8871 (株)ゴールドクレスト 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 | 2,892 | 2,973 | 2,872 | 2,955 | 35,400 | 2,955 |
| 2024-11-21 | 2,900 | 2,912 | 2,820 | 2,896 | 88,200 | 2,896 |
| 2024-11-20 | 2,979 | 3,010 | 2,900 | 2,900 | 22,900 | 2,900 |
| 2024-11-19 | 2,986 | 3,025 | 2,986 | 2,986 | 67,000 | 2,986 |
| 2024-11-18 | 3,025 | 3,040 | 2,972 | 2,972 | 31,000 | 2,972 |
| 2024-11-15 | 3,025 | 3,095 | 3,005 | 3,005 | 44,000 | 3,005 |
| 2024-11-14 | 3,000 | 3,040 | 2,985 | 3,025 | 24,400 | 3,025 |
| 2024-11-13 | 3,005 | 3,025 | 2,965 | 2,986 | 43,800 | 2,986 |
| 2024-11-12 | 3,035 | 3,080 | 3,000 | 3,005 | 36,200 | 3,005 |
| 2024-11-11 | 2,989 | 3,025 | 2,988 | 3,020 | 25,000 | 3,020 |
| 2024-11-08 | 3,015 | 3,065 | 2,995 | 3,010 | 48,100 | 3,010 |
| 2024-11-07 | 3,005 | 3,090 | 2,997 | 3,020 | 38,900 | 3,020 |
| 2024-11-06 | 3,040 | 3,100 | 2,966 | 3,020 | 52,500 | 3,020 |
| 2024-11-05 | 3,100 | 3,135 | 3,045 | 3,045 | 37,700 | 3,045 |
| 2024-11-01 | 2,993 | 3,180 | 2,920 | 3,100 | 103,600 | 3,100 |
| 2024-10-31 | 3,010 | 3,040 | 2,951 | 2,993 | 75,000 | 2,993 |
| 2024-10-30 | 2,992 | 3,095 | 2,980 | 3,000 | 354,600 | 3,000 |
| 2024-10-29 | 3,035 | 3,050 | 3,010 | 3,015 | 32,100 | 3,015 |
| 2024-10-28 | 3,090 | 3,130 | 3,020 | 3,025 | 41,600 | 3,025 |
| 2024-10-25 | 3,050 | 3,080 | 3,025 | 3,070 | 35,800 | 3,070 |
| 2024-10-24 | 3,015 | 3,080 | 3,000 | 3,040 | 45,600 | 3,040 |
| 2024-10-23 | 3,130 | 3,130 | 3,035 | 3,045 | 55,800 | 3,045 |
| 2024-10-22 | 3,265 | 3,280 | 3,075 | 3,125 | 74,700 | 3,125 |
| 2024-10-21 | 3,325 | 3,325 | 3,290 | 3,310 | 27,600 | 3,310 |
| 2024-10-18 | 3,360 | 3,360 | 3,290 | 3,325 | 27,900 | 3,325 |
| 2024-10-17 | 3,305 | 3,390 | 3,305 | 3,330 | 67,100 | 3,330 |
| 2024-10-16 | 3,210 | 3,315 | 3,210 | 3,300 | 52,100 | 3,300 |
| 2024-10-15 | 3,220 | 3,250 | 3,160 | 3,235 | 103,700 | 3,235 |
| 2024-10-11 | 3,180 | 3,230 | 3,130 | 3,230 | 58,700 | 3,230 |
| 2024-10-10 | 3,140 | 3,200 | 3,080 | 3,180 | 67,000 | 3,180 |
| 2024-10-09 | 3,130 | 3,170 | 3,110 | 3,140 | 101,400 | 3,140 |
| 2024-10-08 | 3,240 | 3,255 | 3,115 | 3,155 | 211,800 | 3,155 |
| 2024-10-07 | 3,300 | 3,390 | 3,295 | 3,380 | 59,200 | 3,380 |
| 2024-10-04 | 3,305 | 3,325 | 3,300 | 3,300 | 20,700 | 3,300 |
| 2024-10-03 | 3,350 | 3,370 | 3,295 | 3,295 | 34,000 | 3,295 |
| 2024-10-02 | 3,295 | 3,335 | 3,280 | 3,320 | 42,000 | 3,320 |
