7911 TOPPANホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4,072 | 4,088 | 3,998 | 4,004 | 724,600 | 4,004 |
| 2024-11-20 | 4,082 | 4,118 | 4,042 | 4,078 | 932,600 | 4,078 |
| 2024-11-19 | 4,113 | 4,150 | 4,074 | 4,108 | 916,300 | 4,108 |
| 2024-11-18 | 4,132 | 4,137 | 4,085 | 4,093 | 1,071,100 | 4,093 |
| 2024-11-15 | 4,295 | 4,346 | 4,167 | 4,167 | 1,188,900 | 4,167 |
| 2024-11-14 | 4,425 | 4,533 | 4,265 | 4,265 | 1,497,700 | 4,265 |
| 2024-11-13 | 4,729 | 4,740 | 4,578 | 4,643 | 1,203,700 | 4,643 |
| 2024-11-12 | 4,770 | 4,784 | 4,697 | 4,710 | 872,400 | 4,710 |
| 2024-11-11 | 4,733 | 4,774 | 4,712 | 4,732 | 768,300 | 4,732 |
| 2024-11-08 | 4,730 | 4,759 | 4,688 | 4,733 | 757,000 | 4,733 |
| 2024-11-07 | 4,620 | 4,734 | 4,620 | 4,724 | 946,700 | 4,724 |
| 2024-11-06 | 4,506 | 4,599 | 4,484 | 4,550 | 748,700 | 4,550 |
| 2024-11-05 | 4,446 | 4,491 | 4,428 | 4,456 | 721,000 | 4,456 |
| 2024-11-01 | 4,455 | 4,518 | 4,420 | 4,438 | 566,900 | 4,438 |
| 2024-10-31 | 4,517 | 4,544 | 4,474 | 4,514 | 818,500 | 4,514 |
| 2024-10-30 | 4,450 | 4,569 | 4,450 | 4,505 | 2,949,700 | 4,505 |
| 2024-10-29 | 4,358 | 4,428 | 4,358 | 4,415 | 620,300 | 4,415 |
| 2024-10-28 | 4,305 | 4,394 | 4,283 | 4,367 | 656,800 | 4,367 |
| 2024-10-25 | 4,301 | 4,337 | 4,270 | 4,314 | 511,200 | 4,314 |
| 2024-10-24 | 4,231 | 4,352 | 4,217 | 4,339 | 722,200 | 4,339 |
| 2024-10-23 | 4,253 | 4,286 | 4,231 | 4,247 | 456,000 | 4,247 |
| 2024-10-22 | 4,304 | 4,331 | 4,237 | 4,248 | 607,600 | 4,248 |
| 2024-10-21 | 4,336 | 4,367 | 4,300 | 4,307 | 499,000 | 4,307 |
| 2024-10-18 | 4,378 | 4,395 | 4,318 | 4,323 | 601,000 | 4,323 |
| 2024-10-17 | 4,376 | 4,426 | 4,354 | 4,357 | 531,100 | 4,357 |
| 2024-10-16 | 4,355 | 4,430 | 4,335 | 4,356 | 557,600 | 4,356 |
| 2024-10-15 | 4,376 | 4,473 | 4,370 | 4,398 | 917,900 | 4,398 |
| 2024-10-11 | 4,391 | 4,428 | 4,348 | 4,348 | 1,020,400 | 4,348 |
| 2024-10-10 | 4,470 | 4,500 | 4,345 | 4,382 | 1,314,200 | 4,382 |
| 2024-10-09 | 4,480 | 4,532 | 4,462 | 4,492 | 888,700 | 4,492 |
| 2024-10-08 | 4,435 | 4,480 | 4,421 | 4,434 | 1,175,400 | 4,434 |
| 2024-10-07 | 4,518 | 4,524 | 4,472 | 4,494 | 900,800 | 4,494 |
| 2024-10-04 | 4,447 | 4,511 | 4,441 | 4,479 | 804,700 | 4,479 |
| 2024-10-03 | 4,549 | 4,555 | 4,415 | 4,466 | 808,200 | 4,466 |
| 2024-10-02 | 4,324 | 4,432 | 4,315 | 4,371 | 859,600 | 4,371 |
| 2024-10-01 | 4,279 | 4,384 | 4,264 | 4,377 | 661,100 | 4,377 |
