2332 (株)クエスト 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,573 | 1,586 | 1,561 | 1,561 | 1,800 | 1,561 |
| 2025-12-11 | 1,593 | 1,593 | 1,565 | 1,573 | 2,900 | 1,573 |
| 2025-12-10 | 1,584 | 1,593 | 1,575 | 1,593 | 3,500 | 1,593 |
| 2025-12-09 | 1,578 | 1,578 | 1,564 | 1,578 | 11,700 | 1,578 |
| 2025-12-08 | 1,535 | 1,547 | 1,530 | 1,546 | 4,100 | 1,546 |
| 2025-12-05 | 1,533 | 1,542 | 1,531 | 1,542 | 1,200 | 1,542 |
| 2025-12-04 | 1,530 | 1,547 | 1,530 | 1,543 | 1,500 | 1,543 |
| 2025-12-03 | 1,544 | 1,550 | 1,529 | 1,530 | 3,300 | 1,530 |
| 2025-12-02 | 1,540 | 1,553 | 1,540 | 1,547 | 3,100 | 1,547 |
| 2025-12-01 | 1,569 | 1,569 | 1,550 | 1,557 | 2,000 | 1,557 |
| 2025-11-28 | 1,549 | 1,569 | 1,545 | 1,563 | 5,500 | 1,563 |
| 2025-11-27 | 1,540 | 1,550 | 1,539 | 1,539 | 2,200 | 1,539 |
| 2025-11-26 | 1,527 | 1,544 | 1,527 | 1,534 | 1,900 | 1,534 |
| 2025-11-25 | 1,587 | 1,587 | 1,531 | 1,536 | 6,900 | 1,536 |
| 2025-11-21 | 1,534 | 1,562 | 1,534 | 1,562 | 2,100 | 1,562 |
| 2025-11-20 | 1,547 | 1,555 | 1,535 | 1,543 | 4,400 | 1,543 |
| 2025-11-19 | 1,546 | 1,561 | 1,525 | 1,546 | 4,100 | 1,546 |
| 2025-11-18 | 1,526 | 1,559 | 1,518 | 1,552 | 7,600 | 1,552 |
| 2025-11-17 | 1,545 | 1,587 | 1,531 | 1,542 | 21,400 | 1,542 |
| 2025-11-14 | 1,621 | 1,637 | 1,614 | 1,625 | 6,500 | 1,625 |
| 2025-11-13 | 1,625 | 1,649 | 1,625 | 1,649 | 5,200 | 1,649 |
| 2025-11-12 | 1,635 | 1,650 | 1,625 | 1,625 | 4,400 | 1,625 |
| 2025-11-11 | 1,610 | 1,647 | 1,610 | 1,632 | 7,900 | 1,632 |
| 2025-11-10 | 1,580 | 1,645 | 1,580 | 1,610 | 10,900 | 1,610 |
| 2025-11-07 | 1,593 | 1,595 | 1,567 | 1,583 | 5,400 | 1,583 |
| 2025-11-06 | 1,586 | 1,588 | 1,565 | 1,588 | 2,500 | 1,588 |
| 2025-11-05 | 1,609 | 1,609 | 1,521 | 1,559 | 15,500 | 1,559 |
| 2025-11-04 | 1,649 | 1,649 | 1,606 | 1,607 | 6,900 | 1,607 |
| 2025-10-31 | 1,599 | 1,654 | 1,599 | 1,637 | 21,600 | 1,637 |
| 2025-10-30 | 1,560 | 1,599 | 1,559 | 1,599 | 7,100 | 1,599 |
| 2025-10-29 | 1,593 | 1,593 | 1,543 | 1,564 | 8,700 | 1,564 |
| 2025-10-28 | 1,600 | 1,600 | 1,580 | 1,580 | 6,600 | 1,580 |
