9692 (株)シーイーシー 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 | 2,088 | 2,116 | 2,088 | 2,088 | 101,400 | 2,088 |
| 2024-11-20 | 2,049 | 2,090 | 2,049 | 2,070 | 75,900 | 2,070 |
| 2024-11-19 | 1,973 | 2,065 | 1,973 | 2,049 | 61,300 | 2,049 |
| 2024-11-18 | 1,990 | 1,998 | 1,965 | 1,973 | 33,000 | 1,973 |
| 2024-11-15 | 1,986 | 2,011 | 1,980 | 1,998 | 41,300 | 1,998 |
| 2024-11-14 | 1,995 | 1,995 | 1,954 | 1,967 | 41,800 | 1,967 |
| 2024-11-13 | 1,997 | 2,013 | 1,976 | 1,986 | 50,600 | 1,986 |
| 2024-11-12 | 1,976 | 1,999 | 1,974 | 1,978 | 38,900 | 1,978 |
| 2024-11-11 | 1,943 | 1,969 | 1,936 | 1,956 | 27,200 | 1,956 |
| 2024-11-08 | 1,950 | 1,980 | 1,943 | 1,943 | 54,900 | 1,943 |
| 2024-11-07 | 1,886 | 1,938 | 1,886 | 1,938 | 44,700 | 1,938 |
| 2024-11-06 | 1,859 | 1,891 | 1,855 | 1,880 | 37,100 | 1,880 |
| 2024-11-05 | 1,829 | 1,877 | 1,829 | 1,847 | 55,100 | 1,847 |
| 2024-11-01 | 1,811 | 1,828 | 1,792 | 1,813 | 30,800 | 1,813 |
| 2024-10-31 | 1,812 | 1,828 | 1,807 | 1,811 | 42,900 | 1,811 |
| 2024-10-30 | 1,809 | 1,836 | 1,797 | 1,819 | 74,700 | 1,819 |
| 2024-10-29 | 1,795 | 1,817 | 1,780 | 1,794 | 15,900 | 1,794 |
| 2024-10-28 | 1,766 | 1,799 | 1,734 | 1,796 | 44,000 | 1,796 |
| 2024-10-25 | 1,790 | 1,804 | 1,747 | 1,766 | 43,400 | 1,766 |
| 2024-10-24 | 1,798 | 1,807 | 1,780 | 1,801 | 41,100 | 1,801 |
| 2024-10-23 | 1,807 | 1,814 | 1,788 | 1,798 | 26,400 | 1,798 |
| 2024-10-22 | 1,853 | 1,856 | 1,800 | 1,807 | 32,700 | 1,807 |
| 2024-10-21 | 1,841 | 1,859 | 1,834 | 1,841 | 29,700 | 1,841 |
| 2024-10-18 | 1,840 | 1,846 | 1,820 | 1,839 | 31,000 | 1,839 |
| 2024-10-17 | 1,862 | 1,878 | 1,813 | 1,823 | 38,800 | 1,823 |
| 2024-10-16 | 1,878 | 1,898 | 1,862 | 1,862 | 43,500 | 1,862 |
| 2024-10-15 | 1,876 | 1,889 | 1,868 | 1,889 | 32,300 | 1,889 |
| 2024-10-11 | 1,874 | 1,878 | 1,855 | 1,864 | 30,100 | 1,864 |
| 2024-10-10 | 1,897 | 1,898 | 1,869 | 1,874 | 26,500 | 1,874 |
| 2024-10-09 | 1,863 | 1,894 | 1,863 | 1,888 | 25,500 | 1,888 |
| 2024-10-08 | 1,869 | 1,884 | 1,855 | 1,863 | 55,200 | 1,863 |
| 2024-10-07 | 1,916 | 1,918 | 1,882 | 1,883 | 52,200 | 1,883 |
| 2024-10-04 | 1,851 | 1,878 | 1,851 | 1,876 | 46,900 | 1,876 |
| 2024-10-03 | 1,900 | 1,912 | 1,846 | 1,846 | 68,400 | 1,846 |
| 2024-10-02 | 1,905 | 1,908 | 1,871 | 1,878 | 57,800 | 1,878 |
| 2024-10-01 | 1,874 | 1,906 | 1,874 | 1,905 | 42,900 | 1,905 |
