9639 三協フロンテア(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 | 1,976 | 1,983 | 1,975 | 1,980 | 4,000 | 1,980 |
| 2024-11-20 | 1,979 | 1,979 | 1,976 | 1,976 | 600 | 1,976 |
| 2024-11-19 | 1,977 | 1,982 | 1,965 | 1,977 | 7,900 | 1,977 |
| 2024-11-18 | 1,984 | 1,989 | 1,976 | 1,977 | 6,400 | 1,977 |
| 2024-11-15 | 1,981 | 1,985 | 1,973 | 1,978 | 12,900 | 1,978 |
| 2024-11-14 | 1,985 | 1,990 | 1,980 | 1,985 | 22,400 | 1,985 |
| 2024-11-13 | 1,985 | 2,002 | 1,981 | 1,995 | 11,300 | 1,995 |
| 2024-11-12 | 1,975 | 1,989 | 1,975 | 1,980 | 7,300 | 1,980 |
| 2024-11-11 | 1,965 | 1,973 | 1,961 | 1,970 | 5,900 | 1,970 |
| 2024-11-08 | 1,991 | 1,993 | 1,962 | 1,962 | 21,500 | 1,962 |
| 2024-11-07 | 1,971 | 1,991 | 1,969 | 1,981 | 22,100 | 1,981 |
| 2024-11-06 | 1,989 | 2,003 | 1,975 | 1,996 | 17,200 | 1,996 |
| 2024-11-05 | 1,990 | 1,990 | 1,981 | 1,989 | 1,800 | 1,989 |
| 2024-11-01 | 1,980 | 1,989 | 1,978 | 1,989 | 4,100 | 1,989 |
| 2024-10-31 | 1,993 | 1,993 | 1,980 | 1,980 | 12,200 | 1,980 |
| 2024-10-30 | 1,998 | 2,000 | 1,993 | 1,993 | 6,900 | 1,993 |
| 2024-10-29 | 1,992 | 2,000 | 1,992 | 1,998 | 1,600 | 1,998 |
| 2024-10-28 | 1,990 | 1,996 | 1,989 | 1,992 | 5,100 | 1,992 |
| 2024-10-25 | 2,000 | 2,000 | 1,986 | 1,990 | 3,400 | 1,990 |
| 2024-10-24 | 1,999 | 2,005 | 1,995 | 2,000 | 7,800 | 2,000 |
| 2024-10-23 | 2,000 | 2,003 | 2,000 | 2,000 | 4,200 | 2,000 |
| 2024-10-22 | 2,005 | 2,010 | 1,999 | 2,001 | 5,800 | 2,001 |
| 2024-10-21 | 2,010 | 2,012 | 2,000 | 2,010 | 10,100 | 2,010 |
| 2024-10-18 | 2,005 | 2,012 | 1,999 | 2,010 | 6,600 | 2,010 |
| 2024-10-17 | 2,006 | 2,006 | 1,999 | 2,000 | 3,600 | 2,000 |
| 2024-10-16 | 2,005 | 2,011 | 1,999 | 2,011 | 7,300 | 2,011 |
| 2024-10-15 | 2,014 | 2,015 | 1,999 | 2,005 | 25,700 | 2,005 |
| 2024-10-11 | 2,000 | 2,008 | 2,000 | 2,008 | 4,200 | 2,008 |
| 2024-10-10 | 2,004 | 2,008 | 1,999 | 2,008 | 9,800 | 2,008 |
| 2024-10-09 | 2,030 | 2,045 | 2,003 | 2,003 | 7,100 | 2,003 |
| 2024-10-08 | 2,041 | 2,041 | 2,022 | 2,023 | 5,300 | 2,023 |
| 2024-10-07 | 2,084 | 2,084 | 2,050 | 2,050 | 10,600 | 2,050 |
| 2024-10-04 | 2,042 | 2,095 | 2,040 | 2,084 | 6,200 | 2,084 |
| 2024-10-03 | 2,027 | 2,039 | 2,011 | 2,024 | 5,800 | 2,024 |
| 2024-10-02 | 2,038 | 2,038 | 2,008 | 2,008 | 5,100 | 2,008 |
| 2024-10-01 | 2,026 | 2,039 | 2,020 | 2,030 | 4,000 | 2,030 |
