7510 (株)たけびし 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 | 2,117 | 2,117 | 2,092 | 2,100 | 8,500 | 2,100 |
| 2024-11-21 | 2,108 | 2,121 | 2,094 | 2,099 | 8,800 | 2,099 |
| 2024-11-20 | 2,088 | 2,107 | 2,079 | 2,083 | 10,900 | 2,083 |
| 2024-11-19 | 2,105 | 2,117 | 2,083 | 2,096 | 11,900 | 2,096 |
| 2024-11-18 | 2,107 | 2,119 | 2,072 | 2,084 | 6,000 | 2,084 |
| 2024-11-15 | 2,128 | 2,130 | 2,098 | 2,103 | 9,400 | 2,103 |
| 2024-11-14 | 2,109 | 2,130 | 2,083 | 2,095 | 16,500 | 2,095 |
| 2024-11-13 | 2,084 | 2,100 | 2,053 | 2,088 | 12,900 | 2,088 |
| 2024-11-12 | 2,080 | 2,122 | 2,080 | 2,084 | 15,600 | 2,084 |
| 2024-11-11 | 2,082 | 2,095 | 2,056 | 2,072 | 7,300 | 2,072 |
| 2024-11-08 | 2,075 | 2,111 | 2,075 | 2,095 | 11,500 | 2,095 |
| 2024-11-07 | 2,049 | 2,082 | 2,047 | 2,072 | 12,300 | 2,072 |
| 2024-11-06 | 2,018 | 2,038 | 2,002 | 2,038 | 16,100 | 2,038 |
| 2024-11-05 | 1,963 | 2,001 | 1,958 | 2,001 | 17,800 | 2,001 |
| 2024-11-01 | 2,050 | 2,084 | 1,961 | 1,963 | 21,700 | 1,963 |
| 2024-10-31 | 2,092 | 2,118 | 2,072 | 2,088 | 7,200 | 2,088 |
| 2024-10-30 | 2,129 | 2,129 | 2,093 | 2,093 | 66,400 | 2,093 |
| 2024-10-29 | 2,076 | 2,100 | 2,076 | 2,092 | 5,600 | 2,092 |
| 2024-10-28 | 2,017 | 2,073 | 2,017 | 2,068 | 6,900 | 2,068 |
| 2024-10-25 | 2,074 | 2,074 | 2,009 | 2,018 | 11,100 | 2,018 |
| 2024-10-24 | 2,074 | 2,081 | 2,054 | 2,065 | 12,000 | 2,065 |
| 2024-10-23 | 2,111 | 2,130 | 2,060 | 2,074 | 10,900 | 2,074 |
| 2024-10-22 | 2,120 | 2,130 | 2,102 | 2,107 | 13,300 | 2,107 |
| 2024-10-21 | 2,106 | 2,133 | 2,093 | 2,123 | 5,700 | 2,123 |
| 2024-10-18 | 2,110 | 2,110 | 2,072 | 2,093 | 15,500 | 2,093 |
| 2024-10-17 | 2,136 | 2,136 | 2,103 | 2,109 | 14,100 | 2,109 |
| 2024-10-16 | 2,119 | 2,161 | 2,111 | 2,132 | 13,500 | 2,132 |
| 2024-10-15 | 2,157 | 2,172 | 2,143 | 2,169 | 8,900 | 2,169 |
| 2024-10-11 | 2,159 | 2,164 | 2,147 | 2,147 | 13,000 | 2,147 |
| 2024-10-10 | 2,184 | 2,184 | 2,165 | 2,174 | 9,600 | 2,174 |
| 2024-10-09 | 2,211 | 2,211 | 2,174 | 2,179 | 16,700 | 2,179 |
| 2024-10-08 | 2,222 | 2,226 | 2,205 | 2,210 | 11,900 | 2,210 |
| 2024-10-07 | 2,257 | 2,257 | 2,213 | 2,228 | 13,400 | 2,228 |
| 2024-10-04 | 2,211 | 2,237 | 2,210 | 2,224 | 15,700 | 2,224 |
| 2024-10-03 | 2,199 | 2,215 | 2,172 | 2,210 | 10,200 | 2,210 |
| 2024-10-02 | 2,156 | 2,196 | 2,156 | 2,162 | 12,100 | 2,162 |