| 2025-10-27 | 1,619 | 1,641 | 1,600 | 1,621 | 15,600 | 1,621 |
| 2025-10-24 | 1,594 | 1,623 | 1,574 | 1,601 | 17,800 | 1,601 |
| 2025-10-23 | 1,562 | 1,583 | 1,550 | 1,583 | 2,400 | 1,583 |
| 2025-10-22 | 1,557 | 1,584 | 1,553 | 1,573 | 4,900 | 1,573 |
| 2025-10-21 | 1,573 | 1,583 | 1,540 | 1,544 | 4,000 | 1,544 |
| 2025-10-20 | 1,545 | 1,569 | 1,545 | 1,569 | 4,800 | 1,569 |
| 2025-10-17 | 1,538 | 1,540 | 1,531 | 1,537 | 4,100 | 1,537 |
| 2025-10-16 | 1,567 | 1,575 | 1,527 | 1,552 | 6,200 | 1,552 |
| 2025-10-15 | 1,540 | 1,575 | 1,536 | 1,575 | 5,300 | 1,575 |
| 2025-10-14 | 1,541 | 1,550 | 1,515 | 1,529 | 16,700 | 1,529 |
| 2025-10-10 | 1,616 | 1,616 | 1,566 | 1,577 | 9,600 | 1,577 |
| 2025-10-09 | 1,647 | 1,647 | 1,600 | 1,600 | 19,000 | 1,600 |
| 2025-10-08 | 1,566 | 1,648 | 1,566 | 1,630 | 37,600 | 1,630 |
| 2025-10-07 | 1,600 | 1,600 | 1,560 | 1,580 | 13,900 | 1,580 |
| 2025-10-06 | 1,691 | 1,691 | 1,571 | 1,600 | 30,600 | 1,600 |
| 2025-10-03 | 1,600 | 1,676 | 1,541 | 1,571 | 57,400 | 1,571 |
| 2025-10-02 | 1,518 | 1,536 | 1,510 | 1,520 | 18,600 | 1,520 |
| 2025-10-01 | 1,513 | 1,518 | 1,482 | 1,513 | 10,000 | 1,513 |
| 2025-09-30 | 1,505 | 1,529 | 1,505 | 1,510 | 12,100 | 1,510 |
| 2025-09-29 | 1,488 | 1,495 | 1,465 | 1,494 | 5,200 | 1,494 |
| 2025-09-26 | 1,504 | 1,515 | 1,474 | 1,482 | 4,000 | 1,482 |
| 2025-09-25 | 1,493 | 1,495 | 1,474 | 1,495 | 6,900 | 1,495 |
| 2025-09-24 | 1,505 | 1,505 | 1,426 | 1,463 | 10,300 | 1,463 |
| 2025-09-22 | 1,511 | 1,517 | 1,491 | 1,506 | 7,400 | 1,506 |
| 2025-09-19 | 1,515 | 1,517 | 1,495 | 1,498 | 2,800 | 1,498 |
| 2025-09-18 | 1,520 | 1,523 | 1,498 | 1,501 | 2,600 | 1,501 |
| 2025-09-17 | 1,530 | 1,530 | 1,500 | 1,506 | 5,400 | 1,506 |
| 2025-09-16 | 1,544 | 1,554 | 1,510 | 1,528 | 13,700 | 1,528 |
| 2025-09-12 | 1,515 | 1,526 | 1,505 | 1,526 | 11,900 | 1,526 |
| 2025-09-11 | 1,502 | 1,514 | 1,502 | 1,510 | 2,200 | 1,510 |
| 2025-09-10 | 1,513 | 1,513 | 1,502 | 1,502 | 1,600 | 1,502 |
| 2025-09-09 | 1,521 | 1,521 | 1,508 | 1,521 | 5,200 | 1,521 |
| 2025-09-08 | 1,501 | 1,525 | 1,494 | 1,507 | 13,600 | 1,507 |
