7762 シチズン時計(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 935 | 937 | 929 | 934 | 938,000 | 934 |
| 2024-12-27 | 923 | 930 | 917 | 930 | 906,400 | 930 |
| 2024-12-26 | 917 | 922 | 916 | 922 | 845,700 | 922 |
| 2024-12-25 | 920 | 921 | 911 | 921 | 594,500 | 921 |
| 2024-12-24 | 911 | 920 | 911 | 913 | 577,100 | 913 |
| 2024-12-23 | 908 | 912 | 904 | 912 | 370,700 | 912 |
| 2024-12-20 | 905 | 911 | 903 | 905 | 918,800 | 905 |
| 2024-12-19 | 896 | 906 | 894 | 902 | 792,100 | 902 |
| 2024-12-18 | 910 | 914 | 903 | 904 | 871,400 | 904 |
| 2024-12-17 | 915 | 920 | 908 | 912 | 713,200 | 912 |
| 2024-12-16 | 921 | 925 | 914 | 914 | 582,600 | 914 |
| 2024-12-13 | 910 | 928 | 910 | 922 | 1,132,400 | 922 |
| 2024-12-12 | 924 | 931 | 921 | 923 | 1,313,500 | 923 |
| 2024-12-11 | 907 | 923 | 906 | 916 | 1,117,900 | 916 |
| 2024-12-10 | 906 | 907 | 899 | 904 | 806,100 | 904 |
| 2024-12-09 | 889 | 899 | 888 | 897 | 763,800 | 897 |
| 2024-12-06 | 885 | 891 | 882 | 887 | 511,200 | 887 |
| 2024-12-05 | 885 | 892 | 881 | 885 | 722,200 | 885 |
| 2024-12-04 | 887 | 889 | 878 | 880 | 1,010,200 | 880 |
| 2024-12-03 | 885 | 893 | 884 | 887 | 998,700 | 887 |
| 2024-12-02 | 885 | 893 | 885 | 886 | 701,700 | 886 |
| 2024-11-29 | 890 | 891 | 882 | 885 | 523,300 | 885 |
| 2024-11-28 | 881 | 893 | 880 | 890 | 657,900 | 890 |
| 2024-11-27 | 895 | 898 | 881 | 883 | 953,400 | 883 |
| 2024-11-26 | 900 | 904 | 892 | 898 | 634,400 | 898 |
| 2024-11-25 | 909 | 911 | 899 | 899 | 797,300 | 899 |
| 2024-11-22 | 895 | 903 | 895 | 902 | 737,300 | 902 |
| 2024-11-21 | 901 | 901 | 895 | 895 | 584,000 | 895 |
| 2024-11-20 | 902 | 906 | 896 | 902 | 530,000 | 902 |
| 2024-11-19 | 904 | 909 | 901 | 905 | 425,900 | 905 |
| 2024-11-18 | 898 | 907 | 895 | 902 | 570,800 | 902 |
| 2024-11-15 | 900 | 905 | 898 | 898 | 524,600 | 898 |
| 2024-11-14 | 904 | 909 | 896 | 899 | 708,400 | 899 |
| 2024-11-13 | 900 | 912 | 896 | 899 | 966,800 | 899 |
| 2024-11-12 | 905 | 917 | 893 | 897 | 1,379,100 | 897 |
| 2024-11-11 | 917 | 919 | 905 | 913 | 1,539,400 | 913 |
| 2024-11-08 | 948 | 948 | 911 | 911 | 1,237,900 | 911 |
| 2024-11-07 | 929 | 944 | 927 | 933 | 946,200 | 933 |
| 2024-11-06 | 915 | 926 | 915 | 923 | 912,000 | 923 |
| 2024-11-05 | 910 | 919 | 908 | 913 | 672,500 | 913 |
| 2024-11-01 | 910 | 915 | 904 | 908 | 815,600 | 908 |
| 2024-10-31 | 919 | 922 | 912 | 917 | 767,300 | 917 |
| 2024-10-30 | 924 | 928 | 913 | 916 | 1,245,000 | 916 |
| 2024-10-29 | 924 | 928 | 919 | 922 | 556,700 | 922 |
