7979 (株)松風 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 | 2,070 | 2,092 | 2,048 | 2,068 | 54,300 | 2,068 |
| 2024-11-20 | 2,064 | 2,089 | 2,055 | 2,067 | 67,400 | 2,067 |
| 2024-11-19 | 2,104 | 2,139 | 2,075 | 2,075 | 92,500 | 2,075 |
| 2024-11-18 | 2,080 | 2,135 | 2,077 | 2,104 | 59,100 | 2,104 |
| 2024-11-15 | 2,095 | 2,144 | 2,091 | 2,112 | 78,100 | 2,112 |
| 2024-11-14 | 2,098 | 2,110 | 2,068 | 2,091 | 77,700 | 2,091 |
| 2024-11-13 | 2,124 | 2,148 | 2,089 | 2,110 | 80,700 | 2,110 |
| 2024-11-12 | 2,110 | 2,141 | 2,101 | 2,124 | 74,600 | 2,124 |
| 2024-11-11 | 2,121 | 2,125 | 2,071 | 2,120 | 112,300 | 2,120 |
| 2024-11-08 | 2,164 | 2,188 | 2,135 | 2,149 | 70,200 | 2,149 |
| 2024-11-07 | 2,258 | 2,260 | 2,120 | 2,145 | 341,800 | 2,145 |
| 2024-11-06 | 2,266 | 2,270 | 2,201 | 2,248 | 128,100 | 2,248 |
| 2024-11-05 | 2,184 | 2,266 | 2,175 | 2,266 | 64,400 | 2,266 |
| 2024-11-01 | 2,236 | 2,244 | 2,151 | 2,156 | 90,800 | 2,156 |
| 2024-10-31 | 2,268 | 2,290 | 2,246 | 2,274 | 71,600 | 2,274 |
| 2024-10-30 | 2,298 | 2,320 | 2,256 | 2,256 | 227,000 | 2,256 |
| 2024-10-29 | 2,260 | 2,298 | 2,260 | 2,298 | 60,100 | 2,298 |
| 2024-10-28 | 2,251 | 2,290 | 2,240 | 2,262 | 67,000 | 2,262 |
| 2024-10-25 | 2,270 | 2,285 | 2,227 | 2,251 | 63,300 | 2,251 |
| 2024-10-24 | 2,252 | 2,288 | 2,245 | 2,270 | 81,300 | 2,270 |
| 2024-10-23 | 2,233 | 2,272 | 2,223 | 2,253 | 63,500 | 2,253 |
| 2024-10-22 | 2,238 | 2,281 | 2,237 | 2,245 | 73,600 | 2,245 |
| 2024-10-21 | 2,300 | 2,318 | 2,238 | 2,240 | 100,600 | 2,240 |
| 2024-10-18 | 2,259 | 2,299 | 2,246 | 2,299 | 62,600 | 2,299 |
| 2024-10-17 | 2,288 | 2,306 | 2,248 | 2,259 | 134,000 | 2,259 |
| 2024-10-16 | 2,415 | 2,441 | 2,299 | 2,308 | 177,300 | 2,308 |
| 2024-10-15 | 2,383 | 2,455 | 2,369 | 2,450 | 158,300 | 2,450 |
| 2024-10-11 | 2,318 | 2,393 | 2,316 | 2,326 | 110,600 | 2,326 |
| 2024-10-10 | 2,349 | 2,349 | 2,285 | 2,311 | 62,000 | 2,311 |
| 2024-10-09 | 2,328 | 2,395 | 2,316 | 2,328 | 73,600 | 2,328 |
| 2024-10-08 | 2,272 | 2,316 | 2,265 | 2,313 | 84,700 | 2,313 |
| 2024-10-07 | 2,330 | 2,342 | 2,269 | 2,306 | 106,900 | 2,306 |
| 2024-10-04 | 2,264 | 2,339 | 2,255 | 2,297 | 108,500 | 2,297 |
| 2024-10-03 | 2,259 | 2,292 | 2,221 | 2,251 | 100,400 | 2,251 |
| 2024-10-02 | 2,300 | 2,300 | 2,227 | 2,241 | 126,500 | 2,241 |
| 2024-10-01 | 2,322 | 2,368 | 2,312 | 2,361 | 99,800 | 2,361 |
