7949 小松ウオール工業(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 | 1,515 | 1,515 | 1,501 | 1,502 | 9,900 | 1,502 |
| 2024-11-20 | 1,507 | 1,522 | 1,505 | 1,506 | 10,300 | 1,506 |
| 2024-11-19 | 1,520 | 1,539 | 1,513 | 1,514 | 11,700 | 1,514 |
| 2024-11-18 | 1,520 | 1,520 | 1,506 | 1,513 | 11,800 | 1,513 |
| 2024-11-15 | 1,540 | 1,540 | 1,505 | 1,515 | 17,700 | 1,515 |
| 2024-11-14 | 1,548 | 1,554 | 1,530 | 1,530 | 21,500 | 1,530 |
| 2024-11-13 | 1,525 | 1,542 | 1,523 | 1,536 | 17,200 | 1,536 |
| 2024-11-12 | 1,525 | 1,554 | 1,525 | 1,535 | 28,600 | 1,535 |
| 2024-11-11 | 1,528 | 1,541 | 1,524 | 1,524 | 26,900 | 1,524 |
| 2024-11-08 | 1,531 | 1,538 | 1,519 | 1,523 | 21,900 | 1,523 |
| 2024-11-07 | 1,515 | 1,535 | 1,515 | 1,529 | 23,500 | 1,529 |
| 2024-11-06 | 1,508 | 1,522 | 1,503 | 1,511 | 15,900 | 1,511 |
| 2024-11-05 | 1,535 | 1,535 | 1,491 | 1,500 | 16,200 | 1,500 |
| 2024-11-01 | 1,496 | 1,544 | 1,480 | 1,525 | 35,500 | 1,525 |
| 2024-10-31 | 1,507 | 1,525 | 1,505 | 1,514 | 21,900 | 1,514 |
| 2024-10-30 | 1,495 | 1,507 | 1,494 | 1,502 | 174,900 | 1,502 |
| 2024-10-29 | 1,503 | 1,507 | 1,495 | 1,507 | 27,500 | 1,507 |
| 2024-10-28 | 1,467 | 1,502 | 1,463 | 1,502 | 22,000 | 1,502 |
| 2024-10-25 | 1,476 | 1,486 | 1,449 | 1,467 | 49,300 | 1,467 |
| 2024-10-24 | 1,490 | 1,506 | 1,478 | 1,487 | 37,500 | 1,487 |
| 2024-10-23 | 1,498 | 1,508 | 1,492 | 1,492 | 31,800 | 1,492 |
| 2024-10-22 | 1,530 | 1,530 | 1,496 | 1,498 | 36,300 | 1,498 |
| 2024-10-21 | 1,556 | 1,556 | 1,533 | 1,536 | 19,400 | 1,536 |
| 2024-10-18 | 1,540 | 1,553 | 1,540 | 1,547 | 12,200 | 1,547 |
| 2024-10-17 | 1,570 | 1,573 | 1,540 | 1,540 | 18,000 | 1,540 |
| 2024-10-16 | 1,549 | 1,580 | 1,541 | 1,557 | 26,600 | 1,557 |
| 2024-10-15 | 1,555 | 1,580 | 1,542 | 1,565 | 41,600 | 1,565 |
| 2024-10-11 | 1,542 | 1,550 | 1,535 | 1,541 | 25,100 | 1,541 |
| 2024-10-10 | 1,545 | 1,545 | 1,528 | 1,538 | 20,100 | 1,538 |
| 2024-10-09 | 1,554 | 1,554 | 1,523 | 1,537 | 20,900 | 1,537 |
| 2024-10-08 | 1,548 | 1,549 | 1,537 | 1,543 | 23,800 | 1,543 |
| 2024-10-07 | 1,561 | 1,569 | 1,539 | 1,559 | 26,600 | 1,559 |
| 2024-10-04 | 1,536 | 1,554 | 1,536 | 1,550 | 18,000 | 1,550 |
| 2024-10-03 | 1,537 | 1,547 | 1,528 | 1,537 | 15,700 | 1,537 |
| 2024-10-02 | 1,538 | 1,541 | 1,519 | 1,526 | 21,900 | 1,526 |
| 2024-10-01 | 1,547 | 1,548 | 1,517 | 1,540 | 18,600 | 1,540 |
