8020 兼松(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 | 2,763 | 2,776.5 | 2,712 | 2,713 | 267,100 | 2,713 |
| 2024-11-20 | 2,720 | 2,752.5 | 2,719.5 | 2,750 | 493,500 | 2,750 |
| 2024-11-19 | 2,708 | 2,725.5 | 2,701.5 | 2,720 | 335,200 | 2,720 |
| 2024-11-18 | 2,712 | 2,720 | 2,688 | 2,705 | 530,300 | 2,705 |
| 2024-11-15 | 2,730.5 | 2,735 | 2,701.5 | 2,712.5 | 432,000 | 2,712.50 |
| 2024-11-14 | 2,707 | 2,741.5 | 2,701 | 2,711.5 | 411,100 | 2,711.50 |
| 2024-11-13 | 2,713 | 2,718.5 | 2,680.5 | 2,702 | 674,600 | 2,702 |
| 2024-11-12 | 2,645 | 2,714 | 2,630 | 2,702 | 733,900 | 2,702 |
| 2024-11-11 | 2,620 | 2,645 | 2,614 | 2,622.5 | 396,200 | 2,622.50 |
| 2024-11-08 | 2,620 | 2,624 | 2,591.5 | 2,614 | 538,300 | 2,614 |
| 2024-11-07 | 2,610 | 2,621 | 2,570 | 2,620 | 649,500 | 2,620 |
| 2024-11-06 | 2,494.5 | 2,579 | 2,478 | 2,566.5 | 1,081,000 | 2,566.50 |
| 2024-11-05 | 2,369 | 2,525 | 2,340 | 2,503.5 | 1,574,200 | 2,503.50 |
| 2024-11-01 | 2,327.5 | 2,349 | 2,290 | 2,321 | 945,500 | 2,321 |
| 2024-10-31 | 2,342.5 | 2,345.5 | 2,314.5 | 2,344.5 | 521,800 | 2,344.50 |
| 2024-10-30 | 2,323 | 2,344 | 2,321 | 2,329 | 564,600 | 2,329 |
| 2024-10-29 | 2,312 | 2,320 | 2,298 | 2,315 | 346,600 | 2,315 |
| 2024-10-28 | 2,276 | 2,319 | 2,270 | 2,314 | 318,400 | 2,314 |
| 2024-10-25 | 2,282 | 2,293 | 2,264 | 2,282 | 411,000 | 2,282 |
| 2024-10-24 | 2,293 | 2,298 | 2,268 | 2,289 | 434,300 | 2,289 |
| 2024-10-23 | 2,334 | 2,338 | 2,300 | 2,309 | 492,300 | 2,309 |
| 2024-10-22 | 2,350 | 2,365 | 2,316 | 2,334 | 476,700 | 2,334 |
| 2024-10-21 | 2,337 | 2,358 | 2,323 | 2,348 | 510,600 | 2,348 |
| 2024-10-18 | 2,370 | 2,383 | 2,328 | 2,338 | 986,000 | 2,338 |
| 2024-10-17 | 2,362 | 2,368 | 2,342 | 2,344 | 3,690,200 | 2,344 |
| 2024-10-16 | 2,348 | 2,375 | 2,336 | 2,350 | 809,100 | 2,350 |
| 2024-10-15 | 2,330 | 2,374 | 2,318 | 2,359 | 1,047,300 | 2,359 |
| 2024-10-11 | 2,296 | 2,336 | 2,293 | 2,312 | 1,463,400 | 2,312 |
| 2024-10-10 | 2,308 | 2,320 | 2,290 | 2,302 | 3,309,500 | 2,302 |
| 2024-10-09 | 2,350 | 2,354 | 2,295 | 2,326 | 2,392,400 | 2,326 |
| 2024-10-08 | 2,387 | 2,390 | 2,345 | 2,347 | 535,000 | 2,347 |
| 2024-10-07 | 2,390 | 2,427 | 2,386 | 2,404 | 745,000 | 2,404 |
| 2024-10-04 | 2,343 | 2,377 | 2,341 | 2,363 | 1,014,300 | 2,363 |
| 2024-10-03 | 2,336 | 2,369 | 2,312 | 2,332 | 2,040,200 | 2,332 |
| 2024-10-02 | 2,431 | 2,458 | 2,408 | 2,420 | 249,000 | 2,420 |