| 2024-09-30 | 2,300 | 2,350 | 2,265 | 2,322 | 125,800 | 2,322 |
| 2024-09-27 | 2,361 | 2,431 | 2,323 | 2,386 | 157,600 | 2,386 |
| 2024-09-26 | 4,630 | 4,950 | 4,600 | 4,950 | 97,100 | 2,475 |
| 2024-09-25 | 4,665 | 4,665 | 4,560 | 4,580 | 82,400 | 2,290 |
| 2024-09-24 | 4,820 | 4,890 | 4,665 | 4,840 | 113,700 | 2,420 |
| 2024-09-20 | 4,825 | 4,875 | 4,715 | 4,765 | 550,400 | 2,382.50 |
| 2024-09-19 | 4,800 | 4,870 | 4,740 | 4,830 | 57,500 | 2,415 |
| 2024-09-18 | 4,720 | 4,855 | 4,640 | 4,750 | 69,900 | 2,375 |
| 2024-09-17 | 4,785 | 4,820 | 4,570 | 4,655 | 62,000 | 2,327.50 |
| 2024-09-13 | 4,760 | 4,785 | 4,650 | 4,785 | 70,600 | 2,392.50 |
| 2024-09-12 | 4,945 | 4,960 | 4,705 | 4,720 | 54,700 | 2,360 |
| 2024-09-11 | 4,865 | 4,925 | 4,770 | 4,780 | 55,800 | 2,390 |
| 2024-09-10 | 4,775 | 4,900 | 4,770 | 4,850 | 42,500 | 2,425 |
| 2024-09-09 | 4,655 | 4,760 | 4,600 | 4,750 | 49,100 | 2,375 |
| 2024-09-06 | 4,915 | 4,950 | 4,755 | 4,795 | 52,800 | 2,397.50 |
| 2024-09-05 | 4,795 | 5,020 | 4,740 | 4,885 | 63,200 | 2,442.50 |
| 2024-09-04 | 4,905 | 4,940 | 4,750 | 4,810 | 95,100 | 2,405 |
| 2024-09-03 | 5,090 | 5,150 | 5,020 | 5,040 | 43,800 | 2,520 |
| 2024-09-02 | 5,230 | 5,230 | 5,100 | 5,100 | 30,200 | 2,550 |
| 2024-08-30 | 5,220 | 5,260 | 5,130 | 5,150 | 45,200 | 2,575 |
| 2024-08-29 | 5,240 | 5,310 | 5,140 | 5,180 | 54,300 | 2,590 |
| 2024-08-28 | 5,040 | 5,140 | 5,010 | 5,140 | 50,000 | 2,570 |
| 2024-08-27 | 5,120 | 5,210 | 5,060 | 5,110 | 69,100 | 2,555 |
| 2024-08-26 | 5,570 | 5,580 | 5,120 | 5,130 | 127,100 | 2,565 |
| 2024-08-23 | 5,240 | 5,580 | 5,180 | 5,580 | 112,000 | 2,790 |
| 2024-08-22 | 5,110 | 5,180 | 5,030 | 5,160 | 23,400 | 2,580 |
| 2024-08-21 | 5,030 | 5,230 | 4,995 | 5,130 | 46,800 | 2,565 |
| 2024-08-20 | 5,280 | 5,280 | 5,060 | 5,100 | 55,200 | 2,550 |
| 2024-08-19 | 5,310 | 5,370 | 5,180 | 5,210 | 60,100 | 2,605 |
| 2024-08-16 | 4,945 | 5,340 | 4,905 | 5,340 | 103,100 | 2,670 |
| 2024-08-15 | 4,800 | 4,880 | 4,770 | 4,875 | 58,600 | 2,437.50 |
| 2024-08-14 | 4,735 | 4,825 | 4,610 | 4,785 | 41,500 | 2,392.50 |
| 2024-08-13 | 4,770 | 4,880 | 4,670 | 4,725 | 87,800 | 2,362.50 |
| 2024-08-09 | 4,530 | 4,705 | 4,530 | 4,700 | 87,900 | 2,350 |
| 2024-08-08 | 4,355 | 4,515 | 4,330 | 4,425 | 72,500 | 2,212.50 |
| 2024-08-07 | 4,120 | 4,540 | 4,120 | 4,455 | 68,800 | 2,227.50 |
| 2024-08-06 | 4,100 | 4,265 | 4,065 | 4,175 | 63,700 | 2,087.50 |