| 2024-10-28 | 916 | 931 | 915 | 925 | 522,200 | 925 |
| 2024-10-25 | 915 | 922 | 910 | 915 | 637,500 | 915 |
| 2024-10-24 | 921 | 928 | 912 | 919 | 532,400 | 919 |
| 2024-10-23 | 924 | 935 | 922 | 926 | 632,000 | 926 |
| 2024-10-22 | 935 | 936 | 924 | 928 | 828,600 | 928 |
| 2024-10-21 | 932 | 934 | 928 | 933 | 420,300 | 933 |
| 2024-10-18 | 940 | 941 | 931 | 935 | 487,100 | 935 |
| 2024-10-17 | 940 | 944 | 934 | 940 | 963,000 | 940 |
| 2024-10-16 | 930 | 937 | 927 | 934 | 834,000 | 934 |
| 2024-10-15 | 948 | 950 | 938 | 938 | 867,000 | 938 |
| 2024-10-11 | 955 | 955 | 945 | 947 | 883,500 | 947 |
| 2024-10-10 | 962 | 962 | 945 | 956 | 697,600 | 956 |
| 2024-10-09 | 950 | 960 | 944 | 954 | 805,400 | 954 |
| 2024-10-08 | 949 | 951 | 941 | 946 | 671,300 | 946 |
| 2024-10-07 | 947 | 956 | 943 | 948 | 1,335,400 | 948 |
| 2024-10-04 | 933 | 940 | 931 | 936 | 703,400 | 936 |
| 2024-10-03 | 933 | 933 | 923 | 930 | 618,600 | 930 |
| 2024-10-02 | 908 | 925 | 908 | 913 | 679,200 | 913 |
| 2024-10-01 | 917 | 922 | 908 | 919 | 841,500 | 919 |
| 2024-09-30 | 900 | 915 | 899 | 911 | 1,157,500 | 911 |
| 2024-09-27 | 930 | 941 | 924 | 937 | 1,384,500 | 937 |
| 2024-09-26 | 940 | 944 | 928 | 942 | 2,202,100 | 942 |
| 2024-09-25 | 932 | 936 | 924 | 931 | 1,026,200 | 931 |
| 2024-09-24 | 944 | 944 | 933 | 933 | 1,110,200 | 933 |
| 2024-09-20 | 942 | 942 | 934 | 934 | 1,199,000 | 934 |
| 2024-09-19 | 927 | 935 | 923 | 930 | 1,106,800 | 930 |
| 2024-09-18 | 912 | 919 | 905 | 917 | 1,085,800 | 917 |
| 2024-09-17 | 912 | 913 | 896 | 900 | 986,800 | 900 |
| 2024-09-13 | 905 | 909 | 899 | 907 | 1,093,400 | 907 |
| 2024-09-12 | 909 | 910 | 896 | 905 | 1,312,200 | 905 |
| 2024-09-11 | 909 | 910 | 887 | 897 | 1,154,600 | 897 |
| 2024-09-10 | 915 | 924 | 912 | 912 | 848,200 | 912 |
| 2024-09-09 | 895 | 919 | 894 | 917 | 1,186,900 | 917 |
| 2024-09-06 | 929 | 929 | 915 | 918 | 1,262,900 | 918 |
| 2024-09-05 | 906 | 928 | 895 | 916 | 1,362,600 | 916 |
| 2024-09-04 | 919 | 927 | 906 | 913 | 2,197,400 | 913 |
| 2024-09-03 | 954 | 957 | 945 | 947 | 948,000 | 947 |
| 2024-09-02 | 950 | 956 | 936 | 956 | 1,243,100 | 956 |
| 2024-08-30 | 939 | 944 | 932 | 940 | 1,257,200 | 940 |
| 2024-08-29 | 922 | 936 | 920 | 935 | 1,706,000 | 935 |
| 2024-08-28 | 921 | 929 | 916 | 926 | 597,100 | 926 |
| 2024-08-27 | 919 | 928 | 913 | 925 | 653,800 | 925 |
| 2024-08-26 | 927 | 932 | 907 | 914 | 1,373,100 | 914 |
| 2024-08-23 | 929 | 937 | 914 | 936 | 1,355,000 | 936 |