| 2024-10-01 | 2,177 | 2,205 | 2,164 | 2,190 | 14,800 | 2,190 |
| 2024-09-30 | 2,245 | 2,269 | 2,184 | 2,185 | 24,400 | 2,185 |
| 2024-09-27 | 2,303 | 2,307 | 2,270 | 2,295 | 68,200 | 2,295 |
| 2024-09-26 | 2,310 | 2,330 | 2,297 | 2,307 | 137,500 | 2,307 |
| 2024-09-25 | 2,358 | 2,369 | 2,307 | 2,315 | 62,600 | 2,315 |
| 2024-09-24 | 2,393 | 2,413 | 2,379 | 2,400 | 48,300 | 2,400 |
| 2024-09-20 | 2,381 | 2,388 | 2,368 | 2,381 | 36,000 | 2,381 |
| 2024-09-19 | 2,377 | 2,393 | 2,340 | 2,347 | 50,700 | 2,347 |
| 2024-09-18 | 2,380 | 2,393 | 2,340 | 2,369 | 20,800 | 2,369 |
| 2024-09-17 | 2,395 | 2,417 | 2,333 | 2,367 | 39,200 | 2,367 |
| 2024-09-13 | 2,397 | 2,437 | 2,372 | 2,372 | 30,200 | 2,372 |
| 2024-09-12 | 2,399 | 2,450 | 2,340 | 2,378 | 35,900 | 2,378 |
| 2024-09-11 | 2,366 | 2,396 | 2,331 | 2,365 | 23,800 | 2,365 |
| 2024-09-10 | 2,376 | 2,400 | 2,363 | 2,369 | 35,900 | 2,369 |
| 2024-09-09 | 2,300 | 2,376 | 2,294 | 2,356 | 67,000 | 2,356 |
| 2024-09-06 | 2,433 | 2,433 | 2,325 | 2,338 | 57,000 | 2,338 |
| 2024-09-05 | 2,384 | 2,465 | 2,356 | 2,420 | 57,000 | 2,420 |
| 2024-09-04 | 2,382 | 2,435 | 2,382 | 2,396 | 30,900 | 2,396 |
| 2024-09-03 | 2,438 | 2,449 | 2,424 | 2,425 | 30,500 | 2,425 |
| 2024-09-02 | 2,471 | 2,471 | 2,401 | 2,409 | 48,000 | 2,409 |
| 2024-08-30 | 2,425 | 2,449 | 2,411 | 2,449 | 32,400 | 2,449 |
| 2024-08-29 | 2,478 | 2,478 | 2,434 | 2,437 | 28,400 | 2,437 |
| 2024-08-28 | 2,479 | 2,479 | 2,449 | 2,478 | 13,100 | 2,478 |
| 2024-08-27 | 2,483 | 2,504 | 2,467 | 2,487 | 15,300 | 2,487 |
| 2024-08-26 | 2,473 | 2,489 | 2,454 | 2,470 | 11,400 | 2,470 |
| 2024-08-23 | 2,489 | 2,492 | 2,456 | 2,471 | 10,700 | 2,471 |
| 2024-08-22 | 2,520 | 2,528 | 2,460 | 2,492 | 12,500 | 2,492 |
| 2024-08-21 | 2,477 | 2,519 | 2,475 | 2,514 | 8,800 | 2,514 |
| 2024-08-20 | 2,497 | 2,497 | 2,463 | 2,492 | 10,400 | 2,492 |
| 2024-08-19 | 2,431 | 2,494 | 2,431 | 2,487 | 16,700 | 2,487 |
| 2024-08-16 | 2,428 | 2,451 | 2,408 | 2,443 | 11,400 | 2,443 |
| 2024-08-15 | 2,348 | 2,478 | 2,334 | 2,378 | 11,600 | 2,378 |
| 2024-08-14 | 2,359 | 2,363 | 2,327 | 2,343 | 10,100 | 2,343 |
| 2024-08-13 | 2,313 | 2,359 | 2,305 | 2,327 | 11,000 | 2,327 |
| 2024-08-09 | 2,299 | 2,316 | 2,232 | 2,289 | 17,100 | 2,289 |
| 2024-08-08 | 2,220 | 2,277 | 2,220 | 2,222 | 16,300 | 2,222 |
| 2024-08-07 | 2,216 | 2,335 | 2,215 | 2,243 | 17,800 | 2,243 |
