7482 (株)シモジマ 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 | 1,276 | 1,286 | 1,276 | 1,276 | 6,900 | 1,276 |
| 2024-11-21 | 1,292 | 1,292 | 1,277 | 1,277 | 5,600 | 1,277 |
| 2024-11-20 | 1,293 | 1,294 | 1,282 | 1,284 | 9,400 | 1,284 |
| 2024-11-19 | 1,311 | 1,311 | 1,294 | 1,294 | 7,300 | 1,294 |
| 2024-11-18 | 1,296 | 1,308 | 1,296 | 1,304 | 6,100 | 1,304 |
| 2024-11-15 | 1,305 | 1,310 | 1,296 | 1,296 | 6,800 | 1,296 |
| 2024-11-14 | 1,293 | 1,304 | 1,286 | 1,291 | 12,300 | 1,291 |
| 2024-11-13 | 1,309 | 1,314 | 1,293 | 1,295 | 13,300 | 1,295 |
| 2024-11-12 | 1,305 | 1,341 | 1,305 | 1,310 | 22,300 | 1,310 |
| 2024-11-11 | 1,349 | 1,349 | 1,302 | 1,302 | 17,700 | 1,302 |
| 2024-11-08 | 1,360 | 1,362 | 1,344 | 1,349 | 5,400 | 1,349 |
| 2024-11-07 | 1,316 | 1,358 | 1,316 | 1,358 | 9,600 | 1,358 |
| 2024-11-06 | 1,306 | 1,323 | 1,306 | 1,316 | 7,700 | 1,316 |
| 2024-11-05 | 1,313 | 1,314 | 1,303 | 1,303 | 9,500 | 1,303 |
| 2024-11-01 | 1,304 | 1,317 | 1,304 | 1,305 | 9,900 | 1,305 |
| 2024-10-31 | 1,308 | 1,333 | 1,308 | 1,325 | 12,000 | 1,325 |
| 2024-10-30 | 1,314 | 1,331 | 1,297 | 1,297 | 37,300 | 1,297 |
| 2024-10-29 | 1,307 | 1,327 | 1,307 | 1,319 | 6,400 | 1,319 |
| 2024-10-28 | 1,292 | 1,315 | 1,285 | 1,307 | 11,200 | 1,307 |
| 2024-10-25 | 1,306 | 1,312 | 1,290 | 1,292 | 12,600 | 1,292 |
| 2024-10-24 | 1,309 | 1,321 | 1,302 | 1,314 | 13,900 | 1,314 |
| 2024-10-23 | 1,322 | 1,328 | 1,307 | 1,314 | 14,200 | 1,314 |
| 2024-10-22 | 1,348 | 1,348 | 1,322 | 1,322 | 13,100 | 1,322 |
| 2024-10-21 | 1,335 | 1,353 | 1,335 | 1,348 | 7,700 | 1,348 |
| 2024-10-18 | 1,338 | 1,341 | 1,333 | 1,333 | 3,300 | 1,333 |
| 2024-10-17 | 1,342 | 1,347 | 1,328 | 1,332 | 11,300 | 1,332 |
| 2024-10-16 | 1,328 | 1,347 | 1,328 | 1,342 | 10,300 | 1,342 |
| 2024-10-15 | 1,346 | 1,353 | 1,338 | 1,341 | 12,900 | 1,341 |
| 2024-10-11 | 1,340 | 1,344 | 1,334 | 1,341 | 11,600 | 1,341 |
| 2024-10-10 | 1,357 | 1,357 | 1,342 | 1,346 | 5,500 | 1,346 |
| 2024-10-09 | 1,365 | 1,370 | 1,354 | 1,358 | 6,300 | 1,358 |
| 2024-10-08 | 1,385 | 1,385 | 1,365 | 1,365 | 7,700 | 1,365 |
| 2024-10-07 | 1,385 | 1,391 | 1,371 | 1,388 | 17,100 | 1,388 |
| 2024-10-04 | 1,348 | 1,373 | 1,348 | 1,371 | 18,700 | 1,371 |
| 2024-10-03 | 1,348 | 1,356 | 1,335 | 1,348 | 18,300 | 1,348 |
| 2024-10-02 | 1,335 | 1,339 | 1,320 | 1,326 | 22,900 | 1,326 |