| 2024-10-01 | 2,425 | 2,448 | 2,422 | 2,440 | 206,700 | 2,440 |
| 2024-09-30 | 2,380 | 2,434 | 2,380 | 2,419 | 345,300 | 2,419 |
| 2024-09-27 | 2,483 | 2,496 | 2,456 | 2,479 | 230,300 | 2,479 |
| 2024-09-26 | 2,485 | 2,505 | 2,468 | 2,505 | 375,100 | 2,505 |
| 2024-09-25 | 2,473 | 2,473 | 2,444 | 2,454 | 178,100 | 2,454 |
| 2024-09-24 | 2,488 | 2,491 | 2,464 | 2,476 | 328,700 | 2,476 |
| 2024-09-20 | 2,484 | 2,488 | 2,445 | 2,462 | 378,800 | 2,462 |
| 2024-09-19 | 2,429 | 2,458 | 2,418 | 2,440 | 255,900 | 2,440 |
| 2024-09-18 | 2,420 | 2,427 | 2,380 | 2,416 | 216,000 | 2,416 |
| 2024-09-17 | 2,404 | 2,427 | 2,361 | 2,394 | 221,300 | 2,394 |
| 2024-09-13 | 2,395 | 2,408 | 2,373 | 2,381 | 239,600 | 2,381 |
| 2024-09-12 | 2,398 | 2,423 | 2,386 | 2,408 | 243,900 | 2,408 |
| 2024-09-11 | 2,418 | 2,432 | 2,326 | 2,352 | 294,900 | 2,352 |
| 2024-09-10 | 2,434 | 2,458 | 2,415 | 2,450 | 249,300 | 2,450 |
| 2024-09-09 | 2,350 | 2,430 | 2,349 | 2,430 | 229,000 | 2,430 |
| 2024-09-06 | 2,435 | 2,451 | 2,408 | 2,434 | 274,800 | 2,434 |
| 2024-09-05 | 2,400 | 2,457 | 2,395 | 2,438 | 212,100 | 2,438 |
| 2024-09-04 | 2,451 | 2,477 | 2,427 | 2,429 | 312,000 | 2,429 |
| 2024-09-03 | 2,530 | 2,535 | 2,512 | 2,529 | 143,100 | 2,529 |
| 2024-09-02 | 2,530 | 2,531 | 2,490 | 2,519 | 215,400 | 2,519 |
| 2024-08-30 | 2,483 | 2,514 | 2,465 | 2,510 | 323,400 | 2,510 |
| 2024-08-29 | 2,422 | 2,474 | 2,414 | 2,474 | 302,900 | 2,474 |
| 2024-08-28 | 2,404 | 2,422 | 2,394 | 2,422 | 184,900 | 2,422 |
| 2024-08-27 | 2,410 | 2,419 | 2,389 | 2,417 | 152,000 | 2,417 |
| 2024-08-26 | 2,414 | 2,421 | 2,391 | 2,404 | 168,100 | 2,404 |
| 2024-08-23 | 2,418 | 2,442 | 2,413 | 2,432 | 129,800 | 2,432 |
| 2024-08-22 | 2,440 | 2,441 | 2,404 | 2,411 | 156,900 | 2,411 |
| 2024-08-21 | 2,411 | 2,428 | 2,404 | 2,427 | 150,200 | 2,427 |
| 2024-08-20 | 2,435 | 2,435 | 2,404 | 2,427 | 187,000 | 2,427 |
| 2024-08-19 | 2,430 | 2,450 | 2,401 | 2,414 | 270,700 | 2,414 |
| 2024-08-16 | 2,450 | 2,456 | 2,408 | 2,442 | 263,400 | 2,442 |
| 2024-08-15 | 2,350 | 2,387 | 2,343 | 2,382 | 204,100 | 2,382 |
| 2024-08-14 | 2,321 | 2,364 | 2,303 | 2,338 | 314,800 | 2,338 |
| 2024-08-13 | 2,290 | 2,325 | 2,271 | 2,313 | 290,800 | 2,313 |
| 2024-08-09 | 2,300 | 2,303 | 2,230 | 2,262 | 399,100 | 2,262 |
| 2024-08-08 | 2,226 | 2,288 | 2,218 | 2,226 | 464,500 | 2,226 |
| 2024-08-07 | 2,136 | 2,348 | 2,136 | 2,287 | 563,200 | 2,287 |