| 2024-09-30 | 1,547 | 1,549 | 1,516 | 1,520 | 25,300 | 1,520 |
| 2024-09-27 | 1,558 | 1,594 | 1,541 | 1,575 | 30,000 | 1,575 |
| 2024-09-26 | 3,095 | 3,160 | 3,095 | 3,160 | 25,400 | 1,580 |
| 2024-09-25 | 3,085 | 3,100 | 3,050 | 3,075 | 17,100 | 1,537.50 |
| 2024-09-24 | 3,090 | 3,090 | 3,055 | 3,075 | 15,700 | 1,537.50 |
| 2024-09-20 | 3,090 | 3,090 | 3,035 | 3,035 | 17,300 | 1,517.50 |
| 2024-09-19 | 3,050 | 3,055 | 3,015 | 3,050 | 13,400 | 1,525 |
| 2024-09-18 | 2,977 | 3,015 | 2,955 | 3,000 | 18,100 | 1,500 |
| 2024-09-17 | 2,959 | 2,972 | 2,935 | 2,972 | 11,100 | 1,486 |
| 2024-09-13 | 2,938 | 2,950 | 2,918 | 2,934 | 16,500 | 1,467 |
| 2024-09-12 | 2,919 | 2,948 | 2,912 | 2,948 | 9,500 | 1,474 |
| 2024-09-11 | 2,984 | 2,984 | 2,872 | 2,886 | 27,300 | 1,443 |
| 2024-09-10 | 3,005 | 3,005 | 2,974 | 2,989 | 14,000 | 1,494.50 |
| 2024-09-09 | 2,995 | 3,025 | 2,952 | 3,005 | 13,600 | 1,502.50 |
| 2024-09-06 | 3,035 | 3,035 | 2,985 | 3,010 | 14,300 | 1,505 |
| 2024-09-05 | 3,050 | 3,075 | 3,020 | 3,035 | 8,000 | 1,517.50 |
| 2024-09-04 | 3,125 | 3,125 | 3,040 | 3,050 | 15,900 | 1,525 |
| 2024-09-03 | 3,110 | 3,150 | 3,100 | 3,145 | 11,500 | 1,572.50 |
| 2024-09-02 | 3,110 | 3,110 | 3,085 | 3,090 | 8,000 | 1,545 |
| 2024-08-30 | 3,100 | 3,100 | 3,075 | 3,085 | 9,900 | 1,542.50 |
| 2024-08-29 | 3,055 | 3,090 | 3,055 | 3,090 | 10,000 | 1,545 |
| 2024-08-28 | 3,070 | 3,070 | 3,040 | 3,065 | 6,900 | 1,532.50 |
| 2024-08-27 | 3,025 | 3,065 | 3,025 | 3,065 | 9,200 | 1,532.50 |
| 2024-08-26 | 2,980 | 3,035 | 2,980 | 3,015 | 14,200 | 1,507.50 |
| 2024-08-23 | 2,953 | 2,982 | 2,953 | 2,975 | 7,900 | 1,487.50 |
| 2024-08-22 | 2,956 | 2,975 | 2,945 | 2,975 | 11,600 | 1,487.50 |
| 2024-08-21 | 2,977 | 2,982 | 2,956 | 2,956 | 13,500 | 1,478 |
| 2024-08-20 | 2,993 | 2,999 | 2,976 | 2,986 | 12,100 | 1,493 |
| 2024-08-19 | 3,045 | 3,045 | 2,977 | 2,979 | 21,000 | 1,489.50 |
| 2024-08-16 | 3,030 | 3,045 | 2,986 | 3,045 | 17,300 | 1,522.50 |
| 2024-08-15 | 3,000 | 3,035 | 2,976 | 2,991 | 16,100 | 1,495.50 |
| 2024-08-14 | 3,035 | 3,045 | 2,990 | 2,994 | 28,600 | 1,497 |
| 2024-08-13 | 2,978 | 3,025 | 2,939 | 3,010 | 25,000 | 1,505 |
| 2024-08-09 | 2,882 | 2,899 | 2,812 | 2,872 | 32,500 | 1,436 |
| 2024-08-08 | 2,760 | 2,852 | 2,713 | 2,732 | 29,000 | 1,366 |
| 2024-08-07 | 2,719 | 2,869 | 2,719 | 2,774 | 25,800 | 1,387 |
| 2024-08-06 | 2,640 | 2,830 | 2,640 | 2,741 | 23,400 | 1,370.50 |
