9632 スバル興業(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3,010 | 3,050 | 2,976 | 2,985 | 4,900 | 2,985 |
| 2024-11-21 | 3,045 | 3,045 | 2,977 | 2,977 | 3,400 | 2,977 |
| 2024-11-20 | 3,030 | 3,065 | 2,983 | 2,998 | 9,200 | 2,998 |
| 2024-11-19 | 3,020 | 3,060 | 3,020 | 3,040 | 2,800 | 3,040 |
| 2024-11-18 | 3,045 | 3,080 | 3,005 | 3,010 | 5,000 | 3,010 |
| 2024-11-15 | 3,025 | 3,075 | 3,025 | 3,030 | 6,500 | 3,030 |
| 2024-11-14 | 3,055 | 3,070 | 3,025 | 3,025 | 6,400 | 3,025 |
| 2024-11-13 | 3,130 | 3,130 | 3,055 | 3,080 | 6,600 | 3,080 |
| 2024-11-12 | 3,155 | 3,175 | 3,105 | 3,130 | 9,300 | 3,130 |
| 2024-11-11 | 3,165 | 3,175 | 3,130 | 3,140 | 3,200 | 3,140 |
| 2024-11-08 | 3,225 | 3,255 | 3,165 | 3,165 | 8,100 | 3,165 |
| 2024-11-07 | 3,250 | 3,285 | 3,225 | 3,225 | 12,200 | 3,225 |
| 2024-11-06 | 3,225 | 3,255 | 3,210 | 3,245 | 16,800 | 3,245 |
| 2024-11-05 | 3,190 | 3,230 | 3,190 | 3,230 | 5,800 | 3,230 |
| 2024-11-01 | 3,205 | 3,245 | 3,175 | 3,185 | 13,500 | 3,185 |
| 2024-10-31 | 3,135 | 3,205 | 3,135 | 3,205 | 10,000 | 3,205 |
| 2024-10-30 | 3,145 | 3,155 | 3,100 | 3,120 | 23,200 | 3,120 |
| 2024-10-29 | 3,135 | 3,180 | 3,130 | 3,145 | 11,500 | 3,145 |
| 2024-10-28 | 3,095 | 3,125 | 3,060 | 3,100 | 7,200 | 3,100 |
| 2024-10-25 | 3,095 | 3,120 | 3,055 | 3,055 | 7,500 | 3,055 |
| 2024-10-24 | 3,085 | 3,120 | 3,055 | 3,090 | 11,500 | 3,090 |
| 2024-10-23 | 3,205 | 3,205 | 3,075 | 3,090 | 14,400 | 3,090 |
| 2024-10-22 | 3,150 | 3,210 | 3,115 | 3,165 | 18,700 | 3,165 |
| 2024-10-21 | 3,170 | 3,175 | 3,115 | 3,135 | 7,800 | 3,135 |
| 2024-10-18 | 3,140 | 3,150 | 3,095 | 3,120 | 4,600 | 3,120 |
| 2024-10-17 | 3,055 | 3,140 | 3,055 | 3,115 | 14,000 | 3,115 |
| 2024-10-16 | 3,055 | 3,090 | 3,035 | 3,055 | 8,600 | 3,055 |
| 2024-10-15 | 3,100 | 3,100 | 3,050 | 3,065 | 9,300 | 3,065 |
| 2024-10-11 | 3,125 | 3,125 | 3,035 | 3,035 | 11,200 | 3,035 |
| 2024-10-10 | 3,145 | 3,175 | 3,070 | 3,090 | 14,800 | 3,090 |
| 2024-10-09 | 3,225 | 3,225 | 3,140 | 3,180 | 21,300 | 3,180 |
| 2024-10-08 | 3,195 | 3,265 | 3,195 | 3,220 | 20,300 | 3,220 |
| 2024-10-07 | 3,180 | 3,220 | 3,140 | 3,205 | 29,800 | 3,205 |
| 2024-10-04 | 3,100 | 3,180 | 3,100 | 3,160 | 20,400 | 3,160 |
| 2024-10-03 | 3,105 | 3,120 | 3,050 | 3,100 | 15,900 | 3,100 |
| 2024-10-02 | 3,015 | 3,095 | 3,005 | 3,035 | 21,900 | 3,035 |