| 2024-09-30 | 4,272 | 4,300 | 4,130 | 4,244 | 1,019,500 | 4,244 |
| 2024-09-27 | 4,421 | 4,490 | 4,409 | 4,482 | 993,900 | 4,482 |
| 2024-09-26 | 4,436 | 4,512 | 4,384 | 4,490 | 907,600 | 4,490 |
| 2024-09-25 | 4,355 | 4,384 | 4,290 | 4,366 | 561,800 | 4,366 |
| 2024-09-24 | 4,403 | 4,419 | 4,378 | 4,382 | 719,700 | 4,382 |
| 2024-09-20 | 4,413 | 4,441 | 4,349 | 4,367 | 1,415,000 | 4,367 |
| 2024-09-19 | 4,373 | 4,406 | 4,344 | 4,377 | 622,200 | 4,377 |
| 2024-09-18 | 4,266 | 4,350 | 4,258 | 4,303 | 600,900 | 4,303 |
| 2024-09-17 | 4,280 | 4,307 | 4,169 | 4,237 | 692,100 | 4,237 |
| 2024-09-13 | 4,291 | 4,308 | 4,234 | 4,251 | 1,111,700 | 4,251 |
| 2024-09-12 | 4,216 | 4,290 | 4,207 | 4,260 | 919,300 | 4,260 |
| 2024-09-11 | 4,253 | 4,276 | 4,124 | 4,146 | 833,300 | 4,146 |
| 2024-09-10 | 4,299 | 4,349 | 4,270 | 4,281 | 1,003,000 | 4,281 |
| 2024-09-09 | 4,165 | 4,270 | 4,153 | 4,261 | 1,006,300 | 4,261 |
| 2024-09-06 | 4,170 | 4,213 | 4,157 | 4,174 | 717,800 | 4,174 |
| 2024-09-05 | 4,157 | 4,265 | 4,117 | 4,164 | 667,000 | 4,164 |
| 2024-09-04 | 4,150 | 4,250 | 4,150 | 4,204 | 920,500 | 4,204 |
| 2024-09-03 | 4,363 | 4,437 | 4,363 | 4,408 | 501,400 | 4,408 |
| 2024-09-02 | 4,400 | 4,444 | 4,330 | 4,373 | 569,800 | 4,373 |
| 2024-08-30 | 4,301 | 4,425 | 4,301 | 4,383 | 1,794,900 | 4,383 |
| 2024-08-29 | 4,220 | 4,316 | 4,220 | 4,293 | 674,100 | 4,293 |
| 2024-08-28 | 4,190 | 4,252 | 4,182 | 4,231 | 745,300 | 4,231 |
| 2024-08-27 | 4,151 | 4,193 | 4,124 | 4,174 | 1,349,800 | 4,174 |
| 2024-08-26 | 4,214 | 4,227 | 4,130 | 4,148 | 1,192,200 | 4,148 |
| 2024-08-23 | 4,158 | 4,256 | 4,158 | 4,229 | 855,400 | 4,229 |
| 2024-08-22 | 4,096 | 4,170 | 4,081 | 4,159 | 918,500 | 4,159 |
| 2024-08-21 | 4,140 | 4,168 | 4,132 | 4,136 | 665,200 | 4,136 |
| 2024-08-20 | 4,180 | 4,209 | 4,145 | 4,189 | 635,200 | 4,189 |
| 2024-08-19 | 4,183 | 4,228 | 4,134 | 4,143 | 568,400 | 4,143 |
| 2024-08-16 | 4,103 | 4,210 | 4,086 | 4,196 | 824,200 | 4,196 |
| 2024-08-15 | 4,011 | 4,078 | 4,000 | 4,050 | 945,900 | 4,050 |
| 2024-08-14 | 3,913 | 4,018 | 3,912 | 3,990 | 861,600 | 3,990 |
| 2024-08-13 | 3,838 | 3,974 | 3,838 | 3,947 | 1,428,900 | 3,947 |
| 2024-08-09 | 3,950 | 4,014 | 3,863 | 3,929 | 1,379,000 | 3,929 |
| 2024-08-08 | 3,837 | 3,999 | 3,836 | 3,884 | 1,224,700 | 3,884 |
| 2024-08-07 | 3,720 | 4,010 | 3,699 | 3,885 | 1,155,200 | 3,885 |
| 2024-08-06 | 3,684 | 3,938 | 3,684 | 3,888 | 1,220,900 | 3,888 |
