593 | 33,800 | 1,593 |
| 2024-04-24 | 1,601 | 1,601 | 1,591 | 1,596 | 46,200 | 1,596 |
| 2024-04-23 | 1,596 | 1,601 | 1,592 | 1,598 | 33,300 | 1,598 |
| 2024-04-22 | 1,580 | 1,601 | 1,580 | 1,596 | 81,000 | 1,596 |
| 2024-04-19 | 1,595 | 1,596 | 1,566 | 1,576 | 75,700 | 1,576 |
| 2024-04-18 | 1,575 | 1,599 | 1,575 | 1,598 | 58,300 | 1,598 |
| 2024-04-17 | 1,584 | 1,584 | 1,565 | 1,575 | 84,800 | 1,575 |
| 2024-04-16 | 1,580 | 1,586 | 1,572 | 1,580 | 69,400 | 1,580 |
| 2024-04-15 | 1,572 | 1,589 | 1,566 | 1,589 | 62,300 | 1,589 |
| 2024-04-12 | 1,589 | 1,593 | 1,575 | 1,576 | 67,900 | 1,576 |
| 2024-04-11 | 1,596 | 1,599 | 1,583 | 1,588 | 53,300 | 1,588 |
| 2024-04-10 | 1,614 | 1,619 | 1,597 | 1,598 | 54,000 | 1,598 |
| 2024-04-09 | 1,605 | 1,614 | 1,601 | 1,613 | 41,600 | 1,613 |
| 2024-04-08 | 1,607 | 1,608 | 1,596 | 1,608 | 54,200 | 1,608 |
| 2024-04-05 | 1,590 | 1,605 | 1,587 | 1,597 | 60,300 | 1,597 |
| 2024-04-04 | 1,601 | 1,603 | 1,583 | 1,592 | 91,500 | 1,592 |
| 2024-04-03 | 1,585 | 1,606 | 1,583 | 1,601 | 87,100 | 1,601 |
| 2024-04-02 | 1,606 | 1,608 | 1,575 | 1,588 | 167,200 | 1,588 |
| 2024-04-01 | 1,615 | 1,628 | 1,599 | 1,617 | 131,800 | 1,617 |
| 2024-03-29 | 1,601 | 1,623 | 1,600 | 1,620 | 159,900 | 1,620 |
| 2024-03-28 | 1,633 | 1,633 | 1,607 | 1,609 | 590,300 | 1,609 |
| 2024-03-27 | 1,647 | 1,657 | 1,638 | 1,653 | 766,100 | 1,653 |
| 2024-03-26 | 1,656 | 1,658 | 1,639 | 1,647 | 265,000 | 1,647 |
| 2024-03-25 | 1,669 | 1,670 | 1,654 | 1,655 | 229,400 | 1,655 |
| 2024-03-22 | 1,640 | 1,657 | 1,637 | 1,657 | 156,900 | 1,657 |
| 2024-03-21 | 1,649 | 1,650 | 1,636 | 1,641 | 196,500 | 1,641 |
| 2024-03-19 | 1,640 | 1,647 | 1,629 | 1,647 | 214,700 | 1,647 |
| 2024-03-18 | 1,640 | 1,648 | 1,637 | 1,640 | 111,000 | 1,640 |
| 2024-03-15 | 1,646 | 1,648 | 1,637 | 1,638 | 108,100 | 1,638 |
| 2024-03-14 | 1,625 | 1,648 | 1,624 | 1,646 | 106,200 | 1,646 |
| 2024-03-13 | 1,635 | 1,641 | 1,625 | 1,629 | 107,700 | 1,629 |
| 2024-03-12 | 1,636 | 1,638 | 1,618 | 1,638 | 122,100 | 1,638 |
| 2024-03-11 | 1,623 | 1,630 | 1,608 | 1,629 | 188,000 | 1,629 |
| 2024-03-08 | 1,644 | 1,653 | 1,623 | 1,628 | 238,500 | 1,628 |
| 2024-03-07 | 1,650 | 1,657 | 1,648 | 1,655 | 114,100 | 1,655 |
| 2024-03-06 | 1,639 | 1,657 | 1,639 | 1,646 | 112,900 | 1,646 |
| 2024-03-05 | 1,652 | 1,654 | 1,633 | 1,650 | 109,500 | 1,650 |
| 2024-03-04 | 1,655 | 1,658 | 1,633 | 1,651 | 135,300 | 1,651 |
| 2024-03-01 | 1,659 | 1,662 | 1,640 | 1,644 | 267,200 | 1,644 |