| 2024-10-01 | 3,010 | 3,060 | 3,010 | 3,050 | 8,500 | 3,050 |
| 2024-09-30 | 3,030 | 3,055 | 2,997 | 3,025 | 13,300 | 3,025 |
| 2024-09-27 | 3,135 | 3,135 | 3,050 | 3,060 | 13,900 | 3,060 |
| 2024-09-26 | 3,065 | 3,140 | 3,065 | 3,140 | 22,300 | 3,140 |
| 2024-09-25 | 3,095 | 3,095 | 3,035 | 3,065 | 7,000 | 3,065 |
| 2024-09-24 | 3,100 | 3,115 | 3,070 | 3,085 | 10,700 | 3,085 |
| 2024-09-20 | 3,040 | 3,115 | 3,040 | 3,100 | 24,400 | 3,100 |
| 2024-09-19 | 2,967 | 3,040 | 2,967 | 3,030 | 24,000 | 3,030 |
| 2024-09-18 | 2,973 | 2,980 | 2,942 | 2,980 | 13,300 | 2,980 |
| 2024-09-17 | 2,965 | 2,996 | 2,931 | 2,973 | 10,000 | 2,973 |
| 2024-09-13 | 2,952 | 2,979 | 2,894 | 2,952 | 16,700 | 2,952 |
| 2024-09-12 | 2,885 | 2,981 | 2,885 | 2,981 | 14,200 | 2,981 |
| 2024-09-11 | 2,876 | 2,905 | 2,833 | 2,853 | 15,400 | 2,853 |
| 2024-09-10 | 2,905 | 2,913 | 2,864 | 2,869 | 13,200 | 2,869 |
| 2024-09-09 | 2,895 | 2,934 | 2,867 | 2,934 | 10,900 | 2,934 |
| 2024-09-06 | 2,968 | 2,968 | 2,920 | 2,945 | 6,000 | 2,945 |
| 2024-09-05 | 2,894 | 2,979 | 2,894 | 2,939 | 11,600 | 2,939 |
| 2024-09-04 | 2,887 | 2,948 | 2,887 | 2,927 | 11,400 | 2,927 |
| 2024-09-03 | 2,915 | 2,945 | 2,915 | 2,929 | 4,900 | 2,929 |
| 2024-09-02 | 2,969 | 2,969 | 2,871 | 2,915 | 12,700 | 2,915 |
| 2024-08-30 | 2,900 | 2,979 | 2,851 | 2,919 | 18,800 | 2,919 |
| 2024-08-29 | 2,954 | 2,970 | 2,900 | 2,930 | 9,800 | 2,930 |
| 2024-08-28 | 2,966 | 2,967 | 2,935 | 2,956 | 5,500 | 2,956 |
| 2024-08-27 | 2,990 | 2,997 | 2,935 | 2,967 | 10,200 | 2,967 |
| 2024-08-26 | 2,992 | 2,995 | 2,977 | 2,977 | 7,000 | 2,977 |
| 2024-08-23 | 2,967 | 3,010 | 2,967 | 2,972 | 6,300 | 2,972 |
| 2024-08-22 | 2,965 | 2,994 | 2,963 | 2,980 | 7,900 | 2,980 |
| 2024-08-21 | 2,970 | 2,980 | 2,932 | 2,955 | 7,200 | 2,955 |
| 2024-08-20 | 2,909 | 2,970 | 2,906 | 2,970 | 18,000 | 2,970 |
| 2024-08-19 | 2,894 | 2,940 | 2,879 | 2,879 | 17,600 | 2,879 |
| 2024-08-16 | 2,936 | 2,939 | 2,882 | 2,916 | 10,500 | 2,916 |
| 2024-08-15 | 2,928 | 2,928 | 2,866 | 2,886 | 7,400 | 2,886 |
| 2024-08-14 | 2,898 | 2,910 | 2,836 | 2,907 | 14,600 | 2,907 |
| 2024-08-13 | 2,808 | 2,885 | 2,808 | 2,885 | 13,600 | 2,885 |
| 2024-08-09 | 2,810 | 2,862 | 2,751 | 2,807 | 28,200 | 2,807 |
| 2024-08-08 | 2,680 | 2,893 | 2,624 | 2,760 | 29,000 | 2,760 |
| 2024-08-07 | 2,694 | 2,838 | 2,677 | 2,729 | 12,300 | 2,729 |
| 2024-08-06 | 2,586 | 2,857 | 2,586 | 2,792 | 30,400 | 2,792 |