| 2024-08-06 | 2,152 | 2,234 | 2,134 | 2,219 | 25,100 | 2,219 |
| 2024-08-05 | 2,205 | 2,218 | 2,000 | 2,002 | 33,900 | 2,002 |
| 2024-08-02 | 2,456 | 2,456 | 2,332 | 2,341 | 22,700 | 2,341 |
| 2024-08-01 | 2,491 | 2,539 | 2,473 | 2,475 | 16,800 | 2,475 |
| 2024-07-31 | 2,444 | 2,517 | 2,435 | 2,491 | 17,300 | 2,491 |
| 2024-07-30 | 2,446 | 2,479 | 2,418 | 2,463 | 14,000 | 2,463 |
| 2024-07-29 | 2,396 | 2,457 | 2,396 | 2,446 | 10,400 | 2,446 |
| 2024-07-26 | 2,414 | 2,420 | 2,391 | 2,396 | 8,900 | 2,396 |
| 2024-07-25 | 2,427 | 2,432 | 2,385 | 2,398 | 26,200 | 2,398 |
| 2024-07-24 | 2,474 | 2,519 | 2,443 | 2,457 | 12,400 | 2,457 |
| 2024-07-23 | 2,467 | 2,500 | 2,456 | 2,460 | 15,000 | 2,460 |
| 2024-07-22 | 2,457 | 2,489 | 2,431 | 2,438 | 12,800 | 2,438 |
| 2024-07-19 | 2,460 | 2,502 | 2,441 | 2,457 | 13,600 | 2,457 |
| 2024-07-18 | 2,447 | 2,469 | 2,437 | 2,453 | 11,000 | 2,453 |
| 2024-07-17 | 2,437 | 2,453 | 2,427 | 2,453 | 9,000 | 2,453 |
| 2024-07-16 | 2,406 | 2,464 | 2,406 | 2,418 | 13,200 | 2,418 |
| 2024-07-12 | 2,378 | 2,415 | 2,366 | 2,399 | 16,900 | 2,399 |
| 2024-07-11 | 2,350 | 2,368 | 2,334 | 2,364 | 11,500 | 2,364 |
| 2024-07-10 | 2,348 | 2,349 | 2,318 | 2,349 | 12,300 | 2,349 |
| 2024-07-09 | 2,340 | 2,376 | 2,320 | 2,348 | 8,900 | 2,348 |
| 2024-07-08 | 2,375 | 2,375 | 2,336 | 2,337 | 9,900 | 2,337 |
| 2024-07-05 | 2,400 | 2,402 | 2,358 | 2,375 | 11,400 | 2,375 |
| 2024-07-04 | 2,358 | 2,397 | 2,351 | 2,397 | 11,100 | 2,397 |
| 2024-07-03 | 2,339 | 2,377 | 2,336 | 2,352 | 13,400 | 2,352 |
| 2024-07-02 | 2,300 | 2,336 | 2,297 | 2,327 | 19,500 | 2,327 |
| 2024-07-01 | 2,289 | 2,299 | 2,277 | 2,299 | 10,700 | 2,299 |
| 2024-06-28 | 2,290 | 2,290 | 2,245 | 2,277 | 11,400 | 2,277 |
| 2024-06-27 | 2,260 | 2,287 | 2,239 | 2,280 | 19,000 | 2,280 |
| 2024-06-26 | 2,217 | 2,255 | 2,217 | 2,250 | 17,100 | 2,250 |
| 2024-06-25 | 2,211 | 2,211 | 2,151 | 2,202 | 26,300 | 2,202 |
| 2024-06-24 | 2,195 | 2,220 | 2,189 | 2,216 | 16,500 | 2,216 |
| 2024-06-21 | 2,154 | 2,196 | 2,154 | 2,195 | 21,900 | 2,195 |
| 2024-06-20 | 2,158 | 2,168 | 2,151 | 2,165 | 11,700 | 2,165 |
| 2024-06-19 | 2,139 | 2,172 | 2,138 | 2,158 | 12,900 | 2,158 |
| 2024-06-18 | 2,159 | 2,168 | 2,115 | 2,120 | 15,700 | 2,120 |
| 2024-06-17 | 2,165 | 2,177 | 2,133 | 2,145 | 14,400 | 2,145 |