| 2024-10-01 | 3,260 | 3,310 | 3,260 | 3,300 | 29,800 | 3,300 |
| 2024-09-30 | 3,170 | 3,260 | 3,170 | 3,245 | 58,000 | 3,245 |
| 2024-09-27 | 3,395 | 3,410 | 3,280 | 3,300 | 40,700 | 3,300 |
| 2024-09-26 | 3,335 | 3,395 | 3,305 | 3,385 | 57,600 | 3,385 |
| 2024-09-25 | 3,310 | 3,345 | 3,200 | 3,325 | 27,600 | 3,325 |
| 2024-09-24 | 3,370 | 3,375 | 3,290 | 3,310 | 35,700 | 3,310 |
| 2024-09-20 | 3,350 | 3,445 | 3,330 | 3,345 | 102,100 | 3,345 |
| 2024-09-19 | 3,395 | 3,415 | 3,300 | 3,300 | 37,200 | 3,300 |
| 2024-09-18 | 3,265 | 3,355 | 3,265 | 3,355 | 72,800 | 3,355 |
| 2024-09-17 | 3,090 | 3,265 | 3,015 | 3,265 | 70,900 | 3,265 |
| 2024-09-13 | 3,150 | 3,190 | 3,100 | 3,120 | 44,800 | 3,120 |
| 2024-09-12 | 3,150 | 3,220 | 3,145 | 3,190 | 39,200 | 3,190 |
| 2024-09-11 | 3,205 | 3,230 | 3,165 | 3,180 | 43,600 | 3,180 |
| 2024-09-10 | 3,145 | 3,225 | 3,145 | 3,200 | 40,600 | 3,200 |
| 2024-09-09 | 2,955 | 3,145 | 2,952 | 3,145 | 82,600 | 3,145 |
| 2024-09-06 | 2,978 | 3,080 | 2,978 | 3,080 | 55,900 | 3,080 |
| 2024-09-05 | 2,880 | 2,970 | 2,872 | 2,965 | 37,300 | 2,965 |
| 2024-09-04 | 2,950 | 2,950 | 2,897 | 2,921 | 37,600 | 2,921 |
| 2024-09-03 | 2,923 | 2,965 | 2,923 | 2,965 | 27,200 | 2,965 |
| 2024-09-02 | 2,914 | 2,935 | 2,877 | 2,924 | 41,400 | 2,924 |
| 2024-08-30 | 2,801 | 2,920 | 2,801 | 2,920 | 87,000 | 2,920 |
| 2024-08-29 | 2,808 | 2,867 | 2,803 | 2,811 | 47,500 | 2,811 |
| 2024-08-28 | 2,859 | 2,870 | 2,840 | 2,858 | 15,600 | 2,858 |
| 2024-08-27 | 2,843 | 2,869 | 2,831 | 2,853 | 33,700 | 2,853 |
| 2024-08-26 | 2,882 | 2,908 | 2,823 | 2,840 | 41,400 | 2,840 |
| 2024-08-23 | 2,876 | 2,911 | 2,849 | 2,895 | 30,700 | 2,895 |
| 2024-08-22 | 2,866 | 2,901 | 2,859 | 2,894 | 28,600 | 2,894 |
| 2024-08-21 | 2,822 | 2,872 | 2,818 | 2,845 | 22,300 | 2,845 |
| 2024-08-20 | 2,845 | 2,884 | 2,830 | 2,870 | 32,000 | 2,870 |
| 2024-08-19 | 2,867 | 2,904 | 2,821 | 2,842 | 38,100 | 2,842 |
| 2024-08-16 | 2,867 | 2,883 | 2,834 | 2,867 | 18,000 | 2,867 |
| 2024-08-15 | 2,792 | 2,884 | 2,792 | 2,850 | 26,300 | 2,850 |
| 2024-08-14 | 2,842 | 2,842 | 2,792 | 2,819 | 37,200 | 2,819 |
| 2024-08-13 | 2,700 | 2,813 | 2,650 | 2,792 | 57,800 | 2,792 |
| 2024-08-09 | 2,840 | 2,849 | 2,775 | 2,800 | 45,300 | 2,800 |
| 2024-08-08 | 2,719 | 2,824 | 2,719 | 2,800 | 43,200 | 2,800 |
| 2024-08-07 | 2,715 | 2,900 | 2,700 | 2,796 | 89,500 | 2,796 |