| 2024-08-05 | 2,601 | 2,700 | 2,465 | 2,536 | 38,300 | 2,536 |
| 2024-08-02 | 2,870 | 2,870 | 2,744 | 2,744 | 27,500 | 2,744 |
| 2024-08-01 | 2,926 | 2,926 | 2,848 | 2,852 | 14,600 | 2,852 |
| 2024-07-31 | 2,887 | 2,956 | 2,828 | 2,956 | 17,500 | 2,956 |
| 2024-07-30 | 2,940 | 2,966 | 2,876 | 2,921 | 92,000 | 2,921 |
| 2024-07-29 | 2,941 | 2,998 | 2,935 | 2,991 | 26,800 | 2,991 |
| 2024-07-26 | 2,876 | 2,976 | 2,870 | 2,891 | 18,000 | 2,891 |
| 2024-07-25 | 2,890 | 2,953 | 2,862 | 2,894 | 34,700 | 2,894 |
| 2024-07-24 | 2,988 | 3,045 | 2,900 | 2,916 | 38,400 | 2,916 |
| 2024-07-23 | 2,920 | 3,005 | 2,905 | 2,996 | 30,800 | 2,996 |
| 2024-07-22 | 3,015 | 3,015 | 2,907 | 2,929 | 33,200 | 2,929 |
| 2024-07-19 | 2,971 | 3,030 | 2,885 | 2,994 | 29,000 | 2,994 |
| 2024-07-18 | 3,030 | 3,055 | 3,000 | 3,005 | 14,900 | 3,005 |
| 2024-07-17 | 3,095 | 3,095 | 3,005 | 3,040 | 16,000 | 3,040 |
| 2024-07-16 | 3,045 | 3,110 | 3,045 | 3,090 | 17,900 | 3,090 |
| 2024-07-12 | 2,967 | 3,060 | 2,879 | 3,030 | 38,500 | 3,030 |
| 2024-07-11 | 3,010 | 3,010 | 2,973 | 2,989 | 14,800 | 2,989 |
| 2024-07-10 | 3,035 | 3,035 | 2,970 | 2,990 | 15,800 | 2,990 |
| 2024-07-09 | 3,045 | 3,045 | 2,974 | 3,020 | 14,700 | 3,020 |
| 2024-07-08 | 2,998 | 3,055 | 2,987 | 3,015 | 33,600 | 3,015 |
| 2024-07-05 | 2,990 | 2,995 | 2,888 | 2,987 | 34,300 | 2,987 |
| 2024-07-04 | 2,968 | 3,010 | 2,951 | 2,992 | 19,500 | 2,992 |
| 2024-07-03 | 2,999 | 2,999 | 2,922 | 2,968 | 28,100 | 2,968 |
| 2024-07-02 | 2,855 | 2,955 | 2,824 | 2,952 | 49,600 | 2,952 |
| 2024-07-01 | 2,780 | 2,872 | 2,758 | 2,842 | 43,800 | 2,842 |
| 2024-06-28 | 2,779 | 2,779 | 2,662 | 2,760 | 38,500 | 2,760 |
| 2024-06-27 | 2,721 | 2,793 | 2,709 | 2,765 | 24,600 | 2,765 |
| 2024-06-26 | 2,696 | 2,735 | 2,696 | 2,734 | 13,300 | 2,734 |
| 2024-06-25 | 2,675 | 2,739 | 2,675 | 2,735 | 9,900 | 2,735 |
| 2024-06-24 | 2,669 | 2,698 | 2,662 | 2,675 | 13,100 | 2,675 |
| 2024-06-21 | 2,637 | 2,690 | 2,627 | 2,679 | 29,800 | 2,679 |
| 2024-06-20 | 2,661 | 2,687 | 2,631 | 2,637 | 8,300 | 2,637 |
| 2024-06-19 | 2,669 | 2,685 | 2,629 | 2,668 | 8,100 | 2,668 |
| 2024-06-18 | 2,554 | 2,666 | 2,554 | 2,646 | 13,000 | 2,646 |
| 2024-06-17 | 2,560 | 2,560 | 2,505 | 2,531 | 15,600 | 2,531 |
| 2024-06-14 | 2,643 | 2,643 | 2,541 | 2,575 | 47,300 | 2,575 |
| 2024-06-13 | 2,613 | 2,613 | 2,525 | 2,543 | 16,600 | 2,543 |
