2303 (株)ドーン 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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 2,475 | 2,520 | 2,453 | 2,477 | 8,600 | 2,477 |
| 2025-12-29 | 2,491 | 2,496 | 2,463 | 2,481 | 7,000 | 2,481 |
| 2025-12-26 | 2,436 | 2,465 | 2,431 | 2,463 | 5,200 | 2,463 |
| 2025-12-25 | 2,442 | 2,442 | 2,427 | 2,436 | 3,000 | 2,436 |
| 2025-12-24 | 2,408 | 2,440 | 2,408 | 2,440 | 3,200 | 2,440 |
| 2025-12-23 | 2,420 | 2,430 | 2,408 | 2,429 | 5,400 | 2,429 |
| 2025-12-22 | 2,433 | 2,457 | 2,422 | 2,422 | 4,600 | 2,422 |
| 2025-12-19 | 2,453 | 2,453 | 2,430 | 2,430 | 2,100 | 2,430 |
| 2025-12-18 | 2,407 | 2,453 | 2,407 | 2,453 | 3,300 | 2,453 |
| 2025-12-17 | 2,403 | 2,430 | 2,402 | 2,407 | 2,100 | 2,407 |
| 2025-12-16 | 2,402 | 2,422 | 2,402 | 2,407 | 2,200 | 2,407 |
| 2025-12-15 | 2,403 | 2,420 | 2,401 | 2,420 | 1,400 | 2,420 |
| 2025-12-12 | 2,424 | 2,480 | 2,410 | 2,425 | 8,700 | 2,425 |
| 2025-12-11 | 2,420 | 2,424 | 2,418 | 2,424 | 1,800 | 2,424 |
| 2025-12-10 | 2,426 | 2,426 | 2,411 | 2,415 | 2,200 | 2,415 |
| 2025-12-09 | 2,406 | 2,445 | 2,406 | 2,443 | 7,700 | 2,443 |
| 2025-12-08 | 2,439 | 2,439 | 2,406 | 2,413 | 2,600 | 2,413 |
| 2025-12-05 | 2,434 | 2,442 | 2,390 | 2,433 | 2,100 | 2,433 |
| 2025-12-04 | 2,381 | 2,434 | 2,373 | 2,434 | 4,400 | 2,434 |
| 2025-12-03 | 2,420 | 2,444 | 2,385 | 2,385 | 5,300 | 2,385 |
| 2025-12-02 | 2,445 | 2,445 | 2,420 | 2,420 | 2,100 | 2,420 |
| 2025-12-01 | 2,440 | 2,440 | 2,424 | 2,438 | 3,900 | 2,438 |
| 2025-11-28 | 2,445 | 2,445 | 2,416 | 2,416 | 500 | 2,416 |
| 2025-11-27 | 2,448 | 2,448 | 2,410 | 2,445 | 3,500 | 2,445 |
| 2025-11-26 | 2,439 | 2,450 | 2,383 | 2,429 | 5,400 | 2,429 |
| 2025-11-25 | 2,420 | 2,445 | 2,387 | 2,436 | 2,000 | 2,436 |
| 2025-11-21 | 2,366 | 2,445 | 2,366 | 2,420 | 4,200 | 2,420 |
| 2025-11-20 | 2,428 | 2,460 | 2,404 | 2,404 | 5,300 | 2,404 |
| 2025-11-19 | 2,407 | 2,449 | 2,400 | 2,411 | 4,900 | 2,411 |
| 2025-11-18 | 2,401 | 2,443 | 2,359 | 2,420 | 2,600 | 2,420 |
| 2025-11-17 | 2,439 | 2,439 | 2,388 | 2,401 | 6,200 | 2,401 |
| 2025-11-14 | - | - | - | 2,439 | - | 2,439 |
| 2025-11-13 | 2,440 | 2,440 | 2,439 | 2,439 | 200 | 2,439 |
| 2025-11-12 | 2,404 | 2,417 | 2,404 | 2,417 | 200 | 2,417 |