| 2024-06-14 | 2,113 | 2,165 | 2,112 | 2,165 | 15,200 | 2,165 |
| 2024-06-13 | 2,150 | 2,150 | 2,112 | 2,113 | 5,200 | 2,113 |
| 2024-06-12 | 2,160 | 2,162 | 2,129 | 2,132 | 11,500 | 2,132 |
| 2024-06-11 | 2,140 | 2,180 | 2,140 | 2,169 | 12,700 | 2,169 |
| 2024-06-10 | 2,134 | 2,150 | 2,120 | 2,142 | 19,400 | 2,142 |
| 2024-06-07 | 2,146 | 2,165 | 2,124 | 2,140 | 15,600 | 2,140 |
| 2024-06-06 | 2,166 | 2,185 | 2,130 | 2,148 | 14,600 | 2,148 |
| 2024-06-05 | 2,157 | 2,164 | 2,144 | 2,156 | 7,100 | 2,156 |
| 2024-06-04 | 2,160 | 2,160 | 2,131 | 2,154 | 5,600 | 2,154 |
| 2024-06-03 | 2,138 | 2,160 | 2,138 | 2,154 | 7,500 | 2,154 |
| 2024-05-31 | 2,098 | 2,139 | 2,092 | 2,132 | 12,400 | 2,132 |
| 2024-05-30 | 2,074 | 2,094 | 2,065 | 2,085 | 16,300 | 2,085 |
| 2024-05-29 | 2,119 | 2,121 | 2,080 | 2,091 | 9,300 | 2,091 |
| 2024-05-28 | 2,102 | 2,123 | 2,100 | 2,119 | 6,500 | 2,119 |
| 2024-05-27 | 2,127 | 2,145 | 2,101 | 2,102 | 12,300 | 2,102 |
| 2024-05-24 | 2,078 | 2,113 | 2,064 | 2,108 | 13,200 | 2,108 |
| 2024-05-23 | 2,085 | 2,087 | 2,069 | 2,087 | 5,300 | 2,087 |
| 2024-05-22 | 2,070 | 2,093 | 2,055 | 2,064 | 11,400 | 2,064 |
| 2024-05-21 | 2,071 | 2,093 | 2,054 | 2,072 | 13,300 | 2,072 |
| 2024-05-20 | 2,069 | 2,080 | 2,065 | 2,071 | 8,300 | 2,071 |
| 2024-05-17 | 2,048 | 2,070 | 2,041 | 2,069 | 6,000 | 2,069 |
| 2024-05-16 | 2,074 | 2,074 | 2,032 | 2,052 | 11,800 | 2,052 |
| 2024-05-15 | 2,098 | 2,098 | 2,062 | 2,062 | 9,000 | 2,062 |
| 2024-05-14 | 2,089 | 2,097 | 2,080 | 2,083 | 8,200 | 2,083 |
| 2024-05-13 | 2,071 | 2,096 | 2,067 | 2,089 | 7,500 | 2,089 |
| 2024-05-10 | 2,095 | 2,095 | 2,063 | 2,071 | 5,100 | 2,071 |
| 2024-05-09 | 2,066 | 2,097 | 2,066 | 2,081 | 5,900 | 2,081 |
| 2024-05-08 | 2,078 | 2,087 | 2,066 | 2,066 | 6,300 | 2,066 |
| 2024-05-07 | 2,078 | 2,089 | 2,068 | 2,078 | 10,000 | 2,078 |
| 2024-05-02 | 2,088 | 2,088 | 2,063 | 2,078 | 11,000 | 2,078 |
| 2024-05-01 | 2,072 | 2,081 | 2,052 | 2,063 | 15,100 | 2,063 |
| 2024-04-30 | 2,097 | 2,100 | 2,028 | 2,065 | 61,900 | 2,065 |
| 2024-04-26 | 2,187 | 2,205 | 2,158 | 2,184 | 17,900 | 2,184 |
| 2024-04-25 | 2,185 | 2,185 | 2,153 | 2,175 | 13,700 | 2,175 |
| 2024-04-24 | 2,145 | 2,175 | 2,140 | 2,174 | 16,000 | 2,174 |
| 2024-04-23 | 2,128 | 2,133 | 2,106 | 2,128 | 7,300 | 2,128 |
| 2024-04-22 | 2,080 | 2,106 | 2,080 | 2,096 | 5,500 | 2,096 |