| 2024-08-06 | 2,230 | 2,253 | 2,131 | 2,186 | 587,400 | 2,186 |
| 2024-08-05 | 2,143 | 2,204 | 2,002 | 2,044 | 785,200 | 2,044 |
| 2024-08-02 | 2,374 | 2,428 | 2,270 | 2,320 | 711,300 | 2,320 |
| 2024-08-01 | 2,540 | 2,546 | 2,483 | 2,504 | 342,300 | 2,504 |
| 2024-07-31 | 2,504 | 2,569 | 2,486 | 2,561 | 270,800 | 2,561 |
| 2024-07-30 | 2,510 | 2,528 | 2,510 | 2,521 | 137,600 | 2,521 |
| 2024-07-29 | 2,522 | 2,559 | 2,511 | 2,534 | 201,700 | 2,534 |
| 2024-07-26 | 2,500 | 2,519 | 2,480 | 2,499 | 248,600 | 2,499 |
| 2024-07-25 | 2,497 | 2,519 | 2,479 | 2,489 | 309,700 | 2,489 |
| 2024-07-24 | 2,589 | 2,590 | 2,541 | 2,547 | 292,100 | 2,547 |
| 2024-07-23 | 2,617 | 2,628 | 2,590 | 2,590 | 170,200 | 2,590 |
| 2024-07-22 | 2,630 | 2,638 | 2,588 | 2,588 | 189,100 | 2,588 |
| 2024-07-19 | 2,662 | 2,666 | 2,624 | 2,638 | 252,800 | 2,638 |
| 2024-07-18 | 2,651 | 2,689 | 2,651 | 2,661 | 167,100 | 2,661 |
| 2024-07-17 | 2,685 | 2,699 | 2,673 | 2,687 | 201,600 | 2,687 |
| 2024-07-16 | 2,643 | 2,681 | 2,643 | 2,670 | 188,700 | 2,670 |
| 2024-07-12 | 2,652 | 2,672 | 2,619 | 2,629 | 425,200 | 2,629 |
| 2024-07-11 | 2,718 | 2,726 | 2,671 | 2,675 | 242,600 | 2,675 |
| 2024-07-10 | 2,665 | 2,683 | 2,650 | 2,675 | 228,700 | 2,675 |
| 2024-07-09 | 2,667 | 2,692 | 2,663 | 2,678 | 209,200 | 2,678 |
| 2024-07-08 | 2,660 | 2,688 | 2,644 | 2,671 | 230,500 | 2,671 |
| 2024-07-05 | 2,730 | 2,733 | 2,664 | 2,666 | 311,200 | 2,666 |
| 2024-07-04 | 2,725 | 2,728 | 2,709 | 2,727 | 184,900 | 2,727 |
| 2024-07-03 | 2,720 | 2,724 | 2,688 | 2,718 | 187,700 | 2,718 |
| 2024-07-02 | 2,710 | 2,730 | 2,700 | 2,720 | 231,300 | 2,720 |
| 2024-07-01 | 2,714 | 2,725 | 2,690 | 2,707 | 180,700 | 2,707 |
| 2024-06-28 | 2,688 | 2,713 | 2,679 | 2,694 | 209,800 | 2,694 |
| 2024-06-27 | 2,661 | 2,673 | 2,641 | 2,670 | 346,300 | 2,670 |
| 2024-06-26 | 2,630 | 2,660 | 2,621 | 2,660 | 187,900 | 2,660 |
| 2024-06-25 | 2,603 | 2,642 | 2,593 | 2,642 | 211,100 | 2,642 |
| 2024-06-24 | 2,577 | 2,598 | 2,570 | 2,585 | 240,300 | 2,585 |
| 2024-06-21 | 2,589 | 2,596 | 2,562 | 2,577 | 310,500 | 2,577 |
| 2024-06-20 | 2,621 | 2,621 | 2,563 | 2,590 | 244,000 | 2,590 |
| 2024-06-19 | 2,590 | 2,626 | 2,590 | 2,623 | 133,100 | 2,623 |
| 2024-06-18 | 2,600 | 2,608 | 2,573 | 2,590 | 148,800 | 2,590 |
| 2024-06-17 | 2,643 | 2,643 | 2,567 | 2,588 | 318,400 | 2,588 |