| 2024-08-05 | 2,798 | 2,820 | 2,551 | 2,626 | 39,000 | 1,313 |
| 2024-08-02 | 3,025 | 3,040 | 2,895 | 2,895 | 30,400 | 1,447.50 |
| 2024-08-01 | 3,160 | 3,165 | 3,095 | 3,095 | 29,100 | 1,547.50 |
| 2024-07-31 | 3,090 | 3,190 | 3,080 | 3,190 | 15,100 | 1,595 |
| 2024-07-30 | 3,110 | 3,120 | 3,080 | 3,090 | 17,400 | 1,545 |
| 2024-07-29 | 3,065 | 3,130 | 3,065 | 3,130 | 20,300 | 1,565 |
| 2024-07-26 | 3,110 | 3,110 | 3,015 | 3,040 | 67,700 | 1,520 |
| 2024-07-25 | 3,255 | 3,335 | 3,245 | 3,290 | 21,700 | 1,645 |
| 2024-07-24 | 3,355 | 3,355 | 3,270 | 3,270 | 9,600 | 1,635 |
| 2024-07-23 | 3,315 | 3,360 | 3,315 | 3,345 | 4,400 | 1,672.50 |
| 2024-07-22 | 3,390 | 3,390 | 3,310 | 3,310 | 12,200 | 1,655 |
| 2024-07-19 | 3,385 | 3,400 | 3,360 | 3,390 | 9,200 | 1,695 |
| 2024-07-18 | 3,375 | 3,400 | 3,360 | 3,360 | 5,700 | 1,680 |
| 2024-07-17 | 3,390 | 3,410 | 3,370 | 3,405 | 14,900 | 1,702.50 |
| 2024-07-16 | 3,360 | 3,380 | 3,310 | 3,370 | 13,700 | 1,685 |
| 2024-07-12 | 3,300 | 3,370 | 3,290 | 3,290 | 10,400 | 1,645 |
| 2024-07-11 | 3,335 | 3,380 | 3,330 | 3,335 | 32,500 | 1,667.50 |
| 2024-07-10 | 3,270 | 3,330 | 3,255 | 3,310 | 20,800 | 1,655 |
| 2024-07-09 | 3,265 | 3,280 | 3,225 | 3,270 | 12,400 | 1,635 |
| 2024-07-08 | 3,295 | 3,295 | 3,235 | 3,235 | 9,100 | 1,617.50 |
| 2024-07-05 | 3,285 | 3,285 | 3,230 | 3,250 | 11,500 | 1,625 |
| 2024-07-04 | 3,255 | 3,280 | 3,235 | 3,280 | 11,000 | 1,640 |
| 2024-07-03 | 3,280 | 3,280 | 3,230 | 3,240 | 10,600 | 1,620 |
| 2024-07-02 | 3,255 | 3,280 | 3,250 | 3,260 | 10,400 | 1,630 |
| 2024-07-01 | 3,285 | 3,290 | 3,235 | 3,255 | 16,700 | 1,627.50 |
| 2024-06-28 | 3,325 | 3,325 | 3,275 | 3,280 | 6,100 | 1,640 |
| 2024-06-27 | 3,320 | 3,325 | 3,250 | 3,290 | 17,500 | 1,645 |
| 2024-06-26 | 3,330 | 3,330 | 3,295 | 3,320 | 9,500 | 1,660 |
| 2024-06-25 | 3,240 | 3,315 | 3,240 | 3,295 | 15,900 | 1,647.50 |
| 2024-06-24 | 3,270 | 3,270 | 3,220 | 3,255 | 15,300 | 1,627.50 |
| 2024-06-21 | 3,190 | 3,280 | 3,190 | 3,265 | 24,400 | 1,632.50 |
| 2024-06-20 | 3,190 | 3,240 | 3,180 | 3,210 | 14,300 | 1,605 |
| 2024-06-19 | 3,190 | 3,250 | 3,190 | 3,235 | 12,900 | 1,617.50 |
| 2024-06-18 | 3,215 | 3,215 | 3,185 | 3,185 | 13,800 | 1,592.50 |
| 2024-06-17 | 3,170 | 3,175 | 3,130 | 3,165 | 9,600 | 1,582.50 |
| 2024-06-14 | 3,140 | 3,235 | 3,140 | 3,170 | 20,200 | 1,585 |
| 2024-06-13 | 3,200 | 3,210 | 3,150 | 3,150 | 8,000 | 1,575 |