| 2025-09-05 | 1,493 | 1,493 | 1,491 | 1,493 | 2,600 | 1,493 |
| 2025-09-04 | 1,498 | 1,500 | 1,478 | 1,478 | 12,600 | 1,478 |
| 2025-09-03 | 1,486 | 1,493 | 1,485 | 1,493 | 1,300 | 1,493 |
| 2025-09-02 | 1,485 | 1,498 | 1,485 | 1,488 | 6,600 | 1,488 |
| 2025-09-01 | 1,500 | 1,500 | 1,486 | 1,488 | 4,200 | 1,488 |
| 2025-08-29 | 1,502 | 1,502 | 1,488 | 1,500 | 1,200 | 1,500 |
| 2025-08-28 | 1,493 | 1,505 | 1,485 | 1,505 | 5,400 | 1,505 |
| 2025-08-27 | 1,487 | 1,493 | 1,486 | 1,493 | 900 | 1,493 |
| 2025-08-26 | 1,518 | 1,519 | 1,492 | 1,492 | 3,100 | 1,492 |
| 2025-08-25 | 1,500 | 1,501 | 1,474 | 1,501 | 8,800 | 1,501 |
| 2025-08-22 | 1,459 | 1,470 | 1,458 | 1,470 | 5,800 | 1,470 |
| 2025-08-21 | 1,446 | 1,458 | 1,445 | 1,458 | 3,700 | 1,458 |
| 2025-08-20 | 1,465 | 1,465 | 1,446 | 1,449 | 6,300 | 1,449 |
| 2025-08-19 | 1,464 | 1,467 | 1,455 | 1,465 | 3,100 | 1,465 |
| 2025-08-18 | 1,464 | 1,479 | 1,460 | 1,464 | 4,500 | 1,464 |
| 2025-08-15 | 1,488 | 1,488 | 1,425 | 1,462 | 45,100 | 1,462 |
| 2025-08-14 | 1,498 | 1,536 | 1,498 | 1,530 | 22,400 | 1,530 |
| 2025-08-13 | 1,491 | 1,499 | 1,489 | 1,496 | 3,300 | 1,496 |
| 2025-08-12 | 1,500 | 1,505 | 1,488 | 1,488 | 17,200 | 1,488 |
| 2025-08-08 | 1,504 | 1,504 | 1,488 | 1,500 | 3,900 | 1,500 |
| 2025-08-07 | 1,470 | 1,497 | 1,470 | 1,497 | 4,900 | 1,497 |
| 2025-08-06 | 1,481 | 1,481 | 1,466 | 1,467 | 2,000 | 1,467 |
| 2025-08-05 | 1,483 | 1,483 | 1,465 | 1,481 | 2,200 | 1,481 |
| 2025-08-04 | 1,480 | 1,480 | 1,436 | 1,460 | 9,300 | 1,460 |
| 2025-08-01 | 1,488 | 1,498 | 1,467 | 1,494 | 3,400 | 1,494 |
| 2025-07-31 | 1,473 | 1,489 | 1,460 | 1,488 | 2,300 | 1,488 |
| 2025-07-30 | 1,477 | 1,480 | 1,469 | 1,473 | 2,700 | 1,473 |
| 2025-07-29 | 1,493 | 1,506 | 1,491 | 1,491 | 2,900 | 1,491 |
| 2025-07-28 | 1,506 | 1,507 | 1,495 | 1,499 | 4,000 | 1,499 |
| 2025-07-25 | 1,514 | 1,514 | 1,491 | 1,491 | 20,300 | 1,491 |
| 2025-07-24 | 1,474 | 1,485 | 1,469 | 1,484 | 7,700 | 1,484 |
| 2025-07-23 | 1,460 | 1,473 | 1,456 | 1,468 | 5,300 | 1,468 |
| 2025-07-22 | 1,448 | 1,459 | 1,448 | 1,459 | 1,800 | 1,459 |
| 2025-07-18 | 1,459 | 1,459 | 1,441 | 1,441 | 3,000 | 1,441 |