| 2024-02-29 | 1,673 | 1,678 | 1,656 | 1,662 | 282,500 | 1,662 |
| 2024-02-28 | 1,660 | 1,682 | 1,654 | 1,678 | 263,800 | 1,678 |
| 2024-02-27 | 1,663 | 1,673 | 1,645 | 1,660 | 165,200 | 1,660 |
| 2024-02-26 | 1,687 | 1,689 | 1,663 | 1,663 | 173,500 | 1,663 |
| 2024-02-22 | 1,665 | 1,678 | 1,662 | 1,676 | 88,300 | 1,676 |
| 2024-02-21 | 1,668 | 1,673 | 1,654 | 1,660 | 100,300 | 1,660 |
| 2024-02-20 | 1,688 | 1,697 | 1,665 | 1,668 | 83,100 | 1,668 |
| 2024-02-19 | 1,664 | 1,677 | 1,655 | 1,670 | 112,400 | 1,670 |
| 2024-02-16 | 1,670 | 1,679 | 1,659 | 1,666 | 97,700 | 1,666 |
| 2024-02-15 | 1,683 | 1,683 | 1,660 | 1,663 | 107,700 | 1,663 |
| 2024-02-14 | 1,695 | 1,701 | 1,675 | 1,684 | 80,600 | 1,684 |
| 2024-02-13 | 1,726 | 1,730 | 1,695 | 1,702 | 120,400 | 1,702 |
| 2024-02-09 | 1,705 | 1,723 | 1,698 | 1,715 | 90,200 | 1,715 |
| 2024-02-08 | 1,720 | 1,720 | 1,688 | 1,695 | 140,500 | 1,695 |
| 2024-02-07 | 1,734 | 1,738 | 1,714 | 1,725 | 76,600 | 1,725 |
| 2024-02-06 | 1,746 | 1,760 | 1,733 | 1,734 | 85,300 | 1,734 |
| 2024-02-05 | 1,763 | 1,767 | 1,746 | 1,750 | 79,500 | 1,750 |
| 2024-02-02 | 1,766 | 1,772 | 1,748 | 1,762 | 76,200 | 1,762 |
| 2024-02-01 | 1,765 | 1,772 | 1,754 | 1,771 | 67,400 | 1,771 |
| 2024-01-31 | 1,752 | 1,765 | 1,743 | 1,765 | 58,500 | 1,765 |
| 2024-01-30 | 1,750 | 1,758 | 1,743 | 1,743 | 71,800 | 1,743 |
| 2024-01-29 | 1,732 | 1,750 | 1,732 | 1,750 | 54,000 | 1,750 |
| 2024-01-26 | 1,735 | 1,736 | 1,719 | 1,722 | 78,100 | 1,722 |
| 2024-01-25 | 1,730 | 1,743 | 1,727 | 1,736 | 51,800 | 1,736 |
| 2024-01-24 | 1,760 | 1,774 | 1,731 | 1,731 | 78,200 | 1,731 |
| 2024-01-23 | 1,780 | 1,787 | 1,760 | 1,760 | 60,000 | 1,760 |
| 2024-01-22 | 1,771 | 1,776 | 1,759 | 1,772 | 54,400 | 1,772 |
| 2024-01-19 | 1,806 | 1,808 | 1,774 | 1,774 | 62,300 | 1,774 |
| 2024-01-18 | 1,808 | 1,808 | 1,791 | 1,804 | 59,200 | 1,804 |
| 2024-01-17 | 1,763 | 1,821 | 1,760 | 1,808 | 109,800 | 1,808 |
| 2024-01-16 | 1,763 | 1,776 | 1,761 | 1,763 | 70,000 | 1,763 |
| 2024-01-15 | 1,744 | 1,767 | 1,737 | 1,763 | 84,800 | 1,763 |
| 2024-01-12 | 1,750 | 1,765 | 1,742 | 1,744 | 70,100 | 1,744 |
| 2024-01-11 | 1,758 | 1,758 | 1,740 | 1,750 | 70,900 | 1,750 |
| 2024-01-10 | 1,746 | 1,759 | 1,741 | 1,753 | 68,700 | 1,753 |
| 2024-01-09 | 1,718 | 1,746 | 1,715 | 1,746 | 107,900 | 1,746 |
| 2024-01-05 | 1,704 | 1,718 | 1,696 | 1,718 | 78,600 | 1,718 |
| 2024-01-04 | 1,705 | 1,705 | 1,671 | 1,697 | 88,000 | 1,697 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
