2216 カンロ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,479 | 1,485 | 1,452 | 1,452 | 107,800 | 1,452 |
| 2025-12-04 | 1,482 | 1,492 | 1,467 | 1,475 | 77,900 | 1,475 |
| 2025-12-03 | 1,486 | 1,495 | 1,475 | 1,485 | 68,000 | 1,485 |
| 2025-12-02 | 1,507 | 1,507 | 1,479 | 1,486 | 101,000 | 1,486 |
| 2025-12-01 | 1,524 | 1,524 | 1,491 | 1,491 | 144,600 | 1,491 |
| 2025-11-28 | 1,515 | 1,535 | 1,513 | 1,524 | 77,700 | 1,524 |
| 2025-11-27 | 1,535 | 1,555 | 1,511 | 1,517 | 112,300 | 1,517 |
| 2025-11-26 | 1,569 | 1,593 | 1,536 | 1,539 | 135,600 | 1,539 |
| 2025-11-25 | 1,601 | 1,613 | 1,563 | 1,565 | 93,000 | 1,565 |
| 2025-11-21 | 1,525 | 1,591 | 1,525 | 1,588 | 143,300 | 1,588 |
| 2025-11-20 | 1,536 | 1,557 | 1,520 | 1,535 | 138,700 | 1,535 |
| 2025-11-19 | 1,531 | 1,580 | 1,515 | 1,563 | 127,500 | 1,563 |
| 2025-11-18 | 1,560 | 1,561 | 1,514 | 1,534 | 186,400 | 1,534 |
| 2025-11-17 | 1,602 | 1,608 | 1,526 | 1,565 | 319,100 | 1,565 |
| 2025-11-14 | 1,653 | 1,700 | 1,626 | 1,633 | 341,200 | 1,633 |
| 2025-11-13 | 1,591 | 1,659 | 1,587 | 1,652 | 298,600 | 1,652 |
| 2025-11-12 | 1,529 | 1,622 | 1,524 | 1,595 | 339,100 | 1,595 |
| 2025-11-11 | 1,521 | 1,556 | 1,505 | 1,518 | 234,400 | 1,518 |
| 2025-11-10 | 1,488 | 1,538 | 1,488 | 1,535 | 266,900 | 1,535 |
| 2025-11-07 | 1,427 | 1,479 | 1,427 | 1,472 | 132,500 | 1,472 |
| 2025-11-06 | 1,440 | 1,464 | 1,421 | 1,425 | 141,400 | 1,425 |
| 2025-11-05 | 1,419 | 1,450 | 1,406 | 1,445 | 206,500 | 1,445 |
| 2025-11-04 | 1,446 | 1,446 | 1,406 | 1,419 | 244,700 | 1,419 |
| 2025-10-31 | 1,465 | 1,485 | 1,433 | 1,452 | 285,500 | 1,452 |
| 2025-10-30 | 1,530 | 1,549 | 1,454 | 1,455 | 554,000 | 1,455 |
| 2025-10-29 | 1,716 | 1,740 | 1,464 | 1,529 | 1,774,600 | 1,529 |
| 2025-10-28 | 1,740 | 1,740 | 1,656 | 1,676 | 521,500 | 1,676 |
| 2025-10-27 | 1,825 | 1,826 | 1,760 | 1,766 | 329,000 | 1,766 |
| 2025-10-24 | 1,822 | 1,843 | 1,799 | 1,825 | 146,300 | 1,825 |
| 2025-10-23 | 1,790 | 1,850 | 1,788 | 1,830 | 217,600 | 1,830 |
| 2025-10-22 | 1,760 | 1,808 | 1,736 | 1,787 | 159,000 | 1,787 |
| 2025-10-21 | 1,751 | 1,770 | 1,728 | 1,762 | 236,300 | 1,762 |
