2307 (株)クロスキャット 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 | 1,076 | 1,077 | 1,066 | 1,066 | 17,400 | 1,066 |
| 2025-12-29 | 1,081 | 1,086 | 1,073 | 1,076 | 16,000 | 1,076 |
| 2025-12-26 | 1,093 | 1,093 | 1,074 | 1,081 | 38,900 | 1,081 |
| 2025-12-25 | 1,080 | 1,086 | 1,073 | 1,084 | 38,400 | 1,084 |
| 2025-12-24 | 1,057 | 1,057 | 1,050 | 1,054 | 21,900 | 1,054 |
| 2025-12-23 | 1,036 | 1,055 | 1,036 | 1,050 | 21,200 | 1,050 |
| 2025-12-22 | 1,047 | 1,047 | 1,034 | 1,035 | 35,500 | 1,035 |
| 2025-12-19 | 1,020 | 1,043 | 1,015 | 1,043 | 22,800 | 1,043 |
| 2025-12-18 | 1,011 | 1,032 | 1,010 | 1,025 | 33,000 | 1,025 |
| 2025-12-17 | 1,014 | 1,017 | 1,009 | 1,013 | 12,600 | 1,013 |
| 2025-12-16 | 1,033 | 1,033 | 1,014 | 1,014 | 16,300 | 1,014 |
| 2025-12-15 | 1,018 | 1,035 | 1,018 | 1,028 | 18,700 | 1,028 |
| 2025-12-12 | 1,010 | 1,020 | 1,007 | 1,018 | 19,900 | 1,018 |
| 2025-12-11 | 1,024 | 1,024 | 1,005 | 1,005 | 41,600 | 1,005 |
| 2025-12-10 | 1,015 | 1,027 | 1,015 | 1,024 | 10,100 | 1,024 |
| 2025-12-09 | 1,025 | 1,028 | 1,011 | 1,016 | 20,700 | 1,016 |
| 2025-12-08 | 1,022 | 1,033 | 1,019 | 1,022 | 14,000 | 1,022 |
| 2025-12-05 | 1,024 | 1,033 | 1,019 | 1,022 | 22,000 | 1,022 |
| 2025-12-04 | 1,023 | 1,034 | 1,023 | 1,029 | 16,000 | 1,029 |
| 2025-12-03 | 1,024 | 1,029 | 1,021 | 1,021 | 15,400 | 1,021 |
| 2025-12-02 | 1,040 | 1,040 | 1,022 | 1,022 | 19,300 | 1,022 |
| 2025-12-01 | 1,059 | 1,061 | 1,037 | 1,041 | 22,400 | 1,041 |
| 2025-11-28 | 1,051 | 1,060 | 1,048 | 1,059 | 15,300 | 1,059 |
| 2025-11-27 | 1,063 | 1,063 | 1,046 | 1,051 | 20,300 | 1,051 |
| 2025-11-26 | 1,051 | 1,062 | 1,047 | 1,061 | 15,700 | 1,061 |
| 2025-11-25 | 1,058 | 1,062 | 1,047 | 1,051 | 14,000 | 1,051 |
| 2025-11-21 | 1,034 | 1,057 | 1,034 | 1,055 | 18,700 | 1,055 |
| 2025-11-20 | 1,035 | 1,041 | 1,031 | 1,035 | 17,900 | 1,035 |
| 2025-11-19 | 1,036 | 1,048 | 1,022 | 1,030 | 31,400 | 1,030 |
| 2025-11-18 | 1,043 | 1,055 | 1,036 | 1,044 | 27,200 | 1,044 |
| 2025-11-17 | 1,043 | 1,056 | 1,037 | 1,047 | 26,300 | 1,047 |
| 2025-11-14 | 1,049 | 1,059 | 1,044 | 1,050 | 20,700 | 1,050 |
| 2025-11-13 | 1,063 | 1,064 | 1,050 | 1,056 | 14,500 | 1,056 |
| 2025-11-12 | 1,047 | 1,062 | 1,044 | 1,059 | 27,200 | 1,059 |