| 2024-08-05 | 3,790 | 4,175 | 3,790 | 3,820 | 142,600 | 1,910 |
| 2024-08-02 | 4,500 | 4,590 | 4,450 | 4,490 | 71,900 | 2,245 |
| 2024-08-01 | 4,730 | 4,775 | 4,650 | 4,730 | 85,500 | 2,365 |
| 2024-07-31 | 4,820 | 4,850 | 4,625 | 4,740 | 123,800 | 2,370 |
| 2024-07-30 | 4,800 | 4,920 | 4,790 | 4,890 | 46,500 | 2,445 |
| 2024-07-29 | 4,825 | 4,880 | 4,755 | 4,835 | 30,200 | 2,417.50 |
| 2024-07-26 | 4,780 | 4,800 | 4,700 | 4,755 | 47,400 | 2,377.50 |
| 2024-07-25 | 4,870 | 4,905 | 4,805 | 4,840 | 52,500 | 2,420 |
| 2024-07-24 | 4,990 | 5,010 | 4,795 | 4,885 | 55,600 | 2,442.50 |
| 2024-07-23 | 4,945 | 5,000 | 4,860 | 4,985 | 56,400 | 2,492.50 |
| 2024-07-22 | 4,935 | 5,060 | 4,860 | 5,040 | 45,600 | 2,520 |
| 2024-07-19 | 4,995 | 5,000 | 4,850 | 4,940 | 64,900 | 2,470 |
| 2024-07-18 | 5,020 | 5,050 | 4,960 | 4,975 | 63,800 | 2,487.50 |
| 2024-07-17 | 5,160 | 5,240 | 5,100 | 5,130 | 78,300 | 2,565 |
| 2024-07-16 | 4,985 | 5,150 | 4,985 | 5,100 | 58,900 | 2,550 |
| 2024-07-12 | 4,950 | 5,010 | 4,880 | 4,950 | 50,100 | 2,475 |
| 2024-07-11 | 4,920 | 4,990 | 4,865 | 4,930 | 63,100 | 2,465 |
| 2024-07-10 | 4,995 | 5,010 | 4,810 | 4,855 | 57,500 | 2,427.50 |
| 2024-07-09 | 4,920 | 5,020 | 4,855 | 4,975 | 64,800 | 2,487.50 |
| 2024-07-08 | 4,925 | 4,925 | 4,830 | 4,890 | 43,400 | 2,445 |
| 2024-07-05 | 4,910 | 4,970 | 4,855 | 4,900 | 43,100 | 2,450 |
| 2024-07-04 | 4,815 | 4,970 | 4,695 | 4,925 | 106,700 | 2,462.50 |
| 2024-07-03 | 4,715 | 4,745 | 4,540 | 4,745 | 77,100 | 2,372.50 |
| 2024-07-02 | 4,755 | 4,820 | 4,630 | 4,645 | 105,500 | 2,322.50 |
| 2024-07-01 | 4,620 | 4,815 | 4,620 | 4,755 | 80,700 | 2,377.50 |
| 2024-06-28 | 4,830 | 4,850 | 4,600 | 4,680 | 101,600 | 2,340 |
| 2024-06-27 | 4,745 | 4,850 | 4,580 | 4,815 | 114,800 | 2,407.50 |
| 2024-06-26 | 4,680 | 4,760 | 4,610 | 4,760 | 85,200 | 2,380 |
| 2024-06-25 | 4,400 | 4,635 | 4,390 | 4,635 | 90,600 | 2,317.50 |
| 2024-06-24 | 4,520 | 4,520 | 4,400 | 4,420 | 47,200 | 2,210 |
| 2024-06-21 | 4,570 | 4,665 | 4,410 | 4,465 | 101,600 | 2,232.50 |
| 2024-06-20 | 4,075 | 4,305 | 4,000 | 4,305 | 80,300 | 2,152.50 |
| 2024-06-19 | 4,300 | 4,370 | 3,970 | 4,110 | 133,000 | 2,055 |
| 2024-06-18 | 4,300 | 4,335 | 4,250 | 4,255 | 39,100 | 2,127.50 |
| 2024-06-17 | 4,160 | 4,250 | 4,080 | 4,235 | 57,500 | 2,117.50 |
| 2024-06-14 | 4,080 | 4,230 | 4,055 | 4,230 | 51,700 | 2,115 |
| 2024-06-13 | 4,130 | 4,185 | 4,110 | 4,150 | 42,100 | 2,075 |