| 2025-10-20 | 1,843 | 1,853 | 1,770 | 1,782 | 265,300 | 1,782 |
| 2025-10-17 | 1,820 | 1,839 | 1,806 | 1,820 | 108,900 | 1,820 |
| 2025-10-16 | 1,906 | 1,915 | 1,830 | 1,849 | 182,600 | 1,849 |
| 2025-10-15 | 1,904 | 1,923 | 1,865 | 1,906 | 107,900 | 1,906 |
| 2025-10-14 | 1,901 | 1,950 | 1,899 | 1,904 | 117,700 | 1,904 |
| 2025-10-10 | 1,905 | 1,950 | 1,895 | 1,925 | 127,200 | 1,925 |
| 2025-10-09 | 2,016 | 2,024 | 1,931 | 1,945 | 194,700 | 1,945 |
| 2025-10-08 | 2,043 | 2,072 | 2,000 | 2,016 | 98,700 | 2,016 |
| 2025-10-07 | 2,110 | 2,113 | 2,036 | 2,044 | 145,400 | 2,044 |
| 2025-10-06 | 2,096 | 2,134 | 2,086 | 2,120 | 126,200 | 2,120 |
| 2025-10-03 | 2,032 | 2,091 | 2,029 | 2,075 | 159,500 | 2,075 |
| 2025-10-02 | 2,228 | 2,229 | 2,040 | 2,052 | 327,700 | 2,052 |
| 2025-10-01 | 2,348 | 2,348 | 2,217 | 2,226 | 147,000 | 2,226 |
| 2025-09-30 | 2,350 | 2,361 | 2,300 | 2,351 | 107,900 | 2,351 |
| 2025-09-29 | 2,447 | 2,456 | 2,365 | 2,367 | 105,500 | 2,367 |
| 2025-09-26 | 2,467 | 2,470 | 2,400 | 2,425 | 174,100 | 2,425 |
| 2025-09-25 | 2,384 | 2,441 | 2,352 | 2,435 | 157,800 | 2,435 |
| 2025-09-24 | 2,335 | 2,380 | 2,315 | 2,370 | 113,400 | 2,370 |
| 2025-09-22 | 2,281 | 2,368 | 2,281 | 2,336 | 216,600 | 2,336 |
| 2025-09-19 | 2,158 | 2,323 | 2,137 | 2,276 | 1,212,700 | 2,276 |
| 2025-09-18 | 2,116 | 2,140 | 2,080 | 2,122 | 102,100 | 2,122 |
| 2025-09-17 | 2,120 | 2,134 | 2,057 | 2,080 | 80,800 | 2,080 |
| 2025-09-16 | 2,058 | 2,144 | 2,050 | 2,117 | 182,100 | 2,117 |
| 2025-09-12 | 2,046 | 2,055 | 2,020 | 2,035 | 59,800 | 2,035 |
| 2025-09-11 | 2,049 | 2,064 | 2,026 | 2,046 | 68,400 | 2,046 |
| 2025-09-10 | 2,059 | 2,081 | 2,042 | 2,049 | 51,100 | 2,049 |
| 2025-09-09 | 2,112 | 2,112 | 2,061 | 2,067 | 83,800 | 2,067 |
| 2025-09-08 | 2,119 | 2,160 | 2,085 | 2,092 | 127,700 | 2,092 |
| 2025-09-05 | 2,147 | 2,169 | 2,131 | 2,141 | 68,500 | 2,141 |
| 2025-09-04 | 2,169 | 2,169 | 2,125 | 2,152 | 68,500 | 2,152 |
| 2025-09-03 | 2,112 | 2,187 | 2,112 | 2,147 | 103,600 | 2,147 |
| 2025-09-02 | 2,178 | 2,195 | 2,109 | 2,131 | 140,000 | 2,131 |
| 2025-09-01 | 2,130 | 2,178 | 2,130 | 2,167 | 93,100 | 2,167 |