| 2024-09-30 | 1,852 | 1,894 | 1,831 | 1,870 | 65,000 | 1,870 |
| 2024-09-27 | 1,906 | 1,928 | 1,900 | 1,909 | 77,700 | 1,909 |
| 2024-09-26 | 1,884 | 1,896 | 1,845 | 1,895 | 108,100 | 1,895 |
| 2024-09-25 | 1,828 | 1,868 | 1,816 | 1,864 | 78,800 | 1,864 |
| 2024-09-24 | 1,795 | 1,835 | 1,795 | 1,827 | 62,800 | 1,827 |
| 2024-09-20 | 1,796 | 1,812 | 1,771 | 1,778 | 58,200 | 1,778 |
| 2024-09-19 | 1,812 | 1,826 | 1,785 | 1,785 | 86,800 | 1,785 |
| 2024-09-18 | 1,798 | 1,832 | 1,781 | 1,792 | 97,900 | 1,792 |
| 2024-09-17 | 1,791 | 1,810 | 1,771 | 1,798 | 65,900 | 1,798 |
| 2024-09-13 | 1,788 | 1,813 | 1,771 | 1,791 | 86,600 | 1,791 |
| 2024-09-12 | 1,748 | 1,799 | 1,748 | 1,788 | 82,400 | 1,788 |
| 2024-09-11 | 1,728 | 1,743 | 1,711 | 1,735 | 109,000 | 1,735 |
| 2024-09-10 | 1,771 | 1,774 | 1,711 | 1,711 | 212,500 | 1,711 |
| 2024-09-09 | 1,819 | 1,852 | 1,788 | 1,843 | 144,800 | 1,843 |
| 2024-09-06 | 1,900 | 1,902 | 1,842 | 1,859 | 81,000 | 1,859 |
| 2024-09-05 | 1,875 | 1,909 | 1,862 | 1,875 | 66,700 | 1,875 |
| 2024-09-04 | 1,874 | 1,901 | 1,863 | 1,872 | 65,300 | 1,872 |
| 2024-09-03 | 1,900 | 1,920 | 1,892 | 1,914 | 41,000 | 1,914 |
| 2024-09-02 | 1,905 | 1,911 | 1,884 | 1,899 | 52,100 | 1,899 |
| 2024-08-30 | 1,899 | 1,911 | 1,891 | 1,902 | 73,400 | 1,902 |
| 2024-08-29 | 1,900 | 1,923 | 1,889 | 1,899 | 53,500 | 1,899 |
| 2024-08-28 | 1,923 | 1,929 | 1,882 | 1,898 | 53,800 | 1,898 |
| 2024-08-27 | 1,936 | 1,942 | 1,902 | 1,910 | 72,500 | 1,910 |
| 2024-08-26 | 1,871 | 1,904 | 1,852 | 1,896 | 59,400 | 1,896 |
| 2024-08-23 | 1,892 | 1,896 | 1,863 | 1,884 | 51,200 | 1,884 |
| 2024-08-22 | 1,887 | 1,914 | 1,872 | 1,887 | 62,100 | 1,887 |
| 2024-08-21 | 1,839 | 1,868 | 1,838 | 1,862 | 49,200 | 1,862 |
| 2024-08-20 | 1,856 | 1,871 | 1,843 | 1,853 | 79,300 | 1,853 |
| 2024-08-19 | 1,823 | 1,854 | 1,818 | 1,838 | 123,700 | 1,838 |
| 2024-08-16 | 1,777 | 1,829 | 1,777 | 1,823 | 95,100 | 1,823 |
| 2024-08-15 | 1,745 | 1,766 | 1,721 | 1,753 | 92,000 | 1,753 |
| 2024-08-14 | 1,760 | 1,775 | 1,745 | 1,753 | 71,500 | 1,753 |
| 2024-08-13 | 1,725 | 1,753 | 1,718 | 1,747 | 67,600 | 1,747 |
| 2024-08-09 | 1,780 | 1,780 | 1,691 | 1,725 | 108,600 | 1,725 |
| 2024-08-08 | 1,717 | 1,782 | 1,702 | 1,740 | 106,300 | 1,740 |
| 2024-08-07 | 1,702 | 1,803 | 1,674 | 1,753 | 138,200 | 1,753 |
| 2024-08-06 | 1,668 | 1,769 | 1,668 | 1,742 | 158,900 | 1,742 |