| 2024-06-12 | 4,070 | 4,145 | 4,045 | 4,140 | 47,900 | 2,070 |
| 2024-06-11 | 4,060 | 4,070 | 4,010 | 4,030 | 33,500 | 2,015 |
| 2024-06-10 | 3,970 | 4,050 | 3,970 | 4,050 | 49,100 | 2,025 |
| 2024-06-07 | 3,845 | 3,940 | 3,765 | 3,940 | 38,500 | 1,970 |
| 2024-06-06 | 3,850 | 3,860 | 3,800 | 3,825 | 32,100 | 1,912.50 |
| 2024-06-05 | 3,815 | 3,890 | 3,800 | 3,830 | 43,200 | 1,915 |
| 2024-06-04 | 3,840 | 3,840 | 3,750 | 3,810 | 48,400 | 1,905 |
| 2024-06-03 | 3,860 | 3,890 | 3,805 | 3,855 | 43,900 | 1,927.50 |
| 2024-05-31 | 3,680 | 3,845 | 3,665 | 3,815 | 64,300 | 1,907.50 |
| 2024-05-30 | 3,615 | 3,720 | 3,585 | 3,710 | 54,800 | 1,855 |
| 2024-05-29 | 3,605 | 3,645 | 3,570 | 3,615 | 43,500 | 1,807.50 |
| 2024-05-28 | 3,555 | 3,590 | 3,505 | 3,585 | 64,900 | 1,792.50 |
| 2024-05-27 | 3,400 | 3,500 | 3,385 | 3,485 | 65,300 | 1,742.50 |
| 2024-05-24 | 3,300 | 3,385 | 3,300 | 3,370 | 44,400 | 1,685 |
| 2024-05-23 | 3,225 | 3,370 | 3,200 | 3,335 | 118,300 | 1,667.50 |
| 2024-05-22 | 3,115 | 3,205 | 3,110 | 3,185 | 44,900 | 1,592.50 |
| 2024-05-21 | 3,155 | 3,185 | 3,095 | 3,100 | 27,800 | 1,550 |
| 2024-05-20 | 3,180 | 3,205 | 3,165 | 3,165 | 18,000 | 1,582.50 |
| 2024-05-17 | 3,135 | 3,215 | 3,115 | 3,160 | 43,300 | 1,580 |
| 2024-05-16 | 3,140 | 3,165 | 3,110 | 3,145 | 39,100 | 1,572.50 |
| 2024-05-15 | 3,170 | 3,170 | 3,115 | 3,130 | 39,300 | 1,565 |
| 2024-05-14 | 3,200 | 3,210 | 3,130 | 3,190 | 35,500 | 1,595 |
| 2024-05-13 | 3,155 | 3,270 | 3,155 | 3,255 | 93,400 | 1,627.50 |
| 2024-05-10 | 3,170 | 3,205 | 3,105 | 3,150 | 51,900 | 1,575 |
| 2024-05-09 | 3,215 | 3,240 | 3,160 | 3,220 | 50,000 | 1,610 |
| 2024-05-08 | 3,320 | 3,335 | 3,270 | 3,285 | 62,900 | 1,642.50 |
| 2024-05-07 | 3,230 | 3,370 | 3,180 | 3,355 | 123,000 | 1,677.50 |
| 2024-05-02 | 3,275 | 3,275 | 3,095 | 3,240 | 434,100 | 1,620 |
| 2024-05-01 | 3,035 | 3,075 | 3,025 | 3,065 | 12,600 | 1,532.50 |
| 2024-04-30 | 2,974 | 3,070 | 2,961 | 3,060 | 21,800 | 1,530 |
| 2024-04-26 | 2,952 | 2,959 | 2,903 | 2,946 | 16,100 | 1,473 |
| 2024-04-25 | 2,974 | 2,996 | 2,946 | 2,980 | 13,900 | 1,490 |
| 2024-04-24 | 2,985 | 2,990 | 2,933 | 2,983 | 23,500 | 1,491.50 |
| 2024-04-23 | 2,950 | 2,971 | 2,930 | 2,950 | 7,600 | 1,475 |
| 2024-04-22 | 2,902 | 2,947 | 2,888 | 2,947 | 21,100 | 1,473.50 |
| 2024-04-19 | 2,915 | 2,934 | 2,850 | 2,885 | 15,500 | 1,442.50 |