| 2024-08-05 | 3,770 | 3,799 | 3,376 | 3,404 | 1,628,800 | 3,404 |
| 2024-08-02 | 4,094 | 4,120 | 3,970 | 3,980 | 947,400 | 3,980 |
| 2024-08-01 | 4,233 | 4,260 | 4,121 | 4,164 | 833,100 | 4,164 |
| 2024-07-31 | 4,249 | 4,291 | 4,212 | 4,275 | 1,192,800 | 4,275 |
| 2024-07-30 | 4,169 | 4,269 | 4,165 | 4,265 | 762,900 | 4,265 |
| 2024-07-29 | 4,155 | 4,242 | 4,132 | 4,186 | 743,600 | 4,186 |
| 2024-07-26 | 4,100 | 4,146 | 4,068 | 4,097 | 855,800 | 4,097 |
| 2024-07-25 | 4,180 | 4,195 | 4,145 | 4,166 | 802,200 | 4,166 |
| 2024-07-24 | 4,295 | 4,300 | 4,240 | 4,250 | 638,400 | 4,250 |
| 2024-07-23 | 4,342 | 4,377 | 4,294 | 4,316 | 531,400 | 4,316 |
| 2024-07-22 | 4,400 | 4,417 | 4,329 | 4,334 | 554,300 | 4,334 |
| 2024-07-19 | 4,406 | 4,424 | 4,352 | 4,386 | 585,100 | 4,386 |
| 2024-07-18 | 4,419 | 4,461 | 4,359 | 4,406 | 727,500 | 4,406 |
| 2024-07-17 | 4,556 | 4,566 | 4,471 | 4,489 | 819,800 | 4,489 |
| 2024-07-16 | 4,591 | 4,592 | 4,529 | 4,532 | 624,400 | 4,532 |
| 2024-07-12 | 4,606 | 4,640 | 4,528 | 4,538 | 1,114,300 | 4,538 |
| 2024-07-11 | 4,659 | 4,670 | 4,617 | 4,617 | 698,700 | 4,617 |
| 2024-07-10 | 4,550 | 4,614 | 4,545 | 4,607 | 1,167,100 | 4,607 |
| 2024-07-09 | 4,552 | 4,602 | 4,537 | 4,551 | 1,025,200 | 4,551 |
| 2024-07-08 | 4,590 | 4,611 | 4,552 | 4,552 | 856,400 | 4,552 |
| 2024-07-05 | 4,620 | 4,643 | 4,571 | 4,590 | 793,500 | 4,590 |
| 2024-07-04 | 4,655 | 4,684 | 4,643 | 4,662 | 608,400 | 4,662 |
| 2024-07-03 | 4,569 | 4,677 | 4,564 | 4,673 | 960,500 | 4,673 |
| 2024-07-02 | 4,497 | 4,600 | 4,480 | 4,587 | 1,020,100 | 4,587 |
| 2024-07-01 | 4,487 | 4,527 | 4,464 | 4,502 | 677,600 | 4,502 |
| 2024-06-28 | 4,463 | 4,482 | 4,407 | 4,433 | 850,500 | 4,433 |
| 2024-06-27 | 4,387 | 4,455 | 4,358 | 4,455 | 1,351,900 | 4,455 |
| 2024-06-26 | 4,360 | 4,416 | 4,301 | 4,403 | 1,038,100 | 4,403 |
| 2024-06-25 | 4,393 | 4,404 | 4,288 | 4,360 | 1,310,900 | 4,360 |
| 2024-06-24 | 4,452 | 4,457 | 4,381 | 4,416 | 972,800 | 4,416 |
| 2024-06-21 | 4,493 | 4,514 | 4,469 | 4,473 | 1,998,800 | 4,473 |
| 2024-06-20 | 4,491 | 4,511 | 4,437 | 4,470 | 684,300 | 4,470 |
| 2024-06-19 | 4,445 | 4,531 | 4,436 | 4,492 | 665,100 | 4,492 |
| 2024-06-18 | 4,452 | 4,490 | 4,402 | 4,451 | 1,151,100 | 4,451 |
| 2024-06-17 | 4,495 | 4,514 | 4,358 | 4,416 | 869,400 | 4,416 |
| 2024-06-14 | 4,371 | 4,555 | 4,355 | 4,494 | 1,868,700 | 4,494 |