| 2025-11-11 | 2,412 | 2,448 | 2,390 | 2,404 | 2,800 | 2,404 |
| 2025-11-10 | 2,448 | 2,450 | 2,407 | 2,447 | 4,800 | 2,447 |
| 2025-11-07 | 2,448 | 2,448 | 2,395 | 2,430 | 3,000 | 2,430 |
| 2025-11-06 | 2,395 | 2,449 | 2,393 | 2,449 | 7,200 | 2,449 |
| 2025-11-05 | 2,354 | 2,399 | 2,332 | 2,373 | 8,900 | 2,373 |
| 2025-11-04 | 2,356 | 2,395 | 2,328 | 2,354 | 18,700 | 2,354 |
| 2025-10-31 | 2,412 | 2,412 | 2,373 | 2,373 | 800 | 2,373 |
| 2025-10-30 | 2,360 | 2,419 | 2,357 | 2,389 | 6,700 | 2,389 |
| 2025-10-29 | 2,379 | 2,422 | 2,360 | 2,360 | 8,700 | 2,360 |
| 2025-10-28 | 2,403 | 2,438 | 2,351 | 2,386 | 13,600 | 2,386 |
| 2025-10-27 | 2,429 | 2,450 | 2,422 | 2,425 | 5,300 | 2,425 |
| 2025-10-24 | 2,395 | 2,437 | 2,395 | 2,414 | 5,100 | 2,414 |
| 2025-10-23 | 2,403 | 2,436 | 2,396 | 2,417 | 2,900 | 2,417 |
| 2025-10-22 | 2,412 | 2,440 | 2,405 | 2,415 | 3,400 | 2,415 |
| 2025-10-21 | 2,433 | 2,475 | 2,410 | 2,410 | 6,600 | 2,410 |
| 2025-10-20 | 2,476 | 2,478 | 2,406 | 2,448 | 1,300 | 2,448 |
| 2025-10-17 | 2,461 | 2,461 | 2,410 | 2,433 | 700 | 2,433 |
| 2025-10-16 | 2,401 | 2,461 | 2,401 | 2,436 | 3,700 | 2,436 |
| 2025-10-15 | 2,348 | 2,448 | 2,324 | 2,419 | 10,400 | 2,419 |
| 2025-10-14 | 2,325 | 2,411 | 2,325 | 2,394 | 15,500 | 2,394 |
| 2025-10-10 | 2,369 | 2,429 | 2,350 | 2,350 | 22,000 | 2,350 |
| 2025-10-09 | 2,560 | 2,584 | 2,333 | 2,369 | 74,400 | 2,369 |
| 2025-10-08 | 2,575 | 2,575 | 2,514 | 2,514 | 2,600 | 2,514 |
| 2025-10-07 | 2,569 | 2,580 | 2,525 | 2,547 | 7,600 | 2,547 |
| 2025-10-06 | 2,579 | 2,579 | 2,451 | 2,569 | 10,900 | 2,569 |
| 2025-10-03 | 2,508 | 2,567 | 2,500 | 2,505 | 4,100 | 2,505 |
| 2025-10-02 | 2,599 | 2,599 | 2,529 | 2,529 | 1,800 | 2,529 |
| 2025-10-01 | 2,598 | 2,600 | 2,532 | 2,596 | 3,600 | 2,596 |
| 2025-09-30 | 2,590 | 2,620 | 2,570 | 2,600 | 8,600 | 2,600 |
| 2025-09-29 | 2,579 | 2,590 | 2,540 | 2,590 | 5,400 | 2,590 |
| 2025-09-26 | 2,449 | 2,575 | 2,449 | 2,575 | 10,600 | 2,575 |
| 2025-09-25 | 2,472 | 2,474 | 2,450 | 2,454 | 2,000 | 2,454 |
| 2025-09-24 | 2,479 | 2,479 | 2,440 | 2,474 | 4,300 | 2,474 |
| 2025-09-22 | 2,435 | 2,482 | 2,435 | 2,470 | 3,800 | 2,470 |
| 2025-09-19 | 2,474 | 2,474 | 2,436 | 2,468 | 1,000 | 2,468 |