| 2024-04-18 | 2,862 | 2,978 | 2,843 | 2,959 | 24,800 | 1,479.50 |
| 2024-04-17 | 2,882 | 2,913 | 2,828 | 2,835 | 16,300 | 1,417.50 |
| 2024-04-16 | 2,918 | 2,918 | 2,837 | 2,882 | 20,300 | 1,441 |
| 2024-04-15 | 2,955 | 2,966 | 2,927 | 2,927 | 7,700 | 1,463.50 |
| 2024-04-12 | 2,972 | 2,989 | 2,951 | 2,962 | 15,600 | 1,481 |
| 2024-04-11 | 2,980 | 3,000 | 2,928 | 2,972 | 15,600 | 1,486 |
| 2024-04-10 | 2,990 | 3,045 | 2,990 | 3,005 | 12,200 | 1,502.50 |
| 2024-04-09 | 2,971 | 3,025 | 2,971 | 3,005 | 11,200 | 1,502.50 |
| 2024-04-08 | 2,931 | 3,005 | 2,931 | 3,000 | 33,500 | 1,500 |
| 2024-04-05 | 2,885 | 2,961 | 2,880 | 2,930 | 14,100 | 1,465 |
| 2024-04-04 | 2,941 | 2,968 | 2,889 | 2,919 | 20,400 | 1,459.50 |
| 2024-04-03 | 2,949 | 2,971 | 2,915 | 2,943 | 30,300 | 1,471.50 |
| 2024-04-02 | 3,045 | 3,070 | 2,957 | 2,999 | 34,000 | 1,499.50 |
| 2024-04-01 | 3,135 | 3,140 | 3,025 | 3,070 | 51,500 | 1,535 |
| 2024-03-29 | 2,898 | 2,945 | 2,889 | 2,938 | 24,200 | 1,469 |
| 2024-03-28 | 2,922 | 2,951 | 2,885 | 2,895 | 42,800 | 1,447.50 |
| 2024-03-27 | 2,984 | 3,010 | 2,943 | 2,989 | 107,700 | 1,494.50 |
| 2024-03-26 | 2,968 | 2,980 | 2,917 | 2,934 | 44,300 | 1,467 |
| 2024-03-25 | 2,989 | 3,010 | 2,952 | 2,997 | 62,500 | 1,498.50 |
| 2024-03-22 | 2,938 | 2,940 | 2,866 | 2,895 | 50,000 | 1,447.50 |
| 2024-03-21 | 2,978 | 3,005 | 2,963 | 2,968 | 41,900 | 1,484 |
| 2024-03-19 | 2,920 | 2,962 | 2,920 | 2,940 | 21,300 | 1,470 |
| 2024-03-18 | 2,966 | 2,989 | 2,913 | 2,952 | 40,100 | 1,476 |
| 2024-03-15 | 2,917 | 2,956 | 2,895 | 2,932 | 31,600 | 1,466 |
| 2024-03-14 | 2,806 | 2,874 | 2,791 | 2,874 | 36,000 | 1,437 |
| 2024-03-13 | 2,784 | 2,809 | 2,765 | 2,780 | 27,100 | 1,390 |
| 2024-03-12 | 2,720 | 2,742 | 2,706 | 2,742 | 26,400 | 1,371 |
| 2024-03-11 | 2,736 | 2,745 | 2,690 | 2,714 | 21,500 | 1,357 |
| 2024-03-08 | 2,685 | 2,783 | 2,685 | 2,772 | 43,500 | 1,386 |
| 2024-03-07 | 2,714 | 2,739 | 2,711 | 2,711 | 23,500 | 1,355.50 |
| 2024-03-06 | 2,700 | 2,738 | 2,696 | 2,711 | 22,900 | 1,355.50 |
| 2024-03-05 | 2,652 | 2,750 | 2,644 | 2,727 | 28,800 | 1,363.50 |
| 2024-03-04 | 2,700 | 2,702 | 2,653 | 2,672 | 44,500 | 1,336 |
| 2024-03-01 | 2,698 | 2,724 | 2,685 | 2,707 | 21,600 | 1,353.50 |
| 2024-02-29 | 2,701 | 2,713 | 2,672 | 2,698 | 19,800 | 1,349 |
| 2024-02-28 | 2,681 | 2,726 | 2,680 | 2,708 | 18,200 | 1,354 |
| 2024-02-27 | 2,697 | 2,729 | 2,689 | 2,690 | 15,300 | 1,345 |