| 2024-10-01 | 1,304 | 1,346 | 1,304 | 1,335 | 15,900 | 1,335 |
| 2024-09-30 | 1,311 | 1,325 | 1,300 | 1,302 | 25,600 | 1,302 |
| 2024-09-27 | 1,353 | 1,353 | 1,323 | 1,326 | 23,900 | 1,326 |
| 2024-09-26 | 1,354 | 1,372 | 1,351 | 1,365 | 39,200 | 1,365 |
| 2024-09-25 | 1,338 | 1,349 | 1,333 | 1,342 | 17,700 | 1,342 |
| 2024-09-24 | 1,326 | 1,338 | 1,310 | 1,333 | 34,100 | 1,333 |
| 2024-09-20 | 1,316 | 1,316 | 1,305 | 1,315 | 22,600 | 1,315 |
| 2024-09-19 | 1,300 | 1,307 | 1,285 | 1,305 | 24,400 | 1,305 |
| 2024-09-18 | 1,286 | 1,290 | 1,271 | 1,290 | 23,700 | 1,290 |
| 2024-09-17 | 1,272 | 1,282 | 1,269 | 1,279 | 15,800 | 1,279 |
| 2024-09-13 | 1,268 | 1,274 | 1,260 | 1,267 | 24,400 | 1,267 |
| 2024-09-12 | 1,267 | 1,279 | 1,259 | 1,260 | 25,400 | 1,260 |
| 2024-09-11 | 1,298 | 1,298 | 1,255 | 1,267 | 31,200 | 1,267 |
| 2024-09-10 | 1,300 | 1,310 | 1,293 | 1,298 | 12,600 | 1,298 |
| 2024-09-09 | 1,284 | 1,300 | 1,268 | 1,293 | 17,100 | 1,293 |
| 2024-09-06 | 1,288 | 1,305 | 1,282 | 1,297 | 27,700 | 1,297 |
| 2024-09-05 | 1,270 | 1,287 | 1,262 | 1,276 | 13,900 | 1,276 |
| 2024-09-04 | 1,275 | 1,290 | 1,262 | 1,270 | 21,400 | 1,270 |
| 2024-09-03 | 1,283 | 1,304 | 1,283 | 1,300 | 13,300 | 1,300 |
| 2024-09-02 | 1,297 | 1,300 | 1,277 | 1,283 | 24,100 | 1,283 |
| 2024-08-30 | 1,288 | 1,294 | 1,280 | 1,294 | 11,700 | 1,294 |
| 2024-08-29 | 1,279 | 1,285 | 1,272 | 1,284 | 14,200 | 1,284 |
| 2024-08-28 | 1,280 | 1,282 | 1,263 | 1,274 | 17,500 | 1,274 |
| 2024-08-27 | 1,249 | 1,280 | 1,249 | 1,280 | 14,900 | 1,280 |
| 2024-08-26 | 1,251 | 1,258 | 1,246 | 1,248 | 16,100 | 1,248 |
| 2024-08-23 | 1,230 | 1,248 | 1,230 | 1,245 | 8,900 | 1,245 |
| 2024-08-22 | 1,232 | 1,232 | 1,220 | 1,227 | 5,700 | 1,227 |
| 2024-08-21 | 1,219 | 1,231 | 1,214 | 1,223 | 10,400 | 1,223 |
| 2024-08-20 | 1,222 | 1,236 | 1,218 | 1,235 | 21,100 | 1,235 |
| 2024-08-19 | 1,224 | 1,224 | 1,201 | 1,201 | 30,900 | 1,201 |
| 2024-08-16 | 1,220 | 1,224 | 1,210 | 1,224 | 14,600 | 1,224 |
| 2024-08-15 | 1,200 | 1,211 | 1,193 | 1,201 | 26,800 | 1,201 |
| 2024-08-14 | 1,184 | 1,195 | 1,168 | 1,194 | 16,400 | 1,194 |
| 2024-08-13 | 1,152 | 1,169 | 1,123 | 1,164 | 65,500 | 1,164 |
| 2024-08-09 | 1,198 | 1,218 | 1,167 | 1,191 | 57,100 | 1,191 |
| 2024-08-08 | 1,166 | 1,193 | 1,156 | 1,173 | 37,500 | 1,173 |
| 2024-08-07 | 1,150 | 1,207 | 1,140 | 1,187 | 36,200 | 1,187 |