| 2024-08-22 | 922 | 929 | 918 | 923 | 1,147,000 | 923 |
| 2024-08-21 | 917 | 929 | 912 | 925 | 1,506,000 | 925 |
| 2024-08-20 | 932 | 938 | 927 | 932 | 834,600 | 932 |
| 2024-08-19 | 942 | 952 | 920 | 922 | 1,694,100 | 922 |
| 2024-08-16 | 939 | 950 | 927 | 944 | 1,483,600 | 944 |
| 2024-08-15 | 901 | 927 | 901 | 912 | 2,089,000 | 912 |
| 2024-08-14 | 853 | 898 | 845 | 897 | 4,699,000 | 897 |
| 2024-08-13 | 934 | 949 | 931 | 941 | 2,129,800 | 941 |
| 2024-08-09 | 907 | 918 | 896 | 911 | 1,325,800 | 911 |
| 2024-08-08 | 882 | 909 | 880 | 895 | 1,247,500 | 895 |
| 2024-08-07 | 863 | 930 | 860 | 912 | 1,679,900 | 912 |
| 2024-08-06 | 842 | 912 | 842 | 890 | 1,683,700 | 890 |
| 2024-08-05 | 881 | 887 | 791 | 797 | 3,212,000 | 797 |
| 2024-08-02 | 967 | 973 | 934 | 935 | 2,087,800 | 935 |
| 2024-08-01 | 1,010 | 1,015 | 975 | 996 | 2,368,500 | 996 |
| 2024-07-31 | 1,009 | 1,027 | 1,004 | 1,025 | 897,100 | 1,025 |
| 2024-07-30 | 1,010 | 1,013 | 1,004 | 1,007 | 618,700 | 1,007 |
| 2024-07-29 | 1,013 | 1,025 | 1,005 | 1,016 | 813,200 | 1,016 |
| 2024-07-26 | 1,008 | 1,009 | 994 | 1,001 | 965,800 | 1,001 |
| 2024-07-25 | 1,010 | 1,012 | 996 | 1,002 | 1,143,000 | 1,002 |
| 2024-07-24 | 1,029 | 1,030 | 1,014 | 1,016 | 805,600 | 1,016 |
| 2024-07-23 | 1,042 | 1,044 | 1,030 | 1,034 | 664,100 | 1,034 |
| 2024-07-22 | 1,050 | 1,055 | 1,034 | 1,036 | 574,900 | 1,036 |
| 2024-07-19 | 1,053 | 1,054 | 1,044 | 1,050 | 523,300 | 1,050 |
| 2024-07-18 | 1,055 | 1,063 | 1,052 | 1,052 | 673,100 | 1,052 |
| 2024-07-17 | 1,077 | 1,082 | 1,058 | 1,058 | 864,100 | 1,058 |
| 2024-07-16 | 1,073 | 1,079 | 1,070 | 1,070 | 556,900 | 1,070 |
| 2024-07-12 | 1,068 | 1,087 | 1,066 | 1,070 | 1,314,100 | 1,070 |
| 2024-07-11 | 1,094 | 1,103 | 1,091 | 1,093 | 1,101,900 | 1,093 |
| 2024-07-10 | 1,087 | 1,088 | 1,073 | 1,084 | 736,900 | 1,084 |
| 2024-07-09 | 1,075 | 1,087 | 1,074 | 1,081 | 642,600 | 1,081 |
| 2024-07-08 | 1,091 | 1,093 | 1,072 | 1,075 | 707,900 | 1,075 |
| 2024-07-05 | 1,112 | 1,116 | 1,091 | 1,095 | 672,000 | 1,095 |
| 2024-07-04 | 1,115 | 1,117 | 1,101 | 1,113 | 864,700 | 1,113 |
| 2024-07-03 | 1,097 | 1,110 | 1,088 | 1,109 | 1,181,800 | 1,109 |
| 2024-07-02 | 1,059 | 1,096 | 1,058 | 1,095 | 1,333,500 | 1,095 |
| 2024-07-01 | 1,080 | 1,082 | 1,057 | 1,059 | 1,178,800 | 1,059 |
| 2024-06-28 | 1,065 | 1,084 | 1,061 | 1,075 | 1,127,700 | 1,075 |
| 2024-06-27 | 1,049 | 1,073 | 1,046 | 1,065 | 1,703,200 | 1,065 |
| 2024-06-26 | 1,038 | 1,060 | 1,034 | 1,049 | 1,016,800 | 1,049 |