| 2024-08-05 | 1,703 | 1,708 | 1,548 | 1,548 | 119,200 | 1,548 |
| 2024-08-02 | 1,840 | 1,841 | 1,774 | 1,777 | 116,300 | 1,777 |
| 2024-08-01 | 1,950 | 1,950 | 1,897 | 1,901 | 97,500 | 1,901 |
| 2024-07-31 | 1,919 | 1,966 | 1,901 | 1,966 | 77,600 | 1,966 |
| 2024-07-30 | 1,958 | 1,958 | 1,919 | 1,921 | 100,100 | 1,921 |
| 2024-07-29 | 1,985 | 1,985 | 1,945 | 1,966 | 160,100 | 1,966 |
| 2024-07-26 | 1,971 | 1,986 | 1,948 | 1,953 | 68,900 | 1,953 |
| 2024-07-25 | 1,986 | 2,011 | 1,965 | 1,972 | 101,500 | 1,972 |
| 2024-07-24 | 2,031 | 2,051 | 2,006 | 2,010 | 80,600 | 2,010 |
| 2024-07-23 | 2,020 | 2,039 | 2,016 | 2,033 | 85,600 | 2,033 |
| 2024-07-22 | 2,066 | 2,066 | 2,013 | 2,013 | 91,200 | 2,013 |
| 2024-07-19 | 2,061 | 2,077 | 2,055 | 2,068 | 58,500 | 2,068 |
| 2024-07-18 | 2,079 | 2,106 | 2,065 | 2,081 | 60,600 | 2,081 |
| 2024-07-17 | 2,113 | 2,124 | 2,075 | 2,081 | 85,600 | 2,081 |
| 2024-07-16 | 2,086 | 2,117 | 2,086 | 2,099 | 86,200 | 2,099 |
| 2024-07-12 | 2,050 | 2,094 | 2,050 | 2,081 | 72,300 | 2,081 |
| 2024-07-11 | 2,073 | 2,081 | 2,033 | 2,051 | 117,800 | 2,051 |
| 2024-07-10 | 2,090 | 2,109 | 2,055 | 2,073 | 126,400 | 2,073 |
| 2024-07-09 | 2,089 | 2,109 | 2,077 | 2,089 | 93,500 | 2,089 |
| 2024-07-08 | 2,098 | 2,110 | 2,070 | 2,088 | 91,500 | 2,088 |
| 2024-07-05 | 2,109 | 2,123 | 2,078 | 2,078 | 86,900 | 2,078 |
| 2024-07-04 | 2,131 | 2,144 | 2,100 | 2,109 | 79,200 | 2,109 |
| 2024-07-03 | 2,092 | 2,136 | 2,091 | 2,113 | 117,600 | 2,113 |
| 2024-07-02 | 2,107 | 2,120 | 2,097 | 2,103 | 140,800 | 2,103 |
| 2024-07-01 | 2,162 | 2,171 | 2,096 | 2,107 | 130,900 | 2,107 |
| 2024-06-28 | 2,182 | 2,194 | 2,129 | 2,141 | 124,100 | 2,141 |
| 2024-06-27 | 2,153 | 2,183 | 2,153 | 2,179 | 98,900 | 2,179 |
| 2024-06-26 | 2,150 | 2,178 | 2,144 | 2,150 | 116,900 | 2,150 |
| 2024-06-25 | 2,134 | 2,165 | 2,133 | 2,147 | 100,200 | 2,147 |
| 2024-06-24 | 2,109 | 2,132 | 2,102 | 2,123 | 120,800 | 2,123 |
| 2024-06-21 | 2,145 | 2,167 | 2,112 | 2,127 | 302,300 | 2,127 |
| 2024-06-20 | 2,159 | 2,168 | 2,118 | 2,150 | 123,300 | 2,150 |
| 2024-06-19 | 2,165 | 2,183 | 2,139 | 2,150 | 138,000 | 2,150 |
| 2024-06-18 | 2,150 | 2,172 | 2,123 | 2,139 | 128,200 | 2,139 |
| 2024-06-17 | 2,132 | 2,147 | 2,108 | 2,135 | 156,800 | 2,135 |
| 2024-06-14 | 2,092 | 2,144 | 2,092 | 2,131 | 186,900 | 2,131 |