| 2024-08-06 | 1,170 | 1,231 | 1,160 | 1,162 | 73,100 | 1,162 |
| 2024-08-05 | 1,165 | 1,175 | 1,080 | 1,130 | 65,700 | 1,130 |
| 2024-08-02 | 1,265 | 1,267 | 1,218 | 1,218 | 58,300 | 1,218 |
| 2024-08-01 | 1,303 | 1,303 | 1,275 | 1,280 | 32,600 | 1,280 |
| 2024-07-31 | 1,285 | 1,323 | 1,276 | 1,323 | 26,800 | 1,323 |
| 2024-07-30 | 1,300 | 1,300 | 1,286 | 1,292 | 21,500 | 1,292 |
| 2024-07-29 | 1,300 | 1,308 | 1,290 | 1,306 | 24,600 | 1,306 |
| 2024-07-26 | 1,278 | 1,298 | 1,270 | 1,280 | 24,700 | 1,280 |
| 2024-07-25 | 1,292 | 1,302 | 1,280 | 1,288 | 27,200 | 1,288 |
| 2024-07-24 | 1,324 | 1,328 | 1,296 | 1,305 | 27,300 | 1,305 |
| 2024-07-23 | 1,329 | 1,339 | 1,319 | 1,328 | 21,600 | 1,328 |
| 2024-07-22 | 1,356 | 1,357 | 1,328 | 1,328 | 20,400 | 1,328 |
| 2024-07-19 | 1,363 | 1,363 | 1,336 | 1,357 | 21,500 | 1,357 |
| 2024-07-18 | 1,362 | 1,370 | 1,348 | 1,363 | 30,000 | 1,363 |
| 2024-07-17 | 1,370 | 1,370 | 1,358 | 1,362 | 11,800 | 1,362 |
| 2024-07-16 | 1,360 | 1,365 | 1,359 | 1,360 | 14,900 | 1,360 |
| 2024-07-12 | 1,350 | 1,377 | 1,346 | 1,369 | 31,800 | 1,369 |
| 2024-07-11 | 1,355 | 1,366 | 1,345 | 1,359 | 18,700 | 1,359 |
| 2024-07-10 | 1,359 | 1,359 | 1,341 | 1,349 | 25,400 | 1,349 |
| 2024-07-09 | 1,360 | 1,369 | 1,348 | 1,359 | 19,800 | 1,359 |
| 2024-07-08 | 1,369 | 1,380 | 1,353 | 1,354 | 19,700 | 1,354 |
| 2024-07-05 | 1,395 | 1,395 | 1,363 | 1,363 | 17,600 | 1,363 |
| 2024-07-04 | 1,375 | 1,395 | 1,371 | 1,395 | 34,700 | 1,395 |
| 2024-07-03 | 1,343 | 1,371 | 1,343 | 1,371 | 31,700 | 1,371 |
| 2024-07-02 | 1,348 | 1,348 | 1,331 | 1,343 | 17,200 | 1,343 |
| 2024-07-01 | 1,356 | 1,356 | 1,327 | 1,340 | 16,600 | 1,340 |
| 2024-06-28 | 1,358 | 1,358 | 1,321 | 1,338 | 19,400 | 1,338 |
| 2024-06-27 | 1,357 | 1,361 | 1,351 | 1,358 | 20,700 | 1,358 |
| 2024-06-26 | 1,375 | 1,375 | 1,353 | 1,374 | 19,900 | 1,374 |
| 2024-06-25 | 1,341 | 1,368 | 1,334 | 1,367 | 25,500 | 1,367 |
| 2024-06-24 | 1,340 | 1,342 | 1,315 | 1,342 | 31,400 | 1,342 |
| 2024-06-21 | 1,307 | 1,338 | 1,300 | 1,323 | 22,400 | 1,323 |
| 2024-06-20 | 1,297 | 1,307 | 1,289 | 1,307 | 22,000 | 1,307 |
| 2024-06-19 | 1,298 | 1,300 | 1,290 | 1,300 | 13,000 | 1,300 |
| 2024-06-18 | 1,292 | 1,298 | 1,264 | 1,298 | 21,100 | 1,298 |
| 2024-06-17 | 1,290 | 1,292 | 1,268 | 1,288 | 16,500 | 1,288 |
| 2024-06-14 | 1,254 | 1,294 | 1,254 | 1,291 | 29,800 | 1,291 |