| 2024-06-14 | 2,585 | 2,656 | 2,570 | 2,644 | 437,400 | 2,644 |
| 2024-06-13 | 2,701 | 2,710 | 2,605 | 2,617 | 650,600 | 2,617 |
| 2024-06-12 | 2,703 | 2,729 | 2,688 | 2,716 | 196,000 | 2,716 |
| 2024-06-11 | 2,738 | 2,758 | 2,710 | 2,713 | 234,700 | 2,713 |
| 2024-06-10 | 2,705 | 2,728 | 2,693 | 2,721 | 142,600 | 2,721 |
| 2024-06-07 | 2,669 | 2,714 | 2,669 | 2,699 | 216,300 | 2,699 |
| 2024-06-06 | 2,690 | 2,699 | 2,658 | 2,670 | 360,400 | 2,670 |
| 2024-06-05 | 2,755 | 2,771 | 2,684 | 2,685 | 380,300 | 2,685 |
| 2024-06-04 | 2,738 | 2,800 | 2,732 | 2,800 | 430,600 | 2,800 |
| 2024-06-03 | 2,710 | 2,740 | 2,704 | 2,738 | 300,900 | 2,738 |
| 2024-05-31 | 2,658 | 2,696 | 2,653 | 2,691 | 511,300 | 2,691 |
| 2024-05-30 | 2,568 | 2,635 | 2,561 | 2,628 | 354,200 | 2,628 |
| 2024-05-29 | 2,651 | 2,660 | 2,589 | 2,589 | 296,800 | 2,589 |
| 2024-05-28 | 2,675 | 2,678 | 2,640 | 2,646 | 272,200 | 2,646 |
| 2024-05-27 | 2,650 | 2,670 | 2,644 | 2,669 | 183,600 | 2,669 |
| 2024-05-24 | 2,601 | 2,649 | 2,598 | 2,644 | 196,400 | 2,644 |
| 2024-05-23 | 2,626 | 2,660 | 2,601 | 2,636 | 213,200 | 2,636 |
| 2024-05-22 | 2,668 | 2,670 | 2,627 | 2,627 | 217,400 | 2,627 |
| 2024-05-21 | 2,645 | 2,693 | 2,645 | 2,671 | 216,300 | 2,671 |
| 2024-05-20 | 2,643 | 2,678 | 2,643 | 2,650 | 206,100 | 2,650 |
| 2024-05-17 | 2,595 | 2,649 | 2,591 | 2,643 | 209,700 | 2,643 |
| 2024-05-16 | 2,593 | 2,621 | 2,583 | 2,618 | 253,500 | 2,618 |
| 2024-05-15 | 2,609 | 2,619 | 2,588 | 2,589 | 170,700 | 2,589 |
| 2024-05-14 | 2,632 | 2,643 | 2,570 | 2,605 | 401,800 | 2,605 |
| 2024-05-13 | 2,690 | 2,701 | 2,630 | 2,635 | 341,900 | 2,635 |
| 2024-05-10 | 2,674 | 2,733 | 2,657 | 2,699 | 525,900 | 2,699 |
| 2024-05-09 | 2,631 | 2,718 | 2,628 | 2,661 | 735,600 | 2,661 |
| 2024-05-08 | 2,574 | 2,627 | 2,562 | 2,591 | 730,100 | 2,591 |
| 2024-05-07 | 2,618 | 2,618 | 2,505 | 2,554 | 1,660,500 | 2,554 |
| 2024-05-02 | 2,553 | 2,575 | 2,529 | 2,568 | 254,000 | 2,568 |
| 2024-05-01 | 2,531 | 2,555 | 2,520 | 2,542 | 233,400 | 2,542 |
| 2024-04-30 | 2,524 | 2,571 | 2,507 | 2,569 | 309,800 | 2,569 |
| 2024-04-26 | 2,488 | 2,507 | 2,460 | 2,491 | 258,600 | 2,491 |
| 2024-04-25 | 2,499 | 2,513 | 2,469 | 2,479 | 254,300 | 2,479 |
| 2024-04-24 | 2,505 | 2,522 | 2,488 | 2,518 | 295,500 | 2,518 |
| 2024-04-23 | 2,504 | 2,515 | 2,481 | 2,487 | 229,300 | 2,487 |
| 2024-04-22 | 2,483 | 2,522 | 2,477 | 2,503 | 268,400 | 2,503 |