| 2024-06-13 | 4,390 | 4,440 | 4,368 | 4,394 | 1,068,100 | 4,394 |
| 2024-06-12 | 4,350 | 4,425 | 4,327 | 4,337 | 1,175,900 | 4,337 |
| 2024-06-11 | 4,270 | 4,324 | 4,247 | 4,320 | 1,491,500 | 4,320 |
| 2024-06-10 | 4,133 | 4,204 | 4,133 | 4,200 | 969,600 | 4,200 |
| 2024-06-07 | 4,067 | 4,123 | 4,055 | 4,110 | 639,700 | 4,110 |
| 2024-06-06 | 4,068 | 4,110 | 4,045 | 4,074 | 771,700 | 4,074 |
| 2024-06-05 | 4,055 | 4,124 | 4,042 | 4,097 | 893,300 | 4,097 |
| 2024-06-04 | 4,042 | 4,118 | 4,037 | 4,088 | 815,600 | 4,088 |
| 2024-06-03 | 4,070 | 4,113 | 4,065 | 4,072 | 715,900 | 4,072 |
| 2024-05-31 | 4,003 | 4,090 | 3,981 | 4,070 | 1,554,300 | 4,070 |
| 2024-05-30 | 3,925 | 4,002 | 3,903 | 3,970 | 725,600 | 3,970 |
| 2024-05-29 | 4,050 | 4,077 | 3,944 | 3,955 | 1,025,000 | 3,955 |
| 2024-05-28 | 3,959 | 4,036 | 3,955 | 4,016 | 748,800 | 4,016 |
| 2024-05-27 | 3,903 | 3,980 | 3,903 | 3,979 | 630,100 | 3,979 |
| 2024-05-24 | 3,855 | 3,935 | 3,842 | 3,903 | 848,500 | 3,903 |
| 2024-05-23 | 3,845 | 3,966 | 3,827 | 3,924 | 943,800 | 3,924 |
| 2024-05-22 | 3,868 | 3,908 | 3,835 | 3,846 | 961,600 | 3,846 |
| 2024-05-21 | 3,900 | 3,974 | 3,900 | 3,938 | 808,100 | 3,938 |
| 2024-05-20 | 3,901 | 3,970 | 3,891 | 3,891 | 866,900 | 3,891 |
| 2024-05-17 | 3,851 | 3,919 | 3,844 | 3,880 | 874,000 | 3,880 |
| 2024-05-16 | 3,940 | 3,949 | 3,845 | 3,873 | 1,371,700 | 3,873 |
| 2024-05-15 | 4,010 | 4,023 | 3,915 | 3,951 | 1,142,500 | 3,951 |
| 2024-05-14 | 4,044 | 4,214 | 4,004 | 4,044 | 2,996,700 | 4,044 |
| 2024-05-13 | 3,768 | 3,787 | 3,661 | 3,685 | 728,700 | 3,685 |
| 2024-05-10 | 3,797 | 3,829 | 3,735 | 3,769 | 522,900 | 3,769 |
| 2024-05-09 | 3,734 | 3,789 | 3,714 | 3,747 | 402,000 | 3,747 |
| 2024-05-08 | 3,738 | 3,767 | 3,708 | 3,738 | 586,000 | 3,738 |
| 2024-05-07 | 3,795 | 3,795 | 3,698 | 3,745 | 692,200 | 3,745 |
| 2024-05-02 | 3,667 | 3,717 | 3,661 | 3,683 | 590,800 | 3,683 |
| 2024-05-01 | 3,703 | 3,743 | 3,695 | 3,702 | 423,700 | 3,702 |
| 2024-04-30 | 3,777 | 3,792 | 3,680 | 3,748 | 871,600 | 3,748 |
| 2024-04-26 | 3,630 | 3,657 | 3,606 | 3,637 | 758,900 | 3,637 |
| 2024-04-25 | 3,671 | 3,677 | 3,623 | 3,632 | 483,700 | 3,632 |
| 2024-04-24 | 3,620 | 3,695 | 3,604 | 3,677 | 627,300 | 3,677 |
| 2024-04-23 | 3,621 | 3,668 | 3,621 | 3,644 | 661,700 | 3,644 |
| 2024-04-22 | 3,616 | 3,642 | 3,583 | 3,622 | 633,900 | 3,622 |
| 2024-04-19 | 3,597 | 3,637 | 3,502 | 3,546 | 881,400 | 3,546 |