| 2024-06-12 | 2,612 | 2,676 | 2,601 | 2,628 | 32,900 | 2,628 |
| 2024-06-11 | 2,652 | 2,670 | 2,611 | 2,612 | 18,000 | 2,612 |
| 2024-06-10 | 2,603 | 2,638 | 2,590 | 2,638 | 24,500 | 2,638 |
| 2024-06-07 | 2,627 | 2,651 | 2,590 | 2,601 | 28,900 | 2,601 |
| 2024-06-06 | 2,720 | 2,725 | 2,670 | 2,702 | 25,200 | 2,702 |
| 2024-06-05 | 2,722 | 2,725 | 2,680 | 2,700 | 11,200 | 2,700 |
| 2024-06-04 | 2,729 | 2,730 | 2,692 | 2,730 | 14,000 | 2,730 |
| 2024-06-03 | 2,744 | 2,744 | 2,713 | 2,729 | 6,200 | 2,729 |
| 2024-05-31 | 2,666 | 2,741 | 2,651 | 2,726 | 16,800 | 2,726 |
| 2024-05-30 | 2,683 | 2,683 | 2,593 | 2,657 | 27,100 | 2,657 |
| 2024-05-29 | 2,734 | 2,734 | 2,614 | 2,633 | 18,500 | 2,633 |
| 2024-05-28 | 2,714 | 2,734 | 2,690 | 2,707 | 16,800 | 2,707 |
| 2024-05-27 | 2,768 | 2,768 | 2,700 | 2,714 | 10,600 | 2,714 |
| 2024-05-24 | 2,700 | 2,765 | 2,696 | 2,750 | 13,800 | 2,750 |
| 2024-05-23 | 2,798 | 2,798 | 2,712 | 2,720 | 9,800 | 2,720 |
| 2024-05-22 | 2,811 | 2,811 | 2,751 | 2,766 | 12,600 | 2,766 |
| 2024-05-21 | 2,805 | 2,855 | 2,805 | 2,808 | 8,600 | 2,808 |
| 2024-05-20 | 2,805 | 2,823 | 2,796 | 2,807 | 5,500 | 2,807 |
| 2024-05-17 | 2,792 | 2,810 | 2,783 | 2,797 | 6,700 | 2,797 |
| 2024-05-16 | 2,787 | 2,815 | 2,765 | 2,792 | 19,800 | 2,792 |
| 2024-05-15 | 2,792 | 2,794 | 2,764 | 2,787 | 6,000 | 2,787 |
| 2024-05-14 | 2,796 | 2,796 | 2,751 | 2,778 | 9,800 | 2,778 |
| 2024-05-13 | 2,803 | 2,819 | 2,753 | 2,770 | 16,000 | 2,770 |
| 2024-05-10 | 2,755 | 2,798 | 2,751 | 2,798 | 8,900 | 2,798 |
| 2024-05-09 | 2,789 | 2,789 | 2,750 | 2,750 | 2,700 | 2,750 |
| 2024-05-08 | 2,781 | 2,792 | 2,742 | 2,742 | 5,900 | 2,742 |
| 2024-05-07 | 2,790 | 2,813 | 2,775 | 2,791 | 15,800 | 2,791 |
| 2024-05-02 | 2,780 | 2,780 | 2,733 | 2,745 | 7,100 | 2,745 |
| 2024-05-01 | 2,748 | 2,783 | 2,719 | 2,741 | 10,000 | 2,741 |
| 2024-04-30 | 2,718 | 2,779 | 2,710 | 2,761 | 16,700 | 2,761 |
| 2024-04-26 | 2,785 | 2,819 | 2,710 | 2,710 | 95,400 | 2,710 |
| 2024-04-25 | 2,800 | 2,800 | 2,740 | 2,751 | 13,500 | 2,751 |
| 2024-04-24 | 2,798 | 2,831 | 2,784 | 2,812 | 16,600 | 2,812 |
| 2024-04-23 | 2,758 | 2,769 | 2,742 | 2,750 | 6,100 | 2,750 |
| 2024-04-22 | 2,738 | 2,790 | 2,738 | 2,758 | 10,700 | 2,758 |
| 2024-04-19 | 2,780 | 2,780 | 2,692 | 2,725 | 15,200 | 2,725 |
| 2024-04-18 | 2,716 | 2,789 | 2,706 | 2,785 | 15,700 | 2,785 |