| 2025-11-11 | 1,036 | 1,049 | 1,027 | 1,047 | 17,700 | 1,047 |
| 2025-11-10 | 1,040 | 1,045 | 1,029 | 1,037 | 52,600 | 1,037 |
| 2025-11-07 | 1,050 | 1,063 | 1,048 | 1,053 | 30,100 | 1,053 |
| 2025-11-06 | 1,062 | 1,062 | 1,050 | 1,050 | 16,200 | 1,050 |
| 2025-11-05 | 1,081 | 1,082 | 1,046 | 1,057 | 41,900 | 1,057 |
| 2025-11-04 | 1,085 | 1,098 | 1,080 | 1,081 | 34,900 | 1,081 |
| 2025-10-31 | 1,071 | 1,086 | 1,071 | 1,081 | 17,700 | 1,081 |
| 2025-10-30 | 1,063 | 1,085 | 1,063 | 1,075 | 33,800 | 1,075 |
| 2025-10-29 | 1,094 | 1,095 | 1,060 | 1,066 | 48,800 | 1,066 |
| 2025-10-28 | 1,128 | 1,128 | 1,091 | 1,098 | 36,600 | 1,098 |
| 2025-10-27 | 1,144 | 1,145 | 1,127 | 1,135 | 34,900 | 1,135 |
| 2025-10-24 | 1,121 | 1,124 | 1,112 | 1,120 | 12,900 | 1,120 |
| 2025-10-23 | 1,122 | 1,136 | 1,114 | 1,121 | 15,600 | 1,121 |
| 2025-10-22 | 1,115 | 1,121 | 1,110 | 1,121 | 8,300 | 1,121 |
| 2025-10-21 | 1,114 | 1,121 | 1,106 | 1,111 | 24,100 | 1,111 |
| 2025-10-20 | 1,087 | 1,104 | 1,087 | 1,100 | 10,300 | 1,100 |
| 2025-10-17 | 1,089 | 1,089 | 1,072 | 1,073 | 18,700 | 1,073 |
| 2025-10-16 | 1,103 | 1,114 | 1,085 | 1,086 | 18,200 | 1,086 |
| 2025-10-15 | 1,084 | 1,107 | 1,084 | 1,100 | 11,000 | 1,100 |
| 2025-10-14 | 1,081 | 1,099 | 1,074 | 1,079 | 32,100 | 1,079 |
| 2025-10-10 | 1,131 | 1,131 | 1,095 | 1,101 | 54,900 | 1,101 |
| 2025-10-09 | 1,154 | 1,159 | 1,140 | 1,147 | 46,700 | 1,147 |
| 2025-10-08 | 1,159 | 1,165 | 1,154 | 1,158 | 15,400 | 1,158 |
| 2025-10-07 | 1,177 | 1,177 | 1,154 | 1,159 | 24,300 | 1,159 |
| 2025-10-06 | 1,198 | 1,198 | 1,160 | 1,174 | 35,100 | 1,174 |
| 2025-10-03 | 1,145 | 1,165 | 1,141 | 1,163 | 17,800 | 1,163 |
| 2025-10-02 | 1,169 | 1,177 | 1,146 | 1,148 | 33,100 | 1,148 |
| 2025-10-01 | 1,200 | 1,200 | 1,163 | 1,172 | 50,800 | 1,172 |
| 2025-09-30 | 1,229 | 1,238 | 1,193 | 1,207 | 42,200 | 1,207 |
| 2025-09-29 | 1,230 | 1,230 | 1,215 | 1,222 | 58,700 | 1,222 |
| 2025-09-26 | 1,208 | 1,230 | 1,200 | 1,229 | 232,500 | 1,229 |
| 2025-09-25 | 1,199 | 1,210 | 1,195 | 1,210 | 126,700 | 1,210 |
| 2025-09-24 | 1,201 | 1,205 | 1,189 | 1,198 | 88,100 | 1,198 |
| 2025-09-22 | 1,226 | 1,230 | 1,190 | 1,205 | 103,200 | 1,205 |