| 2025-09-18 | 2,450 | 2,477 | 2,420 | 2,476 | 6,300 | 2,476 |
| 2025-09-17 | 2,429 | 2,448 | 2,395 | 2,448 | 3,700 | 2,448 |
| 2025-09-16 | 2,443 | 2,444 | 2,407 | 2,429 | 5,500 | 2,429 |
| 2025-09-12 | 2,500 | 2,513 | 2,427 | 2,443 | 6,000 | 2,443 |
| 2025-09-11 | 2,546 | 2,546 | 2,500 | 2,500 | 3,000 | 2,500 |
| 2025-09-10 | 2,527 | 2,559 | 2,517 | 2,559 | 5,500 | 2,559 |
| 2025-09-09 | 2,533 | 2,550 | 2,524 | 2,527 | 4,800 | 2,527 |
| 2025-09-08 | 2,540 | 2,540 | 2,498 | 2,514 | 3,200 | 2,514 |
| 2025-09-05 | 2,522 | 2,522 | 2,481 | 2,490 | 2,300 | 2,490 |
| 2025-09-04 | 2,487 | 2,534 | 2,487 | 2,490 | 2,900 | 2,490 |
| 2025-09-03 | 2,477 | 2,508 | 2,421 | 2,447 | 8,600 | 2,447 |
| 2025-09-02 | 2,468 | 2,497 | 2,461 | 2,476 | 2,700 | 2,476 |
| 2025-09-01 | 2,489 | 2,489 | 2,420 | 2,451 | 6,700 | 2,451 |
| 2025-08-29 | 2,555 | 2,555 | 2,471 | 2,471 | 6,800 | 2,471 |
| 2025-08-28 | 2,554 | 2,568 | 2,546 | 2,556 | 1,800 | 2,556 |
| 2025-08-27 | 2,557 | 2,566 | 2,537 | 2,554 | 2,000 | 2,554 |
| 2025-08-26 | 2,580 | 2,580 | 2,526 | 2,533 | 2,300 | 2,533 |
| 2025-08-25 | 2,576 | 2,599 | 2,550 | 2,562 | 5,200 | 2,562 |
| 2025-08-22 | 2,539 | 2,602 | 2,537 | 2,552 | 5,000 | 2,552 |
| 2025-08-21 | 2,560 | 2,562 | 2,539 | 2,539 | 5,000 | 2,539 |
| 2025-08-20 | 2,624 | 2,624 | 2,560 | 2,560 | 10,700 | 2,560 |
| 2025-08-19 | 2,600 | 2,626 | 2,600 | 2,624 | 6,600 | 2,624 |
| 2025-08-18 | 2,558 | 2,607 | 2,558 | 2,598 | 12,100 | 2,598 |
| 2025-08-15 | 2,514 | 2,581 | 2,506 | 2,540 | 20,100 | 2,540 |
| 2025-08-14 | 2,565 | 2,565 | 2,504 | 2,504 | 11,400 | 2,504 |
| 2025-08-13 | 2,570 | 2,570 | 2,510 | 2,548 | 10,000 | 2,548 |
| 2025-08-12 | 2,600 | 2,600 | 2,541 | 2,558 | 12,400 | 2,558 |
| 2025-08-08 | 2,671 | 2,671 | 2,602 | 2,611 | 9,000 | 2,611 |
| 2025-08-07 | 2,630 | 2,664 | 2,627 | 2,657 | 7,900 | 2,657 |
| 2025-08-06 | 2,555 | 2,610 | 2,555 | 2,610 | 9,800 | 2,610 |
| 2025-08-05 | 2,530 | 2,555 | 2,506 | 2,550 | 14,800 | 2,550 |
| 2025-08-04 | 2,487 | 2,528 | 2,454 | 2,528 | 18,800 | 2,528 |
| 2025-08-01 | 2,450 | 2,539 | 2,450 | 2,535 | 17,400 | 2,535 |
| 2025-07-31 | 2,473 | 2,473 | 2,428 | 2,449 | 5,300 | 2,449 |
| 2025-07-30 | 2,430 | 2,478 | 2,410 | 2,458 | 11,400 | 2,458 |