| 2024-04-19 | 2,471 | 2,488 | 2,428 | 2,453 | 353,600 | 2,453 |
| 2024-04-18 | 2,488 | 2,515 | 2,465 | 2,501 | 228,300 | 2,501 |
| 2024-04-17 | 2,510 | 2,522 | 2,475 | 2,489 | 284,000 | 2,489 |
| 2024-04-16 | 2,610 | 2,617 | 2,511 | 2,518 | 440,900 | 2,518 |
| 2024-04-15 | 2,593 | 2,620 | 2,568 | 2,620 | 215,400 | 2,620 |
| 2024-04-12 | 2,580 | 2,612 | 2,561 | 2,604 | 311,400 | 2,604 |
| 2024-04-11 | 2,561 | 2,585 | 2,558 | 2,574 | 185,400 | 2,574 |
| 2024-04-10 | 2,594 | 2,594 | 2,573 | 2,583 | 226,000 | 2,583 |
| 2024-04-09 | 2,558 | 2,594 | 2,558 | 2,594 | 196,100 | 2,594 |
| 2024-04-08 | 2,545 | 2,557 | 2,532 | 2,554 | 243,000 | 2,554 |
| 2024-04-05 | 2,496 | 2,528 | 2,488 | 2,528 | 307,200 | 2,528 |
| 2024-04-04 | 2,538 | 2,538 | 2,501 | 2,505 | 283,500 | 2,505 |
| 2024-04-03 | 2,490 | 2,548 | 2,473 | 2,507 | 439,500 | 2,507 |
| 2024-04-02 | 2,526 | 2,533 | 2,481 | 2,503 | 397,100 | 2,503 |
| 2024-04-01 | 2,593 | 2,599 | 2,504 | 2,526 | 292,800 | 2,526 |
| 2024-03-29 | 2,574 | 2,604 | 2,565 | 2,592 | 209,800 | 2,592 |
| 2024-03-28 | 2,600 | 2,606 | 2,566 | 2,575 | 344,800 | 2,575 |
| 2024-03-27 | 2,610 | 2,657 | 2,602 | 2,618 | 555,700 | 2,618 |
| 2024-03-26 | 2,556 | 2,580 | 2,556 | 2,575 | 269,500 | 2,575 |
| 2024-03-25 | 2,560 | 2,586 | 2,547 | 2,568 | 327,500 | 2,568 |
| 2024-03-22 | 2,565 | 2,583 | 2,546 | 2,570 | 353,400 | 2,570 |
| 2024-03-21 | 2,554 | 2,569 | 2,541 | 2,558 | 327,500 | 2,558 |
| 2024-03-19 | 2,478 | 2,526 | 2,472 | 2,514 | 282,200 | 2,514 |
| 2024-03-18 | 2,492 | 2,511 | 2,478 | 2,484 | 361,200 | 2,484 |
| 2024-03-15 | 2,415 | 2,473 | 2,410 | 2,449 | 708,100 | 2,449 |
| 2024-03-14 | 2,392 | 2,427 | 2,392 | 2,427 | 386,400 | 2,427 |
| 2024-03-13 | 2,468 | 2,474 | 2,368 | 2,387 | 404,500 | 2,387 |
| 2024-03-12 | 2,452 | 2,464 | 2,351 | 2,421 | 516,000 | 2,421 |
| 2024-03-11 | 2,515 | 2,528 | 2,423 | 2,452 | 501,100 | 2,452 |
| 2024-03-08 | 2,522 | 2,567 | 2,517 | 2,553 | 510,800 | 2,553 |
| 2024-03-07 | 2,554 | 2,560 | 2,510 | 2,520 | 423,800 | 2,520 |
| 2024-03-06 | 2,540 | 2,566 | 2,528 | 2,536 | 352,600 | 2,536 |
| 2024-03-05 | 2,429 | 2,549 | 2,407 | 2,548 | 663,700 | 2,548 |
| 2024-03-04 | 2,410 | 2,444 | 2,393 | 2,438 | 583,400 | 2,438 |
| 2024-03-01 | 2,387 | 2,408 | 2,370 | 2,384 | 355,800 | 2,384 |
| 2024-02-29 | 2,395 | 2,421 | 2,377 | 2,387 | 418,700 | 2,387 |
| 2024-02-28 | 2,398 | 2,414 | 2,372 | 2,386 | 324,600 | 2,386 |