| 2025-09-19 | 1,280 | 1,287 | 1,193 | 1,206 | 332,200 | 1,206 |
| 2025-09-18 | 1,121 | 1,144 | 1,116 | 1,140 | 35,400 | 1,140 |
| 2025-09-17 | 1,122 | 1,122 | 1,107 | 1,113 | 23,500 | 1,113 |
| 2025-09-16 | 1,119 | 1,129 | 1,113 | 1,127 | 34,600 | 1,127 |
| 2025-09-12 | 1,139 | 1,139 | 1,117 | 1,118 | 37,500 | 1,118 |
| 2025-09-11 | 1,145 | 1,164 | 1,135 | 1,135 | 22,400 | 1,135 |
| 2025-09-10 | 1,132 | 1,150 | 1,130 | 1,143 | 14,500 | 1,143 |
| 2025-09-09 | 1,131 | 1,154 | 1,129 | 1,132 | 36,900 | 1,132 |
| 2025-09-08 | 1,132 | 1,157 | 1,132 | 1,149 | 26,100 | 1,149 |
| 2025-09-05 | 1,132 | 1,141 | 1,125 | 1,125 | 25,200 | 1,125 |
| 2025-09-04 | 1,129 | 1,138 | 1,121 | 1,138 | 14,800 | 1,138 |
| 2025-09-03 | 1,139 | 1,151 | 1,129 | 1,129 | 14,600 | 1,129 |
| 2025-09-02 | 1,149 | 1,167 | 1,143 | 1,143 | 14,700 | 1,143 |
| 2025-09-01 | 1,130 | 1,153 | 1,129 | 1,145 | 24,000 | 1,145 |
| 2025-08-29 | 1,159 | 1,164 | 1,140 | 1,140 | 36,300 | 1,140 |
| 2025-08-28 | 1,180 | 1,182 | 1,160 | 1,164 | 23,300 | 1,164 |
| 2025-08-27 | 1,200 | 1,201 | 1,181 | 1,185 | 19,900 | 1,185 |
| 2025-08-26 | 1,220 | 1,220 | 1,200 | 1,204 | 23,500 | 1,204 |
| 2025-08-25 | 1,218 | 1,218 | 1,202 | 1,214 | 33,700 | 1,214 |
| 2025-08-22 | 1,205 | 1,220 | 1,185 | 1,218 | 59,300 | 1,218 |
| 2025-08-21 | 1,148 | 1,195 | 1,147 | 1,181 | 51,000 | 1,181 |
| 2025-08-20 | 1,163 | 1,164 | 1,145 | 1,145 | 18,700 | 1,145 |
| 2025-08-19 | 1,178 | 1,179 | 1,161 | 1,164 | 34,900 | 1,164 |
| 2025-08-18 | 1,158 | 1,183 | 1,153 | 1,170 | 37,600 | 1,170 |
| 2025-08-15 | 1,158 | 1,174 | 1,140 | 1,148 | 30,300 | 1,148 |
| 2025-08-14 | 1,116 | 1,155 | 1,093 | 1,152 | 53,000 | 1,152 |
| 2025-08-13 | 1,138 | 1,138 | 1,114 | 1,114 | 30,400 | 1,114 |
| 2025-08-12 | 1,112 | 1,135 | 1,106 | 1,131 | 40,800 | 1,131 |
| 2025-08-08 | 1,110 | 1,113 | 1,101 | 1,106 | 22,400 | 1,106 |
| 2025-08-07 | 1,104 | 1,120 | 1,100 | 1,108 | 33,200 | 1,108 |
| 2025-08-06 | 1,100 | 1,105 | 1,086 | 1,090 | 38,300 | 1,090 |
| 2025-08-05 | 1,109 | 1,118 | 1,096 | 1,115 | 44,600 | 1,115 |
| 2025-08-04 | 1,081 | 1,094 | 1,078 | 1,091 | 11,900 | 1,091 |
| 2025-08-01 | 1,090 | 1,097 | 1,080 | 1,097 | 25,600 | 1,097 |
| 2025-07-31 | 1,079 | 1,094 | 1,077 | 1,094 | 29,000 | 1,094 |
