7864 (株)フジシールインターナショナル 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 | 2,416 | 2,448 | 2,407 | 2,440 | 118,200 | 2,440 |
| 2024-11-21 | 2,433 | 2,464 | 2,420 | 2,436 | 112,100 | 2,436 |
| 2024-11-20 | 2,484 | 2,496 | 2,411 | 2,423 | 86,000 | 2,423 |
| 2024-11-19 | 2,476 | 2,515 | 2,450 | 2,488 | 89,600 | 2,488 |
| 2024-11-18 | 2,503 | 2,522 | 2,477 | 2,488 | 81,400 | 2,488 |
| 2024-11-15 | 2,516 | 2,538 | 2,510 | 2,521 | 84,800 | 2,521 |
| 2024-11-14 | 2,564 | 2,572 | 2,463 | 2,487 | 203,300 | 2,487 |
| 2024-11-13 | 2,536 | 2,559 | 2,481 | 2,514 | 296,500 | 2,514 |
| 2024-11-12 | 2,387 | 2,574 | 2,315 | 2,549 | 301,100 | 2,549 |
| 2024-11-11 | 2,568 | 2,580 | 2,511 | 2,535 | 136,400 | 2,535 |
| 2024-11-08 | 2,583 | 2,598 | 2,550 | 2,577 | 147,100 | 2,577 |
| 2024-11-07 | 2,550 | 2,573 | 2,530 | 2,533 | 124,500 | 2,533 |
| 2024-11-06 | 2,544 | 2,574 | 2,500 | 2,525 | 114,700 | 2,525 |
| 2024-11-05 | 2,582 | 2,600 | 2,544 | 2,553 | 132,200 | 2,553 |
| 2024-11-01 | 2,564 | 2,594 | 2,545 | 2,565 | 98,100 | 2,565 |
| 2024-10-31 | 2,618 | 2,623 | 2,567 | 2,612 | 143,900 | 2,612 |
| 2024-10-30 | 2,597 | 2,635 | 2,588 | 2,618 | 557,500 | 2,618 |
| 2024-10-29 | 2,563 | 2,590 | 2,563 | 2,584 | 75,000 | 2,584 |
| 2024-10-28 | 2,537 | 2,588 | 2,529 | 2,563 | 112,500 | 2,563 |
| 2024-10-25 | 2,548 | 2,554 | 2,519 | 2,536 | 105,900 | 2,536 |
| 2024-10-24 | 2,529 | 2,569 | 2,500 | 2,555 | 112,800 | 2,555 |
| 2024-10-23 | 2,520 | 2,558 | 2,505 | 2,523 | 98,700 | 2,523 |
| 2024-10-22 | 2,538 | 2,551 | 2,520 | 2,530 | 115,200 | 2,530 |
| 2024-10-21 | 2,515 | 2,554 | 2,515 | 2,541 | 79,700 | 2,541 |
| 2024-10-18 | 2,528 | 2,538 | 2,509 | 2,514 | 50,000 | 2,514 |
| 2024-10-17 | 2,541 | 2,544 | 2,484 | 2,494 | 51,400 | 2,494 |
| 2024-10-16 | 2,518 | 2,573 | 2,490 | 2,541 | 105,100 | 2,541 |
| 2024-10-15 | 2,518 | 2,545 | 2,497 | 2,529 | 145,400 | 2,529 |
| 2024-10-11 | 2,484 | 2,508 | 2,477 | 2,484 | 106,000 | 2,484 |
| 2024-10-10 | 2,517 | 2,531 | 2,495 | 2,527 | 73,000 | 2,527 |
| 2024-10-09 | 2,535 | 2,535 | 2,486 | 2,522 | 101,800 | 2,522 |
| 2024-10-08 | 2,560 | 2,599 | 2,529 | 2,535 | 134,500 | 2,535 |
| 2024-10-07 | 2,600 | 2,600 | 2,562 | 2,576 | 92,600 | 2,576 |
| 2024-10-04 | 2,536 | 2,586 | 2,533 | 2,556 | 159,900 | 2,556 |
| 2024-10-03 | 2,550 | 2,568 | 2,527 | 2,527 | 197,300 | 2,527 |
| 2024-10-02 | 2,545 | 2,570 | 2,496 | 2,500 | 125,900 | 2,500 |