| 2024-08-06 | 2,483 | 2,789 | 2,483 | 2,766 | 109,200 | 2,766 |
| 2024-08-05 | 2,454 | 2,624 | 2,454 | 2,533 | 218,500 | 2,533 |
| 2024-08-02 | 2,701 | 2,831 | 2,631 | 2,638 | 85,400 | 2,638 |
| 2024-08-01 | 2,790 | 2,840 | 2,696 | 2,747 | 96,100 | 2,747 |
| 2024-07-31 | 2,815 | 2,924 | 2,812 | 2,890 | 33,500 | 2,890 |
| 2024-07-30 | 2,874 | 2,902 | 2,842 | 2,848 | 35,800 | 2,848 |
| 2024-07-29 | 2,802 | 2,892 | 2,802 | 2,884 | 32,200 | 2,884 |
| 2024-07-26 | 2,787 | 2,828 | 2,787 | 2,802 | 31,500 | 2,802 |
| 2024-07-25 | 2,746 | 2,850 | 2,719 | 2,814 | 46,100 | 2,814 |
| 2024-07-24 | 2,828 | 2,858 | 2,794 | 2,794 | 35,800 | 2,794 |
| 2024-07-23 | 2,825 | 2,867 | 2,808 | 2,836 | 31,900 | 2,836 |
| 2024-07-22 | 2,784 | 2,826 | 2,772 | 2,797 | 45,200 | 2,797 |
| 2024-07-19 | 2,767 | 2,809 | 2,767 | 2,800 | 66,600 | 2,800 |
| 2024-07-18 | 2,721 | 2,808 | 2,721 | 2,794 | 49,200 | 2,794 |
| 2024-07-17 | 2,777 | 2,804 | 2,751 | 2,771 | 28,200 | 2,771 |
| 2024-07-16 | 2,739 | 2,766 | 2,737 | 2,750 | 35,200 | 2,750 |
| 2024-07-12 | 2,661 | 2,735 | 2,643 | 2,708 | 28,700 | 2,708 |
| 2024-07-11 | 2,680 | 2,698 | 2,666 | 2,674 | 36,100 | 2,674 |
| 2024-07-10 | 2,593 | 2,661 | 2,593 | 2,655 | 44,300 | 2,655 |
| 2024-07-09 | 2,606 | 2,643 | 2,605 | 2,616 | 29,500 | 2,616 |
| 2024-07-08 | 2,648 | 2,649 | 2,571 | 2,626 | 98,600 | 2,626 |
| 2024-07-05 | 2,700 | 2,724 | 2,626 | 2,642 | 45,400 | 2,642 |
| 2024-07-04 | 2,699 | 2,726 | 2,683 | 2,721 | 24,700 | 2,721 |
| 2024-07-03 | 2,656 | 2,713 | 2,656 | 2,700 | 23,300 | 2,700 |
| 2024-07-02 | 2,694 | 2,714 | 2,681 | 2,683 | 39,000 | 2,683 |
| 2024-07-01 | 2,699 | 2,744 | 2,666 | 2,683 | 24,400 | 2,683 |
| 2024-06-28 | 2,682 | 2,708 | 2,677 | 2,690 | 29,700 | 2,690 |
| 2024-06-27 | 2,657 | 2,691 | 2,657 | 2,670 | 34,100 | 2,670 |
| 2024-06-26 | 2,646 | 2,671 | 2,606 | 2,647 | 24,800 | 2,647 |
| 2024-06-25 | 2,641 | 2,672 | 2,617 | 2,643 | 39,000 | 2,643 |
| 2024-06-24 | 2,717 | 2,719 | 2,627 | 2,647 | 35,000 | 2,647 |
| 2024-06-21 | 2,713 | 2,734 | 2,675 | 2,698 | 89,000 | 2,698 |
| 2024-06-20 | 2,653 | 2,687 | 2,592 | 2,675 | 51,100 | 2,675 |
| 2024-06-19 | 2,691 | 2,776 | 2,673 | 2,691 | 47,500 | 2,691 |
| 2024-06-18 | 2,650 | 2,683 | 2,643 | 2,665 | 24,400 | 2,665 |
| 2024-06-17 | 2,657 | 2,657 | 2,603 | 2,624 | 20,300 | 2,624 |