| 2024-04-19 | 2,101 | 2,107 | 2,055 | 2,070 | 11,500 | 2,070 |
| 2024-04-18 | 2,067 | 2,116 | 2,067 | 2,101 | 6,000 | 2,101 |
| 2024-04-17 | 2,121 | 2,121 | 2,057 | 2,067 | 11,300 | 2,067 |
| 2024-04-16 | 2,158 | 2,186 | 2,105 | 2,121 | 14,900 | 2,121 |
| 2024-04-15 | 2,170 | 2,189 | 2,162 | 2,174 | 11,200 | 2,174 |
| 2024-04-12 | 2,198 | 2,200 | 2,172 | 2,176 | 10,400 | 2,176 |
| 2024-04-11 | 2,172 | 2,210 | 2,168 | 2,185 | 18,400 | 2,185 |
| 2024-04-10 | 2,156 | 2,196 | 2,144 | 2,185 | 39,400 | 2,185 |
| 2024-04-09 | 2,150 | 2,168 | 2,132 | 2,162 | 11,600 | 2,162 |
| 2024-04-08 | 2,080 | 2,177 | 2,072 | 2,144 | 59,700 | 2,144 |
| 2024-04-05 | 2,069 | 2,083 | 2,047 | 2,071 | 12,700 | 2,071 |
| 2024-04-04 | 2,099 | 2,108 | 2,079 | 2,093 | 20,300 | 2,093 |
| 2024-04-03 | 2,046 | 2,094 | 2,046 | 2,083 | 37,200 | 2,083 |
| 2024-04-02 | 2,066 | 2,066 | 2,019 | 2,031 | 19,500 | 2,031 |
| 2024-04-01 | 2,057 | 2,078 | 2,047 | 2,049 | 18,300 | 2,049 |
| 2024-03-29 | 2,044 | 2,052 | 2,028 | 2,040 | 15,300 | 2,040 |
| 2024-03-28 | 2,063 | 2,083 | 2,033 | 2,040 | 57,200 | 2,040 |
| 2024-03-27 | 2,082 | 2,136 | 2,080 | 2,123 | 136,300 | 2,123 |
| 2024-03-26 | 2,061 | 2,071 | 2,061 | 2,069 | 26,200 | 2,069 |
| 2024-03-25 | 2,061 | 2,090 | 2,055 | 2,077 | 27,100 | 2,077 |
| 2024-03-22 | 2,060 | 2,080 | 2,049 | 2,079 | 35,800 | 2,079 |
| 2024-03-21 | 2,025 | 2,050 | 2,025 | 2,043 | 45,600 | 2,043 |
| 2024-03-19 | 1,965 | 2,004 | 1,965 | 2,003 | 43,700 | 2,003 |
| 2024-03-18 | 1,959 | 1,971 | 1,950 | 1,965 | 15,600 | 1,965 |
| 2024-03-15 | 1,936 | 1,951 | 1,930 | 1,944 | 26,700 | 1,944 |
| 2024-03-14 | 1,925 | 1,940 | 1,917 | 1,936 | 35,500 | 1,936 |
| 2024-03-13 | 1,945 | 1,946 | 1,917 | 1,919 | 40,000 | 1,919 |
| 2024-03-12 | 1,927 | 1,939 | 1,902 | 1,939 | 32,300 | 1,939 |
| 2024-03-11 | 1,945 | 1,953 | 1,905 | 1,917 | 74,200 | 1,917 |
| 2024-03-08 | 1,946 | 1,965 | 1,946 | 1,959 | 51,300 | 1,959 |
| 2024-03-07 | 1,979 | 1,979 | 1,950 | 1,957 | 30,600 | 1,957 |
| 2024-03-06 | 1,955 | 1,980 | 1,955 | 1,978 | 24,500 | 1,978 |
| 2024-03-05 | 1,950 | 1,971 | 1,941 | 1,971 | 31,900 | 1,971 |
| 2024-03-04 | 1,990 | 1,990 | 1,958 | 1,959 | 45,400 | 1,959 |
| 2024-03-01 | 1,985 | 1,996 | 1,978 | 1,987 | 22,400 | 1,987 |
| 2024-02-29 | 1,988 | 1,995 | 1,983 | 1,985 | 21,300 | 1,985 |
| 2024-02-28 | 1,979 | 1,994 | 1,979 | 1,994 | 17,900 | 1,994 |