| 2024-06-12 | 3,210 | 3,230 | 3,175 | 3,215 | 9,900 | 1,607.50 |
| 2024-06-11 | 3,215 | 3,225 | 3,180 | 3,185 | 10,000 | 1,592.50 |
| 2024-06-10 | 3,145 | 3,215 | 3,145 | 3,210 | 15,700 | 1,605 |
| 2024-06-07 | 3,190 | 3,210 | 3,150 | 3,170 | 11,500 | 1,585 |
| 2024-06-06 | 3,195 | 3,230 | 3,195 | 3,200 | 9,300 | 1,600 |
| 2024-06-05 | 3,255 | 3,255 | 3,190 | 3,190 | 7,500 | 1,595 |
| 2024-06-04 | 3,250 | 3,295 | 3,250 | 3,255 | 8,700 | 1,627.50 |
| 2024-06-03 | 3,260 | 3,275 | 3,250 | 3,250 | 12,300 | 1,625 |
| 2024-05-31 | 3,210 | 3,265 | 3,205 | 3,250 | 14,200 | 1,625 |
| 2024-05-30 | 3,200 | 3,205 | 3,180 | 3,190 | 13,900 | 1,595 |
| 2024-05-29 | 3,210 | 3,240 | 3,195 | 3,200 | 10,700 | 1,600 |
| 2024-05-28 | 3,235 | 3,250 | 3,220 | 3,225 | 9,500 | 1,612.50 |
| 2024-05-27 | 3,220 | 3,265 | 3,215 | 3,265 | 8,300 | 1,632.50 |
| 2024-05-24 | 3,175 | 3,270 | 3,175 | 3,235 | 11,300 | 1,617.50 |
| 2024-05-23 | 3,240 | 3,245 | 3,205 | 3,215 | 8,100 | 1,607.50 |
| 2024-05-22 | 3,270 | 3,270 | 3,235 | 3,255 | 7,700 | 1,627.50 |
| 2024-05-21 | 3,280 | 3,285 | 3,245 | 3,265 | 12,200 | 1,632.50 |
| 2024-05-20 | 3,270 | 3,330 | 3,235 | 3,270 | 34,300 | 1,635 |
| 2024-05-17 | 3,195 | 3,260 | 3,160 | 3,260 | 15,100 | 1,630 |
| 2024-05-16 | 3,225 | 3,225 | 3,150 | 3,180 | 17,900 | 1,590 |
| 2024-05-15 | 3,225 | 3,230 | 3,190 | 3,225 | 15,700 | 1,612.50 |
| 2024-05-14 | 3,140 | 3,185 | 3,140 | 3,185 | 10,200 | 1,592.50 |
| 2024-05-13 | 3,180 | 3,180 | 3,140 | 3,140 | 13,400 | 1,570 |
| 2024-05-10 | 3,175 | 3,195 | 3,165 | 3,175 | 11,700 | 1,587.50 |
| 2024-05-09 | 3,170 | 3,170 | 3,125 | 3,165 | 13,900 | 1,582.50 |
| 2024-05-08 | 3,190 | 3,215 | 3,145 | 3,150 | 16,600 | 1,575 |
| 2024-05-07 | 3,240 | 3,250 | 3,165 | 3,170 | 12,800 | 1,585 |
| 2024-05-02 | 3,190 | 3,245 | 3,190 | 3,205 | 6,500 | 1,602.50 |
| 2024-05-01 | 3,210 | 3,300 | 3,180 | 3,190 | 29,400 | 1,595 |
| 2024-04-30 | 3,125 | 3,190 | 3,095 | 3,190 | 41,000 | 1,595 |
| 2024-04-26 | 3,040 | 3,050 | 2,982 | 3,025 | 40,800 | 1,512.50 |
| 2024-04-25 | 3,165 | 3,165 | 3,100 | 3,110 | 20,000 | 1,555 |
| 2024-04-24 | 3,155 | 3,165 | 3,120 | 3,135 | 23,000 | 1,567.50 |
| 2024-04-23 | 3,145 | 3,155 | 3,110 | 3,150 | 22,300 | 1,575 |
| 2024-04-22 | 2,998 | 3,130 | 2,998 | 3,125 | 31,200 | 1,562.50 |
| 2024-04-19 | 3,035 | 3,035 | 2,915 | 2,959 | 25,700 | 1,479.50 |