| 2025-07-29 | 2,435 | 2,450 | 2,352 | 2,399 | 19,600 | 2,399 |
| 2025-07-28 | 2,486 | 2,486 | 2,405 | 2,406 | 36,700 | 2,406 |
| 2025-07-25 | 2,300 | 2,300 | 2,278 | 2,290 | 3,500 | 2,290 |
| 2025-07-24 | 2,297 | 2,310 | 2,283 | 2,290 | 6,900 | 2,290 |
| 2025-07-23 | 2,295 | 2,298 | 2,269 | 2,276 | 8,200 | 2,276 |
| 2025-07-22 | 2,232 | 2,286 | 2,232 | 2,270 | 9,400 | 2,270 |
| 2025-07-18 | 2,259 | 2,275 | 2,234 | 2,247 | 5,800 | 2,247 |
| 2025-07-17 | 2,225 | 2,285 | 2,225 | 2,275 | 9,400 | 2,275 |
| 2025-07-16 | 2,247 | 2,259 | 2,218 | 2,234 | 5,800 | 2,234 |
| 2025-07-15 | 2,275 | 2,277 | 2,246 | 2,247 | 3,800 | 2,247 |
| 2025-07-14 | 2,279 | 2,280 | 2,233 | 2,259 | 12,000 | 2,259 |
| 2025-07-11 | 2,262 | 2,315 | 2,261 | 2,272 | 25,000 | 2,272 |
| 2025-07-10 | 2,382 | 2,480 | 2,255 | 2,267 | 65,000 | 2,267 |
| 2025-07-09 | 2,290 | 2,345 | 2,290 | 2,345 | 2,000 | 2,345 |
| 2025-07-08 | 2,282 | 2,341 | 2,282 | 2,301 | 3,500 | 2,301 |
| 2025-07-07 | 2,300 | 2,315 | 2,289 | 2,299 | 5,700 | 2,299 |
| 2025-07-04 | 2,333 | 2,351 | 2,296 | 2,301 | 6,000 | 2,301 |
| 2025-07-03 | 2,321 | 2,330 | 2,298 | 2,330 | 3,600 | 2,330 |
| 2025-07-02 | 2,325 | 2,349 | 2,320 | 2,324 | 3,900 | 2,324 |
| 2025-07-01 | 2,330 | 2,360 | 2,325 | 2,325 | 6,200 | 2,325 |
| 2025-06-30 | 2,310 | 2,350 | 2,307 | 2,307 | 5,100 | 2,307 |
| 2025-06-27 | 2,333 | 2,358 | 2,305 | 2,315 | 5,000 | 2,315 |
| 2025-06-26 | 2,361 | 2,361 | 2,334 | 2,334 | 2,600 | 2,334 |
| 2025-06-25 | 2,346 | 2,349 | 2,305 | 2,345 | 2,100 | 2,345 |
| 2025-06-24 | 2,303 | 2,348 | 2,300 | 2,345 | 4,400 | 2,345 |
| 2025-06-23 | 2,255 | 2,290 | 2,255 | 2,275 | 4,300 | 2,275 |
| 2025-06-20 | 2,290 | 2,313 | 2,251 | 2,266 | 6,900 | 2,266 |
| 2025-06-19 | 2,292 | 2,341 | 2,290 | 2,297 | 2,200 | 2,297 |
| 2025-06-18 | 2,301 | 2,347 | 2,300 | 2,300 | 2,300 | 2,300 |
| 2025-06-17 | 2,370 | 2,370 | 2,300 | 2,305 | 7,600 | 2,305 |
| 2025-06-16 | 2,368 | 2,433 | 2,363 | 2,367 | 10,300 | 2,367 |
| 2025-06-13 | 2,489 | 2,495 | 2,379 | 2,386 | 13,000 | 2,386 |
| 2025-06-12 | 2,362 | 2,522 | 2,346 | 2,457 | 39,600 | 2,457 |
| 2025-06-11 | 2,370 | 2,382 | 2,312 | 2,312 | 7,800 | 2,312 |
| 2025-06-10 | 2,329 | 2,379 | 2,329 | 2,370 | 11,900 | 2,370 |