| 2024-06-14 | 2,607 | 2,680 | 2,604 | 2,672 | 48,200 | 2,672 |
| 2024-06-13 | 2,618 | 2,618 | 2,568 | 2,600 | 25,000 | 2,600 |
| 2024-06-12 | 2,615 | 2,631 | 2,597 | 2,613 | 17,700 | 2,613 |
| 2024-06-11 | 2,608 | 2,621 | 2,589 | 2,617 | 26,600 | 2,617 |
| 2024-06-10 | 2,590 | 2,628 | 2,590 | 2,612 | 34,500 | 2,612 |
| 2024-06-07 | 2,570 | 2,642 | 2,570 | 2,597 | 68,700 | 2,597 |
| 2024-06-06 | 2,585 | 2,615 | 2,526 | 2,562 | 22,400 | 2,562 |
| 2024-06-05 | 2,542 | 2,620 | 2,492 | 2,604 | 51,300 | 2,604 |
| 2024-06-04 | 2,472 | 2,617 | 2,472 | 2,581 | 75,800 | 2,581 |
| 2024-06-03 | 2,432 | 2,493 | 2,430 | 2,493 | 50,100 | 2,493 |
| 2024-05-31 | 2,365 | 2,408 | 2,365 | 2,399 | 22,100 | 2,399 |
| 2024-05-30 | 2,325 | 2,363 | 2,310 | 2,353 | 24,700 | 2,353 |
| 2024-05-29 | 2,373 | 2,385 | 2,326 | 2,343 | 29,900 | 2,343 |
| 2024-05-28 | 2,430 | 2,443 | 2,393 | 2,394 | 28,300 | 2,394 |
| 2024-05-27 | 2,365 | 2,431 | 2,365 | 2,430 | 36,500 | 2,430 |
| 2024-05-24 | 2,335 | 2,376 | 2,310 | 2,364 | 19,600 | 2,364 |
| 2024-05-23 | 2,410 | 2,412 | 2,343 | 2,381 | 31,900 | 2,381 |
| 2024-05-22 | 2,477 | 2,486 | 2,386 | 2,408 | 43,400 | 2,408 |
| 2024-05-21 | 2,495 | 2,497 | 2,470 | 2,471 | 14,600 | 2,471 |
| 2024-05-20 | 2,460 | 2,519 | 2,460 | 2,474 | 18,700 | 2,474 |
| 2024-05-17 | 2,453 | 2,469 | 2,417 | 2,453 | 23,800 | 2,453 |
| 2024-05-16 | 2,507 | 2,527 | 2,439 | 2,453 | 36,400 | 2,453 |
| 2024-05-15 | 2,534 | 2,536 | 2,482 | 2,482 | 46,200 | 2,482 |
| 2024-05-14 | 2,550 | 2,553 | 2,508 | 2,546 | 58,500 | 2,546 |
| 2024-05-13 | 2,546 | 2,559 | 2,511 | 2,549 | 39,000 | 2,549 |
| 2024-05-10 | 2,567 | 2,659 | 2,532 | 2,578 | 86,600 | 2,578 |
| 2024-05-09 | 2,599 | 2,697 | 2,599 | 2,667 | 90,800 | 2,667 |
| 2024-05-08 | 2,571 | 2,602 | 2,547 | 2,587 | 49,400 | 2,587 |
| 2024-05-07 | 2,510 | 2,565 | 2,510 | 2,557 | 32,500 | 2,557 |
| 2024-05-02 | 2,491 | 2,532 | 2,491 | 2,502 | 17,400 | 2,502 |
| 2024-05-01 | 2,560 | 2,560 | 2,489 | 2,490 | 33,900 | 2,490 |
| 2024-04-30 | 2,480 | 2,549 | 2,472 | 2,549 | 37,800 | 2,549 |
| 2024-04-26 | 2,428 | 2,477 | 2,400 | 2,471 | 17,700 | 2,471 |
| 2024-04-25 | 2,386 | 2,462 | 2,386 | 2,427 | 43,900 | 2,427 |
| 2024-04-24 | 2,420 | 2,420 | 2,389 | 2,410 | 28,000 | 2,410 |
| 2024-04-23 | 2,410 | 2,424 | 2,389 | 2,404 | 16,300 | 2,404 |
| 2024-04-22 | 2,409 | 2,423 | 2,393 | 2,408 | 23,900 | 2,408 |