| 2024-09-30 | 2,009 | 2,027 | 2,003 | 2,026 | 6,100 | 2,026 |
| 2024-09-27 | 1,997 | 2,030 | 1,997 | 2,009 | 6,300 | 2,009 |
| 2024-09-26 | 4,085 | 4,270 | 4,035 | 4,070 | 12,400 | 2,035 |
| 2024-09-25 | 4,040 | 4,050 | 4,035 | 4,040 | 2,000 | 2,020 |
| 2024-09-24 | 4,060 | 4,075 | 4,040 | 4,040 | 2,000 | 2,020 |
| 2024-09-20 | 3,990 | 4,025 | 3,990 | 4,010 | 3,500 | 2,005 |
| 2024-09-19 | 3,970 | 3,985 | 3,970 | 3,980 | 2,200 | 1,990 |
| 2024-09-18 | 3,980 | 3,985 | 3,970 | 3,970 | 600 | 1,985 |
| 2024-09-17 | 4,010 | 4,010 | 3,965 | 3,980 | 3,400 | 1,990 |
| 2024-09-13 | 4,010 | 4,015 | 4,005 | 4,005 | 600 | 2,002.50 |
| 2024-09-12 | 4,020 | 4,105 | 4,000 | 4,010 | 7,900 | 2,005 |
| 2024-09-11 | 4,010 | 4,015 | 4,000 | 4,005 | 2,200 | 2,002.50 |
| 2024-09-10 | 4,025 | 4,030 | 4,020 | 4,025 | 2,100 | 2,012.50 |
| 2024-09-09 | 4,010 | 4,045 | 4,010 | 4,020 | 3,400 | 2,010 |
| 2024-09-06 | 4,065 | 4,070 | 4,040 | 4,040 | 4,500 | 2,020 |
| 2024-09-05 | 4,040 | 4,075 | 4,040 | 4,040 | 6,900 | 2,020 |
| 2024-09-04 | 4,130 | 4,130 | 4,015 | 4,045 | 8,900 | 2,022.50 |
| 2024-09-03 | 4,195 | 4,195 | 4,135 | 4,145 | 2,300 | 2,072.50 |
| 2024-09-02 | 4,205 | 4,210 | 4,155 | 4,155 | 4,100 | 2,077.50 |
| 2024-08-30 | 4,245 | 4,245 | 4,200 | 4,225 | 1,400 | 2,112.50 |
| 2024-08-29 | 4,220 | 4,245 | 4,220 | 4,245 | 2,100 | 2,122.50 |
| 2024-08-28 | 4,180 | 4,215 | 4,175 | 4,200 | 3,400 | 2,100 |
| 2024-08-27 | 4,155 | 4,190 | 4,140 | 4,175 | 1,900 | 2,087.50 |
| 2024-08-26 | 4,135 | 4,155 | 4,125 | 4,155 | 2,000 | 2,077.50 |
| 2024-08-23 | 4,125 | 4,135 | 4,095 | 4,135 | 2,600 | 2,067.50 |
| 2024-08-22 | 4,195 | 4,195 | 4,135 | 4,135 | 800 | 2,067.50 |
| 2024-08-21 | 4,155 | 4,165 | 4,135 | 4,150 | 2,700 | 2,075 |
| 2024-08-20 | 4,200 | 4,200 | 4,160 | 4,160 | 1,600 | 2,080 |
| 2024-08-19 | 4,240 | 4,240 | 4,200 | 4,200 | 2,000 | 2,100 |
| 2024-08-16 | 4,190 | 4,210 | 4,180 | 4,210 | 3,400 | 2,105 |
| 2024-08-15 | 4,170 | 4,195 | 4,150 | 4,175 | 3,300 | 2,087.50 |
| 2024-08-14 | 4,215 | 4,215 | 4,165 | 4,185 | 3,300 | 2,092.50 |
| 2024-08-13 | 4,290 | 4,290 | 4,150 | 4,200 | 10,600 | 2,100 |
| 2024-08-09 | 4,200 | 4,300 | 4,200 | 4,265 | 21,100 | 2,132.50 |
| 2024-08-08 | 4,100 | 4,130 | 4,050 | 4,110 | 1,600 | 2,055 |
| 2024-08-07 | 4,025 | 4,145 | 4,020 | 4,100 | 6,900 | 2,050 |
| 2024-08-06 | 3,905 | 3,970 | 3,680 | 3,895 | 18,000 | 1,947.50 |
