8919 (株)カチタス 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 | 2,091 | 2,104 | 2,049 | 2,078 | 232,600 | 2,078 |
| 2024-11-21 | 2,046 | 2,087 | 2,037 | 2,084 | 161,100 | 2,084 |
| 2024-11-20 | 2,051 | 2,099 | 2,048 | 2,068 | 148,100 | 2,068 |
| 2024-11-19 | 2,093 | 2,112 | 2,031 | 2,044 | 230,800 | 2,044 |
| 2024-11-18 | 2,104 | 2,109 | 2,058 | 2,081 | 217,000 | 2,081 |
| 2024-11-15 | 2,151 | 2,164 | 2,116 | 2,131 | 220,300 | 2,131 |
| 2024-11-14 | 2,165 | 2,169 | 2,123 | 2,128 | 335,700 | 2,128 |
| 2024-11-13 | 2,164 | 2,209 | 2,136 | 2,152 | 463,200 | 2,152 |
| 2024-11-12 | 2,106 | 2,160 | 2,092 | 2,145 | 449,400 | 2,145 |
| 2024-11-11 | 2,077 | 2,114 | 2,060 | 2,111 | 211,700 | 2,111 |
| 2024-11-08 | 2,149 | 2,149 | 2,084 | 2,100 | 330,600 | 2,100 |
| 2024-11-07 | 2,220 | 2,250 | 2,053 | 2,058 | 849,800 | 2,058 |
| 2024-11-06 | 1,944 | 1,967 | 1,903 | 1,944 | 420,400 | 1,944 |
| 2024-11-05 | 1,949 | 1,969 | 1,885 | 1,885 | 179,100 | 1,885 |
| 2024-11-01 | 1,932 | 1,954 | 1,921 | 1,940 | 114,400 | 1,940 |
| 2024-10-31 | 1,950 | 1,956 | 1,929 | 1,949 | 127,300 | 1,949 |
| 2024-10-30 | 1,941 | 1,965 | 1,930 | 1,940 | 280,500 | 1,940 |
| 2024-10-29 | 1,931 | 1,951 | 1,928 | 1,937 | 125,900 | 1,937 |
| 2024-10-28 | 1,900 | 1,943 | 1,900 | 1,925 | 83,000 | 1,925 |
| 2024-10-25 | 1,938 | 1,939 | 1,903 | 1,921 | 107,800 | 1,921 |
| 2024-10-24 | 1,891 | 1,916 | 1,882 | 1,907 | 104,700 | 1,907 |
| 2024-10-23 | 1,944 | 1,947 | 1,907 | 1,907 | 119,400 | 1,907 |
| 2024-10-22 | 1,937 | 1,962 | 1,918 | 1,935 | 186,700 | 1,935 |
| 2024-10-21 | 1,953 | 1,975 | 1,950 | 1,961 | 122,600 | 1,961 |
| 2024-10-18 | 1,970 | 1,985 | 1,949 | 1,950 | 124,800 | 1,950 |
| 2024-10-17 | 1,988 | 1,999 | 1,977 | 1,982 | 119,700 | 1,982 |
| 2024-10-16 | 1,980 | 2,014 | 1,969 | 1,982 | 158,900 | 1,982 |
| 2024-10-15 | 2,015 | 2,015 | 1,990 | 2,001 | 139,700 | 2,001 |
| 2024-10-11 | 1,993 | 2,013 | 1,993 | 2,000 | 145,100 | 2,000 |
| 2024-10-10 | 1,995 | 2,013 | 1,984 | 2,006 | 187,100 | 2,006 |
| 2024-10-09 | 2,008 | 2,008 | 1,980 | 1,995 | 143,900 | 1,995 |
| 2024-10-08 | 1,999 | 2,014 | 1,967 | 1,980 | 204,900 | 1,980 |
| 2024-10-07 | 2,060 | 2,065 | 2,016 | 2,018 | 126,800 | 2,018 |
| 2024-10-04 | 2,015 | 2,048 | 2,013 | 2,040 | 317,600 | 2,040 |
| 2024-10-03 | 2,003 | 2,024 | 1,992 | 2,008 | 248,800 | 2,008 |
| 2024-10-02 | 1,992 | 2,002 | 1,940 | 1,947 | 285,000 | 1,947 |