| 2024-06-13 | 2,089 | 2,114 | 2,074 | 2,099 | 187,400 | 2,099 |
| 2024-06-12 | 2,096 | 2,104 | 2,048 | 2,065 | 229,200 | 2,065 |
| 2024-06-11 | 2,052 | 2,124 | 2,027 | 2,067 | 572,200 | 2,067 |
| 2024-06-10 | 1,951 | 2,090 | 1,943 | 2,055 | 1,335,400 | 2,055 |
| 2024-06-07 | 1,769 | 1,807 | 1,769 | 1,791 | 200,700 | 1,791 |
| 2024-06-06 | 1,757 | 1,765 | 1,731 | 1,758 | 84,000 | 1,758 |
| 2024-06-05 | 1,738 | 1,762 | 1,732 | 1,740 | 67,100 | 1,740 |
| 2024-06-04 | 1,731 | 1,772 | 1,731 | 1,763 | 92,000 | 1,763 |
| 2024-06-03 | 1,769 | 1,779 | 1,744 | 1,745 | 94,100 | 1,745 |
| 2024-05-31 | 1,741 | 1,744 | 1,709 | 1,732 | 83,200 | 1,732 |
| 2024-05-30 | 1,680 | 1,720 | 1,680 | 1,707 | 78,200 | 1,707 |
| 2024-05-29 | 1,710 | 1,710 | 1,680 | 1,680 | 55,100 | 1,680 |
| 2024-05-28 | 1,769 | 1,769 | 1,713 | 1,718 | 66,100 | 1,718 |
| 2024-05-27 | 1,757 | 1,772 | 1,750 | 1,769 | 45,400 | 1,769 |
| 2024-05-24 | 1,732 | 1,771 | 1,731 | 1,757 | 41,600 | 1,757 |
| 2024-05-23 | 1,733 | 1,761 | 1,711 | 1,749 | 63,800 | 1,749 |
| 2024-05-22 | 1,766 | 1,769 | 1,732 | 1,733 | 51,900 | 1,733 |
| 2024-05-21 | 1,773 | 1,796 | 1,764 | 1,766 | 51,900 | 1,766 |
| 2024-05-20 | 1,777 | 1,801 | 1,766 | 1,773 | 84,300 | 1,773 |
| 2024-05-17 | 1,740 | 1,786 | 1,731 | 1,777 | 73,200 | 1,777 |
| 2024-05-16 | 1,754 | 1,764 | 1,741 | 1,758 | 86,400 | 1,758 |
| 2024-05-15 | 1,779 | 1,784 | 1,752 | 1,767 | 77,200 | 1,767 |
| 2024-05-14 | 1,795 | 1,795 | 1,755 | 1,778 | 77,100 | 1,778 |
| 2024-05-13 | 1,798 | 1,798 | 1,766 | 1,795 | 67,200 | 1,795 |
| 2024-05-10 | 1,809 | 1,814 | 1,784 | 1,798 | 99,700 | 1,798 |
| 2024-05-09 | 1,852 | 1,852 | 1,809 | 1,809 | 85,200 | 1,809 |
| 2024-05-08 | 1,832 | 1,852 | 1,820 | 1,848 | 81,900 | 1,848 |
| 2024-05-07 | 1,826 | 1,845 | 1,820 | 1,844 | 92,900 | 1,844 |
| 2024-05-02 | 1,807 | 1,822 | 1,803 | 1,810 | 68,800 | 1,810 |
| 2024-05-01 | 1,805 | 1,824 | 1,799 | 1,814 | 97,300 | 1,814 |
| 2024-04-30 | 1,805 | 1,822 | 1,796 | 1,822 | 141,100 | 1,822 |
| 2024-04-26 | 1,789 | 1,801 | 1,756 | 1,785 | 210,000 | 1,785 |
| 2024-04-25 | 1,750 | 1,781 | 1,749 | 1,772 | 192,100 | 1,772 |
| 2024-04-24 | 1,728 | 1,750 | 1,714 | 1,739 | 159,400 | 1,739 |
| 2024-04-23 | 1,765 | 1,765 | 1,681 | 1,726 | 194,300 | 1,726 |
| 2024-04-22 | 1,740 | 1,766 | 1,729 | 1,765 | 178,800 | 1,765 |
| 2024-04-19 | 1,700 | 1,722 | 1,667 | 1,717 | 198,500 | 1,717 |