| 2024-04-17 | 2,732 | 2,756 | 2,682 | 2,709 | 15,500 | 2,709 |
| 2024-04-16 | 2,840 | 2,840 | 2,726 | 2,732 | 19,800 | 2,732 |
| 2024-04-15 | 2,818 | 2,849 | 2,784 | 2,815 | 17,200 | 2,815 |
| 2024-04-12 | 2,849 | 2,873 | 2,817 | 2,817 | 13,500 | 2,817 |
| 2024-04-11 | 2,795 | 2,846 | 2,795 | 2,819 | 10,600 | 2,819 |
| 2024-04-10 | 2,801 | 2,862 | 2,801 | 2,843 | 12,800 | 2,843 |
| 2024-04-09 | 2,837 | 2,853 | 2,781 | 2,809 | 17,600 | 2,809 |
| 2024-04-08 | 2,745 | 2,829 | 2,745 | 2,829 | 56,100 | 2,829 |
| 2024-04-05 | 2,691 | 2,720 | 2,647 | 2,712 | 34,200 | 2,712 |
| 2024-04-04 | 2,704 | 2,731 | 2,690 | 2,690 | 20,800 | 2,690 |
| 2024-04-03 | 2,706 | 2,726 | 2,680 | 2,706 | 18,900 | 2,706 |
| 2024-04-02 | 2,719 | 2,782 | 2,693 | 2,700 | 36,500 | 2,700 |
| 2024-04-01 | 2,684 | 2,727 | 2,661 | 2,699 | 23,600 | 2,699 |
| 2024-03-29 | 2,663 | 2,701 | 2,663 | 2,684 | 20,600 | 2,684 |
| 2024-03-28 | 2,696 | 2,713 | 2,662 | 2,674 | 29,400 | 2,674 |
| 2024-03-27 | 2,665 | 2,708 | 2,657 | 2,693 | 32,300 | 2,693 |
| 2024-03-26 | 2,667 | 2,710 | 2,666 | 2,670 | 20,700 | 2,670 |
| 2024-03-25 | 2,697 | 2,700 | 2,665 | 2,677 | 33,000 | 2,677 |
| 2024-03-22 | 2,680 | 2,720 | 2,663 | 2,695 | 34,900 | 2,695 |
| 2024-03-21 | 2,729 | 2,732 | 2,663 | 2,680 | 31,600 | 2,680 |
| 2024-03-19 | 2,689 | 2,730 | 2,670 | 2,698 | 28,200 | 2,698 |
| 2024-03-18 | 2,724 | 2,728 | 2,671 | 2,705 | 37,800 | 2,705 |
| 2024-03-15 | 2,755 | 2,800 | 2,714 | 2,740 | 65,000 | 2,740 |
| 2024-03-14 | 2,970 | 2,990 | 2,919 | 2,955 | 23,800 | 2,955 |
| 2024-03-13 | 3,035 | 3,035 | 2,931 | 2,937 | 16,900 | 2,937 |
| 2024-03-12 | 3,060 | 3,060 | 2,970 | 3,035 | 19,100 | 3,035 |
| 2024-03-11 | 3,175 | 3,180 | 3,030 | 3,060 | 21,300 | 3,060 |
| 2024-03-08 | 3,090 | 3,240 | 3,085 | 3,220 | 73,400 | 3,220 |
| 2024-03-07 | 3,130 | 3,130 | 3,060 | 3,085 | 20,500 | 3,085 |
| 2024-03-06 | 3,080 | 3,135 | 3,080 | 3,120 | 16,400 | 3,120 |
| 2024-03-05 | 3,090 | 3,145 | 3,080 | 3,100 | 18,500 | 3,100 |
| 2024-03-04 | 3,110 | 3,115 | 3,050 | 3,100 | 34,800 | 3,100 |
| 2024-03-01 | 3,175 | 3,190 | 3,105 | 3,110 | 17,600 | 3,110 |
| 2024-02-29 | 3,165 | 3,200 | 3,125 | 3,170 | 33,300 | 3,170 |
| 2024-02-28 | 3,135 | 3,180 | 3,100 | 3,165 | 39,800 | 3,165 |
| 2024-02-27 | 3,105 | 3,120 | 3,095 | 3,110 | 15,100 | 3,110 |
| 2024-02-26 | 3,115 | 3,145 | 3,075 | 3,100 | 25,400 | 3,100 |