| 2024-10-01 | 2,001 | 2,013 | 1,985 | 2,011 | 171,800 | 2,011 |
| 2024-09-30 | 1,930 | 2,003 | 1,923 | 1,991 | 409,700 | 1,991 |
| 2024-09-27 | 1,985 | 2,026 | 1,972 | 1,994 | 377,000 | 1,994 |
| 2024-09-26 | 1,995 | 2,067 | 1,995 | 2,063 | 488,800 | 2,063 |
| 2024-09-25 | 1,924 | 1,988 | 1,924 | 1,969 | 336,900 | 1,969 |
| 2024-09-24 | 1,915 | 1,945 | 1,911 | 1,925 | 299,800 | 1,925 |
| 2024-09-20 | 1,910 | 1,948 | 1,878 | 1,911 | 1,140,700 | 1,911 |
| 2024-09-19 | 1,823 | 1,885 | 1,809 | 1,882 | 585,100 | 1,882 |
| 2024-09-18 | 1,760 | 1,840 | 1,753 | 1,816 | 440,500 | 1,816 |
| 2024-09-17 | 1,750 | 1,754 | 1,731 | 1,750 | 246,800 | 1,750 |
| 2024-09-13 | 1,732 | 1,747 | 1,720 | 1,740 | 264,500 | 1,740 |
| 2024-09-12 | 1,757 | 1,780 | 1,732 | 1,740 | 162,100 | 1,740 |
| 2024-09-11 | 1,757 | 1,778 | 1,717 | 1,733 | 219,100 | 1,733 |
| 2024-09-10 | 1,774 | 1,783 | 1,750 | 1,750 | 140,300 | 1,750 |
| 2024-09-09 | 1,750 | 1,779 | 1,745 | 1,779 | 238,900 | 1,779 |
| 2024-09-06 | 1,821 | 1,823 | 1,771 | 1,785 | 242,500 | 1,785 |
| 2024-09-05 | 1,800 | 1,815 | 1,770 | 1,811 | 238,100 | 1,811 |
| 2024-09-04 | 1,790 | 1,824 | 1,762 | 1,811 | 193,800 | 1,811 |
| 2024-09-03 | 1,840 | 1,870 | 1,840 | 1,870 | 206,000 | 1,870 |
| 2024-09-02 | 1,883 | 1,890 | 1,822 | 1,838 | 146,400 | 1,838 |
| 2024-08-30 | 1,875 | 1,879 | 1,854 | 1,878 | 171,300 | 1,878 |
| 2024-08-29 | 1,835 | 1,876 | 1,825 | 1,865 | 434,000 | 1,865 |
| 2024-08-28 | 1,881 | 1,884 | 1,830 | 1,840 | 271,100 | 1,840 |
| 2024-08-27 | 1,880 | 1,885 | 1,862 | 1,880 | 192,500 | 1,880 |
| 2024-08-26 | 1,828 | 1,879 | 1,821 | 1,873 | 267,200 | 1,873 |
| 2024-08-23 | 1,839 | 1,870 | 1,800 | 1,814 | 292,800 | 1,814 |
| 2024-08-22 | 1,803 | 1,839 | 1,801 | 1,825 | 181,500 | 1,825 |
| 2024-08-21 | 1,788 | 1,830 | 1,777 | 1,817 | 128,500 | 1,817 |
| 2024-08-20 | 1,773 | 1,807 | 1,753 | 1,800 | 279,900 | 1,800 |
| 2024-08-19 | 1,748 | 1,773 | 1,736 | 1,748 | 214,000 | 1,748 |
| 2024-08-16 | 1,794 | 1,797 | 1,754 | 1,769 | 221,100 | 1,769 |
| 2024-08-15 | 1,772 | 1,797 | 1,762 | 1,786 | 351,800 | 1,786 |
| 2024-08-14 | 1,700 | 1,745 | 1,688 | 1,740 | 252,100 | 1,740 |
| 2024-08-13 | 1,709 | 1,718 | 1,681 | 1,700 | 222,800 | 1,700 |
| 2024-08-09 | 1,732 | 1,750 | 1,665 | 1,715 | 295,600 | 1,715 |
| 2024-08-08 | 1,650 | 1,736 | 1,650 | 1,700 | 245,500 | 1,700 |
| 2024-08-07 | 1,618 | 1,767 | 1,602 | 1,718 | 455,300 | 1,718 |