| 2025-08-29 | 2,119 | 2,130 | 2,105 | 2,117 | 72,300 | 2,117 |
| 2025-08-28 | 2,049 | 2,112 | 2,030 | 2,110 | 89,300 | 2,110 |
| 2025-08-27 | 2,014 | 2,048 | 1,998 | 2,039 | 108,900 | 2,039 |
| 2025-08-26 | 2,040 | 2,055 | 1,997 | 2,003 | 109,700 | 2,003 |
| 2025-08-25 | 2,065 | 2,075 | 2,026 | 2,052 | 105,800 | 2,052 |
| 2025-08-22 | 2,053 | 2,090 | 2,038 | 2,053 | 90,500 | 2,053 |
| 2025-08-21 | 2,088 | 2,093 | 2,043 | 2,062 | 95,000 | 2,062 |
| 2025-08-20 | 2,080 | 2,131 | 2,075 | 2,080 | 178,700 | 2,080 |
| 2025-08-19 | 2,031 | 2,090 | 2,015 | 2,067 | 166,900 | 2,067 |
| 2025-08-18 | 2,140 | 2,140 | 2,035 | 2,042 | 200,700 | 2,042 |
| 2025-08-15 | 2,148 | 2,182 | 2,090 | 2,105 | 189,000 | 2,105 |
| 2025-08-14 | 2,172 | 2,200 | 2,121 | 2,148 | 167,700 | 2,148 |
| 2025-08-13 | 2,095 | 2,163 | 2,080 | 2,160 | 207,500 | 2,160 |
| 2025-08-12 | 2,059 | 2,079 | 2,034 | 2,071 | 160,500 | 2,071 |
| 2025-08-08 | 1,985 | 2,041 | 1,984 | 2,026 | 165,400 | 2,026 |
| 2025-08-07 | 2,101 | 2,101 | 1,970 | 1,985 | 365,500 | 1,985 |
| 2025-08-06 | 2,024 | 2,077 | 2,002 | 2,077 | 191,900 | 2,077 |
| 2025-08-05 | 1,967 | 2,017 | 1,950 | 2,002 | 239,200 | 2,002 |
| 2025-08-04 | 1,911 | 1,989 | 1,886 | 1,987 | 214,700 | 1,987 |
| 2025-08-01 | 1,876 | 1,919 | 1,815 | 1,912 | 250,500 | 1,912 |
| 2025-07-31 | 1,836 | 1,929 | 1,821 | 1,902 | 350,000 | 1,902 |
| 2025-07-30 | 1,759 | 1,868 | 1,750 | 1,835 | 713,500 | 1,835 |
| 2025-07-29 | 1,625 | 1,750 | 1,550 | 1,726 | 1,010,300 | 1,726 |
| 2025-07-28 | 1,675 | 1,693 | 1,625 | 1,630 | 130,500 | 1,630 |
| 2025-07-25 | 1,626 | 1,674 | 1,625 | 1,671 | 98,700 | 1,671 |
| 2025-07-24 | 1,573 | 1,627 | 1,566 | 1,626 | 114,000 | 1,626 |
| 2025-07-23 | 1,580 | 1,603 | 1,551 | 1,569 | 108,200 | 1,569 |
| 2025-07-22 | 1,579 | 1,600 | 1,546 | 1,562 | 89,500 | 1,562 |
| 2025-07-18 | 1,530 | 1,550 | 1,516 | 1,545 | 69,400 | 1,545 |
| 2025-07-17 | 1,520 | 1,539 | 1,512 | 1,530 | 72,900 | 1,530 |
| 2025-07-16 | 1,560 | 1,568 | 1,524 | 1,526 | 111,000 | 1,526 |
| 2025-07-15 | 1,616 | 1,616 | 1,562 | 1,562 | 110,400 | 1,562 |
| 2025-07-14 | 1,548 | 1,608 | 1,530 | 1,594 | 128,700 | 1,594 |