| 2024-06-25 | 1,014 | 1,034 | 1,012 | 1,034 | 817,100 | 1,034 |
| 2024-06-24 | 1,016 | 1,018 | 1,004 | 1,006 | 892,500 | 1,006 |
| 2024-06-21 | 1,025 | 1,032 | 1,011 | 1,011 | 874,700 | 1,011 |
| 2024-06-20 | 1,020 | 1,036 | 1,019 | 1,026 | 618,500 | 1,026 |
| 2024-06-19 | 1,018 | 1,030 | 1,016 | 1,027 | 523,000 | 1,027 |
| 2024-06-18 | 1,010 | 1,020 | 1,008 | 1,020 | 726,200 | 1,020 |
| 2024-06-17 | 1,011 | 1,019 | 1,002 | 1,004 | 1,011,700 | 1,004 |
| 2024-06-14 | 999 | 1,026 | 998 | 1,023 | 1,282,700 | 1,023 |
| 2024-06-13 | 1,027 | 1,027 | 997 | 998 | 860,600 | 998 |
| 2024-06-12 | 1,030 | 1,037 | 1,020 | 1,020 | 610,500 | 1,020 |
| 2024-06-11 | 1,052 | 1,052 | 1,032 | 1,032 | 826,700 | 1,032 |
| 2024-06-10 | 1,055 | 1,055 | 1,038 | 1,052 | 514,900 | 1,052 |
| 2024-06-07 | 1,050 | 1,055 | 1,042 | 1,049 | 486,500 | 1,049 |
| 2024-06-06 | 1,057 | 1,058 | 1,043 | 1,052 | 922,000 | 1,052 |
| 2024-06-05 | 1,034 | 1,044 | 1,033 | 1,043 | 599,000 | 1,043 |
| 2024-06-04 | 1,042 | 1,049 | 1,031 | 1,049 | 749,000 | 1,049 |
| 2024-06-03 | 1,016 | 1,050 | 1,016 | 1,049 | 1,033,800 | 1,049 |
| 2024-05-31 | 1,012 | 1,018 | 1,006 | 1,017 | 1,785,600 | 1,017 |
| 2024-05-30 | 1,000 | 1,010 | 993 | 1,008 | 1,036,600 | 1,008 |
| 2024-05-29 | 1,005 | 1,014 | 1,004 | 1,006 | 579,400 | 1,006 |
| 2024-05-28 | 1,017 | 1,024 | 1,010 | 1,011 | 639,400 | 1,011 |
| 2024-05-27 | 1,008 | 1,017 | 1,007 | 1,015 | 568,800 | 1,015 |
| 2024-05-24 | 995 | 1,005 | 995 | 1,002 | 695,700 | 1,002 |
| 2024-05-23 | 1,009 | 1,012 | 996 | 1,007 | 560,900 | 1,007 |
| 2024-05-22 | 1,035 | 1,035 | 1,013 | 1,015 | 571,300 | 1,015 |
| 2024-05-21 | 1,030 | 1,038 | 1,028 | 1,034 | 616,200 | 1,034 |
| 2024-05-20 | 1,013 | 1,033 | 1,012 | 1,030 | 1,062,100 | 1,030 |
| 2024-05-17 | 997 | 1,015 | 997 | 1,013 | 676,200 | 1,013 |
| 2024-05-16 | 1,016 | 1,016 | 991 | 1,006 | 819,200 | 1,006 |
| 2024-05-15 | 1,007 | 1,016 | 1,000 | 1,011 | 1,098,500 | 1,011 |
| 2024-05-14 | 987 | 1,003 | 973 | 995 | 2,175,400 | 995 |
| 2024-05-13 | 1,021 | 1,023 | 1,009 | 1,017 | 1,047,500 | 1,017 |
| 2024-05-10 | 1,026 | 1,027 | 1,013 | 1,021 | 1,187,000 | 1,021 |
| 2024-05-09 | 1,013 | 1,021 | 1,001 | 1,017 | 1,233,900 | 1,017 |
| 2024-05-08 | 1,029 | 1,035 | 1,006 | 1,012 | 1,090,300 | 1,012 |
| 2024-05-07 | 1,017 | 1,022 | 1,009 | 1,020 | 1,367,800 | 1,020 |
| 2024-05-02 | 1,024 | 1,027 | 1,013 | 1,016 | 752,400 | 1,016 |
| 2024-05-01 | 1,035 | 1,035 | 1,022 | 1,024 | 796,800 | 1,024 |