| 2025-07-17 | 1,460 | 1,461 | 1,450 | 1,459 | 2,000 | 1,459 |
| 2025-07-16 | 1,464 | 1,464 | 1,452 | 1,455 | 700 | 1,455 |
| 2025-07-15 | 1,437 | 1,460 | 1,437 | 1,460 | 3,000 | 1,460 |
| 2025-07-14 | 1,426 | 1,446 | 1,426 | 1,446 | 1,900 | 1,446 |
| 2025-07-11 | 1,420 | 1,429 | 1,420 | 1,426 | 800 | 1,426 |
| 2025-07-10 | 1,460 | 1,460 | 1,400 | 1,415 | 4,000 | 1,415 |
| 2025-07-09 | 1,464 | 1,464 | 1,458 | 1,458 | 2,200 | 1,458 |
| 2025-07-08 | 1,425 | 1,460 | 1,425 | 1,458 | 2,100 | 1,458 |
| 2025-07-07 | 1,412 | 1,435 | 1,405 | 1,433 | 5,400 | 1,433 |
| 2025-07-04 | 1,435 | 1,435 | 1,382 | 1,402 | 5,600 | 1,402 |
| 2025-07-03 | 1,459 | 1,474 | 1,428 | 1,428 | 8,200 | 1,428 |
| 2025-07-02 | 1,479 | 1,480 | 1,472 | 1,475 | 5,300 | 1,475 |
| 2025-07-01 | 1,472 | 1,482 | 1,461 | 1,474 | 8,500 | 1,474 |
| 2025-06-30 | 1,469 | 1,476 | 1,460 | 1,461 | 9,800 | 1,461 |
| 2025-06-27 | 1,445 | 1,460 | 1,445 | 1,458 | 8,400 | 1,458 |
| 2025-06-26 | 1,457 | 1,458 | 1,445 | 1,445 | 3,500 | 1,445 |
| 2025-06-25 | 1,459 | 1,459 | 1,430 | 1,457 | 3,800 | 1,457 |
| 2025-06-24 | 1,445 | 1,451 | 1,435 | 1,450 | 5,000 | 1,450 |
| 2025-06-23 | 1,430 | 1,445 | 1,426 | 1,445 | 3,900 | 1,445 |
| 2025-06-20 | 1,445 | 1,455 | 1,437 | 1,448 | 15,300 | 1,448 |
| 2025-06-19 | 1,406 | 1,420 | 1,406 | 1,420 | 1,400 | 1,420 |
| 2025-06-18 | 1,418 | 1,418 | 1,404 | 1,414 | 1,500 | 1,414 |
| 2025-06-17 | 1,398 | 1,414 | 1,391 | 1,414 | 9,500 | 1,414 |
| 2025-06-16 | 1,377 | 1,390 | 1,377 | 1,390 | 1,000 | 1,390 |
| 2025-06-13 | 1,384 | 1,385 | 1,376 | 1,377 | 7,200 | 1,377 |
| 2025-06-12 | 1,388 | 1,399 | 1,388 | 1,391 | 1,600 | 1,391 |
| 2025-06-11 | 1,386 | 1,395 | 1,381 | 1,395 | 3,900 | 1,395 |
| 2025-06-10 | 1,392 | 1,400 | 1,392 | 1,392 | 2,400 | 1,392 |
| 2025-06-09 | 1,392 | 1,400 | 1,390 | 1,400 | 7,000 | 1,400 |
| 2025-06-06 | 1,408 | 1,408 | 1,395 | 1,395 | 700 | 1,395 |
| 2025-06-05 | 1,395 | 1,409 | 1,395 | 1,403 | 4,700 | 1,403 |
| 2025-06-04 | 1,400 | 1,402 | 1,394 | 1,394 | 1,400 | 1,394 |
| 2025-06-03 | 1,403 | 1,403 | 1,394 | 1,399 | 3,100 | 1,399 |