| 2025-07-30 | 1,064 | 1,082 | 1,052 | 1,068 | 36,500 | 1,068 |
| 2025-07-29 | 1,057 | 1,057 | 1,036 | 1,051 | 26,500 | 1,051 |
| 2025-07-28 | 1,053 | 1,063 | 1,045 | 1,063 | 18,900 | 1,063 |
| 2025-07-25 | 1,042 | 1,053 | 1,034 | 1,040 | 20,400 | 1,040 |
| 2025-07-24 | 1,032 | 1,042 | 1,025 | 1,040 | 14,900 | 1,040 |
| 2025-07-23 | 1,013 | 1,036 | 1,006 | 1,032 | 46,000 | 1,032 |
| 2025-07-22 | 1,003 | 1,012 | 1,003 | 1,006 | 3,400 | 1,006 |
| 2025-07-18 | 1,015 | 1,015 | 1,006 | 1,006 | 12,500 | 1,006 |
| 2025-07-17 | 1,005 | 1,013 | 1,004 | 1,012 | 10,900 | 1,012 |
| 2025-07-16 | 1,003 | 1,011 | 1,002 | 1,002 | 13,500 | 1,002 |
| 2025-07-15 | 1,012 | 1,017 | 997 | 1,000 | 22,400 | 1,000 |
| 2025-07-14 | 1,007 | 1,018 | 1,004 | 1,006 | 13,800 | 1,006 |
| 2025-07-11 | 1,010 | 1,018 | 1,006 | 1,007 | 8,300 | 1,007 |
| 2025-07-10 | 1,027 | 1,027 | 1,007 | 1,007 | 23,500 | 1,007 |
| 2025-07-09 | 1,012 | 1,028 | 1,006 | 1,020 | 26,600 | 1,020 |
| 2025-07-08 | 1,006 | 1,013 | 1,000 | 1,008 | 16,500 | 1,008 |
| 2025-07-07 | 1,002 | 1,009 | 1,000 | 1,002 | 12,000 | 1,002 |
| 2025-07-04 | 1,011 | 1,011 | 1,000 | 1,000 | 10,500 | 1,000 |
| 2025-07-03 | 1,002 | 1,009 | 1,001 | 1,003 | 10,900 | 1,003 |
| 2025-07-02 | 1,005 | 1,011 | 998 | 999 | 24,400 | 999 |
| 2025-07-01 | 1,027 | 1,027 | 1,005 | 1,005 | 20,100 | 1,005 |
| 2025-06-30 | 1,039 | 1,040 | 1,028 | 1,028 | 14,100 | 1,028 |
| 2025-06-27 | 1,025 | 1,034 | 1,024 | 1,031 | 17,400 | 1,031 |
| 2025-06-26 | 1,030 | 1,033 | 1,022 | 1,022 | 12,800 | 1,022 |
| 2025-06-25 | 1,046 | 1,046 | 1,026 | 1,030 | 18,200 | 1,030 |
| 2025-06-24 | 1,043 | 1,043 | 1,033 | 1,042 | 6,200 | 1,042 |
| 2025-06-23 | 1,035 | 1,035 | 1,016 | 1,026 | 14,600 | 1,026 |
| 2025-06-20 | 1,050 | 1,050 | 1,034 | 1,034 | 19,800 | 1,034 |
| 2025-06-19 | 1,047 | 1,063 | 1,047 | 1,053 | 12,900 | 1,053 |
| 2025-06-18 | 1,053 | 1,058 | 1,044 | 1,047 | 17,600 | 1,047 |
| 2025-06-17 | 1,040 | 1,055 | 1,037 | 1,045 | 19,000 | 1,045 |
| 2025-06-16 | 1,034 | 1,042 | 1,033 | 1,040 | 10,600 | 1,040 |
| 2025-06-13 | 1,070 | 1,071 | 1,033 | 1,033 | 38,700 | 1,033 |
| 2025-06-12 | 1,070 | 1,074 | 1,060 | 1,069 | 20,700 | 1,069 |
| 2025-06-11 | 1,074 | 1,084 | 1,067 | 1,081 | 20,400 | 1,081 |