| 2025-06-09 | 2,305 | 2,326 | 2,288 | 2,311 | 6,000 | 2,311 |
| 2025-06-06 | 2,330 | 2,333 | 2,300 | 2,305 | 5,400 | 2,305 |
| 2025-06-05 | 2,299 | 2,335 | 2,269 | 2,312 | 5,300 | 2,312 |
| 2025-06-04 | 2,266 | 2,304 | 2,221 | 2,300 | 10,400 | 2,300 |
| 2025-06-03 | 2,282 | 2,282 | 2,261 | 2,271 | 4,900 | 2,271 |
| 2025-06-02 | 2,279 | 2,287 | 2,231 | 2,275 | 7,500 | 2,275 |
| 2025-05-30 | 2,253 | 2,276 | 2,214 | 2,275 | 11,100 | 2,275 |
| 2025-05-29 | 2,291 | 2,291 | 2,211 | 2,213 | 10,500 | 2,213 |
| 2025-05-28 | 2,203 | 2,225 | 2,182 | 2,224 | 22,300 | 2,224 |
| 2025-05-27 | 2,210 | 2,210 | 2,181 | 2,190 | 4,100 | 2,190 |
| 2025-05-26 | 2,190 | 2,230 | 2,190 | 2,190 | 9,900 | 2,190 |
| 2025-05-23 | 2,184 | 2,197 | 2,173 | 2,173 | 1,600 | 2,173 |
| 2025-05-22 | 2,204 | 2,204 | 2,178 | 2,178 | 5,500 | 2,178 |
| 2025-05-21 | 2,220 | 2,220 | 2,180 | 2,180 | 3,500 | 2,180 |
| 2025-05-20 | 2,200 | 2,204 | 2,182 | 2,182 | 3,900 | 2,182 |
| 2025-05-19 | 2,205 | 2,214 | 2,196 | 2,196 | 5,300 | 2,196 |
| 2025-05-16 | 2,205 | 2,221 | 2,200 | 2,200 | 4,500 | 2,200 |
| 2025-05-15 | 2,198 | 2,231 | 2,198 | 2,203 | 4,200 | 2,203 |
| 2025-05-14 | 2,239 | 2,239 | 2,203 | 2,204 | 6,400 | 2,204 |
| 2025-05-13 | 2,244 | 2,244 | 2,202 | 2,239 | 3,100 | 2,239 |
| 2025-05-12 | 2,235 | 2,251 | 2,194 | 2,237 | 3,800 | 2,237 |
| 2025-05-09 | 2,233 | 2,264 | 2,232 | 2,235 | 2,600 | 2,235 |
| 2025-05-08 | 2,187 | 2,234 | 2,187 | 2,230 | 3,800 | 2,230 |
| 2025-05-07 | 2,187 | 2,239 | 2,187 | 2,188 | 3,000 | 2,188 |
| 2025-05-02 | 2,212 | 2,230 | 2,212 | 2,229 | 500 | 2,229 |
| 2025-05-01 | 2,187 | 2,249 | 2,182 | 2,226 | 8,400 | 2,226 |
| 2025-04-30 | 2,301 | 2,322 | 2,187 | 2,187 | 48,700 | 2,187 |
| 2025-04-28 | 2,276 | 2,488 | 2,188 | 2,346 | 256,800 | 2,346 |
| 2025-04-25 | 2,073 | 2,429 | 2,048 | 2,360 | 167,200 | 2,360 |
| 2025-04-24 | 2,078 | 2,078 | 2,049 | 2,054 | 4,900 | 2,054 |
| 2025-04-23 | 2,083 | 2,084 | 2,060 | 2,060 | 4,600 | 2,060 |
| 2025-04-22 | 2,095 | 2,095 | 2,064 | 2,083 | 1,300 | 2,083 |
| 2025-04-21 | 2,061 | 2,089 | 2,061 | 2,063 | 6,100 | 2,063 |
| 2025-04-18 | 2,070 | 2,119 | 2,060 | 2,063 | 3,700 | 2,063 |
| 2025-04-17 | 2,059 | 2,088 | 2,055 | 2,080 | 7,500 | 2,080 |