| 2024-08-06 | 1,692 | 1,754 | 1,671 | 1,738 | 436,500 | 1,738 |
| 2024-08-05 | 1,754 | 1,763 | 1,577 | 1,596 | 622,500 | 1,596 |
| 2024-08-02 | 1,778 | 1,795 | 1,748 | 1,758 | 370,600 | 1,758 |
| 2024-08-01 | 1,828 | 1,828 | 1,760 | 1,777 | 449,000 | 1,777 |
| 2024-07-31 | 1,848 | 1,879 | 1,825 | 1,879 | 154,500 | 1,879 |
| 2024-07-30 | 1,878 | 1,888 | 1,850 | 1,861 | 170,400 | 1,861 |
| 2024-07-29 | 1,884 | 1,894 | 1,857 | 1,889 | 200,000 | 1,889 |
| 2024-07-26 | 1,858 | 1,881 | 1,835 | 1,854 | 164,000 | 1,854 |
| 2024-07-25 | 1,872 | 1,877 | 1,821 | 1,856 | 282,000 | 1,856 |
| 2024-07-24 | 1,902 | 1,917 | 1,881 | 1,882 | 179,000 | 1,882 |
| 2024-07-23 | 1,888 | 1,927 | 1,888 | 1,920 | 332,300 | 1,920 |
| 2024-07-22 | 1,899 | 1,915 | 1,862 | 1,869 | 189,400 | 1,869 |
| 2024-07-19 | 1,905 | 1,912 | 1,879 | 1,894 | 132,500 | 1,894 |
| 2024-07-18 | 1,862 | 1,918 | 1,855 | 1,900 | 210,100 | 1,900 |
| 2024-07-17 | 1,876 | 1,880 | 1,850 | 1,875 | 237,100 | 1,875 |
| 2024-07-16 | 1,893 | 1,905 | 1,865 | 1,880 | 319,700 | 1,880 |
| 2024-07-12 | 1,818 | 1,910 | 1,811 | 1,887 | 415,400 | 1,887 |
| 2024-07-11 | 1,796 | 1,829 | 1,789 | 1,821 | 368,800 | 1,821 |
| 2024-07-10 | 1,775 | 1,780 | 1,753 | 1,774 | 249,600 | 1,774 |
| 2024-07-09 | 1,763 | 1,803 | 1,763 | 1,790 | 305,900 | 1,790 |
| 2024-07-08 | 1,764 | 1,773 | 1,731 | 1,767 | 319,200 | 1,767 |
| 2024-07-05 | 1,756 | 1,772 | 1,735 | 1,749 | 345,900 | 1,749 |
| 2024-07-04 | 1,753 | 1,772 | 1,749 | 1,765 | 258,100 | 1,765 |
| 2024-07-03 | 1,761 | 1,773 | 1,753 | 1,754 | 218,200 | 1,754 |
| 2024-07-02 | 1,773 | 1,783 | 1,759 | 1,773 | 253,400 | 1,773 |
| 2024-07-01 | 1,767 | 1,787 | 1,765 | 1,784 | 282,000 | 1,784 |
| 2024-06-28 | 1,750 | 1,751 | 1,721 | 1,743 | 258,300 | 1,743 |
| 2024-06-27 | 1,742 | 1,758 | 1,718 | 1,738 | 265,500 | 1,738 |
| 2024-06-26 | 1,737 | 1,758 | 1,711 | 1,736 | 241,200 | 1,736 |
| 2024-06-25 | 1,724 | 1,763 | 1,712 | 1,750 | 295,300 | 1,750 |
| 2024-06-24 | 1,711 | 1,717 | 1,699 | 1,705 | 169,300 | 1,705 |
| 2024-06-21 | 1,666 | 1,711 | 1,666 | 1,705 | 459,400 | 1,705 |
| 2024-06-20 | 1,655 | 1,671 | 1,643 | 1,659 | 176,400 | 1,659 |
| 2024-06-19 | 1,659 | 1,680 | 1,654 | 1,658 | 132,200 | 1,658 |
| 2024-06-18 | 1,687 | 1,691 | 1,647 | 1,656 | 181,300 | 1,656 |
| 2024-06-17 | 1,665 | 1,682 | 1,651 | 1,678 | 236,700 | 1,678 |
| 2024-06-14 | 1,650 | 1,680 | 1,650 | 1,667 | 403,800 | 1,667 |