| 2025-06-02 | 1,391 | 1,402 | 1,390 | 1,402 | 3,000 | 1,402 |
| 2025-05-30 | 1,373 | 1,391 | 1,373 | 1,391 | 1,500 | 1,391 |
| 2025-05-29 | 1,390 | 1,391 | 1,375 | 1,389 | 4,900 | 1,389 |
| 2025-05-28 | 1,404 | 1,412 | 1,399 | 1,400 | 5,300 | 1,400 |
| 2025-05-27 | 1,404 | 1,404 | 1,392 | 1,398 | 3,600 | 1,398 |
| 2025-05-26 | 1,399 | 1,401 | 1,388 | 1,401 | 2,900 | 1,401 |
| 2025-05-23 | 1,390 | 1,399 | 1,389 | 1,397 | 8,300 | 1,397 |
| 2025-05-22 | 1,373 | 1,385 | 1,373 | 1,381 | 4,900 | 1,381 |
| 2025-05-21 | 1,388 | 1,388 | 1,368 | 1,386 | 10,000 | 1,386 |
| 2025-05-20 | 1,378 | 1,390 | 1,360 | 1,388 | 17,500 | 1,388 |
| 2025-05-19 | 1,344 | 1,378 | 1,342 | 1,378 | 9,400 | 1,378 |
| 2025-05-16 | 1,341 | 1,343 | 1,329 | 1,343 | 7,800 | 1,343 |
| 2025-05-15 | 1,359 | 1,379 | 1,315 | 1,351 | 70,000 | 1,351 |
| 2025-05-14 | 1,301 | 1,306 | 1,301 | 1,301 | 2,600 | 1,301 |
| 2025-05-13 | 1,318 | 1,321 | 1,298 | 1,312 | 3,400 | 1,312 |
| 2025-05-12 | 1,293 | 1,301 | 1,293 | 1,301 | 3,800 | 1,301 |
| 2025-05-09 | 1,293 | 1,297 | 1,286 | 1,293 | 3,800 | 1,293 |
| 2025-05-08 | 1,286 | 1,290 | 1,286 | 1,290 | 2,800 | 1,290 |
| 2025-05-07 | 1,294 | 1,294 | 1,284 | 1,284 | 5,500 | 1,284 |
| 2025-05-02 | 1,290 | 1,294 | 1,283 | 1,284 | 6,200 | 1,284 |
| 2025-05-01 | 1,283 | 1,285 | 1,276 | 1,285 | 21,100 | 1,285 |
| 2025-04-30 | 1,267 | 1,279 | 1,263 | 1,276 | 33,100 | 1,276 |
| 2025-04-28 | 1,271 | 1,272 | 1,260 | 1,267 | 4,800 | 1,267 |
| 2025-04-25 | 1,272 | 1,272 | 1,264 | 1,267 | 54,500 | 1,267 |
| 2025-04-24 | 1,271 | 1,273 | 1,260 | 1,263 | 74,300 | 1,263 |
| 2025-04-23 | 1,266 | 1,277 | 1,263 | 1,265 | 39,800 | 1,265 |
| 2025-04-22 | 1,270 | 1,279 | 1,257 | 1,266 | 94,100 | 1,266 |
| 2025-04-21 | 1,300 | 1,364 | 1,273 | 1,277 | 47,700 | 1,277 |
| 2025-04-18 | 1,278 | 1,293 | 1,278 | 1,293 | 800 | 1,293 |
| 2025-04-17 | 1,253 | 1,275 | 1,253 | 1,275 | 300 | 1,275 |
| 2025-04-16 | 1,252 | 1,253 | 1,252 | 1,253 | 200 | 1,253 |
| 2025-04-15 | 1,279 | 1,296 | 1,277 | 1,281 | 2,500 | 1,281 |
| 2025-04-14 | 1,245 | 1,297 | 1,245 | 1,279 | 4,300 | 1,279 |