| 2024-04-18 | 1,671 | 1,703 | 1,667 | 1,699 | 103,800 | 1,699 |
| 2024-04-17 | 1,708 | 1,708 | 1,661 | 1,676 | 164,500 | 1,676 |
| 2024-04-16 | 1,680 | 1,699 | 1,678 | 1,691 | 133,100 | 1,691 |
| 2024-04-15 | 1,684 | 1,704 | 1,664 | 1,696 | 156,500 | 1,696 |
| 2024-04-12 | 1,662 | 1,689 | 1,654 | 1,686 | 152,900 | 1,686 |
| 2024-04-11 | 1,627 | 1,660 | 1,623 | 1,640 | 153,100 | 1,640 |
| 2024-04-10 | 1,605 | 1,628 | 1,599 | 1,628 | 218,200 | 1,628 |
| 2024-04-09 | 1,580 | 1,606 | 1,580 | 1,606 | 185,600 | 1,606 |
| 2024-04-08 | 1,559 | 1,582 | 1,548 | 1,573 | 157,100 | 1,573 |
| 2024-04-05 | 1,545 | 1,559 | 1,531 | 1,550 | 152,900 | 1,550 |
| 2024-04-04 | 1,562 | 1,567 | 1,543 | 1,562 | 124,700 | 1,562 |
| 2024-04-03 | 1,535 | 1,563 | 1,526 | 1,549 | 172,100 | 1,549 |
| 2024-04-02 | 1,558 | 1,561 | 1,530 | 1,538 | 146,200 | 1,538 |
| 2024-04-01 | 1,579 | 1,579 | 1,551 | 1,563 | 119,900 | 1,563 |
| 2024-03-29 | 1,552 | 1,560 | 1,541 | 1,555 | 85,300 | 1,555 |
| 2024-03-28 | 1,567 | 1,567 | 1,542 | 1,542 | 145,900 | 1,542 |
| 2024-03-27 | 1,570 | 1,575 | 1,555 | 1,564 | 166,800 | 1,564 |
| 2024-03-26 | 1,549 | 1,565 | 1,547 | 1,557 | 130,800 | 1,557 |
| 2024-03-25 | 1,577 | 1,591 | 1,551 | 1,551 | 176,000 | 1,551 |
| 2024-03-22 | 1,593 | 1,603 | 1,565 | 1,575 | 199,200 | 1,575 |
| 2024-03-21 | 1,616 | 1,621 | 1,585 | 1,588 | 176,700 | 1,588 |
| 2024-03-19 | 1,590 | 1,608 | 1,583 | 1,608 | 130,300 | 1,608 |
| 2024-03-18 | 1,565 | 1,609 | 1,551 | 1,597 | 239,500 | 1,597 |
| 2024-03-15 | 1,542 | 1,571 | 1,524 | 1,566 | 223,200 | 1,566 |
| 2024-03-14 | 1,573 | 1,581 | 1,543 | 1,560 | 201,500 | 1,560 |
| 2024-03-13 | 1,583 | 1,588 | 1,554 | 1,576 | 263,400 | 1,576 |
| 2024-03-12 | 1,525 | 1,581 | 1,506 | 1,581 | 487,200 | 1,581 |
| 2024-03-11 | 1,599 | 1,645 | 1,517 | 1,551 | 1,039,700 | 1,551 |
| 2024-03-08 | 1,864 | 1,903 | 1,857 | 1,879 | 290,800 | 1,879 |
| 2024-03-07 | 1,860 | 1,879 | 1,826 | 1,846 | 155,600 | 1,846 |
| 2024-03-06 | 1,816 | 1,860 | 1,816 | 1,850 | 100,200 | 1,850 |
| 2024-03-05 | 1,816 | 1,834 | 1,790 | 1,824 | 99,300 | 1,824 |
| 2024-03-04 | 1,855 | 1,857 | 1,827 | 1,833 | 162,800 | 1,833 |
| 2024-03-01 | 1,855 | 1,876 | 1,834 | 1,855 | 73,600 | 1,855 |
| 2024-02-29 | 1,878 | 1,884 | 1,849 | 1,870 | 80,600 | 1,870 |
| 2024-02-28 | 1,874 | 1,877 | 1,857 | 1,869 | 101,600 | 1,869 |