| 2024-06-13 | 1,659 | 1,661 | 1,631 | 1,647 | 313,700 | 1,647 |
| 2024-06-12 | 1,649 | 1,674 | 1,634 | 1,648 | 297,400 | 1,648 |
| 2024-06-11 | 1,642 | 1,664 | 1,635 | 1,657 | 243,600 | 1,657 |
| 2024-06-10 | 1,612 | 1,641 | 1,603 | 1,624 | 308,100 | 1,624 |
| 2024-06-07 | 1,601 | 1,621 | 1,596 | 1,605 | 363,000 | 1,605 |
| 2024-06-06 | 1,640 | 1,645 | 1,600 | 1,613 | 281,100 | 1,613 |
| 2024-06-05 | 1,645 | 1,656 | 1,627 | 1,634 | 268,600 | 1,634 |
| 2024-06-04 | 1,629 | 1,662 | 1,600 | 1,645 | 597,200 | 1,645 |
| 2024-06-03 | 1,605 | 1,648 | 1,587 | 1,634 | 505,200 | 1,634 |
| 2024-05-31 | 1,584 | 1,603 | 1,580 | 1,593 | 619,700 | 1,593 |
| 2024-05-30 | 1,570 | 1,612 | 1,549 | 1,581 | 386,300 | 1,581 |
| 2024-05-29 | 1,613 | 1,627 | 1,579 | 1,585 | 332,600 | 1,585 |
| 2024-05-28 | 1,620 | 1,640 | 1,603 | 1,605 | 380,100 | 1,605 |
| 2024-05-27 | 1,642 | 1,646 | 1,610 | 1,622 | 275,800 | 1,622 |
| 2024-05-24 | 1,615 | 1,654 | 1,606 | 1,636 | 432,800 | 1,636 |
| 2024-05-23 | 1,650 | 1,688 | 1,642 | 1,655 | 341,600 | 1,655 |
| 2024-05-22 | 1,716 | 1,716 | 1,663 | 1,669 | 338,600 | 1,669 |
| 2024-05-21 | 1,727 | 1,733 | 1,691 | 1,694 | 276,200 | 1,694 |
| 2024-05-20 | 1,715 | 1,734 | 1,710 | 1,731 | 266,000 | 1,731 |
| 2024-05-17 | 1,736 | 1,750 | 1,721 | 1,732 | 305,500 | 1,732 |
| 2024-05-16 | 1,731 | 1,792 | 1,712 | 1,761 | 995,900 | 1,761 |
| 2024-05-15 | 1,760 | 1,766 | 1,691 | 1,691 | 478,700 | 1,691 |
| 2024-05-14 | 1,790 | 1,800 | 1,776 | 1,780 | 419,300 | 1,780 |
| 2024-05-13 | 1,865 | 1,874 | 1,803 | 1,803 | 438,400 | 1,803 |
| 2024-05-10 | 1,890 | 1,913 | 1,877 | 1,885 | 346,600 | 1,885 |
| 2024-05-09 | 1,936 | 1,936 | 1,863 | 1,870 | 263,800 | 1,870 |
| 2024-05-08 | 1,971 | 1,978 | 1,890 | 1,941 | 714,900 | 1,941 |
| 2024-05-07 | 1,900 | 1,915 | 1,884 | 1,891 | 382,000 | 1,891 |
| 2024-05-02 | 1,930 | 1,951 | 1,896 | 1,901 | 170,700 | 1,901 |
| 2024-05-01 | 1,898 | 1,917 | 1,885 | 1,915 | 260,200 | 1,915 |
| 2024-04-30 | 1,877 | 1,936 | 1,862 | 1,914 | 544,200 | 1,914 |
| 2024-04-26 | 1,808 | 1,859 | 1,803 | 1,839 | 279,600 | 1,839 |
| 2024-04-25 | 1,847 | 1,851 | 1,806 | 1,806 | 190,900 | 1,806 |
| 2024-04-24 | 1,843 | 1,883 | 1,842 | 1,868 | 285,300 | 1,868 |
| 2024-04-23 | 1,833 | 1,839 | 1,799 | 1,838 | 303,400 | 1,838 |
| 2024-04-22 | 1,829 | 1,840 | 1,813 | 1,824 | 311,000 | 1,824 |