| 2025-04-11 | 1,265 | 1,271 | 1,232 | 1,257 | 3,000 | 1,257 |
| 2025-04-10 | 1,257 | 1,264 | 1,216 | 1,262 | 8,600 | 1,262 |
| 2025-04-09 | 1,240 | 1,240 | 1,205 | 1,205 | 3,300 | 1,205 |
| 2025-04-08 | 1,200 | 1,257 | 1,200 | 1,250 | 5,100 | 1,250 |
| 2025-04-07 | 1,101 | 1,198 | 1,101 | 1,153 | 14,800 | 1,153 |
| 2025-04-04 | 1,250 | 1,250 | 1,200 | 1,240 | 21,700 | 1,240 |
| 2025-04-03 | 1,261 | 1,307 | 1,261 | 1,277 | 9,400 | 1,277 |
| 2025-04-02 | 1,318 | 1,321 | 1,314 | 1,314 | 2,200 | 1,314 |
| 2025-04-01 | 1,326 | 1,326 | 1,317 | 1,322 | 5,700 | 1,322 |
| 2025-03-31 | 1,319 | 1,329 | 1,315 | 1,326 | 5,200 | 1,326 |
| 2025-03-28 | 1,328 | 1,347 | 1,315 | 1,336 | 7,500 | 1,336 |
| 2025-03-27 | 1,377 | 1,378 | 1,360 | 1,368 | 8,800 | 1,368 |
| 2025-03-26 | 1,366 | 1,378 | 1,361 | 1,375 | 7,400 | 1,375 |
| 2025-03-25 | 1,376 | 1,376 | 1,361 | 1,373 | 4,500 | 1,373 |
| 2025-03-24 | 1,373 | 1,376 | 1,354 | 1,376 | 4,700 | 1,376 |
| 2025-03-21 | 1,367 | 1,376 | 1,366 | 1,376 | 2,200 | 1,376 |
| 2025-03-19 | 1,358 | 1,378 | 1,352 | 1,366 | 5,800 | 1,366 |
| 2025-03-18 | 1,357 | 1,358 | 1,355 | 1,358 | 2,200 | 1,358 |
| 2025-03-17 | 1,350 | 1,359 | 1,350 | 1,359 | 1,700 | 1,359 |
| 2025-03-14 | 1,347 | 1,359 | 1,347 | 1,348 | 5,600 | 1,348 |
| 2025-03-13 | 1,349 | 1,352 | 1,349 | 1,352 | 2,500 | 1,352 |
| 2025-03-12 | 1,346 | 1,353 | 1,346 | 1,353 | 1,000 | 1,353 |
| 2025-03-11 | 1,342 | 1,352 | 1,342 | 1,350 | 2,500 | 1,350 |
| 2025-03-10 | 1,357 | 1,357 | 1,348 | 1,354 | 2,700 | 1,354 |
| 2025-03-07 | 1,338 | 1,358 | 1,337 | 1,358 | 4,100 | 1,358 |
| 2025-03-06 | 1,343 | 1,359 | 1,338 | 1,346 | 5,200 | 1,346 |
| 2025-03-05 | 1,341 | 1,354 | 1,341 | 1,352 | 2,700 | 1,352 |
| 2025-03-04 | 1,333 | 1,348 | 1,328 | 1,342 | 3,300 | 1,342 |
| 2025-03-03 | 1,333 | 1,345 | 1,331 | 1,341 | 2,700 | 1,341 |
| 2025-02-28 | 1,323 | 1,331 | 1,320 | 1,331 | 3,800 | 1,331 |
| 2025-02-27 | 1,322 | 1,337 | 1,322 | 1,323 | 2,100 | 1,323 |
| 2025-02-26 | 1,312 | 1,324 | 1,311 | 1,324 | 2,100 | 1,324 |
| 2025-02-25 | 1,313 | 1,322 | 1,311 | 1,315 | 4,000 | 1,315 |
| 2025-02-21 | 1,336 | 1,341 | 1,321 | 1,333 | 5,500 | 1,333 |