| 2024-04-18 | 3,593 | 3,639 | 3,565 | 3,610 | 796,600 | 3,610 |
| 2024-04-17 | 3,658 | 3,659 | 3,600 | 3,613 | 633,300 | 3,613 |
| 2024-04-16 | 3,770 | 3,777 | 3,640 | 3,664 | 1,111,000 | 3,664 |
| 2024-04-15 | 3,719 | 3,797 | 3,702 | 3,756 | 734,400 | 3,756 |
| 2024-04-12 | 3,777 | 3,798 | 3,736 | 3,749 | 1,104,000 | 3,749 |
| 2024-04-11 | 3,738 | 3,767 | 3,692 | 3,766 | 705,000 | 3,766 |
| 2024-04-10 | 3,794 | 3,819 | 3,765 | 3,793 | 769,700 | 3,793 |
| 2024-04-09 | 3,816 | 3,833 | 3,779 | 3,793 | 809,400 | 3,793 |
| 2024-04-08 | 3,805 | 3,828 | 3,756 | 3,798 | 900,100 | 3,798 |
| 2024-04-05 | 3,814 | 3,817 | 3,730 | 3,817 | 912,600 | 3,817 |
| 2024-04-04 | 3,856 | 3,930 | 3,828 | 3,884 | 867,200 | 3,884 |
| 2024-04-03 | 3,767 | 3,878 | 3,765 | 3,818 | 1,187,000 | 3,818 |
| 2024-04-02 | 3,772 | 3,795 | 3,744 | 3,770 | 851,700 | 3,770 |
| 2024-04-01 | 3,895 | 3,910 | 3,750 | 3,772 | 1,146,700 | 3,772 |
| 2024-03-29 | 3,844 | 3,903 | 3,821 | 3,879 | 1,648,100 | 3,879 |
| 2024-03-28 | 3,750 | 3,802 | 3,733 | 3,776 | 1,203,400 | 3,776 |
| 2024-03-27 | 3,799 | 3,852 | 3,772 | 3,826 | 1,636,100 | 3,826 |
| 2024-03-26 | 3,680 | 3,766 | 3,668 | 3,732 | 1,301,200 | 3,732 |
| 2024-03-25 | 3,800 | 3,819 | 3,700 | 3,701 | 1,523,800 | 3,701 |
| 2024-03-22 | 3,708 | 3,749 | 3,693 | 3,726 | 1,431,200 | 3,726 |
| 2024-03-21 | 3,609 | 3,721 | 3,602 | 3,710 | 1,555,700 | 3,710 |
| 2024-03-19 | 3,591 | 3,592 | 3,485 | 3,550 | 1,966,800 | 3,550 |
| 2024-03-18 | 3,591 | 3,626 | 3,583 | 3,619 | 1,152,200 | 3,619 |
| 2024-03-15 | 3,562 | 3,598 | 3,518 | 3,572 | 1,959,700 | 3,572 |
| 2024-03-14 | 3,505 | 3,599 | 3,486 | 3,595 | 1,774,000 | 3,595 |
| 2024-03-13 | 3,537 | 3,568 | 3,475 | 3,485 | 999,600 | 3,485 |
| 2024-03-12 | 3,527 | 3,548 | 3,450 | 3,537 | 1,023,000 | 3,537 |
| 2024-03-11 | 3,480 | 3,590 | 3,472 | 3,557 | 1,385,900 | 3,557 |
| 2024-03-08 | 3,536 | 3,563 | 3,487 | 3,562 | 1,428,800 | 3,562 |
| 2024-03-07 | 3,494 | 3,526 | 3,480 | 3,506 | 1,265,700 | 3,506 |
| 2024-03-06 | 3,432 | 3,498 | 3,413 | 3,478 | 1,188,600 | 3,478 |
| 2024-03-05 | 3,500 | 3,509 | 3,434 | 3,450 | 2,143,700 | 3,450 |
| 2024-03-04 | 3,569 | 3,601 | 3,513 | 3,539 | 1,469,200 | 3,539 |
| 2024-03-01 | 3,557 | 3,582 | 3,546 | 3,570 | 1,059,000 | 3,570 |
| 2024-02-29 | 3,580 | 3,584 | 3,491 | 3,563 | 2,692,800 | 3,563 |
| 2024-02-28 | 3,532 | 3,616 | 3,520 | 3,596 | 1,518,500 | 3,596 |