| 2024-06-13 | 1,299 | 1,299 | 1,266 | 1,269 | 30,600 | 1,269 |
| 2024-06-12 | 1,298 | 1,300 | 1,281 | 1,299 | 15,200 | 1,299 |
| 2024-06-11 | 1,295 | 1,298 | 1,288 | 1,298 | 13,300 | 1,298 |
| 2024-06-10 | 1,274 | 1,295 | 1,270 | 1,295 | 12,100 | 1,295 |
| 2024-06-07 | 1,260 | 1,274 | 1,257 | 1,274 | 8,500 | 1,274 |
| 2024-06-06 | 1,275 | 1,275 | 1,258 | 1,264 | 11,300 | 1,264 |
| 2024-06-05 | 1,281 | 1,282 | 1,264 | 1,275 | 13,600 | 1,275 |
| 2024-06-04 | 1,300 | 1,300 | 1,285 | 1,298 | 10,900 | 1,298 |
| 2024-06-03 | 1,299 | 1,303 | 1,280 | 1,303 | 13,300 | 1,303 |
| 2024-05-31 | 1,274 | 1,300 | 1,264 | 1,300 | 14,900 | 1,300 |
| 2024-05-30 | 1,250 | 1,270 | 1,237 | 1,270 | 20,300 | 1,270 |
| 2024-05-29 | 1,289 | 1,289 | 1,258 | 1,258 | 14,600 | 1,258 |
| 2024-05-28 | 1,297 | 1,301 | 1,280 | 1,280 | 10,300 | 1,280 |
| 2024-05-27 | 1,278 | 1,294 | 1,278 | 1,294 | 10,200 | 1,294 |
| 2024-05-24 | 1,279 | 1,289 | 1,279 | 1,279 | 13,700 | 1,279 |
| 2024-05-23 | 1,294 | 1,303 | 1,277 | 1,296 | 16,800 | 1,296 |
| 2024-05-22 | 1,308 | 1,308 | 1,277 | 1,294 | 19,000 | 1,294 |
| 2024-05-21 | 1,298 | 1,317 | 1,298 | 1,308 | 21,400 | 1,308 |
| 2024-05-20 | 1,260 | 1,294 | 1,260 | 1,294 | 29,100 | 1,294 |
| 2024-05-17 | 1,252 | 1,259 | 1,237 | 1,256 | 17,400 | 1,256 |
| 2024-05-16 | 1,269 | 1,269 | 1,242 | 1,256 | 15,200 | 1,256 |
| 2024-05-15 | 1,290 | 1,290 | 1,258 | 1,262 | 18,600 | 1,262 |
| 2024-05-14 | 1,287 | 1,290 | 1,257 | 1,290 | 48,400 | 1,290 |
| 2024-05-13 | 1,239 | 1,248 | 1,230 | 1,230 | 19,700 | 1,230 |
| 2024-05-10 | 1,253 | 1,259 | 1,237 | 1,237 | 7,800 | 1,237 |
| 2024-05-09 | 1,235 | 1,252 | 1,235 | 1,249 | 8,600 | 1,249 |
| 2024-05-08 | 1,251 | 1,253 | 1,235 | 1,235 | 10,500 | 1,235 |
| 2024-05-07 | 1,257 | 1,260 | 1,253 | 1,254 | 10,900 | 1,254 |
| 2024-05-02 | 1,255 | 1,265 | 1,250 | 1,256 | 7,600 | 1,256 |
| 2024-05-01 | 1,264 | 1,264 | 1,255 | 1,256 | 4,800 | 1,256 |
| 2024-04-30 | 1,268 | 1,268 | 1,255 | 1,268 | 12,200 | 1,268 |
| 2024-04-26 | 1,226 | 1,246 | 1,218 | 1,246 | 16,400 | 1,246 |
| 2024-04-25 | 1,246 | 1,246 | 1,226 | 1,226 | 15,900 | 1,226 |
| 2024-04-24 | 1,255 | 1,260 | 1,242 | 1,253 | 25,000 | 1,253 |
| 2024-04-23 | 1,248 | 1,259 | 1,244 | 1,253 | 10,500 | 1,253 |
| 2024-04-22 | 1,245 | 1,252 | 1,241 | 1,246 | 9,600 | 1,246 |
| 2024-04-19 | 1,266 | 1,266 | 1,221 | 1,227 | 24,600 | 1,227 |