| 2025-06-10 | 1,070 | 1,080 | 1,061 | 1,071 | 47,500 | 1,071 |
| 2025-06-09 | 1,041 | 1,049 | 1,040 | 1,040 | 7,500 | 1,040 |
| 2025-06-06 | 1,048 | 1,049 | 1,040 | 1,040 | 11,200 | 1,040 |
| 2025-06-05 | 1,054 | 1,068 | 1,050 | 1,050 | 10,700 | 1,050 |
| 2025-06-04 | 1,058 | 1,069 | 1,057 | 1,063 | 8,700 | 1,063 |
| 2025-06-03 | 1,061 | 1,068 | 1,056 | 1,059 | 17,900 | 1,059 |
| 2025-06-02 | 1,071 | 1,080 | 1,060 | 1,060 | 18,500 | 1,060 |
| 2025-05-30 | 1,061 | 1,080 | 1,055 | 1,080 | 15,400 | 1,080 |
| 2025-05-29 | 1,067 | 1,069 | 1,060 | 1,066 | 16,300 | 1,066 |
| 2025-05-28 | 1,083 | 1,088 | 1,055 | 1,066 | 21,200 | 1,066 |
| 2025-05-27 | 1,054 | 1,082 | 1,050 | 1,070 | 25,900 | 1,070 |
| 2025-05-26 | 1,052 | 1,061 | 1,047 | 1,051 | 18,900 | 1,051 |
| 2025-05-23 | 1,040 | 1,067 | 1,037 | 1,060 | 18,800 | 1,060 |
| 2025-05-22 | 1,025 | 1,037 | 1,015 | 1,032 | 17,600 | 1,032 |
| 2025-05-21 | 1,059 | 1,067 | 1,027 | 1,027 | 39,200 | 1,027 |
| 2025-05-20 | 1,029 | 1,055 | 1,029 | 1,038 | 27,300 | 1,038 |
| 2025-05-19 | 1,037 | 1,043 | 1,010 | 1,032 | 45,700 | 1,032 |
| 2025-05-16 | 1,045 | 1,058 | 1,034 | 1,045 | 17,100 | 1,045 |
| 2025-05-15 | 1,056 | 1,064 | 1,031 | 1,033 | 24,400 | 1,033 |
| 2025-05-14 | 1,058 | 1,080 | 1,043 | 1,057 | 27,300 | 1,057 |
| 2025-05-13 | 1,093 | 1,093 | 1,074 | 1,080 | 27,800 | 1,080 |
| 2025-05-12 | 1,080 | 1,090 | 1,071 | 1,085 | 32,300 | 1,085 |
| 2025-05-09 | 1,075 | 1,088 | 1,074 | 1,086 | 17,900 | 1,086 |
| 2025-05-08 | 1,071 | 1,090 | 1,033 | 1,074 | 61,000 | 1,074 |
| 2025-05-07 | 1,023 | 1,075 | 1,007 | 1,055 | 83,500 | 1,055 |
| 2025-05-02 | 1,039 | 1,062 | 1,001 | 1,033 | 66,000 | 1,033 |
| 2025-05-01 | 1,037 | 1,121 | 1,028 | 1,050 | 255,300 | 1,050 |
| 2025-04-30 | 1,040 | 1,082 | 1,003 | 1,047 | 110,800 | 1,047 |
| 2025-04-28 | 1,033 | 1,087 | 1,015 | 1,040 | 82,900 | 1,040 |
| 2025-04-25 | 1,032 | 1,034 | 1,008 | 1,030 | 25,000 | 1,030 |
| 2025-04-24 | 1,019 | 1,019 | 999 | 1,006 | 9,200 | 1,006 |
| 2025-04-23 | 1,014 | 1,018 | 997 | 1,000 | 14,200 | 1,000 |
| 2025-04-22 | 1,003 | 1,010 | 991 | 999 | 12,700 | 999 |
| 2025-04-21 | 992 | 1,005 | 990 | 1,004 | 9,000 | 1,004 |
| 2025-04-18 | 965 | 987 | 958 | 977 | 25,600 | 977 |