| 2025-07-11 | 1,584 | 1,600 | 1,544 | 1,553 | 164,200 | 1,553 |
| 2025-07-10 | 1,549 | 1,568 | 1,535 | 1,556 | 125,000 | 1,556 |
| 2025-07-09 | 1,530 | 1,538 | 1,514 | 1,538 | 79,200 | 1,538 |
| 2025-07-08 | 1,535 | 1,548 | 1,515 | 1,516 | 101,200 | 1,516 |
| 2025-07-07 | 1,490 | 1,533 | 1,486 | 1,514 | 105,100 | 1,514 |
| 2025-07-04 | 1,471 | 1,507 | 1,469 | 1,496 | 84,300 | 1,496 |
| 2025-07-03 | 1,500 | 1,535 | 1,479 | 1,485 | 101,600 | 1,485 |
| 2025-07-02 | 1,500 | 1,536 | 1,470 | 1,504 | 154,400 | 1,504 |
| 2025-07-01 | 1,526 | 1,565 | 1,498 | 1,536 | 194,500 | 1,536 |
| 2025-06-30 | 1,568 | 1,573 | 1,520 | 1,525 | 127,300 | 1,525 |
| 2025-06-27 | 1,495 | 1,567 | 1,455 | 1,528 | 171,700 | 1,528 |
| 2025-06-26 | 4,890 | 4,900 | 4,645 | 4,650 | 57,300 | 1,550 |
| 2025-06-25 | 4,660 | 4,775 | 4,580 | 4,775 | 40,900 | 1,591.67 |
| 2025-06-24 | 4,580 | 4,665 | 4,530 | 4,600 | 44,000 | 1,533.33 |
| 2025-06-23 | 4,490 | 4,565 | 4,480 | 4,530 | 18,600 | 1,510 |
| 2025-06-20 | 4,490 | 4,520 | 4,370 | 4,490 | 37,800 | 1,496.67 |
| 2025-06-19 | 4,400 | 4,440 | 4,370 | 4,435 | 14,900 | 1,478.33 |
| 2025-06-18 | 4,345 | 4,395 | 4,335 | 4,355 | 15,400 | 1,451.67 |
| 2025-06-17 | 4,320 | 4,380 | 4,310 | 4,325 | 15,900 | 1,441.67 |
| 2025-06-16 | 4,325 | 4,380 | 4,305 | 4,335 | 24,700 | 1,445 |
| 2025-06-13 | 4,440 | 4,440 | 4,340 | 4,350 | 12,900 | 1,450 |
| 2025-06-12 | 4,480 | 4,580 | 4,400 | 4,405 | 37,700 | 1,468.33 |
| 2025-06-11 | 4,525 | 4,590 | 4,430 | 4,450 | 28,500 | 1,483.33 |
| 2025-06-10 | 4,325 | 4,525 | 4,320 | 4,480 | 61,100 | 1,493.33 |
| 2025-06-09 | 4,280 | 4,320 | 4,260 | 4,315 | 18,500 | 1,438.33 |
| 2025-06-06 | 4,265 | 4,320 | 4,255 | 4,280 | 21,800 | 1,426.67 |
| 2025-06-05 | 4,385 | 4,425 | 4,265 | 4,265 | 38,500 | 1,421.67 |
| 2025-06-04 | 4,315 | 4,400 | 4,315 | 4,390 | 17,100 | 1,463.33 |
| 2025-06-03 | 4,390 | 4,440 | 4,280 | 4,315 | 30,600 | 1,438.33 |
| 2025-06-02 | 4,290 | 4,355 | 4,275 | 4,350 | 32,100 | 1,450 |
| 2025-05-30 | 4,250 | 4,360 | 4,250 | 4,340 | 33,300 | 1,446.67 |
| 2025-05-29 | 4,280 | 4,295 | 4,200 | 4,250 | 37,400 | 1,416.67 |
| 2025-05-28 | 4,145 | 4,285 | 4,120 | 4,280 | 66,400 | 1,426.67 |