| 2024-04-19 | 2,423 | 2,423 | 2,336 | 2,372 | 53,400 | 2,372 |
| 2024-04-18 | 2,396 | 2,425 | 2,389 | 2,414 | 11,800 | 2,414 |
| 2024-04-17 | 2,435 | 2,470 | 2,388 | 2,388 | 34,500 | 2,388 |
| 2024-04-16 | 2,470 | 2,481 | 2,420 | 2,435 | 35,400 | 2,435 |
| 2024-04-15 | 2,460 | 2,511 | 2,430 | 2,491 | 60,400 | 2,491 |
| 2024-04-12 | 2,447 | 2,490 | 2,447 | 2,470 | 35,000 | 2,470 |
| 2024-04-11 | 2,456 | 2,473 | 2,431 | 2,445 | 36,900 | 2,445 |
| 2024-04-10 | 2,517 | 2,536 | 2,496 | 2,506 | 37,500 | 2,506 |
| 2024-04-09 | 2,426 | 2,502 | 2,426 | 2,490 | 34,600 | 2,490 |
| 2024-04-08 | 2,396 | 2,430 | 2,378 | 2,424 | 32,700 | 2,424 |
| 2024-04-05 | 2,379 | 2,409 | 2,362 | 2,371 | 37,100 | 2,371 |
| 2024-04-04 | 2,402 | 2,437 | 2,394 | 2,404 | 31,800 | 2,404 |
| 2024-04-03 | 2,443 | 2,443 | 2,366 | 2,377 | 48,000 | 2,377 |
| 2024-04-02 | 2,462 | 2,470 | 2,382 | 2,410 | 78,900 | 2,410 |
| 2024-04-01 | 2,583 | 2,583 | 2,446 | 2,462 | 64,600 | 2,462 |
| 2024-03-29 | 2,529 | 2,622 | 2,522 | 2,606 | 110,400 | 2,606 |
| 2024-03-28 | 2,525 | 2,547 | 2,493 | 2,531 | 68,800 | 2,531 |
| 2024-03-27 | 2,540 | 2,597 | 2,537 | 2,555 | 90,500 | 2,555 |
| 2024-03-26 | 2,464 | 2,550 | 2,457 | 2,537 | 57,000 | 2,537 |
| 2024-03-25 | 2,501 | 2,506 | 2,460 | 2,488 | 65,100 | 2,488 |
| 2024-03-22 | 2,437 | 2,526 | 2,433 | 2,523 | 73,200 | 2,523 |
| 2024-03-21 | 2,434 | 2,462 | 2,405 | 2,448 | 63,600 | 2,448 |
| 2024-03-19 | 2,364 | 2,411 | 2,321 | 2,404 | 103,300 | 2,404 |
| 2024-03-18 | 2,340 | 2,364 | 2,312 | 2,364 | 92,100 | 2,364 |
| 2024-03-15 | 2,305 | 2,346 | 2,282 | 2,330 | 60,800 | 2,330 |
| 2024-03-14 | 2,314 | 2,317 | 2,279 | 2,317 | 37,800 | 2,317 |
| 2024-03-13 | 2,265 | 2,312 | 2,264 | 2,295 | 40,200 | 2,295 |
| 2024-03-12 | 2,232 | 2,276 | 2,209 | 2,276 | 22,000 | 2,276 |
| 2024-03-11 | 2,292 | 2,292 | 2,201 | 2,239 | 62,400 | 2,239 |
| 2024-03-08 | 2,272 | 2,308 | 2,270 | 2,308 | 37,900 | 2,308 |
| 2024-03-07 | 2,289 | 2,305 | 2,257 | 2,290 | 62,500 | 2,290 |
| 2024-03-06 | 2,241 | 2,292 | 2,235 | 2,292 | 53,000 | 2,292 |
| 2024-03-05 | 2,249 | 2,278 | 2,236 | 2,250 | 43,300 | 2,250 |
| 2024-03-04 | 2,289 | 2,289 | 2,235 | 2,238 | 63,000 | 2,238 |
| 2024-03-01 | 2,308 | 2,308 | 2,242 | 2,288 | 43,900 | 2,288 |
| 2024-02-29 | 2,269 | 2,324 | 2,269 | 2,285 | 57,900 | 2,285 |
| 2024-02-28 | 2,249 | 2,292 | 2,245 | 2,268 | 38,200 | 2,268 |