| 2025-04-16 | 2,131 | 2,131 | 2,040 | 2,079 | 3,700 | 2,079 |
| 2025-04-15 | 2,124 | 2,140 | 2,086 | 2,087 | 3,700 | 2,087 |
| 2025-04-14 | 2,092 | 2,138 | 2,070 | 2,130 | 7,300 | 2,130 |
| 2025-04-11 | 1,982 | 2,139 | 1,982 | 2,076 | 9,100 | 2,076 |
| 2025-04-10 | 2,201 | 2,201 | 2,082 | 2,082 | 14,300 | 2,082 |
| 2025-04-09 | 2,004 | 2,049 | 1,950 | 2,001 | 9,100 | 2,001 |
| 2025-04-08 | 2,024 | 2,048 | 2,000 | 2,038 | 9,100 | 2,038 |
| 2025-04-07 | 1,876 | 1,996 | 1,815 | 1,986 | 41,200 | 1,986 |
| 2025-04-04 | 2,093 | 2,093 | 1,985 | 1,996 | 22,000 | 1,996 |
| 2025-04-03 | 2,184 | 2,194 | 2,104 | 2,104 | 15,600 | 2,104 |
| 2025-04-02 | 2,188 | 2,214 | 2,188 | 2,209 | 700 | 2,209 |
| 2025-04-01 | 2,212 | 2,262 | 2,186 | 2,220 | 5,300 | 2,220 |
| 2025-03-31 | 2,250 | 2,250 | 2,179 | 2,186 | 5,500 | 2,186 |
| 2025-03-28 | 2,262 | 2,268 | 2,246 | 2,246 | 3,700 | 2,246 |
| 2025-03-27 | 2,266 | 2,267 | 2,231 | 2,246 | 5,800 | 2,246 |
| 2025-03-26 | 2,262 | 2,273 | 2,255 | 2,255 | 2,200 | 2,255 |
| 2025-03-25 | 2,276 | 2,276 | 2,261 | 2,261 | 1,100 | 2,261 |
| 2025-03-24 | 2,285 | 2,287 | 2,251 | 2,251 | 5,100 | 2,251 |
| 2025-03-21 | 2,240 | 2,268 | 2,240 | 2,248 | 4,300 | 2,248 |
| 2025-03-19 | 2,235 | 2,268 | 2,221 | 2,232 | 10,200 | 2,232 |
| 2025-03-18 | 2,216 | 2,275 | 2,201 | 2,235 | 8,200 | 2,235 |
| 2025-03-17 | 2,225 | 2,239 | 2,210 | 2,216 | 3,600 | 2,216 |
| 2025-03-14 | 2,135 | 2,233 | 2,133 | 2,233 | 10,500 | 2,233 |
| 2025-03-13 | 2,151 | 2,162 | 2,140 | 2,162 | 6,400 | 2,162 |
| 2025-03-12 | 2,140 | 2,167 | 2,125 | 2,151 | 5,300 | 2,151 |
| 2025-03-11 | 2,124 | 2,135 | 2,081 | 2,135 | 14,000 | 2,135 |
| 2025-03-10 | 2,158 | 2,158 | 2,131 | 2,149 | 4,900 | 2,149 |
| 2025-03-07 | 2,134 | 2,156 | 2,127 | 2,154 | 6,900 | 2,154 |
| 2025-03-06 | 2,139 | 2,188 | 2,128 | 2,156 | 35,100 | 2,156 |
| 2025-03-05 | 2,170 | 2,184 | 2,168 | 2,170 | 1,200 | 2,170 |
| 2025-03-04 | 2,180 | 2,182 | 2,120 | 2,170 | 7,800 | 2,170 |
| 2025-03-03 | 2,184 | 2,184 | 2,155 | 2,182 | 4,900 | 2,182 |
| 2025-02-28 | 2,136 | 2,151 | 2,120 | 2,139 | 6,200 | 2,139 |
| 2025-02-27 | 2,157 | 2,179 | 2,138 | 2,164 | 5,200 | 2,164 |
| 2025-02-26 | 2,193 | 2,206 | 2,152 | 2,199 | 4,200 | 2,199 |