| 2025-05-27 | 3,950 | 4,120 | 3,950 | 4,115 | 118,100 | 1,371.67 |
| 2025-05-26 | 3,915 | 3,960 | 3,845 | 3,920 | 138,300 | 1,306.67 |
| 2025-05-23 | 3,760 | 3,770 | 3,700 | 3,705 | 24,100 | 1,235 |
| 2025-05-22 | 3,760 | 3,775 | 3,725 | 3,725 | 20,600 | 1,241.67 |
| 2025-05-21 | 3,815 | 3,880 | 3,735 | 3,760 | 84,000 | 1,253.33 |
| 2025-05-20 | 3,950 | 3,950 | 3,835 | 3,845 | 40,100 | 1,281.67 |
| 2025-05-19 | 3,920 | 3,970 | 3,900 | 3,955 | 24,700 | 1,318.33 |
| 2025-05-16 | 4,015 | 4,040 | 3,915 | 3,920 | 31,000 | 1,306.67 |
| 2025-05-15 | 3,860 | 3,960 | 3,850 | 3,960 | 20,600 | 1,320 |
| 2025-05-14 | 3,830 | 3,950 | 3,810 | 3,900 | 30,100 | 1,300 |
| 2025-05-13 | 3,890 | 3,940 | 3,815 | 3,850 | 62,100 | 1,283.33 |
| 2025-05-12 | 3,955 | 4,015 | 3,905 | 3,915 | 36,400 | 1,305 |
| 2025-05-09 | 3,955 | 4,005 | 3,900 | 3,955 | 40,400 | 1,318.33 |
| 2025-05-08 | 4,050 | 4,050 | 3,960 | 3,980 | 37,500 | 1,326.67 |
| 2025-05-07 | 4,055 | 4,110 | 4,045 | 4,050 | 29,100 | 1,350 |
| 2025-05-02 | 4,070 | 4,095 | 4,015 | 4,055 | 30,000 | 1,351.67 |
| 2025-05-01 | 4,170 | 4,175 | 4,025 | 4,095 | 59,600 | 1,365 |
| 2025-04-30 | 4,110 | 4,170 | 4,070 | 4,125 | 63,700 | 1,375 |
| 2025-04-28 | 4,200 | 4,230 | 3,975 | 4,085 | 276,500 | 1,361.67 |
| 2025-04-25 | 3,710 | 4,340 | 3,595 | 4,255 | 786,600 | 1,418.33 |
| 2025-04-24 | 3,810 | 3,880 | 3,760 | 3,790 | 99,100 | 1,263.33 |
| 2025-04-23 | 3,720 | 3,820 | 3,680 | 3,800 | 77,100 | 1,266.67 |
| 2025-04-22 | 3,730 | 3,775 | 3,650 | 3,690 | 40,000 | 1,230 |
| 2025-04-21 | 3,680 | 3,760 | 3,670 | 3,730 | 40,800 | 1,243.33 |
| 2025-04-18 | 3,590 | 3,690 | 3,585 | 3,665 | 41,800 | 1,221.67 |
| 2025-04-17 | 3,560 | 3,590 | 3,515 | 3,560 | 18,000 | 1,186.67 |
| 2025-04-16 | 3,540 | 3,605 | 3,530 | 3,560 | 27,500 | 1,186.67 |
| 2025-04-15 | 3,595 | 3,600 | 3,505 | 3,545 | 50,100 | 1,181.67 |
| 2025-04-14 | 3,415 | 3,490 | 3,415 | 3,480 | 24,700 | 1,160 |
| 2025-04-11 | 3,315 | 3,410 | 3,300 | 3,405 | 18,000 | 1,135 |
| 2025-04-10 | 3,335 | 3,415 | 3,290 | 3,385 | 44,900 | 1,128.33 |
| 2025-04-09 | 3,220 | 3,265 | 3,155 | 3,230 | 52,400 | 1,076.67 |