| 2024-02-22 | 3,105 | 3,145 | 3,105 | 3,130 | 14,600 | 3,130 |
| 2024-02-21 | 3,150 | 3,165 | 3,080 | 3,085 | 16,500 | 3,085 |
| 2024-02-20 | 3,100 | 3,155 | 3,080 | 3,145 | 40,400 | 3,145 |
| 2024-02-19 | 2,993 | 3,120 | 2,992 | 3,090 | 37,800 | 3,090 |
| 2024-02-16 | 3,025 | 3,030 | 2,991 | 3,025 | 30,600 | 3,025 |
| 2024-02-15 | 3,140 | 3,140 | 3,000 | 3,005 | 35,700 | 3,005 |
| 2024-02-14 | 3,100 | 3,160 | 3,100 | 3,105 | 27,700 | 3,105 |
| 2024-02-13 | 3,125 | 3,145 | 3,090 | 3,115 | 23,700 | 3,115 |
| 2024-02-09 | 3,115 | 3,130 | 3,085 | 3,100 | 30,000 | 3,100 |
| 2024-02-08 | 3,145 | 3,150 | 3,070 | 3,125 | 41,100 | 3,125 |
| 2024-02-07 | 3,045 | 3,145 | 3,040 | 3,140 | 53,300 | 3,140 |
| 2024-02-06 | 2,987 | 3,060 | 2,985 | 3,050 | 40,800 | 3,050 |
| 2024-02-05 | 3,030 | 3,115 | 3,000 | 3,010 | 55,400 | 3,010 |
| 2024-02-02 | 3,035 | 3,040 | 2,980 | 3,035 | 44,500 | 3,035 |
| 2024-02-01 | 3,080 | 3,135 | 3,050 | 3,050 | 52,700 | 3,050 |
| 2024-01-31 | 3,150 | 3,160 | 3,035 | 3,080 | 76,400 | 3,080 |
| 2024-01-30 | 3,005 | 3,180 | 2,905 | 3,165 | 205,700 | 3,165 |
| 2024-01-29 | 15,690 | 15,970 | 15,610 | 15,910 | 39,800 | 3,182 |
| 2024-01-26 | 15,540 | 15,600 | 15,260 | 15,530 | 22,800 | 3,106 |
| 2024-01-25 | 15,530 | 15,780 | 15,480 | 15,580 | 18,500 | 3,116 |
| 2024-01-24 | 15,890 | 15,980 | 15,420 | 15,530 | 28,900 | 3,106 |
| 2024-01-23 | 15,900 | 16,250 | 15,830 | 15,970 | 18,800 | 3,194 |
| 2024-01-22 | 15,810 | 15,930 | 15,770 | 15,900 | 11,400 | 3,180 |
| 2024-01-19 | 15,790 | 15,790 | 15,590 | 15,770 | 5,900 | 3,154 |
| 2024-01-18 | 15,740 | 15,890 | 15,590 | 15,590 | 7,100 | 3,118 |
| 2024-01-17 | 15,600 | 15,930 | 15,500 | 15,660 | 16,900 | 3,132 |
| 2024-01-16 | 16,230 | 16,440 | 15,760 | 15,770 | 15,700 | 3,154 |
| 2024-01-15 | 15,720 | 16,480 | 15,720 | 16,220 | 11,800 | 3,244 |
| 2024-01-12 | 15,500 | 15,710 | 15,410 | 15,570 | 9,500 | 3,114 |
| 2024-01-11 | 15,260 | 15,380 | 15,120 | 15,290 | 11,700 | 3,058 |
| 2024-01-10 | 14,990 | 15,240 | 14,990 | 15,230 | 12,200 | 3,046 |
| 2024-01-09 | 15,290 | 15,400 | 14,900 | 15,140 | 15,200 | 3,028 |
| 2024-01-05 | 15,000 | 15,310 | 14,850 | 15,000 | 16,600 | 3,000 |
| 2024-01-04 | 14,990 | 15,190 | 14,610 | 14,920 | 14,200 | 2,984 |
分割・併合履歴 ： [2024-01-30]1株→5株 [2017-07-27]1株→0.1株 [1991-01-28]1株→1.1株 [1986-01-28]1株→1.1株 [1984-01-27]1株→1.1株