| 2024-04-19 | 1,869 | 1,879 | 1,805 | 1,811 | 396,400 | 1,811 |
| 2024-04-18 | 1,898 | 1,900 | 1,867 | 1,877 | 169,600 | 1,877 |
| 2024-04-17 | 1,965 | 1,984 | 1,907 | 1,911 | 192,300 | 1,911 |
| 2024-04-16 | 1,960 | 1,967 | 1,929 | 1,954 | 177,300 | 1,954 |
| 2024-04-15 | 2,008 | 2,010 | 1,974 | 1,979 | 149,700 | 1,979 |
| 2024-04-12 | 1,952 | 2,019 | 1,952 | 2,012 | 234,800 | 2,012 |
| 2024-04-11 | 1,981 | 1,990 | 1,953 | 1,963 | 185,800 | 1,963 |
| 2024-04-10 | 2,035 | 2,061 | 1,993 | 2,005 | 247,600 | 2,005 |
| 2024-04-09 | 1,910 | 2,005 | 1,900 | 1,995 | 299,600 | 1,995 |
| 2024-04-08 | 1,885 | 1,896 | 1,854 | 1,889 | 172,700 | 1,889 |
| 2024-04-05 | 1,867 | 1,907 | 1,861 | 1,893 | 266,000 | 1,893 |
| 2024-04-04 | 1,924 | 1,924 | 1,873 | 1,891 | 211,100 | 1,891 |
| 2024-04-03 | 1,900 | 1,925 | 1,885 | 1,911 | 248,200 | 1,911 |
| 2024-04-02 | 1,954 | 1,957 | 1,910 | 1,910 | 187,000 | 1,910 |
| 2024-04-01 | 1,995 | 1,998 | 1,956 | 1,962 | 198,400 | 1,962 |
| 2024-03-29 | 1,958 | 2,016 | 1,953 | 1,999 | 248,200 | 1,999 |
| 2024-03-28 | 1,974 | 2,006 | 1,954 | 1,969 | 224,500 | 1,969 |
| 2024-03-27 | 1,968 | 2,003 | 1,959 | 1,971 | 287,500 | 1,971 |
| 2024-03-26 | 1,956 | 1,974 | 1,943 | 1,953 | 148,400 | 1,953 |
| 2024-03-25 | 1,991 | 1,992 | 1,962 | 1,962 | 173,600 | 1,962 |
| 2024-03-22 | 2,000 | 2,007 | 1,971 | 1,997 | 262,500 | 1,997 |
| 2024-03-21 | 2,030 | 2,030 | 1,999 | 1,999 | 311,000 | 1,999 |
| 2024-03-19 | 1,988 | 2,018 | 1,972 | 2,018 | 340,500 | 2,018 |
| 2024-03-18 | 1,955 | 1,983 | 1,930 | 1,973 | 254,300 | 1,973 |
| 2024-03-15 | 1,919 | 1,956 | 1,904 | 1,943 | 242,600 | 1,943 |
| 2024-03-14 | 1,919 | 1,945 | 1,892 | 1,920 | 222,800 | 1,920 |
| 2024-03-13 | 1,955 | 1,979 | 1,917 | 1,931 | 256,400 | 1,931 |
| 2024-03-12 | 1,934 | 1,951 | 1,874 | 1,948 | 256,300 | 1,948 |
| 2024-03-11 | 1,908 | 1,948 | 1,905 | 1,946 | 212,900 | 1,946 |
| 2024-03-08 | 1,937 | 1,950 | 1,908 | 1,924 | 326,500 | 1,924 |
| 2024-03-07 | 2,003 | 2,039 | 1,949 | 1,954 | 499,900 | 1,954 |
| 2024-03-06 | 1,993 | 2,054 | 1,990 | 2,037 | 258,600 | 2,037 |
| 2024-03-05 | 2,031 | 2,031 | 1,998 | 2,013 | 364,900 | 2,013 |
| 2024-03-04 | 2,041 | 2,085 | 2,023 | 2,060 | 324,700 | 2,060 |
| 2024-03-01 | 2,024 | 2,069 | 2,021 | 2,047 | 354,700 | 2,047 |
| 2024-02-29 | 2,018 | 2,029 | 1,953 | 2,012 | 618,500 | 2,012 |
| 2024-02-28 | 2,070 | 2,070 | 1,970 | 2,009 | 466,900 | 2,009 |