| 2024-08-05 | 3,960 | 4,035 | 3,700 | 3,770 | 19,700 | 1,885 |
| 2024-08-02 | 4,145 | 4,190 | 4,105 | 4,170 | 13,900 | 2,085 |
| 2024-08-01 | 4,205 | 4,215 | 4,200 | 4,215 | 7,400 | 2,107.50 |
| 2024-07-31 | 4,205 | 4,220 | 4,205 | 4,220 | 700 | 2,110 |
| 2024-07-30 | 4,220 | 4,220 | 4,205 | 4,205 | 700 | 2,102.50 |
| 2024-07-29 | 4,205 | 4,225 | 4,205 | 4,205 | 1,100 | 2,102.50 |
| 2024-07-26 | 4,220 | 4,220 | 4,200 | 4,200 | 3,200 | 2,100 |
| 2024-07-25 | 4,205 | 4,210 | 4,200 | 4,200 | 6,000 | 2,100 |
| 2024-07-24 | 4,215 | 4,220 | 4,205 | 4,205 | 3,500 | 2,102.50 |
| 2024-07-23 | 4,220 | 4,240 | 4,215 | 4,215 | 3,000 | 2,107.50 |
| 2024-07-22 | 4,245 | 4,245 | 4,210 | 4,215 | 1,100 | 2,107.50 |
| 2024-07-19 | 4,220 | 4,220 | 4,210 | 4,210 | 2,100 | 2,105 |
| 2024-07-18 | 4,225 | 4,225 | 4,210 | 4,215 | 2,300 | 2,107.50 |
| 2024-07-17 | 4,225 | 4,250 | 4,225 | 4,225 | 3,500 | 2,112.50 |
| 2024-07-16 | 4,210 | 4,240 | 4,210 | 4,225 | 3,500 | 2,112.50 |
| 2024-07-12 | 4,205 | 4,220 | 4,195 | 4,210 | 3,900 | 2,105 |
| 2024-07-11 | 4,205 | 4,225 | 4,200 | 4,205 | 2,800 | 2,102.50 |
| 2024-07-10 | 4,220 | 4,220 | 4,200 | 4,200 | 2,800 | 2,100 |
| 2024-07-09 | 4,205 | 4,225 | 4,200 | 4,220 | 2,300 | 2,110 |
| 2024-07-08 | 4,210 | 4,225 | 4,205 | 4,210 | 5,600 | 2,105 |
| 2024-07-05 | 4,215 | 4,225 | 4,205 | 4,205 | 1,800 | 2,102.50 |
| 2024-07-04 | 4,205 | 4,235 | 4,200 | 4,235 | 7,800 | 2,117.50 |
| 2024-07-03 | 4,210 | 4,240 | 4,210 | 4,225 | 2,100 | 2,112.50 |
| 2024-07-02 | 4,210 | 4,210 | 4,200 | 4,210 | 1,600 | 2,105 |
| 2024-07-01 | 4,210 | 4,215 | 4,200 | 4,200 | 3,700 | 2,100 |
| 2024-06-28 | 4,225 | 4,230 | 4,200 | 4,200 | 2,600 | 2,100 |
| 2024-06-27 | 4,245 | 4,255 | 4,225 | 4,225 | 1,400 | 2,112.50 |
| 2024-06-26 | 4,210 | 4,270 | 4,210 | 4,245 | 4,300 | 2,122.50 |
| 2024-06-25 | 4,210 | 4,235 | 4,200 | 4,210 | 1,900 | 2,105 |
| 2024-06-24 | 4,245 | 4,245 | 4,205 | 4,205 | 1,800 | 2,102.50 |
| 2024-06-21 | 4,245 | 4,250 | 4,230 | 4,230 | 2,100 | 2,115 |
| 2024-06-20 | 4,215 | 4,230 | 4,205 | 4,220 | 2,500 | 2,110 |
| 2024-06-19 | 4,185 | 4,240 | 4,185 | 4,235 | 2,300 | 2,117.50 |
| 2024-06-18 | 4,190 | 4,200 | 4,160 | 4,185 | 2,100 | 2,092.50 |
| 2024-06-17 | 4,190 | 4,195 | 4,155 | 4,160 | 2,200 | 2,080 |
| 2024-06-14 | 4,180 | 4,190 | 4,175 | 4,180 | 1,400 | 2,090 |