| 2024-02-27 | 2,403 | 2,429 | 2,390 | 2,396 | 263,200 | 2,396 |
| 2024-02-26 | 2,424 | 2,431 | 2,391 | 2,391 | 360,700 | 2,391 |
| 2024-02-22 | 2,384 | 2,409 | 2,381 | 2,401 | 308,300 | 2,401 |
| 2024-02-21 | 2,365 | 2,389 | 2,360 | 2,372 | 290,400 | 2,372 |
| 2024-02-20 | 2,381 | 2,383 | 2,351 | 2,355 | 251,700 | 2,355 |
| 2024-02-19 | 2,370 | 2,376 | 2,354 | 2,375 | 207,700 | 2,375 |
| 2024-02-16 | 2,349 | 2,382 | 2,342 | 2,361 | 395,000 | 2,361 |
| 2024-02-15 | 2,359 | 2,362 | 2,331 | 2,335 | 251,600 | 2,335 |
| 2024-02-14 | 2,349 | 2,356 | 2,326 | 2,347 | 394,800 | 2,347 |
| 2024-02-13 | 2,384 | 2,390 | 2,323 | 2,355 | 441,300 | 2,355 |
| 2024-02-09 | 2,341 | 2,374 | 2,327 | 2,366 | 455,200 | 2,366 |
| 2024-02-08 | 2,330 | 2,342 | 2,288 | 2,337 | 448,500 | 2,337 |
| 2024-02-07 | 2,331 | 2,355 | 2,297 | 2,326 | 484,900 | 2,326 |
| 2024-02-06 | 2,305 | 2,376 | 2,286 | 2,332 | 565,200 | 2,332 |
| 2024-02-05 | 2,325 | 2,325 | 2,305 | 2,305 | 230,000 | 2,305 |
| 2024-02-02 | 2,312 | 2,328 | 2,287 | 2,308 | 290,400 | 2,308 |
| 2024-02-01 | 2,295 | 2,312 | 2,281 | 2,312 | 375,000 | 2,312 |
| 2024-01-31 | 2,270 | 2,300 | 2,262 | 2,300 | 261,700 | 2,300 |
| 2024-01-30 | 2,277 | 2,283 | 2,264 | 2,270 | 234,500 | 2,270 |
| 2024-01-29 | 2,245 | 2,282 | 2,245 | 2,277 | 310,100 | 2,277 |
| 2024-01-26 | 2,258 | 2,258 | 2,223 | 2,223 | 285,400 | 2,223 |
| 2024-01-25 | 2,240 | 2,264 | 2,240 | 2,264 | 217,600 | 2,264 |
| 2024-01-24 | 2,240 | 2,249 | 2,224 | 2,246 | 213,000 | 2,246 |
| 2024-01-23 | 2,249 | 2,267 | 2,240 | 2,247 | 268,400 | 2,247 |
| 2024-01-22 | 2,223 | 2,246 | 2,222 | 2,245 | 232,200 | 2,245 |
| 2024-01-19 | 2,227 | 2,230 | 2,207 | 2,212 | 233,000 | 2,212 |
| 2024-01-18 | 2,224 | 2,237 | 2,208 | 2,210 | 285,800 | 2,210 |
| 2024-01-17 | 2,220 | 2,256 | 2,219 | 2,219 | 467,700 | 2,219 |
| 2024-01-16 | 2,226 | 2,234 | 2,204 | 2,204 | 231,300 | 2,204 |
| 2024-01-15 | 2,177 | 2,239 | 2,177 | 2,227 | 474,600 | 2,227 |
| 2024-01-12 | 2,208 | 2,209 | 2,186 | 2,196 | 347,400 | 2,196 |
| 2024-01-11 | 2,195 | 2,221 | 2,193 | 2,198 | 483,500 | 2,198 |
| 2024-01-10 | 2,166 | 2,183 | 2,160 | 2,170 | 331,500 | 2,170 |
| 2024-01-09 | 2,159 | 2,178 | 2,140 | 2,156 | 332,000 | 2,156 |
| 2024-01-05 | 2,127 | 2,149 | 2,121 | 2,147 | 374,500 | 2,147 |
| 2024-01-04 | 2,066 | 2,109 | 2,048 | 2,101 | 342,700 | 2,101 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