| 2024-02-27 | 3,591 | 3,614 | 3,540 | 3,540 | 1,252,600 | 3,540 |
| 2024-02-26 | 3,646 | 3,652 | 3,561 | 3,586 | 1,265,300 | 3,586 |
| 2024-02-22 | 3,570 | 3,614 | 3,528 | 3,599 | 1,791,600 | 3,599 |
| 2024-02-21 | 3,575 | 3,608 | 3,552 | 3,585 | 1,912,300 | 3,585 |
| 2024-02-20 | 3,489 | 3,564 | 3,448 | 3,512 | 2,191,900 | 3,512 |
| 2024-02-19 | 3,539 | 3,606 | 3,510 | 3,518 | 2,268,600 | 3,518 |
| 2024-02-16 | 3,636 | 3,715 | 3,508 | 3,547 | 2,307,600 | 3,547 |
| 2024-02-15 | 3,575 | 3,693 | 3,510 | 3,599 | 3,281,000 | 3,599 |
| 2024-02-14 | 4,010 | 4,045 | 3,957 | 3,972 | 1,325,100 | 3,972 |
| 2024-02-13 | 4,016 | 4,081 | 3,978 | 4,076 | 1,659,300 | 4,076 |
| 2024-02-09 | 3,938 | 3,980 | 3,904 | 3,946 | 1,185,000 | 3,946 |
| 2024-02-08 | 3,966 | 3,978 | 3,888 | 3,934 | 1,145,300 | 3,934 |
| 2024-02-07 | 3,906 | 3,985 | 3,906 | 3,940 | 1,133,700 | 3,940 |
| 2024-02-06 | 3,980 | 4,076 | 3,976 | 3,976 | 953,200 | 3,976 |
| 2024-02-05 | 3,994 | 4,024 | 3,962 | 3,979 | 732,300 | 3,979 |
| 2024-02-02 | 4,023 | 4,033 | 3,980 | 3,988 | 602,400 | 3,988 |
| 2024-02-01 | 4,032 | 4,047 | 3,985 | 3,999 | 800,300 | 3,999 |
| 2024-01-31 | 3,995 | 4,100 | 3,992 | 4,089 | 1,154,100 | 4,089 |
| 2024-01-30 | 4,032 | 4,038 | 3,955 | 3,981 | 1,068,100 | 3,981 |
| 2024-01-29 | 4,050 | 4,086 | 4,040 | 4,049 | 734,100 | 4,049 |
| 2024-01-26 | 4,128 | 4,132 | 4,038 | 4,045 | 700,500 | 4,045 |
| 2024-01-25 | 4,151 | 4,186 | 4,132 | 4,151 | 463,300 | 4,151 |
| 2024-01-24 | 4,153 | 4,178 | 4,089 | 4,160 | 953,900 | 4,160 |
| 2024-01-23 | 4,243 | 4,277 | 4,178 | 4,196 | 1,151,900 | 4,196 |
| 2024-01-22 | 4,154 | 4,307 | 4,146 | 4,287 | 1,112,800 | 4,287 |
| 2024-01-19 | 4,173 | 4,212 | 4,095 | 4,113 | 900,400 | 4,113 |
| 2024-01-18 | 4,155 | 4,201 | 4,128 | 4,131 | 714,800 | 4,131 |
| 2024-01-17 | 4,168 | 4,279 | 4,116 | 4,117 | 1,121,300 | 4,117 |
| 2024-01-16 | 4,164 | 4,173 | 4,075 | 4,118 | 974,500 | 4,118 |
| 2024-01-15 | 4,118 | 4,268 | 4,113 | 4,251 | 1,015,300 | 4,251 |
| 2024-01-12 | 4,180 | 4,180 | 4,072 | 4,118 | 1,120,100 | 4,118 |
| 2024-01-11 | 4,061 | 4,179 | 4,056 | 4,110 | 1,604,700 | 4,110 |
| 2024-01-10 | 3,969 | 4,033 | 3,968 | 3,997 | 855,700 | 3,997 |
| 2024-01-09 | 3,999 | 4,039 | 3,962 | 4,013 | 851,200 | 4,013 |
| 2024-01-05 | 3,947 | 3,958 | 3,908 | 3,921 | 660,700 | 3,921 |
| 2024-01-04 | 3,890 | 3,967 | 3,858 | 3,967 | 786,100 | 3,967 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