| 2024-10-01 | 2,543 | 2,572 | 2,532 | 2,545 | 96,100 | 2,545 |
| 2024-09-30 | 2,439 | 2,531 | 2,439 | 2,526 | 161,500 | 2,526 |
| 2024-09-27 | 2,536 | 2,540 | 2,473 | 2,489 | 132,300 | 2,489 |
| 2024-09-26 | 2,522 | 2,546 | 2,483 | 2,536 | 265,600 | 2,536 |
| 2024-09-25 | 2,421 | 2,475 | 2,416 | 2,472 | 180,000 | 2,472 |
| 2024-09-24 | 2,388 | 2,429 | 2,383 | 2,419 | 93,600 | 2,419 |
| 2024-09-20 | 2,353 | 2,388 | 2,353 | 2,369 | 137,200 | 2,369 |
| 2024-09-19 | 2,317 | 2,345 | 2,302 | 2,327 | 45,100 | 2,327 |
| 2024-09-18 | 2,347 | 2,354 | 2,300 | 2,319 | 50,900 | 2,319 |
| 2024-09-17 | 2,308 | 2,322 | 2,281 | 2,314 | 51,800 | 2,314 |
| 2024-09-13 | 2,306 | 2,311 | 2,259 | 2,274 | 76,700 | 2,274 |
| 2024-09-12 | 2,344 | 2,377 | 2,306 | 2,318 | 69,100 | 2,318 |
| 2024-09-11 | 2,333 | 2,362 | 2,288 | 2,314 | 99,600 | 2,314 |
| 2024-09-10 | 2,262 | 2,345 | 2,252 | 2,323 | 192,100 | 2,323 |
| 2024-09-09 | 2,196 | 2,244 | 2,191 | 2,244 | 78,700 | 2,244 |
| 2024-09-06 | 2,254 | 2,270 | 2,216 | 2,230 | 49,500 | 2,230 |
| 2024-09-05 | 2,235 | 2,278 | 2,235 | 2,254 | 111,400 | 2,254 |
| 2024-09-04 | 2,200 | 2,236 | 2,184 | 2,226 | 61,900 | 2,226 |
| 2024-09-03 | 2,235 | 2,257 | 2,226 | 2,230 | 44,600 | 2,230 |
| 2024-09-02 | 2,256 | 2,257 | 2,222 | 2,250 | 39,900 | 2,250 |
| 2024-08-30 | 2,200 | 2,254 | 2,200 | 2,241 | 75,100 | 2,241 |
| 2024-08-29 | 2,203 | 2,219 | 2,190 | 2,201 | 56,400 | 2,201 |
| 2024-08-28 | 2,207 | 2,220 | 2,200 | 2,220 | 51,900 | 2,220 |
| 2024-08-27 | 2,223 | 2,234 | 2,210 | 2,212 | 54,600 | 2,212 |
| 2024-08-26 | 2,211 | 2,220 | 2,189 | 2,219 | 72,000 | 2,219 |
| 2024-08-23 | 2,235 | 2,238 | 2,197 | 2,211 | 63,800 | 2,211 |
| 2024-08-22 | 2,232 | 2,247 | 2,224 | 2,247 | 59,700 | 2,247 |
| 2024-08-21 | 2,262 | 2,271 | 2,212 | 2,212 | 71,700 | 2,212 |
| 2024-08-20 | 2,298 | 2,302 | 2,262 | 2,293 | 93,700 | 2,293 |
| 2024-08-19 | 2,285 | 2,289 | 2,251 | 2,269 | 56,500 | 2,269 |
| 2024-08-16 | 2,252 | 2,284 | 2,252 | 2,278 | 51,200 | 2,278 |
| 2024-08-15 | 2,228 | 2,254 | 2,204 | 2,225 | 83,400 | 2,225 |
| 2024-08-14 | 2,235 | 2,261 | 2,215 | 2,244 | 82,900 | 2,244 |
| 2024-08-13 | 2,202 | 2,239 | 2,174 | 2,231 | 116,700 | 2,231 |
| 2024-08-09 | 2,280 | 2,350 | 2,130 | 2,179 | 314,900 | 2,179 |
| 2024-08-08 | 2,120 | 2,250 | 2,120 | 2,180 | 200,400 | 2,180 |
| 2024-08-07 | 2,180 | 2,226 | 2,111 | 2,190 | 187,500 | 2,190 |