| 2025-04-17 | 932 | 959 | 932 | 956 | 16,500 | 956 |
| 2025-04-16 | 958 | 994 | 890 | 935 | 165,100 | 935 |
| 2025-04-15 | 958 | 970 | 958 | 958 | 10,000 | 958 |
| 2025-04-14 | 975 | 986 | 958 | 958 | 14,000 | 958 |
| 2025-04-11 | 917 | 962 | 914 | 960 | 18,300 | 960 |
| 2025-04-10 | 966 | 966 | 935 | 946 | 37,700 | 946 |
| 2025-04-09 | 878 | 895 | 860 | 895 | 43,700 | 895 |
| 2025-04-08 | 893 | 926 | 875 | 892 | 51,100 | 892 |
| 2025-04-07 | 849 | 873 | 830 | 835 | 58,500 | 835 |
| 2025-04-04 | 981 | 985 | 920 | 945 | 75,300 | 945 |
| 2025-04-03 | 981 | 1,029 | 981 | 1,005 | 39,900 | 1,005 |
| 2025-04-02 | 1,035 | 1,035 | 1,021 | 1,026 | 15,100 | 1,026 |
| 2025-04-01 | 1,041 | 1,059 | 1,032 | 1,032 | 18,000 | 1,032 |
| 2025-03-31 | 1,073 | 1,073 | 1,034 | 1,034 | 34,400 | 1,034 |
| 2025-03-28 | 1,110 | 1,128 | 1,090 | 1,091 | 33,000 | 1,091 |
| 2025-03-27 | 1,121 | 1,138 | 1,108 | 1,138 | 27,300 | 1,138 |
| 2025-03-26 | 1,122 | 1,132 | 1,112 | 1,126 | 19,900 | 1,126 |
| 2025-03-25 | 1,103 | 1,120 | 1,101 | 1,113 | 18,300 | 1,113 |
| 2025-03-24 | 1,122 | 1,122 | 1,101 | 1,101 | 16,300 | 1,101 |
| 2025-03-21 | 1,110 | 1,124 | 1,100 | 1,117 | 27,900 | 1,117 |
| 2025-03-19 | 1,115 | 1,129 | 1,111 | 1,114 | 24,500 | 1,114 |
| 2025-03-18 | 1,110 | 1,121 | 1,106 | 1,114 | 21,700 | 1,114 |
| 2025-03-17 | 1,115 | 1,116 | 1,094 | 1,109 | 21,100 | 1,109 |
| 2025-03-14 | 1,088 | 1,117 | 1,081 | 1,115 | 22,800 | 1,115 |
| 2025-03-13 | 1,100 | 1,104 | 1,084 | 1,089 | 29,600 | 1,089 |
| 2025-03-12 | 1,095 | 1,102 | 1,082 | 1,091 | 16,400 | 1,091 |
| 2025-03-11 | 1,071 | 1,098 | 1,065 | 1,095 | 23,500 | 1,095 |
| 2025-03-10 | 1,091 | 1,097 | 1,073 | 1,089 | 19,900 | 1,089 |
| 2025-03-07 | 1,106 | 1,110 | 1,085 | 1,085 | 31,900 | 1,085 |
| 2025-03-06 | 1,133 | 1,145 | 1,111 | 1,113 | 22,500 | 1,113 |
| 2025-03-05 | 1,101 | 1,156 | 1,101 | 1,131 | 44,400 | 1,131 |
| 2025-03-04 | 1,083 | 1,122 | 1,070 | 1,107 | 37,000 | 1,107 |
| 2025-03-03 | 1,144 | 1,144 | 1,099 | 1,100 | 33,400 | 1,100 |
| 2025-02-28 | 1,135 | 1,139 | 1,108 | 1,117 | 45,600 | 1,117 |
| 2025-02-27 | 1,168 | 1,168 | 1,142 | 1,144 | 28,700 | 1,144 |
| 2025-02-26 | 1,165 | 1,194 | 1,142 | 1,168 | 59,000 | 1,168 |