| 2024-04-18 | 1,260 | 1,273 | 1,256 | 1,268 | 21,000 | 1,268 |
| 2024-04-17 | 1,295 | 1,295 | 1,260 | 1,260 | 17,100 | 1,260 |
| 2024-04-16 | 1,329 | 1,329 | 1,292 | 1,293 | 36,700 | 1,293 |
| 2024-04-15 | 1,331 | 1,343 | 1,325 | 1,336 | 16,700 | 1,336 |
| 2024-04-12 | 1,342 | 1,342 | 1,330 | 1,331 | 19,600 | 1,331 |
| 2024-04-11 | 1,335 | 1,344 | 1,324 | 1,332 | 13,200 | 1,332 |
| 2024-04-10 | 1,328 | 1,340 | 1,328 | 1,340 | 8,400 | 1,340 |
| 2024-04-09 | 1,312 | 1,332 | 1,312 | 1,328 | 13,200 | 1,328 |
| 2024-04-08 | 1,317 | 1,320 | 1,307 | 1,312 | 15,600 | 1,312 |
| 2024-04-05 | 1,305 | 1,322 | 1,304 | 1,314 | 17,700 | 1,314 |
| 2024-04-04 | 1,350 | 1,350 | 1,318 | 1,322 | 31,700 | 1,322 |
| 2024-04-03 | 1,335 | 1,358 | 1,331 | 1,352 | 20,800 | 1,352 |
| 2024-04-02 | 1,359 | 1,362 | 1,332 | 1,339 | 21,900 | 1,339 |
| 2024-04-01 | 1,378 | 1,380 | 1,352 | 1,359 | 18,600 | 1,359 |
| 2024-03-29 | 1,385 | 1,402 | 1,369 | 1,374 | 25,300 | 1,374 |
| 2024-03-28 | 1,435 | 1,450 | 1,383 | 1,385 | 150,800 | 1,385 |
| 2024-03-27 | 1,466 | 1,484 | 1,447 | 1,471 | 242,100 | 1,471 |
| 2024-03-26 | 1,441 | 1,477 | 1,435 | 1,466 | 83,600 | 1,466 |
| 2024-03-25 | 1,417 | 1,439 | 1,407 | 1,428 | 64,400 | 1,428 |
| 2024-03-22 | 1,394 | 1,425 | 1,392 | 1,423 | 39,000 | 1,423 |
| 2024-03-21 | 1,390 | 1,411 | 1,383 | 1,393 | 88,000 | 1,393 |
| 2024-03-19 | 1,370 | 1,376 | 1,352 | 1,376 | 20,900 | 1,376 |
| 2024-03-18 | 1,373 | 1,386 | 1,370 | 1,370 | 33,900 | 1,370 |
| 2024-03-15 | 1,387 | 1,388 | 1,368 | 1,373 | 34,900 | 1,373 |
| 2024-03-14 | 1,365 | 1,388 | 1,365 | 1,378 | 28,900 | 1,378 |
| 2024-03-13 | 1,380 | 1,380 | 1,353 | 1,358 | 24,200 | 1,358 |
| 2024-03-12 | 1,328 | 1,380 | 1,315 | 1,380 | 46,000 | 1,380 |
| 2024-03-11 | 1,351 | 1,351 | 1,325 | 1,336 | 53,800 | 1,336 |
| 2024-03-08 | 1,320 | 1,364 | 1,320 | 1,357 | 129,600 | 1,357 |
| 2024-03-07 | 1,331 | 1,342 | 1,320 | 1,326 | 109,900 | 1,326 |
| 2024-03-06 | 1,299 | 1,335 | 1,298 | 1,333 | 123,700 | 1,333 |
| 2024-03-05 | 1,265 | 1,304 | 1,265 | 1,300 | 72,000 | 1,300 |
| 2024-03-04 | 1,293 | 1,293 | 1,269 | 1,274 | 98,900 | 1,274 |
| 2024-03-01 | 1,307 | 1,313 | 1,284 | 1,291 | 61,200 | 1,291 |
| 2024-02-29 | 1,325 | 1,327 | 1,296 | 1,310 | 88,000 | 1,310 |
| 2024-02-28 | 1,300 | 1,317 | 1,300 | 1,315 | 87,900 | 1,315 |