| 2024-02-27 | 1,991 | 1,992 | 1,977 | 1,979 | 13,600 | 1,979 |
| 2024-02-26 | 1,992 | 2,002 | 1,981 | 1,981 | 19,000 | 1,981 |
| 2024-02-22 | 1,985 | 1,992 | 1,978 | 1,991 | 18,900 | 1,991 |
| 2024-02-21 | 1,972 | 1,989 | 1,972 | 1,974 | 8,500 | 1,974 |
| 2024-02-20 | 1,980 | 1,999 | 1,974 | 1,974 | 14,900 | 1,974 |
| 2024-02-19 | 1,962 | 1,980 | 1,955 | 1,969 | 13,800 | 1,969 |
| 2024-02-16 | 1,950 | 1,981 | 1,950 | 1,970 | 14,600 | 1,970 |
| 2024-02-15 | 1,987 | 1,988 | 1,943 | 1,948 | 19,600 | 1,948 |
| 2024-02-14 | 1,990 | 1,990 | 1,961 | 1,963 | 15,900 | 1,963 |
| 2024-02-13 | 1,982 | 1,997 | 1,972 | 1,996 | 23,100 | 1,996 |
| 2024-02-09 | 1,978 | 1,996 | 1,973 | 1,982 | 10,100 | 1,982 |
| 2024-02-08 | 2,000 | 2,000 | 1,980 | 1,980 | 22,800 | 1,980 |
| 2024-02-07 | 1,998 | 2,019 | 1,990 | 2,010 | 10,500 | 2,010 |
| 2024-02-06 | 2,025 | 2,037 | 1,998 | 1,999 | 27,900 | 1,999 |
| 2024-02-05 | 2,054 | 2,054 | 2,038 | 2,038 | 11,500 | 2,038 |
| 2024-02-02 | 2,081 | 2,081 | 2,049 | 2,054 | 10,400 | 2,054 |
| 2024-02-01 | 2,100 | 2,100 | 2,045 | 2,069 | 24,700 | 2,069 |
| 2024-01-31 | 2,045 | 2,100 | 2,045 | 2,100 | 26,000 | 2,100 |
| 2024-01-30 | 2,032 | 2,059 | 2,030 | 2,056 | 9,500 | 2,056 |
| 2024-01-29 | 2,021 | 2,044 | 2,005 | 2,044 | 11,800 | 2,044 |
| 2024-01-26 | 2,016 | 2,022 | 2,002 | 2,010 | 12,400 | 2,010 |
| 2024-01-25 | 2,001 | 2,014 | 1,998 | 2,010 | 33,200 | 2,010 |
| 2024-01-24 | 2,026 | 2,031 | 2,014 | 2,020 | 11,900 | 2,020 |
| 2024-01-23 | 2,060 | 2,060 | 2,025 | 2,026 | 23,400 | 2,026 |
| 2024-01-22 | 2,044 | 2,065 | 2,044 | 2,055 | 16,200 | 2,055 |
| 2024-01-19 | 2,039 | 2,050 | 2,007 | 2,030 | 21,300 | 2,030 |
| 2024-01-18 | 2,016 | 2,065 | 2,016 | 2,047 | 16,300 | 2,047 |
| 2024-01-17 | 2,012 | 2,046 | 2,009 | 2,016 | 27,100 | 2,016 |
| 2024-01-16 | 2,100 | 2,100 | 2,025 | 2,050 | 51,500 | 2,050 |
| 2024-01-15 | 1,945 | 1,998 | 1,945 | 1,998 | 21,600 | 1,998 |
| 2024-01-12 | 1,965 | 1,966 | 1,941 | 1,944 | 20,000 | 1,944 |
| 2024-01-11 | 1,975 | 1,989 | 1,962 | 1,965 | 23,700 | 1,965 |
| 2024-01-10 | 1,950 | 1,978 | 1,950 | 1,973 | 19,000 | 1,973 |
| 2024-01-09 | 1,948 | 1,962 | 1,942 | 1,954 | 16,900 | 1,954 |
| 2024-01-05 | 1,935 | 1,951 | 1,930 | 1,945 | 21,500 | 1,945 |
| 2024-01-04 | 1,915 | 1,930 | 1,899 | 1,930 | 15,200 | 1,930 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