| 2025-02-20 | 1,336 | 1,336 | 1,332 | 1,336 | 1,100 | 1,336 |
| 2025-02-19 | 1,325 | 1,350 | 1,325 | 1,336 | 6,000 | 1,336 |
| 2025-02-18 | 1,324 | 1,332 | 1,323 | 1,326 | 3,200 | 1,326 |
| 2025-02-17 | 1,319 | 1,330 | 1,318 | 1,330 | 4,100 | 1,330 |
| 2025-02-14 | 1,323 | 1,323 | 1,317 | 1,321 | 10,200 | 1,321 |
| 2025-02-13 | 1,335 | 1,356 | 1,322 | 1,333 | 11,400 | 1,333 |
| 2025-02-12 | 1,337 | 1,375 | 1,337 | 1,365 | 12,800 | 1,365 |
| 2025-02-10 | 1,328 | 1,335 | 1,326 | 1,335 | 4,100 | 1,335 |
| 2025-02-07 | 1,329 | 1,330 | 1,324 | 1,328 | 1,800 | 1,328 |
| 2025-02-06 | 1,318 | 1,330 | 1,318 | 1,330 | 1,700 | 1,330 |
| 2025-02-05 | 1,324 | 1,327 | 1,319 | 1,326 | 1,500 | 1,326 |
| 2025-02-04 | 1,318 | 1,329 | 1,318 | 1,323 | 2,800 | 1,323 |
| 2025-02-03 | 1,316 | 1,325 | 1,314 | 1,316 | 3,500 | 1,316 |
| 2025-01-31 | 1,325 | 1,329 | 1,318 | 1,320 | 5,200 | 1,320 |
| 2025-01-30 | 1,321 | 1,330 | 1,321 | 1,330 | 3,000 | 1,330 |
| 2025-01-29 | 1,319 | 1,324 | 1,317 | 1,324 | 2,800 | 1,324 |
| 2025-01-28 | 1,320 | 1,320 | 1,313 | 1,319 | 2,900 | 1,319 |
| 2025-01-27 | 1,322 | 1,325 | 1,316 | 1,324 | 4,600 | 1,324 |
| 2025-01-24 | 1,328 | 1,330 | 1,318 | 1,319 | 3,800 | 1,319 |
| 2025-01-23 | 1,320 | 1,326 | 1,318 | 1,324 | 2,400 | 1,324 |
| 2025-01-22 | 1,318 | 1,320 | 1,310 | 1,318 | 1,700 | 1,318 |
| 2025-01-21 | 1,312 | 1,318 | 1,310 | 1,312 | 4,300 | 1,312 |
| 2025-01-20 | 1,311 | 1,314 | 1,309 | 1,313 | 3,500 | 1,313 |
| 2025-01-17 | 1,307 | 1,312 | 1,306 | 1,311 | 3,100 | 1,311 |
| 2025-01-16 | 1,307 | 1,314 | 1,300 | 1,312 | 6,900 | 1,312 |
| 2025-01-15 | 1,296 | 1,312 | 1,290 | 1,308 | 12,600 | 1,308 |
| 2025-01-14 | 1,316 | 1,319 | 1,296 | 1,296 | 14,300 | 1,296 |
| 2025-01-10 | 1,322 | 1,325 | 1,320 | 1,320 | 3,400 | 1,320 |
| 2025-01-09 | 1,336 | 1,341 | 1,318 | 1,324 | 9,600 | 1,324 |
| 2025-01-08 | 1,328 | 1,334 | 1,324 | 1,326 | 6,900 | 1,326 |
| 2025-01-07 | 1,318 | 1,328 | 1,308 | 1,325 | 10,600 | 1,325 |
| 2025-01-06 | 1,320 | 1,326 | 1,318 | 1,319 | 5,200 | 1,319 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株