| 2024-08-06 | 2,083 | 2,221 | 2,068 | 2,205 | 268,600 | 2,205 |
| 2024-08-05 | 2,057 | 2,109 | 1,939 | 1,965 | 263,900 | 1,965 |
| 2024-08-02 | 2,260 | 2,264 | 2,193 | 2,194 | 132,700 | 2,194 |
| 2024-08-01 | 2,365 | 2,365 | 2,275 | 2,292 | 102,600 | 2,292 |
| 2024-07-31 | 2,306 | 2,421 | 2,306 | 2,413 | 95,600 | 2,413 |
| 2024-07-30 | 2,341 | 2,341 | 2,307 | 2,329 | 70,800 | 2,329 |
| 2024-07-29 | 2,319 | 2,344 | 2,309 | 2,341 | 86,800 | 2,341 |
| 2024-07-26 | 2,311 | 2,349 | 2,308 | 2,316 | 89,200 | 2,316 |
| 2024-07-25 | 2,270 | 2,330 | 2,262 | 2,310 | 110,800 | 2,310 |
| 2024-07-24 | 2,370 | 2,380 | 2,301 | 2,310 | 81,200 | 2,310 |
| 2024-07-23 | 2,359 | 2,391 | 2,359 | 2,378 | 78,800 | 2,378 |
| 2024-07-22 | 2,375 | 2,390 | 2,355 | 2,359 | 66,400 | 2,359 |
| 2024-07-19 | 2,366 | 2,387 | 2,333 | 2,375 | 84,500 | 2,375 |
| 2024-07-18 | 2,374 | 2,390 | 2,367 | 2,373 | 63,500 | 2,373 |
| 2024-07-17 | 2,384 | 2,397 | 2,376 | 2,379 | 69,600 | 2,379 |
| 2024-07-16 | 2,373 | 2,390 | 2,372 | 2,383 | 88,000 | 2,383 |
| 2024-07-12 | 2,380 | 2,402 | 2,370 | 2,384 | 82,300 | 2,384 |
| 2024-07-11 | 2,385 | 2,400 | 2,370 | 2,380 | 95,700 | 2,380 |
| 2024-07-10 | 2,363 | 2,379 | 2,338 | 2,360 | 115,900 | 2,360 |
| 2024-07-09 | 2,368 | 2,394 | 2,351 | 2,372 | 110,900 | 2,372 |
| 2024-07-08 | 2,394 | 2,396 | 2,350 | 2,368 | 68,200 | 2,368 |
| 2024-07-05 | 2,438 | 2,443 | 2,398 | 2,409 | 62,400 | 2,409 |
| 2024-07-04 | 2,457 | 2,466 | 2,425 | 2,434 | 53,400 | 2,434 |
| 2024-07-03 | 2,434 | 2,455 | 2,405 | 2,446 | 96,100 | 2,446 |
| 2024-07-02 | 2,401 | 2,443 | 2,401 | 2,420 | 87,700 | 2,420 |
| 2024-07-01 | 2,470 | 2,487 | 2,412 | 2,425 | 124,100 | 2,425 |
| 2024-06-28 | 2,503 | 2,507 | 2,462 | 2,462 | 104,100 | 2,462 |
| 2024-06-27 | 2,479 | 2,498 | 2,476 | 2,491 | 82,300 | 2,491 |
| 2024-06-26 | 2,486 | 2,500 | 2,459 | 2,479 | 101,000 | 2,479 |
| 2024-06-25 | 2,466 | 2,511 | 2,451 | 2,490 | 124,900 | 2,490 |
| 2024-06-24 | 2,444 | 2,486 | 2,430 | 2,478 | 99,100 | 2,478 |
| 2024-06-21 | 2,450 | 2,450 | 2,414 | 2,426 | 260,200 | 2,426 |
| 2024-06-20 | 2,430 | 2,455 | 2,392 | 2,422 | 153,400 | 2,422 |
| 2024-06-19 | 2,429 | 2,442 | 2,402 | 2,424 | 110,800 | 2,424 |
| 2024-06-18 | 2,455 | 2,458 | 2,410 | 2,431 | 196,600 | 2,431 |
| 2024-06-17 | 2,450 | 2,450 | 2,363 | 2,423 | 184,500 | 2,423 |