| 2024-02-27 | 1,958 | 1,974 | 1,932 | 1,943 | 346,700 | 1,943 |
| 2024-02-26 | 1,962 | 2,011 | 1,948 | 1,954 | 326,700 | 1,954 |
| 2024-02-22 | 1,925 | 1,955 | 1,923 | 1,942 | 193,200 | 1,942 |
| 2024-02-21 | 1,970 | 1,971 | 1,910 | 1,959 | 498,200 | 1,959 |
| 2024-02-20 | 1,964 | 2,009 | 1,951 | 1,982 | 363,500 | 1,982 |
| 2024-02-19 | 1,950 | 1,950 | 1,918 | 1,932 | 210,400 | 1,932 |
| 2024-02-16 | 1,922 | 1,949 | 1,898 | 1,943 | 250,100 | 1,943 |
| 2024-02-15 | 1,924 | 1,946 | 1,914 | 1,930 | 257,700 | 1,930 |
| 2024-02-14 | 1,939 | 1,939 | 1,894 | 1,920 | 440,400 | 1,920 |
| 2024-02-13 | 2,017 | 2,023 | 1,938 | 1,953 | 717,100 | 1,953 |
| 2024-02-09 | 1,948 | 2,106 | 1,948 | 2,011 | 1,290,000 | 2,011 |
| 2024-02-08 | 1,866 | 1,916 | 1,826 | 1,908 | 1,142,800 | 1,908 |
| 2024-02-07 | 1,751 | 1,786 | 1,731 | 1,784 | 823,700 | 1,784 |
| 2024-02-06 | 1,801 | 1,807 | 1,759 | 1,763 | 545,800 | 1,763 |
| 2024-02-05 | 1,799 | 1,846 | 1,765 | 1,830 | 549,500 | 1,830 |
| 2024-02-02 | 1,831 | 1,842 | 1,799 | 1,799 | 444,500 | 1,799 |
| 2024-02-01 | 1,820 | 1,829 | 1,803 | 1,816 | 447,500 | 1,816 |
| 2024-01-31 | 1,816 | 1,848 | 1,814 | 1,843 | 325,500 | 1,843 |
| 2024-01-30 | 1,887 | 1,895 | 1,828 | 1,829 | 375,000 | 1,829 |
| 2024-01-29 | 1,914 | 1,914 | 1,878 | 1,896 | 316,500 | 1,896 |
| 2024-01-26 | 1,922 | 1,947 | 1,895 | 1,919 | 476,400 | 1,919 |
| 2024-01-25 | 1,837 | 1,942 | 1,836 | 1,914 | 645,700 | 1,914 |
| 2024-01-24 | 1,885 | 1,929 | 1,846 | 1,849 | 795,600 | 1,849 |
| 2024-01-23 | 1,807 | 1,871 | 1,803 | 1,860 | 980,200 | 1,860 |
| 2024-01-22 | 1,794 | 1,800 | 1,775 | 1,790 | 945,900 | 1,790 |
| 2024-01-19 | 1,851 | 1,855 | 1,792 | 1,794 | 717,500 | 1,794 |
| 2024-01-18 | 1,830 | 1,900 | 1,829 | 1,851 | 640,600 | 1,851 |
| 2024-01-17 | 1,886 | 1,909 | 1,831 | 1,831 | 1,059,200 | 1,831 |
| 2024-01-16 | 2,016 | 2,016 | 1,919 | 1,919 | 591,000 | 1,919 |
| 2024-01-15 | 2,017 | 2,035 | 1,982 | 2,026 | 292,300 | 2,026 |
| 2024-01-12 | 2,079 | 2,088 | 2,002 | 2,021 | 434,500 | 2,021 |
| 2024-01-11 | 2,180 | 2,181 | 2,085 | 2,085 | 564,800 | 2,085 |
| 2024-01-10 | 2,168 | 2,196 | 2,162 | 2,177 | 339,000 | 2,177 |
| 2024-01-09 | 2,165 | 2,200 | 2,155 | 2,178 | 333,900 | 2,178 |
| 2024-01-05 | 2,143 | 2,166 | 2,120 | 2,144 | 337,400 | 2,144 |
| 2024-01-04 | 2,169 | 2,173 | 2,101 | 2,143 | 166,100 | 2,143 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2004-06-07]1株→10株