| 2024-04-18 | 2,971 | 3,045 | 2,971 | 3,035 | 11,200 | 1,517.50 |
| 2024-04-17 | 3,030 | 3,040 | 2,944 | 2,987 | 30,800 | 1,493.50 |
| 2024-04-16 | 3,080 | 3,085 | 3,030 | 3,050 | 20,900 | 1,525 |
| 2024-04-15 | 3,085 | 3,130 | 3,085 | 3,115 | 13,300 | 1,557.50 |
| 2024-04-12 | 3,145 | 3,145 | 3,110 | 3,125 | 16,100 | 1,562.50 |
| 2024-04-11 | 3,140 | 3,150 | 3,130 | 3,130 | 9,800 | 1,565 |
| 2024-04-10 | 3,120 | 3,160 | 3,100 | 3,155 | 18,300 | 1,577.50 |
| 2024-04-09 | 3,100 | 3,130 | 3,100 | 3,130 | 11,100 | 1,565 |
| 2024-04-08 | 3,110 | 3,110 | 3,080 | 3,100 | 7,800 | 1,550 |
| 2024-04-05 | 3,055 | 3,110 | 3,050 | 3,095 | 13,900 | 1,547.50 |
| 2024-04-04 | 3,115 | 3,115 | 3,080 | 3,085 | 14,300 | 1,542.50 |
| 2024-04-03 | 3,055 | 3,110 | 3,055 | 3,095 | 11,100 | 1,547.50 |
| 2024-04-02 | 3,135 | 3,160 | 3,080 | 3,095 | 18,100 | 1,547.50 |
| 2024-04-01 | 3,190 | 3,190 | 3,095 | 3,110 | 22,000 | 1,555 |
| 2024-03-29 | 3,195 | 3,200 | 3,150 | 3,190 | 15,100 | 1,595 |
| 2024-03-28 | 3,175 | 3,230 | 3,150 | 3,175 | 30,300 | 1,587.50 |
| 2024-03-27 | 3,265 | 3,290 | 3,265 | 3,280 | 18,100 | 1,640 |
| 2024-03-26 | 3,255 | 3,290 | 3,245 | 3,265 | 23,600 | 1,632.50 |
| 2024-03-25 | 3,315 | 3,315 | 3,285 | 3,290 | 10,300 | 1,645 |
| 2024-03-22 | 3,345 | 3,345 | 3,295 | 3,315 | 17,300 | 1,657.50 |
| 2024-03-21 | 3,340 | 3,355 | 3,325 | 3,330 | 9,600 | 1,665 |
| 2024-03-19 | 3,285 | 3,335 | 3,275 | 3,330 | 8,200 | 1,665 |
| 2024-03-18 | 3,275 | 3,335 | 3,265 | 3,300 | 11,600 | 1,650 |
| 2024-03-15 | 3,280 | 3,305 | 3,270 | 3,280 | 10,300 | 1,640 |
| 2024-03-14 | 3,300 | 3,300 | 3,250 | 3,275 | 7,100 | 1,637.50 |
| 2024-03-13 | 3,345 | 3,345 | 3,235 | 3,270 | 11,500 | 1,635 |
| 2024-03-12 | 3,280 | 3,305 | 3,230 | 3,305 | 12,900 | 1,652.50 |
| 2024-03-11 | 3,440 | 3,440 | 3,265 | 3,285 | 22,900 | 1,642.50 |
| 2024-03-08 | 3,340 | 3,460 | 3,340 | 3,460 | 39,500 | 1,730 |
| 2024-03-07 | 3,365 | 3,395 | 3,325 | 3,355 | 12,200 | 1,677.50 |
| 2024-03-06 | 3,320 | 3,370 | 3,320 | 3,370 | 18,700 | 1,685 |
| 2024-03-05 | 3,320 | 3,375 | 3,320 | 3,355 | 8,200 | 1,677.50 |
| 2024-03-04 | 3,350 | 3,385 | 3,330 | 3,330 | 19,400 | 1,665 |
| 2024-03-01 | 3,355 | 3,365 | 3,330 | 3,335 | 12,100 | 1,667.50 |
| 2024-02-29 | 3,395 | 3,410 | 3,345 | 3,375 | 17,300 | 1,687.50 |
| 2024-02-28 | 3,345 | 3,400 | 3,345 | 3,370 | 9,100 | 1,685 |
| 2024-02-27 | 3,410 | 3,415 | 3,335 | 3,345 | 12,000 | 1,672.50 |