| 2024-06-14 | 2,459 | 2,528 | 2,452 | 2,469 | 284,600 | 2,469 |
| 2024-06-13 | 2,406 | 2,488 | 2,398 | 2,459 | 224,900 | 2,459 |
| 2024-06-12 | 2,345 | 2,406 | 2,345 | 2,406 | 102,800 | 2,406 |
| 2024-06-11 | 2,321 | 2,377 | 2,320 | 2,345 | 66,100 | 2,345 |
| 2024-06-10 | 2,332 | 2,356 | 2,319 | 2,354 | 91,400 | 2,354 |
| 2024-06-07 | 2,335 | 2,349 | 2,312 | 2,327 | 68,400 | 2,327 |
| 2024-06-06 | 2,334 | 2,334 | 2,278 | 2,288 | 87,800 | 2,288 |
| 2024-06-05 | 2,285 | 2,335 | 2,273 | 2,321 | 92,700 | 2,321 |
| 2024-06-04 | 2,332 | 2,346 | 2,290 | 2,295 | 133,200 | 2,295 |
| 2024-06-03 | 2,401 | 2,409 | 2,351 | 2,357 | 112,700 | 2,357 |
| 2024-05-31 | 2,435 | 2,436 | 2,364 | 2,417 | 190,500 | 2,417 |
| 2024-05-30 | 2,280 | 2,347 | 2,280 | 2,337 | 53,100 | 2,337 |
| 2024-05-29 | 2,350 | 2,388 | 2,312 | 2,326 | 85,200 | 2,326 |
| 2024-05-28 | 2,316 | 2,349 | 2,315 | 2,344 | 82,900 | 2,344 |
| 2024-05-27 | 2,326 | 2,330 | 2,278 | 2,316 | 111,600 | 2,316 |
| 2024-05-24 | 2,285 | 2,323 | 2,273 | 2,310 | 102,700 | 2,310 |
| 2024-05-23 | 2,326 | 2,338 | 2,297 | 2,306 | 84,000 | 2,306 |
| 2024-05-22 | 2,322 | 2,345 | 2,294 | 2,298 | 83,900 | 2,298 |
| 2024-05-21 | 2,398 | 2,405 | 2,305 | 2,323 | 243,500 | 2,323 |
| 2024-05-20 | 2,250 | 2,259 | 2,188 | 2,198 | 78,900 | 2,198 |
| 2024-05-17 | 2,233 | 2,263 | 2,226 | 2,258 | 62,100 | 2,258 |
| 2024-05-16 | 2,236 | 2,246 | 2,213 | 2,232 | 93,400 | 2,232 |
| 2024-05-15 | 2,278 | 2,304 | 2,204 | 2,214 | 134,900 | 2,214 |
| 2024-05-14 | 2,229 | 2,258 | 2,184 | 2,239 | 263,000 | 2,239 |
| 2024-05-13 | 2,083 | 2,137 | 2,075 | 2,129 | 155,300 | 2,129 |
| 2024-05-10 | 2,072 | 2,091 | 2,057 | 2,074 | 86,100 | 2,074 |
| 2024-05-09 | 2,017 | 2,071 | 2,015 | 2,061 | 108,900 | 2,061 |
| 2024-05-08 | 2,012 | 2,028 | 2,004 | 2,007 | 58,900 | 2,007 |
| 2024-05-07 | 2,024 | 2,024 | 1,992 | 2,012 | 57,000 | 2,012 |
| 2024-05-02 | 2,027 | 2,027 | 2,006 | 2,012 | 33,100 | 2,012 |
| 2024-05-01 | 2,024 | 2,040 | 2,009 | 2,027 | 49,200 | 2,027 |
| 2024-04-30 | 2,030 | 2,034 | 2,005 | 2,027 | 88,900 | 2,027 |
| 2024-04-26 | 2,000 | 2,034 | 1,981 | 2,029 | 86,100 | 2,029 |
| 2024-04-25 | 2,020 | 2,052 | 2,008 | 2,010 | 54,500 | 2,010 |
| 2024-04-24 | 2,064 | 2,064 | 2,020 | 2,028 | 85,300 | 2,028 |
| 2024-04-23 | 2,068 | 2,072 | 2,041 | 2,071 | 46,800 | 2,071 |
| 2024-04-22 | 2,034 | 2,060 | 2,029 | 2,050 | 59,900 | 2,050 |