| 2025-02-25 | 1,205 | 1,211 | 1,175 | 1,176 | 94,000 | 1,176 |
| 2025-02-21 | 1,300 | 1,313 | 1,186 | 1,208 | 675,000 | 1,208 |
| 2025-02-20 | 1,061 | 1,069 | 1,043 | 1,045 | 14,700 | 1,045 |
| 2025-02-19 | 1,064 | 1,073 | 1,054 | 1,065 | 14,400 | 1,065 |
| 2025-02-18 | 1,065 | 1,073 | 1,052 | 1,072 | 9,100 | 1,072 |
| 2025-02-17 | 1,052 | 1,075 | 1,050 | 1,061 | 21,600 | 1,061 |
| 2025-02-14 | 1,090 | 1,094 | 1,065 | 1,065 | 29,900 | 1,065 |
| 2025-02-13 | 1,103 | 1,103 | 1,082 | 1,090 | 21,500 | 1,090 |
| 2025-02-12 | 1,105 | 1,110 | 1,082 | 1,103 | 27,800 | 1,103 |
| 2025-02-10 | 1,089 | 1,112 | 1,080 | 1,080 | 31,400 | 1,080 |
| 2025-02-07 | 1,105 | 1,118 | 1,087 | 1,094 | 29,500 | 1,094 |
| 2025-02-06 | 1,075 | 1,116 | 1,062 | 1,102 | 66,700 | 1,102 |
| 2025-02-05 | 1,138 | 1,143 | 1,110 | 1,139 | 72,600 | 1,139 |
| 2025-02-04 | 1,088 | 1,116 | 1,088 | 1,108 | 32,600 | 1,108 |
| 2025-02-03 | 1,105 | 1,122 | 1,071 | 1,076 | 47,200 | 1,076 |
| 2025-01-31 | 1,099 | 1,100 | 1,073 | 1,093 | 22,800 | 1,093 |
| 2025-01-30 | 1,101 | 1,115 | 1,085 | 1,092 | 29,000 | 1,092 |
| 2025-01-29 | 1,136 | 1,136 | 1,097 | 1,101 | 33,800 | 1,101 |
| 2025-01-28 | 1,114 | 1,140 | 1,101 | 1,135 | 45,300 | 1,135 |
| 2025-01-27 | 1,180 | 1,190 | 1,114 | 1,115 | 99,100 | 1,115 |
| 2025-01-24 | 1,056 | 1,149 | 1,056 | 1,134 | 65,600 | 1,134 |
| 2025-01-23 | 1,029 | 1,060 | 1,023 | 1,049 | 39,400 | 1,049 |
| 2025-01-22 | 1,028 | 1,035 | 1,020 | 1,028 | 13,300 | 1,028 |
| 2025-01-21 | 1,037 | 1,037 | 1,019 | 1,020 | 9,800 | 1,020 |
| 2025-01-20 | 1,010 | 1,039 | 1,010 | 1,026 | 18,000 | 1,026 |
| 2025-01-17 | 1,005 | 1,018 | 996 | 1,010 | 24,500 | 1,010 |
| 2025-01-16 | 1,013 | 1,019 | 1,002 | 1,004 | 19,700 | 1,004 |
| 2025-01-15 | 1,016 | 1,024 | 1,011 | 1,012 | 10,800 | 1,012 |
| 2025-01-14 | 1,013 | 1,024 | 1,011 | 1,016 | 14,300 | 1,016 |
| 2025-01-10 | 1,028 | 1,036 | 1,019 | 1,019 | 15,300 | 1,019 |
| 2025-01-09 | 1,069 | 1,069 | 1,024 | 1,026 | 20,300 | 1,026 |
| 2025-01-08 | 1,052 | 1,055 | 1,030 | 1,039 | 28,700 | 1,039 |
| 2025-01-07 | 1,075 | 1,075 | 1,055 | 1,055 | 24,200 | 1,055 |
| 2025-01-06 | 1,072 | 1,089 | 1,069 | 1,069 | 25,100 | 1,069 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株