| 2024-02-27 | 2,227 | 2,269 | 2,225 | 2,261 | 32,500 | 2,261 |
| 2024-02-26 | 2,251 | 2,253 | 2,216 | 2,227 | 36,800 | 2,227 |
| 2024-02-22 | 2,233 | 2,240 | 2,214 | 2,233 | 22,300 | 2,233 |
| 2024-02-21 | 2,246 | 2,270 | 2,218 | 2,226 | 23,400 | 2,226 |
| 2024-02-20 | 2,288 | 2,300 | 2,244 | 2,246 | 27,400 | 2,246 |
| 2024-02-19 | 2,278 | 2,294 | 2,260 | 2,288 | 21,300 | 2,288 |
| 2024-02-16 | 2,268 | 2,280 | 2,246 | 2,276 | 24,000 | 2,276 |
| 2024-02-15 | 2,255 | 2,266 | 2,213 | 2,228 | 26,000 | 2,228 |
| 2024-02-14 | 2,274 | 2,294 | 2,218 | 2,237 | 32,400 | 2,237 |
| 2024-02-13 | 2,235 | 2,311 | 2,215 | 2,303 | 61,300 | 2,303 |
| 2024-02-09 | 2,255 | 2,265 | 2,232 | 2,235 | 27,800 | 2,235 |
| 2024-02-08 | 2,277 | 2,277 | 2,229 | 2,266 | 47,800 | 2,266 |
| 2024-02-07 | 2,286 | 2,320 | 2,286 | 2,302 | 26,600 | 2,302 |
| 2024-02-06 | 2,347 | 2,347 | 2,286 | 2,291 | 38,100 | 2,291 |
| 2024-02-05 | 2,365 | 2,385 | 2,323 | 2,365 | 47,000 | 2,365 |
| 2024-02-02 | 2,341 | 2,378 | 2,316 | 2,341 | 42,000 | 2,341 |
| 2024-02-01 | 2,312 | 2,349 | 2,312 | 2,325 | 37,900 | 2,325 |
| 2024-01-31 | 2,323 | 2,360 | 2,315 | 2,360 | 29,400 | 2,360 |
| 2024-01-30 | 2,340 | 2,357 | 2,311 | 2,341 | 63,600 | 2,341 |
| 2024-01-29 | 2,375 | 2,394 | 2,340 | 2,340 | 70,500 | 2,340 |
| 2024-01-26 | 2,316 | 2,414 | 2,301 | 2,375 | 231,800 | 2,375 |
| 2024-01-25 | 2,280 | 2,359 | 2,274 | 2,321 | 116,400 | 2,321 |
| 2024-01-24 | 2,351 | 2,358 | 2,275 | 2,275 | 81,900 | 2,275 |
| 2024-01-23 | 2,330 | 2,375 | 2,323 | 2,357 | 96,400 | 2,357 |
| 2024-01-22 | 2,284 | 2,345 | 2,284 | 2,329 | 51,400 | 2,329 |
| 2024-01-19 | 2,313 | 2,313 | 2,276 | 2,279 | 47,700 | 2,279 |
| 2024-01-18 | 2,340 | 2,363 | 2,297 | 2,297 | 39,500 | 2,297 |
| 2024-01-17 | 2,346 | 2,371 | 2,335 | 2,351 | 100,600 | 2,351 |
| 2024-01-16 | 2,324 | 2,347 | 2,308 | 2,342 | 70,400 | 2,342 |
| 2024-01-15 | 2,297 | 2,328 | 2,297 | 2,323 | 44,400 | 2,323 |
| 2024-01-12 | 2,313 | 2,322 | 2,261 | 2,273 | 56,700 | 2,273 |
| 2024-01-11 | 2,311 | 2,340 | 2,309 | 2,312 | 34,800 | 2,312 |
| 2024-01-10 | 2,310 | 2,316 | 2,274 | 2,298 | 72,400 | 2,298 |
| 2024-01-09 | 2,273 | 2,314 | 2,260 | 2,310 | 69,100 | 2,310 |
| 2024-01-05 | 2,218 | 2,293 | 2,218 | 2,284 | 76,400 | 2,284 |
| 2024-01-04 | 2,210 | 2,222 | 2,180 | 2,213 | 50,400 | 2,213 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