| 2024-06-13 | 4,200 | 4,210 | 4,180 | 4,190 | 5,200 | 2,095 |
| 2024-06-12 | 4,220 | 4,235 | 4,210 | 4,215 | 2,100 | 2,107.50 |
| 2024-06-11 | 4,250 | 4,250 | 4,210 | 4,220 | 5,400 | 2,110 |
| 2024-06-10 | 4,250 | 4,260 | 4,230 | 4,250 | 9,400 | 2,125 |
| 2024-06-07 | 4,180 | 4,200 | 4,180 | 4,190 | 700 | 2,095 |
| 2024-06-06 | 4,185 | 4,205 | 4,180 | 4,185 | 3,100 | 2,092.50 |
| 2024-06-05 | 4,160 | 4,200 | 4,160 | 4,185 | 1,900 | 2,092.50 |
| 2024-06-04 | 4,235 | 4,235 | 4,210 | 4,210 | 1,400 | 2,105 |
| 2024-06-03 | 4,200 | 4,225 | 4,200 | 4,225 | 1,500 | 2,112.50 |
| 2024-05-31 | 4,155 | 4,180 | 4,155 | 4,180 | 300 | 2,090 |
| 2024-05-30 | 4,125 | 4,160 | 4,125 | 4,150 | 1,200 | 2,075 |
| 2024-05-29 | 4,150 | 4,155 | 4,145 | 4,150 | 3,800 | 2,075 |
| 2024-05-28 | 4,150 | 4,160 | 4,150 | 4,155 | 1,600 | 2,077.50 |
| 2024-05-27 | 4,150 | 4,185 | 4,150 | 4,150 | 3,300 | 2,075 |
| 2024-05-24 | 4,160 | 4,170 | 4,150 | 4,150 | 800 | 2,075 |
| 2024-05-23 | 4,185 | 4,185 | 4,130 | 4,160 | 5,300 | 2,080 |
| 2024-05-22 | 4,190 | 4,200 | 4,190 | 4,190 | 800 | 2,095 |
| 2024-05-21 | 4,190 | 4,195 | 4,180 | 4,190 | 1,100 | 2,095 |
| 2024-05-20 | 4,190 | 4,195 | 4,190 | 4,190 | 1,100 | 2,095 |
| 2024-05-17 | 4,205 | 4,220 | 4,195 | 4,200 | 2,200 | 2,100 |
| 2024-05-16 | 4,225 | 4,225 | 4,200 | 4,205 | 2,800 | 2,102.50 |
| 2024-05-15 | 4,290 | 4,290 | 4,205 | 4,210 | 6,300 | 2,105 |
| 2024-05-14 | 4,255 | 4,300 | 4,240 | 4,295 | 3,100 | 2,147.50 |
| 2024-05-13 | 4,220 | 4,255 | 4,210 | 4,250 | 1,400 | 2,125 |
| 2024-05-10 | 4,280 | 4,295 | 4,250 | 4,250 | 900 | 2,125 |
| 2024-05-09 | 4,295 | 4,295 | 4,295 | 4,295 | 200 | 2,147.50 |
| 2024-05-08 | 4,280 | 4,295 | 4,280 | 4,295 | 300 | 2,147.50 |
| 2024-05-07 | 4,245 | 4,295 | 4,245 | 4,280 | 2,100 | 2,140 |
| 2024-05-02 | 4,290 | 4,290 | 4,270 | 4,285 | 2,400 | 2,142.50 |
| 2024-05-01 | 4,280 | 4,295 | 4,280 | 4,280 | 600 | 2,140 |
| 2024-04-30 | 4,240 | 4,310 | 4,240 | 4,300 | 6,300 | 2,150 |
| 2024-04-26 | 4,220 | 4,240 | 4,215 | 4,240 | 1,600 | 2,120 |
| 2024-04-25 | 4,220 | 4,230 | 4,220 | 4,220 | 1,300 | 2,110 |
| 2024-04-24 | 4,205 | 4,210 | 4,200 | 4,210 | 600 | 2,105 |
| 2024-04-23 | 4,200 | 4,230 | 4,200 | 4,220 | 2,800 | 2,110 |
| 2024-04-22 | 4,215 | 4,225 | 4,200 | 4,200 | 3,000 | 2,100 |
| 2024-04-19 | 4,250 | 4,260 | 4,190 | 4,200 | 2,800 | 2,100 |