| 2024-02-27 | 1,293 | 1,322 | 1,287 | 1,307 | 46,100 | 1,307 |
| 2024-02-26 | 1,321 | 1,321 | 1,292 | 1,293 | 44,800 | 1,293 |
| 2024-02-22 | 1,294 | 1,312 | 1,286 | 1,310 | 31,100 | 1,310 |
| 2024-02-21 | 1,275 | 1,294 | 1,275 | 1,285 | 25,700 | 1,285 |
| 2024-02-20 | 1,284 | 1,284 | 1,276 | 1,278 | 23,300 | 1,278 |
| 2024-02-19 | 1,268 | 1,280 | 1,261 | 1,275 | 23,300 | 1,275 |
| 2024-02-16 | 1,253 | 1,273 | 1,241 | 1,272 | 28,200 | 1,272 |
| 2024-02-15 | 1,260 | 1,260 | 1,236 | 1,240 | 36,500 | 1,240 |
| 2024-02-14 | 1,289 | 1,289 | 1,250 | 1,260 | 39,000 | 1,260 |
| 2024-02-13 | 1,249 | 1,296 | 1,242 | 1,285 | 82,400 | 1,285 |
| 2024-02-09 | 1,321 | 1,342 | 1,310 | 1,313 | 56,300 | 1,313 |
| 2024-02-08 | 1,302 | 1,330 | 1,283 | 1,327 | 42,300 | 1,327 |
| 2024-02-07 | 1,289 | 1,300 | 1,281 | 1,296 | 24,700 | 1,296 |
| 2024-02-06 | 1,290 | 1,306 | 1,284 | 1,291 | 21,100 | 1,291 |
| 2024-02-05 | 1,328 | 1,328 | 1,271 | 1,291 | 135,900 | 1,291 |
| 2024-02-02 | 1,332 | 1,332 | 1,303 | 1,314 | 22,900 | 1,314 |
| 2024-02-01 | 1,320 | 1,332 | 1,320 | 1,325 | 14,900 | 1,325 |
| 2024-01-31 | 1,321 | 1,328 | 1,314 | 1,326 | 12,700 | 1,326 |
| 2024-01-30 | 1,345 | 1,345 | 1,323 | 1,323 | 15,700 | 1,323 |
| 2024-01-29 | 1,318 | 1,341 | 1,318 | 1,338 | 15,200 | 1,338 |
| 2024-01-26 | 1,309 | 1,322 | 1,308 | 1,314 | 20,200 | 1,314 |
| 2024-01-25 | 1,310 | 1,318 | 1,310 | 1,312 | 15,100 | 1,312 |
| 2024-01-24 | 1,321 | 1,327 | 1,312 | 1,312 | 15,800 | 1,312 |
| 2024-01-23 | 1,330 | 1,338 | 1,312 | 1,321 | 20,900 | 1,321 |
| 2024-01-22 | 1,315 | 1,328 | 1,314 | 1,327 | 18,700 | 1,327 |
| 2024-01-19 | 1,314 | 1,317 | 1,296 | 1,308 | 17,600 | 1,308 |
| 2024-01-18 | 1,298 | 1,317 | 1,298 | 1,313 | 22,800 | 1,313 |
| 2024-01-17 | 1,299 | 1,324 | 1,297 | 1,298 | 26,500 | 1,298 |
| 2024-01-16 | 1,326 | 1,326 | 1,295 | 1,299 | 22,500 | 1,299 |
| 2024-01-15 | 1,319 | 1,335 | 1,315 | 1,323 | 20,700 | 1,323 |
| 2024-01-12 | 1,340 | 1,344 | 1,307 | 1,322 | 25,600 | 1,322 |
| 2024-01-11 | 1,330 | 1,339 | 1,314 | 1,336 | 34,300 | 1,336 |
| 2024-01-10 | 1,320 | 1,332 | 1,315 | 1,325 | 26,300 | 1,325 |
| 2024-01-09 | 1,308 | 1,331 | 1,308 | 1,314 | 31,500 | 1,314 |
| 2024-01-05 | 1,300 | 1,315 | 1,296 | 1,302 | 15,800 | 1,302 |
| 2024-01-04 | 1,277 | 1,299 | 1,265 | 1,298 | 18,100 | 1,298 |
分割・併合履歴 ： [2005-03-28]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