| 2025-04-08 | 3,105 | 3,230 | 3,105 | 3,225 | 53,800 | 1,075 |
| 2025-04-07 | 2,900 | 3,085 | 2,850 | 2,998 | 75,500 | 999.33 |
| 2025-04-04 | 3,140 | 3,185 | 3,115 | 3,185 | 56,000 | 1,061.67 |
| 2025-04-03 | 3,250 | 3,275 | 3,185 | 3,200 | 50,600 | 1,066.67 |
| 2025-04-02 | 3,405 | 3,420 | 3,275 | 3,320 | 62,000 | 1,106.67 |
| 2025-04-01 | 3,405 | 3,425 | 3,350 | 3,415 | 49,000 | 1,138.33 |
| 2025-03-31 | 3,300 | 3,450 | 3,300 | 3,360 | 77,100 | 1,120 |
| 2025-03-28 | 3,265 | 3,390 | 3,255 | 3,325 | 60,300 | 1,108.33 |
| 2025-03-27 | 3,245 | 3,295 | 3,235 | 3,255 | 45,100 | 1,085 |
| 2025-03-26 | 3,265 | 3,270 | 3,215 | 3,235 | 27,200 | 1,078.33 |
| 2025-03-25 | 3,250 | 3,255 | 3,220 | 3,240 | 18,700 | 1,080 |
| 2025-03-24 | 3,235 | 3,255 | 3,225 | 3,245 | 19,800 | 1,081.67 |
| 2025-03-21 | 3,245 | 3,260 | 3,230 | 3,230 | 12,900 | 1,076.67 |
| 2025-03-19 | 3,250 | 3,265 | 3,225 | 3,245 | 21,200 | 1,081.67 |
| 2025-03-18 | 3,235 | 3,250 | 3,215 | 3,245 | 36,100 | 1,081.67 |
| 2025-03-17 | 3,300 | 3,315 | 3,225 | 3,230 | 51,900 | 1,076.67 |
| 2025-03-14 | 3,215 | 3,375 | 3,215 | 3,310 | 40,100 | 1,103.33 |
| 2025-03-13 | 3,200 | 3,245 | 3,180 | 3,215 | 55,600 | 1,071.67 |
| 2025-03-12 | 3,270 | 3,300 | 3,190 | 3,195 | 61,100 | 1,065 |
| 2025-03-11 | 3,225 | 3,350 | 3,205 | 3,290 | 66,400 | 1,096.67 |
| 2025-03-10 | 3,380 | 3,380 | 3,260 | 3,260 | 50,400 | 1,086.67 |
| 2025-03-07 | 3,465 | 3,465 | 3,390 | 3,400 | 36,400 | 1,133.33 |
| 2025-03-06 | 3,540 | 3,565 | 3,470 | 3,485 | 34,700 | 1,161.67 |
| 2025-03-05 | 3,490 | 3,585 | 3,475 | 3,540 | 22,300 | 1,180 |
| 2025-03-04 | 3,500 | 3,515 | 3,465 | 3,490 | 12,800 | 1,163.33 |
| 2025-03-03 | 3,525 | 3,590 | 3,480 | 3,500 | 46,800 | 1,166.67 |
| 2025-02-28 | 3,570 | 3,620 | 3,410 | 3,410 | 47,200 | 1,136.67 |
| 2025-02-27 | 3,680 | 3,680 | 3,525 | 3,575 | 52,200 | 1,191.67 |
| 2025-02-26 | 3,520 | 3,675 | 3,460 | 3,665 | 81,400 | 1,221.67 |
| 2025-02-25 | 3,510 | 3,550 | 3,495 | 3,520 | 20,400 | 1,173.33 |
| 2025-02-21 | 3,560 | 3,645 | 3,530 | 3,560 | 27,400 | 1,186.67 |
| 2025-02-20 | 3,540 | 3,585 | 3,490 | 3,575 | 28,700 | 1,191.67 |