| 2024-04-18 | 4,245 | 4,270 | 4,240 | 4,255 | 5,100 | 2,127.50 |
| 2024-04-17 | 4,265 | 4,280 | 4,235 | 4,245 | 2,800 | 2,122.50 |
| 2024-04-16 | 4,190 | 4,250 | 4,180 | 4,250 | 5,300 | 2,125 |
| 2024-04-15 | 4,190 | 4,250 | 4,190 | 4,250 | 1,100 | 2,125 |
| 2024-04-12 | 4,210 | 4,240 | 4,200 | 4,230 | 3,200 | 2,115 |
| 2024-04-11 | 4,170 | 4,200 | 4,170 | 4,200 | 1,900 | 2,100 |
| 2024-04-10 | 4,260 | 4,260 | 4,235 | 4,235 | 700 | 2,117.50 |
| 2024-04-09 | 4,235 | 4,265 | 4,235 | 4,260 | 3,400 | 2,130 |
| 2024-04-08 | 4,225 | 4,275 | 4,210 | 4,230 | 3,600 | 2,115 |
| 2024-04-05 | 4,225 | 4,235 | 4,190 | 4,225 | 3,900 | 2,112.50 |
| 2024-04-04 | 4,190 | 4,255 | 4,190 | 4,225 | 800 | 2,112.50 |
| 2024-04-03 | 4,200 | 4,265 | 4,160 | 4,240 | 4,900 | 2,120 |
| 2024-04-02 | 4,220 | 4,220 | 4,205 | 4,215 | 1,800 | 2,107.50 |
| 2024-04-01 | 4,220 | 4,235 | 4,170 | 4,180 | 2,200 | 2,090 |
| 2024-03-29 | 4,250 | 4,285 | 4,240 | 4,245 | 2,000 | 2,122.50 |
| 2024-03-28 | 4,215 | 4,255 | 4,215 | 4,240 | 1,500 | 2,120 |
| 2024-03-27 | 4,265 | 4,355 | 4,265 | 4,290 | 9,600 | 2,145 |
| 2024-03-26 | 4,235 | 4,255 | 4,230 | 4,245 | 1,900 | 2,122.50 |
| 2024-03-25 | 4,290 | 4,290 | 4,240 | 4,260 | 2,700 | 2,130 |
| 2024-03-22 | 4,345 | 4,350 | 4,290 | 4,325 | 4,400 | 2,162.50 |
| 2024-03-21 | 4,255 | 4,355 | 4,195 | 4,320 | 24,000 | 2,160 |
| 2024-03-19 | 4,150 | 4,280 | 4,150 | 4,185 | 8,300 | 2,092.50 |
| 2024-03-18 | 4,185 | 4,195 | 4,135 | 4,135 | 7,000 | 2,067.50 |
| 2024-03-15 | 4,170 | 4,190 | 4,145 | 4,190 | 4,000 | 2,095 |
| 2024-03-14 | 4,155 | 4,175 | 4,155 | 4,175 | 500 | 2,087.50 |
| 2024-03-13 | 4,180 | 4,185 | 4,165 | 4,170 | 700 | 2,085 |
| 2024-03-12 | 4,180 | 4,180 | 4,115 | 4,170 | 3,100 | 2,085 |
| 2024-03-11 | 4,280 | 4,280 | 4,165 | 4,185 | 6,100 | 2,092.50 |
| 2024-03-08 | 4,230 | 4,290 | 4,230 | 4,285 | 3,800 | 2,142.50 |
| 2024-03-07 | 4,275 | 4,275 | 4,250 | 4,255 | 5,400 | 2,127.50 |
| 2024-03-06 | 4,260 | 4,285 | 4,230 | 4,250 | 6,900 | 2,125 |
| 2024-03-05 | 4,200 | 4,270 | 4,190 | 4,260 | 6,100 | 2,130 |
| 2024-03-04 | 4,300 | 4,300 | 4,185 | 4,220 | 13,500 | 2,110 |
| 2024-03-01 | 4,310 | 4,310 | 4,245 | 4,280 | 4,400 | 2,140 |
| 2024-02-29 | 4,320 | 4,320 | 4,275 | 4,315 | 3,500 | 2,157.50 |
| 2024-02-28 | 4,285 | 4,335 | 4,280 | 4,310 | 8,600 | 2,155 |
| 2024-02-27 | 4,265 | 4,285 | 4,250 | 4,285 | 2,300 | 2,142.50 |