| 2024-04-19 | 2,010 | 2,042 | 1,984 | 2,010 | 55,800 | 2,010 |
| 2024-04-18 | 2,020 | 2,056 | 2,020 | 2,045 | 67,000 | 2,045 |
| 2024-04-17 | 2,090 | 2,090 | 2,005 | 2,007 | 83,600 | 2,007 |
| 2024-04-16 | 2,093 | 2,098 | 2,050 | 2,060 | 83,200 | 2,060 |
| 2024-04-15 | 2,096 | 2,114 | 2,073 | 2,114 | 60,200 | 2,114 |
| 2024-04-12 | 2,147 | 2,147 | 2,119 | 2,123 | 56,400 | 2,123 |
| 2024-04-11 | 2,129 | 2,166 | 2,114 | 2,156 | 96,000 | 2,156 |
| 2024-04-10 | 2,137 | 2,139 | 2,119 | 2,125 | 32,600 | 2,125 |
| 2024-04-09 | 2,102 | 2,135 | 2,100 | 2,124 | 67,200 | 2,124 |
| 2024-04-08 | 2,100 | 2,128 | 2,097 | 2,113 | 61,200 | 2,113 |
| 2024-04-05 | 2,080 | 2,088 | 2,045 | 2,083 | 67,300 | 2,083 |
| 2024-04-04 | 2,080 | 2,115 | 2,070 | 2,095 | 88,900 | 2,095 |
| 2024-04-03 | 2,060 | 2,097 | 2,046 | 2,080 | 94,400 | 2,080 |
| 2024-04-02 | 2,097 | 2,108 | 2,055 | 2,062 | 115,700 | 2,062 |
| 2024-04-01 | 2,078 | 2,121 | 2,078 | 2,102 | 139,600 | 2,102 |
| 2024-03-29 | 2,005 | 2,074 | 1,999 | 2,074 | 141,500 | 2,074 |
| 2024-03-28 | 1,980 | 2,000 | 1,973 | 1,980 | 199,900 | 1,980 |
| 2024-03-27 | 2,040 | 2,071 | 1,960 | 2,018 | 582,100 | 2,018 |
| 2024-03-26 | 1,938 | 1,975 | 1,935 | 1,964 | 165,200 | 1,964 |
| 2024-03-25 | 1,950 | 1,954 | 1,936 | 1,939 | 190,100 | 1,939 |
| 2024-03-22 | 1,970 | 1,970 | 1,942 | 1,947 | 162,700 | 1,947 |
| 2024-03-21 | 1,966 | 1,980 | 1,960 | 1,960 | 182,000 | 1,960 |
| 2024-03-19 | 1,960 | 1,974 | 1,949 | 1,969 | 126,300 | 1,969 |
| 2024-03-18 | 1,956 | 1,982 | 1,956 | 1,966 | 121,000 | 1,966 |
| 2024-03-15 | 1,960 | 1,970 | 1,947 | 1,953 | 225,500 | 1,953 |
| 2024-03-14 | 1,950 | 1,964 | 1,941 | 1,960 | 157,900 | 1,960 |
| 2024-03-13 | 1,952 | 1,965 | 1,930 | 1,938 | 127,000 | 1,938 |
| 2024-03-12 | 1,950 | 1,958 | 1,939 | 1,950 | 168,700 | 1,950 |
| 2024-03-11 | 1,964 | 1,979 | 1,941 | 1,956 | 123,900 | 1,956 |
| 2024-03-08 | 1,950 | 1,991 | 1,931 | 1,965 | 241,700 | 1,965 |
| 2024-03-07 | 1,982 | 2,002 | 1,960 | 1,976 | 190,900 | 1,976 |
| 2024-03-06 | 2,002 | 2,028 | 1,997 | 2,002 | 214,400 | 2,002 |
| 2024-03-05 | 2,020 | 2,032 | 2,002 | 2,018 | 161,500 | 2,018 |
| 2024-03-04 | 2,084 | 2,099 | 2,016 | 2,016 | 192,600 | 2,016 |
| 2024-03-01 | 2,038 | 2,094 | 2,027 | 2,064 | 324,400 | 2,064 |
| 2024-02-29 | 2,074 | 2,074 | 2,020 | 2,027 | 155,800 | 2,027 |
| 2024-02-28 | 2,079 | 2,083 | 2,044 | 2,069 | 204,400 | 2,069 |