| 2024-04-30 | 1,039 | 1,048 | 1,028 | 1,048 | 817,000 | 1,048 |
| 2024-04-26 | 1,020 | 1,035 | 1,011 | 1,034 | 777,900 | 1,034 |
| 2024-04-25 | 1,035 | 1,036 | 1,018 | 1,021 | 766,000 | 1,021 |
| 2024-04-24 | 1,037 | 1,040 | 1,029 | 1,038 | 772,000 | 1,038 |
| 2024-04-23 | 1,030 | 1,037 | 1,020 | 1,031 | 977,000 | 1,031 |
| 2024-04-22 | 1,031 | 1,032 | 1,019 | 1,027 | 937,000 | 1,027 |
| 2024-04-19 | 1,035 | 1,036 | 1,001 | 1,016 | 1,314,200 | 1,016 |
| 2024-04-18 | 1,040 | 1,047 | 1,027 | 1,043 | 970,100 | 1,043 |
| 2024-04-17 | 1,063 | 1,066 | 1,035 | 1,041 | 1,232,800 | 1,041 |
| 2024-04-16 | 1,067 | 1,075 | 1,045 | 1,054 | 1,179,800 | 1,054 |
| 2024-04-15 | 1,075 | 1,082 | 1,059 | 1,079 | 1,127,300 | 1,079 |
| 2024-04-12 | 1,080 | 1,083 | 1,069 | 1,082 | 1,332,000 | 1,082 |
| 2024-04-11 | 1,053 | 1,069 | 1,049 | 1,066 | 1,214,700 | 1,066 |
| 2024-04-10 | 1,059 | 1,065 | 1,048 | 1,051 | 815,700 | 1,051 |
| 2024-04-09 | 1,055 | 1,059 | 1,046 | 1,056 | 1,271,200 | 1,056 |
| 2024-04-08 | 1,050 | 1,051 | 1,035 | 1,047 | 791,100 | 1,047 |
| 2024-04-05 | 1,032 | 1,045 | 1,025 | 1,045 | 877,700 | 1,045 |
| 2024-04-04 | 1,055 | 1,059 | 1,043 | 1,046 | 1,169,000 | 1,046 |
| 2024-04-03 | 1,020 | 1,052 | 1,020 | 1,043 | 1,850,200 | 1,043 |
| 2024-04-02 | 1,039 | 1,039 | 1,008 | 1,026 | 1,801,600 | 1,026 |
| 2024-04-01 | 1,033 | 1,055 | 1,026 | 1,041 | 3,661,400 | 1,041 |
| 2024-03-29 | 999 | 1,008 | 991 | 991 | 1,206,500 | 991 |
| 2024-03-28 | 996 | 1,007 | 990 | 993 | 1,336,400 | 993 |
| 2024-03-27 | 1,015 | 1,031 | 1,014 | 1,021 | 1,640,600 | 1,021 |
| 2024-03-26 | 1,008 | 1,013 | 1,005 | 1,008 | 836,700 | 1,008 |
| 2024-03-25 | 1,023 | 1,027 | 1,008 | 1,008 | 1,358,000 | 1,008 |
| 2024-03-22 | 1,016 | 1,024 | 1,008 | 1,021 | 1,322,900 | 1,021 |
| 2024-03-21 | 1,007 | 1,014 | 1,003 | 1,012 | 2,112,300 | 1,012 |
| 2024-03-19 | 1,004 | 1,012 | 998 | 1,001 | 1,832,800 | 1,001 |
| 2024-03-18 | 989 | 1,005 | 986 | 1,000 | 2,140,900 | 1,000 |
| 2024-03-15 | 980 | 989 | 976 | 982 | 1,589,100 | 982 |
| 2024-03-14 | 979 | 986 | 969 | 984 | 1,838,600 | 984 |
| 2024-03-13 | 985 | 986 | 963 | 971 | 1,853,400 | 971 |
| 2024-03-12 | 978 | 989 | 968 | 981 | 1,652,400 | 981 |
| 2024-03-11 | 991 | 994 | 984 | 993 | 2,084,300 | 993 |
| 2024-03-08 | 1,007 | 1,021 | 1,006 | 1,008 | 2,255,000 | 1,008 |
| 2024-03-07 | 1,025 | 1,027 | 1,001 | 1,007 | 2,489,700 | 1,007 |
| 2024-03-06 | 1,015 | 1,033 | 1,015 | 1,021 | 1,859,600 | 1,021 |
| 2024-03-05 | 1,009 | 1,020 | 1,004 | 1,017 | 2,066,300 | 1,017 |