| 2024-02-27 | 1,800 | 1,865 | 1,797 | 1,864 | 165,300 | 1,864 |
| 2024-02-26 | 1,779 | 1,823 | 1,760 | 1,791 | 227,100 | 1,791 |
| 2024-02-22 | 1,809 | 1,813 | 1,767 | 1,775 | 151,500 | 1,775 |
| 2024-02-21 | 1,794 | 1,817 | 1,793 | 1,809 | 97,700 | 1,809 |
| 2024-02-20 | 1,798 | 1,815 | 1,795 | 1,815 | 117,100 | 1,815 |
| 2024-02-19 | 1,780 | 1,797 | 1,765 | 1,792 | 128,600 | 1,792 |
| 2024-02-16 | 1,749 | 1,792 | 1,747 | 1,789 | 180,200 | 1,789 |
| 2024-02-15 | 1,743 | 1,748 | 1,731 | 1,738 | 110,800 | 1,738 |
| 2024-02-14 | 1,720 | 1,727 | 1,694 | 1,723 | 105,100 | 1,723 |
| 2024-02-13 | 1,710 | 1,738 | 1,708 | 1,721 | 129,600 | 1,721 |
| 2024-02-09 | 1,687 | 1,724 | 1,683 | 1,700 | 199,700 | 1,700 |
| 2024-02-08 | 1,670 | 1,687 | 1,642 | 1,683 | 93,700 | 1,683 |
| 2024-02-07 | 1,649 | 1,671 | 1,645 | 1,659 | 120,500 | 1,659 |
| 2024-02-06 | 1,660 | 1,680 | 1,627 | 1,659 | 115,500 | 1,659 |
| 2024-02-05 | 1,673 | 1,673 | 1,657 | 1,657 | 118,300 | 1,657 |
| 2024-02-02 | 1,644 | 1,657 | 1,636 | 1,651 | 107,900 | 1,651 |
| 2024-02-01 | 1,630 | 1,647 | 1,613 | 1,637 | 151,300 | 1,637 |
| 2024-01-31 | 1,645 | 1,650 | 1,618 | 1,646 | 157,900 | 1,646 |
| 2024-01-30 | 1,668 | 1,677 | 1,642 | 1,666 | 198,100 | 1,666 |
| 2024-01-29 | 1,706 | 1,709 | 1,690 | 1,694 | 350,100 | 1,694 |
| 2024-01-26 | 1,717 | 1,732 | 1,701 | 1,701 | 116,900 | 1,701 |
| 2024-01-25 | 1,707 | 1,736 | 1,705 | 1,731 | 121,800 | 1,731 |
| 2024-01-24 | 1,704 | 1,720 | 1,700 | 1,710 | 108,900 | 1,710 |
| 2024-01-23 | 1,696 | 1,716 | 1,694 | 1,696 | 119,400 | 1,696 |
| 2024-01-22 | 1,690 | 1,698 | 1,676 | 1,694 | 99,300 | 1,694 |
| 2024-01-19 | 1,658 | 1,677 | 1,658 | 1,668 | 92,100 | 1,668 |
| 2024-01-18 | 1,650 | 1,658 | 1,641 | 1,649 | 79,200 | 1,649 |
| 2024-01-17 | 1,681 | 1,693 | 1,650 | 1,650 | 180,200 | 1,650 |
| 2024-01-16 | 1,694 | 1,704 | 1,667 | 1,680 | 126,100 | 1,680 |
| 2024-01-15 | 1,645 | 1,693 | 1,645 | 1,690 | 194,400 | 1,690 |
| 2024-01-12 | 1,641 | 1,652 | 1,605 | 1,639 | 153,800 | 1,639 |
| 2024-01-11 | 1,650 | 1,659 | 1,626 | 1,629 | 181,500 | 1,629 |
| 2024-01-10 | 1,614 | 1,639 | 1,609 | 1,639 | 124,800 | 1,639 |
| 2024-01-09 | 1,608 | 1,624 | 1,597 | 1,609 | 160,500 | 1,609 |
| 2024-01-05 | 1,582 | 1,586 | 1,571 | 1,571 | 166,500 | 1,571 |
| 2024-01-04 | 1,565 | 1,584 | 1,545 | 1,582 | 121,500 | 1,582 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