| 2024-02-27 | 2,110 | 2,130 | 2,070 | 2,077 | 224,600 | 2,077 |
| 2024-02-26 | 2,120 | 2,150 | 2,114 | 2,130 | 210,900 | 2,130 |
| 2024-02-22 | 2,105 | 2,134 | 2,056 | 2,093 | 252,600 | 2,093 |
| 2024-02-21 | 2,075 | 2,087 | 2,043 | 2,074 | 245,100 | 2,074 |
| 2024-02-20 | 2,009 | 2,038 | 1,995 | 2,025 | 250,700 | 2,025 |
| 2024-02-19 | 1,974 | 1,989 | 1,963 | 1,985 | 105,400 | 1,985 |
| 2024-02-16 | 1,975 | 1,994 | 1,948 | 1,974 | 91,600 | 1,974 |
| 2024-02-15 | 1,977 | 1,977 | 1,942 | 1,967 | 91,800 | 1,967 |
| 2024-02-14 | 1,970 | 1,980 | 1,942 | 1,964 | 113,700 | 1,964 |
| 2024-02-13 | 1,996 | 2,007 | 1,960 | 1,980 | 202,900 | 1,980 |
| 2024-02-09 | 2,079 | 2,079 | 1,961 | 1,990 | 483,800 | 1,990 |
| 2024-02-08 | 1,749 | 1,766 | 1,738 | 1,754 | 91,000 | 1,754 |
| 2024-02-07 | 1,731 | 1,750 | 1,731 | 1,740 | 52,500 | 1,740 |
| 2024-02-06 | 1,739 | 1,752 | 1,729 | 1,730 | 51,900 | 1,730 |
| 2024-02-05 | 1,750 | 1,758 | 1,738 | 1,739 | 63,900 | 1,739 |
| 2024-02-02 | 1,760 | 1,760 | 1,745 | 1,750 | 31,100 | 1,750 |
| 2024-02-01 | 1,728 | 1,771 | 1,728 | 1,763 | 85,500 | 1,763 |
| 2024-01-31 | 1,732 | 1,749 | 1,730 | 1,746 | 57,300 | 1,746 |
| 2024-01-30 | 1,745 | 1,746 | 1,731 | 1,732 | 39,200 | 1,732 |
| 2024-01-29 | 1,733 | 1,747 | 1,733 | 1,740 | 32,400 | 1,740 |
| 2024-01-26 | 1,754 | 1,760 | 1,727 | 1,732 | 76,800 | 1,732 |
| 2024-01-25 | 1,783 | 1,783 | 1,762 | 1,769 | 58,900 | 1,769 |
| 2024-01-24 | 1,762 | 1,771 | 1,752 | 1,760 | 38,300 | 1,760 |
| 2024-01-23 | 1,774 | 1,782 | 1,769 | 1,769 | 38,000 | 1,769 |
| 2024-01-22 | 1,761 | 1,776 | 1,761 | 1,774 | 23,200 | 1,774 |
| 2024-01-19 | 1,772 | 1,777 | 1,752 | 1,761 | 52,000 | 1,761 |
| 2024-01-18 | 1,765 | 1,795 | 1,761 | 1,772 | 90,500 | 1,772 |
| 2024-01-17 | 1,760 | 1,772 | 1,751 | 1,751 | 40,500 | 1,751 |
| 2024-01-16 | 1,758 | 1,765 | 1,747 | 1,749 | 35,400 | 1,749 |
| 2024-01-15 | 1,749 | 1,767 | 1,745 | 1,758 | 35,100 | 1,758 |
| 2024-01-12 | 1,758 | 1,763 | 1,742 | 1,746 | 29,600 | 1,746 |
| 2024-01-11 | 1,760 | 1,767 | 1,744 | 1,744 | 48,700 | 1,744 |
| 2024-01-10 | 1,752 | 1,763 | 1,741 | 1,753 | 45,500 | 1,753 |
| 2024-01-09 | 1,735 | 1,752 | 1,735 | 1,748 | 48,500 | 1,748 |
| 2024-01-05 | 1,746 | 1,752 | 1,729 | 1,734 | 40,800 | 1,734 |
| 2024-01-04 | 1,709 | 1,735 | 1,692 | 1,735 | 61,200 | 1,735 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