| 2024-02-26 | 4,250 | 4,295 | 4,250 | 4,270 | 4,300 | 2,135 |
| 2024-02-22 | 4,265 | 4,290 | 4,240 | 4,270 | 5,600 | 2,135 |
| 2024-02-21 | 4,305 | 4,315 | 4,260 | 4,260 | 4,800 | 2,130 |
| 2024-02-20 | 4,290 | 4,310 | 4,290 | 4,305 | 1,200 | 2,152.50 |
| 2024-02-19 | 4,270 | 4,290 | 4,270 | 4,290 | 1,100 | 2,145 |
| 2024-02-16 | 4,280 | 4,280 | 4,255 | 4,270 | 3,500 | 2,135 |
| 2024-02-15 | 4,280 | 4,290 | 4,270 | 4,280 | 3,900 | 2,140 |
| 2024-02-14 | 4,315 | 4,315 | 4,285 | 4,300 | 4,000 | 2,150 |
| 2024-02-13 | 4,325 | 4,325 | 4,285 | 4,315 | 5,200 | 2,157.50 |
| 2024-02-09 | 4,295 | 4,330 | 4,270 | 4,290 | 10,100 | 2,145 |
| 2024-02-08 | 4,330 | 4,350 | 4,275 | 4,325 | 15,000 | 2,162.50 |
| 2024-02-07 | 4,325 | 4,390 | 4,325 | 4,390 | 9,900 | 2,195 |
| 2024-02-06 | 4,270 | 4,330 | 4,270 | 4,330 | 5,200 | 2,165 |
| 2024-02-05 | 4,275 | 4,290 | 4,250 | 4,260 | 9,700 | 2,130 |
| 2024-02-02 | 4,240 | 4,245 | 4,215 | 4,225 | 4,900 | 2,112.50 |
| 2024-02-01 | 4,220 | 4,240 | 4,215 | 4,235 | 3,400 | 2,117.50 |
| 2024-01-31 | 4,215 | 4,230 | 4,200 | 4,225 | 3,900 | 2,112.50 |
| 2024-01-30 | 4,220 | 4,225 | 4,215 | 4,215 | 2,700 | 2,107.50 |
| 2024-01-29 | 4,270 | 4,270 | 4,210 | 4,220 | 3,300 | 2,110 |
| 2024-01-26 | 4,225 | 4,230 | 4,190 | 4,210 | 4,700 | 2,105 |
| 2024-01-25 | 4,220 | 4,230 | 4,190 | 4,220 | 3,900 | 2,110 |
| 2024-01-24 | 4,195 | 4,220 | 4,195 | 4,220 | 4,900 | 2,110 |
| 2024-01-23 | 4,200 | 4,200 | 4,150 | 4,190 | 5,500 | 2,095 |
| 2024-01-22 | 4,120 | 4,200 | 4,120 | 4,165 | 9,900 | 2,082.50 |
| 2024-01-19 | 4,055 | 4,090 | 4,055 | 4,090 | 3,500 | 2,045 |
| 2024-01-18 | 4,035 | 4,100 | 4,035 | 4,050 | 10,500 | 2,025 |
| 2024-01-17 | 4,090 | 4,140 | 4,090 | 4,105 | 10,200 | 2,052.50 |
| 2024-01-16 | 4,150 | 4,160 | 4,115 | 4,140 | 4,400 | 2,070 |
| 2024-01-15 | 4,080 | 4,145 | 4,080 | 4,145 | 11,100 | 2,072.50 |
| 2024-01-12 | 4,160 | 4,185 | 4,100 | 4,160 | 7,200 | 2,080 |
| 2024-01-11 | 4,190 | 4,190 | 4,115 | 4,160 | 12,300 | 2,080 |
| 2024-01-10 | 4,190 | 4,190 | 4,110 | 4,185 | 10,200 | 2,092.50 |
| 2024-01-09 | 4,320 | 4,320 | 4,170 | 4,175 | 23,200 | 2,087.50 |
| 2024-01-05 | 4,190 | 4,300 | 4,050 | 4,265 | 40,300 | 2,132.50 |
| 2024-01-04 | 4,445 | 4,445 | 4,100 | 4,190 | 82,500 | 2,095 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [2005-09-27]1株→2株 [1994-03-28]1株→1.2株