| 2024-03-04 | 1,026 | 1,031 | 1,007 | 1,023 | 2,309,700 | 1,023 |
| 2024-03-01 | 1,033 | 1,042 | 1,026 | 1,033 | 1,929,100 | 1,033 |
| 2024-02-29 | 1,054 | 1,054 | 1,039 | 1,042 | 2,076,900 | 1,042 |
| 2024-02-28 | 1,062 | 1,069 | 1,040 | 1,055 | 1,210,700 | 1,055 |
| 2024-02-27 | 1,070 | 1,071 | 1,054 | 1,059 | 1,104,300 | 1,059 |
| 2024-02-26 | 1,087 | 1,090 | 1,066 | 1,066 | 1,271,000 | 1,066 |
| 2024-02-22 | 1,089 | 1,097 | 1,084 | 1,087 | 1,409,900 | 1,087 |
| 2024-02-21 | 1,070 | 1,076 | 1,065 | 1,073 | 1,093,800 | 1,073 |
| 2024-02-20 | 1,065 | 1,073 | 1,060 | 1,068 | 1,257,600 | 1,068 |
| 2024-02-19 | 1,040 | 1,069 | 1,038 | 1,066 | 1,486,900 | 1,066 |
| 2024-02-16 | 1,065 | 1,073 | 1,036 | 1,043 | 2,152,900 | 1,043 |
| 2024-02-15 | 1,046 | 1,073 | 1,042 | 1,070 | 2,516,900 | 1,070 |
| 2024-02-14 | 1,005 | 1,057 | 1,003 | 1,046 | 5,168,400 | 1,046 |
| 2024-02-13 | 986 | 992 | 974 | 990 | 2,131,900 | 990 |
| 2024-02-09 | 964 | 979 | 963 | 973 | 1,768,000 | 973 |
| 2024-02-08 | 970 | 970 | 957 | 960 | 1,756,700 | 960 |
| 2024-02-07 | 956 | 977 | 953 | 973 | 1,513,600 | 973 |
| 2024-02-06 | 965 | 969 | 956 | 956 | 972,800 | 956 |
| 2024-02-05 | 952 | 968 | 949 | 961 | 1,497,900 | 961 |
| 2024-02-02 | 950 | 950 | 938 | 945 | 998,400 | 945 |
| 2024-02-01 | 933 | 954 | 933 | 945 | 1,756,700 | 945 |
| 2024-01-31 | 928 | 943 | 924 | 942 | 817,600 | 942 |
| 2024-01-30 | 937 | 938 | 926 | 926 | 911,500 | 926 |
| 2024-01-29 | 930 | 937 | 928 | 936 | 1,119,000 | 936 |
| 2024-01-26 | 924 | 931 | 919 | 925 | 832,400 | 925 |
| 2024-01-25 | 928 | 933 | 924 | 928 | 766,700 | 928 |
| 2024-01-24 | 939 | 941 | 923 | 925 | 1,375,700 | 925 |
| 2024-01-23 | 936 | 942 | 935 | 939 | 1,351,000 | 939 |
| 2024-01-22 | 927 | 932 | 921 | 931 | 956,300 | 931 |
| 2024-01-19 | 930 | 930 | 915 | 918 | 1,280,300 | 918 |
| 2024-01-18 | 914 | 922 | 910 | 922 | 1,285,200 | 922 |
| 2024-01-17 | 921 | 930 | 909 | 909 | 1,866,300 | 909 |
| 2024-01-16 | 915 | 919 | 906 | 913 | 1,346,900 | 913 |
| 2024-01-15 | 895 | 916 | 895 | 914 | 1,709,700 | 914 |
| 2024-01-12 | 908 | 909 | 892 | 897 | 1,505,800 | 897 |
| 2024-01-11 | 900 | 904 | 894 | 894 | 1,509,900 | 894 |
| 2024-01-10 | 885 | 893 | 883 | 891 | 1,619,000 | 891 |
| 2024-01-09 | 892 | 894 | 877 | 883 | 1,617,800 | 883 |
| 2024-01-05 | 862 | 882 | 860 | 881 | 1,940,900 | 881 |
| 2024-01-04 | 841 | 860 | 832 | 860 | 1,531,700 | 860 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株