| 2025-02-19 | 3,585 | 3,660 | 3,515 | 3,530 | 47,600 | 1,176.67 |
| 2025-02-18 | 3,475 | 3,580 | 3,455 | 3,575 | 34,500 | 1,191.67 |
| 2025-02-17 | 3,480 | 3,550 | 3,450 | 3,500 | 42,700 | 1,166.67 |
| 2025-02-14 | 3,430 | 3,475 | 3,390 | 3,455 | 29,200 | 1,151.67 |
| 2025-02-13 | 3,500 | 3,505 | 3,425 | 3,440 | 54,500 | 1,146.67 |
| 2025-02-12 | 3,500 | 3,550 | 3,445 | 3,500 | 128,300 | 1,166.67 |
| 2025-02-10 | 3,425 | 3,495 | 3,355 | 3,375 | 72,800 | 1,125 |
| 2025-02-07 | 3,395 | 3,590 | 3,320 | 3,430 | 349,000 | 1,143.33 |
| 2025-02-06 | 3,650 | 3,855 | 3,630 | 3,770 | 328,800 | 1,256.67 |
| 2025-02-05 | 3,640 | 3,655 | 3,575 | 3,645 | 51,500 | 1,215 |
| 2025-02-04 | 3,585 | 3,615 | 3,565 | 3,610 | 29,300 | 1,203.33 |
| 2025-02-03 | 3,600 | 3,600 | 3,530 | 3,540 | 39,800 | 1,180 |
| 2025-01-31 | 3,670 | 3,675 | 3,590 | 3,620 | 20,800 | 1,206.67 |
| 2025-01-30 | 3,665 | 3,665 | 3,580 | 3,620 | 22,800 | 1,206.67 |
| 2025-01-29 | 3,635 | 3,680 | 3,620 | 3,640 | 25,300 | 1,213.33 |
| 2025-01-28 | 3,595 | 3,615 | 3,575 | 3,615 | 19,700 | 1,205 |
| 2025-01-27 | 3,630 | 3,630 | 3,570 | 3,570 | 22,500 | 1,190 |
| 2025-01-24 | 3,570 | 3,630 | 3,560 | 3,630 | 30,900 | 1,210 |
| 2025-01-23 | 3,680 | 3,680 | 3,590 | 3,610 | 18,800 | 1,203.33 |
| 2025-01-22 | 3,700 | 3,700 | 3,640 | 3,660 | 21,800 | 1,220 |
| 2025-01-21 | 3,740 | 3,755 | 3,675 | 3,690 | 42,200 | 1,230 |
| 2025-01-20 | 3,650 | 3,745 | 3,650 | 3,740 | 36,000 | 1,246.67 |
| 2025-01-17 | 3,640 | 3,690 | 3,565 | 3,690 | 40,800 | 1,230 |
| 2025-01-16 | 3,700 | 3,725 | 3,640 | 3,640 | 26,600 | 1,213.33 |
| 2025-01-15 | 3,670 | 3,725 | 3,665 | 3,700 | 41,700 | 1,233.33 |
| 2025-01-14 | 3,650 | 3,725 | 3,620 | 3,670 | 100,500 | 1,223.33 |
| 2025-01-10 | 3,625 | 3,770 | 3,555 | 3,740 | 84,300 | 1,246.67 |
| 2025-01-09 | 3,500 | 3,630 | 3,500 | 3,625 | 66,700 | 1,208.33 |
| 2025-01-08 | 3,480 | 3,550 | 3,470 | 3,525 | 64,700 | 1,175 |
| 2025-01-07 | 3,520 | 3,600 | 3,470 | 3,515 | 76,000 | 1,171.67 |
| 2025-01-06 | 3,500 | 3,570 | 3,460 | 3,520 | 112,400 | 1,173.33 |
分割・併合履歴 ： [2025-06-27]1株→3株 [2022-06-29]1株→2株 [2019-06-26]1株→2株 [2017-06-28]1株→0.2株 [1987-12-24]1株→1.1株