| 2025-02-25 | 2,200 | 2,243 | 2,143 | 2,227 | 3,900 | 2,227 |
| 2025-02-21 | 2,262 | 2,262 | 2,206 | 2,206 | 5,500 | 2,206 |
| 2025-02-20 | 2,263 | 2,293 | 2,263 | 2,270 | 2,900 | 2,270 |
| 2025-02-19 | 2,296 | 2,296 | 2,275 | 2,275 | 4,500 | 2,275 |
| 2025-02-18 | 2,285 | 2,303 | 2,270 | 2,270 | 7,500 | 2,270 |
| 2025-02-17 | 2,280 | 2,286 | 2,264 | 2,284 | 8,900 | 2,284 |
| 2025-02-14 | 2,280 | 2,280 | 2,268 | 2,280 | 2,400 | 2,280 |
| 2025-02-13 | 2,300 | 2,300 | 2,274 | 2,282 | 7,100 | 2,282 |
| 2025-02-12 | 2,260 | 2,280 | 2,260 | 2,275 | 3,900 | 2,275 |
| 2025-02-10 | 2,282 | 2,290 | 2,260 | 2,260 | 6,400 | 2,260 |
| 2025-02-07 | 2,281 | 2,282 | 2,251 | 2,282 | 3,400 | 2,282 |
| 2025-02-06 | 2,258 | 2,293 | 2,255 | 2,281 | 10,200 | 2,281 |
| 2025-02-05 | 2,236 | 2,269 | 2,236 | 2,257 | 5,600 | 2,257 |
| 2025-02-04 | 2,294 | 2,294 | 2,240 | 2,240 | 5,000 | 2,240 |
| 2025-02-03 | 2,242 | 2,277 | 2,238 | 2,253 | 6,200 | 2,253 |
| 2025-01-31 | 2,251 | 2,305 | 2,251 | 2,253 | 11,200 | 2,253 |
| 2025-01-30 | 2,273 | 2,289 | 2,250 | 2,250 | 7,600 | 2,250 |
| 2025-01-29 | 2,260 | 2,294 | 2,255 | 2,273 | 7,000 | 2,273 |
| 2025-01-28 | 2,200 | 2,262 | 2,191 | 2,255 | 7,300 | 2,255 |
| 2025-01-27 | 2,259 | 2,260 | 2,202 | 2,205 | 8,000 | 2,205 |
| 2025-01-24 | 2,185 | 2,226 | 2,179 | 2,220 | 4,500 | 2,220 |
| 2025-01-23 | 2,135 | 2,208 | 2,135 | 2,179 | 10,300 | 2,179 |
| 2025-01-22 | 2,173 | 2,173 | 2,132 | 2,135 | 6,800 | 2,135 |
| 2025-01-21 | 2,185 | 2,185 | 2,134 | 2,160 | 6,400 | 2,160 |
| 2025-01-20 | 2,128 | 2,178 | 2,111 | 2,135 | 8,900 | 2,135 |
| 2025-01-17 | 2,079 | 2,111 | 2,065 | 2,093 | 9,600 | 2,093 |
| 2025-01-16 | 2,128 | 2,128 | 2,072 | 2,079 | 14,300 | 2,079 |
| 2025-01-15 | 2,101 | 2,152 | 2,101 | 2,128 | 6,400 | 2,128 |
| 2025-01-14 | 2,198 | 2,198 | 2,095 | 2,099 | 34,200 | 2,099 |
| 2025-01-10 | 2,213 | 2,233 | 2,167 | 2,167 | 35,200 | 2,167 |
| 2025-01-09 | 2,359 | 2,359 | 2,212 | 2,212 | 74,400 | 2,212 |
| 2025-01-08 | 2,359 | 2,359 | 2,316 | 2,359 | 11,800 | 2,359 |
| 2025-01-07 | 2,370 | 2,382 | 2,331 | 2,360 | 15,700 | 2,360 |
| 2025-01-06 | 2,382 | 2,385 | 2,343 | 2,366 | 13,100 | 2,366 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株