| 2024-02-26 | 3,390 | 3,425 | 3,375 | 3,400 | 22,800 | 1,700 |
| 2024-02-22 | 3,330 | 3,390 | 3,330 | 3,385 | 27,700 | 1,692.50 |
| 2024-02-21 | 3,340 | 3,340 | 3,285 | 3,315 | 11,800 | 1,657.50 |
| 2024-02-20 | 3,395 | 3,420 | 3,340 | 3,340 | 19,500 | 1,670 |
| 2024-02-19 | 3,280 | 3,395 | 3,250 | 3,395 | 47,500 | 1,697.50 |
| 2024-02-16 | 3,205 | 3,265 | 3,205 | 3,240 | 24,800 | 1,620 |
| 2024-02-15 | 3,230 | 3,235 | 3,190 | 3,215 | 21,000 | 1,607.50 |
| 2024-02-14 | 3,280 | 3,280 | 3,205 | 3,225 | 20,800 | 1,612.50 |
| 2024-02-13 | 3,290 | 3,295 | 3,260 | 3,280 | 20,400 | 1,640 |
| 2024-02-09 | 3,195 | 3,265 | 3,180 | 3,260 | 43,800 | 1,630 |
| 2024-02-08 | 3,225 | 3,235 | 3,185 | 3,200 | 21,500 | 1,600 |
| 2024-02-07 | 3,220 | 3,250 | 3,210 | 3,235 | 17,800 | 1,617.50 |
| 2024-02-06 | 3,280 | 3,280 | 3,230 | 3,230 | 15,600 | 1,615 |
| 2024-02-05 | 3,235 | 3,275 | 3,235 | 3,270 | 19,200 | 1,635 |
| 2024-02-02 | 3,250 | 3,270 | 3,215 | 3,235 | 30,000 | 1,617.50 |
| 2024-02-01 | 3,355 | 3,355 | 3,275 | 3,275 | 22,400 | 1,637.50 |
| 2024-01-31 | 3,290 | 3,360 | 3,280 | 3,360 | 25,500 | 1,680 |
| 2024-01-30 | 3,405 | 3,405 | 3,305 | 3,315 | 27,000 | 1,657.50 |
| 2024-01-29 | 3,405 | 3,480 | 3,345 | 3,365 | 77,600 | 1,682.50 |
| 2024-01-26 | 3,495 | 3,525 | 3,400 | 3,440 | 250,400 | 1,720 |
| 2024-01-25 | 3,115 | 3,180 | 3,075 | 3,180 | 65,000 | 1,590 |
| 2024-01-24 | 3,045 | 3,115 | 3,040 | 3,115 | 42,400 | 1,557.50 |
| 2024-01-23 | 3,000 | 3,020 | 2,995 | 3,015 | 20,100 | 1,507.50 |
| 2024-01-22 | 2,960 | 3,010 | 2,960 | 2,996 | 25,400 | 1,498 |
| 2024-01-19 | 2,959 | 2,964 | 2,935 | 2,944 | 8,600 | 1,472 |
| 2024-01-18 | 2,951 | 2,968 | 2,928 | 2,959 | 15,900 | 1,479.50 |
| 2024-01-17 | 2,958 | 2,988 | 2,942 | 2,951 | 14,800 | 1,475.50 |
| 2024-01-16 | 2,976 | 2,976 | 2,923 | 2,952 | 15,400 | 1,476 |
| 2024-01-15 | 2,949 | 2,984 | 2,941 | 2,976 | 17,400 | 1,488 |
| 2024-01-12 | 2,998 | 3,005 | 2,941 | 2,949 | 14,700 | 1,474.50 |
| 2024-01-11 | 2,995 | 3,015 | 2,984 | 2,987 | 34,400 | 1,493.50 |
| 2024-01-10 | 2,982 | 3,000 | 2,968 | 2,981 | 22,900 | 1,490.50 |
| 2024-01-09 | 3,035 | 3,035 | 2,964 | 2,980 | 23,400 | 1,490 |
| 2024-01-05 | 2,947 | 3,035 | 2,947 | 3,005 | 35,200 | 1,502.50 |
| 2024-01-04 | 2,855 | 2,942 | 2,814 | 2,942 | 40,400 | 1,471 |
分割・併合履歴 ： [2024-09-27]1株→2株 [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株