| 2024-02-26 | 2,692 | 2,734 | 2,692 | 2,697 | 13,200 | 1,348.50 |
| 2024-02-22 | 2,720 | 2,721 | 2,688 | 2,699 | 15,000 | 1,349.50 |
| 2024-02-21 | 2,673 | 2,732 | 2,673 | 2,720 | 16,400 | 1,360 |
| 2024-02-20 | 2,690 | 2,738 | 2,681 | 2,681 | 26,100 | 1,340.50 |
| 2024-02-19 | 2,760 | 2,760 | 2,687 | 2,690 | 34,400 | 1,345 |
| 2024-02-16 | 2,826 | 2,841 | 2,760 | 2,760 | 30,200 | 1,380 |
| 2024-02-15 | 2,862 | 2,862 | 2,771 | 2,817 | 17,600 | 1,408.50 |
| 2024-02-14 | 2,819 | 2,865 | 2,770 | 2,862 | 28,700 | 1,431 |
| 2024-02-13 | 2,753 | 2,819 | 2,753 | 2,819 | 26,200 | 1,409.50 |
| 2024-02-09 | 2,659 | 2,742 | 2,659 | 2,742 | 13,900 | 1,371 |
| 2024-02-08 | 2,670 | 2,708 | 2,642 | 2,685 | 54,500 | 1,342.50 |
| 2024-02-07 | 2,700 | 2,720 | 2,663 | 2,685 | 52,300 | 1,342.50 |
| 2024-02-06 | 2,791 | 2,819 | 2,746 | 2,752 | 57,600 | 1,376 |
| 2024-02-05 | 2,964 | 2,964 | 2,868 | 2,891 | 64,300 | 1,445.50 |
| 2024-02-02 | 2,836 | 2,859 | 2,780 | 2,816 | 32,300 | 1,408 |
| 2024-02-01 | 2,819 | 2,884 | 2,819 | 2,856 | 23,300 | 1,428 |
| 2024-01-31 | 2,825 | 2,871 | 2,807 | 2,857 | 22,000 | 1,428.50 |
| 2024-01-30 | 2,941 | 2,947 | 2,803 | 2,839 | 48,200 | 1,419.50 |
| 2024-01-29 | 2,950 | 2,996 | 2,948 | 2,962 | 46,800 | 1,481 |
| 2024-01-26 | 2,893 | 2,948 | 2,893 | 2,941 | 56,200 | 1,470.50 |
| 2024-01-25 | 2,841 | 2,897 | 2,840 | 2,888 | 36,400 | 1,444 |
| 2024-01-24 | 2,830 | 2,865 | 2,814 | 2,825 | 40,800 | 1,412.50 |
| 2024-01-23 | 2,812 | 2,836 | 2,794 | 2,814 | 14,400 | 1,407 |
| 2024-01-22 | 2,802 | 2,823 | 2,787 | 2,799 | 15,800 | 1,399.50 |
| 2024-01-19 | 2,801 | 2,819 | 2,785 | 2,792 | 18,200 | 1,396 |
| 2024-01-18 | 2,741 | 2,825 | 2,741 | 2,804 | 19,100 | 1,402 |
| 2024-01-17 | 2,789 | 2,818 | 2,759 | 2,761 | 17,200 | 1,380.50 |
| 2024-01-16 | 2,801 | 2,818 | 2,783 | 2,789 | 22,900 | 1,394.50 |
| 2024-01-15 | 2,829 | 2,850 | 2,808 | 2,815 | 24,400 | 1,407.50 |
| 2024-01-12 | 2,789 | 2,827 | 2,781 | 2,808 | 21,400 | 1,404 |
| 2024-01-11 | 2,800 | 2,816 | 2,760 | 2,792 | 23,600 | 1,396 |
| 2024-01-10 | 2,760 | 2,801 | 2,750 | 2,796 | 24,900 | 1,398 |
| 2024-01-09 | 2,748 | 2,771 | 2,745 | 2,756 | 15,200 | 1,378 |
| 2024-01-05 | 2,759 | 2,767 | 2,713 | 2,733 | 18,300 | 1,366.50 |
| 2024-01-04 | 2,720 | 2,746 | 2,700 | 2,746 | 17,400 | 1,373 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2004-03-26]1株→1.5株 [1990-09-25]1株→1.1株 [1988-03-28]1株→1.2株
