2488 JTP(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,413 | 1,433 | 1,413 | 1,422 | 12,700 | 1,422 |
| 2025-12-29 | 1,435 | 1,435 | 1,413 | 1,419 | 17,400 | 1,419 |
| 2025-12-26 | 1,450 | 1,450 | 1,431 | 1,431 | 7,400 | 1,431 |
| 2025-12-25 | 1,440 | 1,460 | 1,435 | 1,447 | 15,700 | 1,447 |
| 2025-12-24 | 1,440 | 1,452 | 1,423 | 1,435 | 24,500 | 1,435 |
| 2025-12-23 | 1,417 | 1,455 | 1,417 | 1,440 | 66,600 | 1,440 |
| 2025-12-22 | 1,374 | 1,410 | 1,362 | 1,402 | 41,700 | 1,402 |
| 2025-12-19 | 1,356 | 1,360 | 1,347 | 1,357 | 21,800 | 1,357 |
| 2025-12-18 | 1,380 | 1,380 | 1,349 | 1,356 | 68,600 | 1,356 |
| 2025-12-17 | 1,411 | 1,415 | 1,382 | 1,392 | 37,400 | 1,392 |
| 2025-12-16 | 1,435 | 1,435 | 1,415 | 1,418 | 12,900 | 1,418 |
| 2025-12-15 | 1,415 | 1,434 | 1,405 | 1,433 | 21,700 | 1,433 |
| 2025-12-12 | 1,455 | 1,455 | 1,417 | 1,421 | 16,700 | 1,421 |
| 2025-12-11 | 1,456 | 1,460 | 1,431 | 1,437 | 8,600 | 1,437 |
| 2025-12-10 | 1,456 | 1,469 | 1,451 | 1,451 | 16,200 | 1,451 |
| 2025-12-09 | 1,435 | 1,446 | 1,425 | 1,443 | 28,600 | 1,443 |
| 2025-12-08 | 1,450 | 1,451 | 1,432 | 1,442 | 19,300 | 1,442 |
| 2025-12-05 | 1,460 | 1,460 | 1,435 | 1,435 | 14,500 | 1,435 |
| 2025-12-04 | 1,468 | 1,468 | 1,443 | 1,460 | 14,100 | 1,460 |
| 2025-12-03 | 1,427 | 1,468 | 1,423 | 1,468 | 29,100 | 1,468 |
| 2025-12-02 | 1,460 | 1,461 | 1,420 | 1,427 | 37,600 | 1,427 |
| 2025-12-01 | 1,479 | 1,488 | 1,460 | 1,460 | 35,000 | 1,460 |
| 2025-11-28 | 1,488 | 1,488 | 1,468 | 1,473 | 13,500 | 1,473 |
| 2025-11-27 | 1,464 | 1,499 | 1,451 | 1,488 | 66,700 | 1,488 |
| 2025-11-26 | 1,442 | 1,464 | 1,442 | 1,455 | 43,000 | 1,455 |
| 2025-11-25 | 1,475 | 1,475 | 1,437 | 1,442 | 25,100 | 1,442 |
| 2025-11-21 | 1,438 | 1,490 | 1,437 | 1,473 | 20,500 | 1,473 |
| 2025-11-20 | 1,448 | 1,468 | 1,418 | 1,461 | 62,000 | 1,461 |
| 2025-11-19 | 1,439 | 1,444 | 1,404 | 1,427 | 64,400 | 1,427 |
| 2025-11-18 | 1,473 | 1,473 | 1,424 | 1,442 | 58,000 | 1,442 |
| 2025-11-17 | 1,525 | 1,529 | 1,472 | 1,486 | 48,900 | 1,486 |
| 2025-11-14 | 1,504 | 1,520 | 1,455 | 1,465 | 72,400 | 1,465 |
| 2025-11-13 | 1,532 | 1,541 | 1,526 | 1,534 | 17,700 | 1,534 |
| 2025-11-12 | 1,529 | 1,548 | 1,511 | 1,527 | 45,500 | 1,527 |
| 2025-11-11 | 1,535 | 1,546 | 1,518 | 1,518 | 17,700 | 1,518 |
| 2025-11-10 | 1,565 | 1,565 | 1,525 | 1,525 | 14,900 | 1,525 |
| 2025-11-07 | 1,545 | 1,545 | 1,516 | 1,539 | 64,000 | 1,539 |
| 2025-11-06 | 1,563 | 1,573 | 1,535 | 1,548 | 22,100 | 1,548 |
| 2025-11-05 | 1,550 | 1,551 | 1,506 | 1,551 | 22,300 | 1,551 |
| 2025-11-04 | 1,528 | 1,556 | 1,515 | 1,550 | 29,500 | 1,550 |
| 2025-10-31 | 1,495 | 1,540 | 1,495 | 1,528 | 16,900 | 1,528 |
| 2025-10-30 | 1,509 | 1,511 | 1,494 | 1,495 | 9,700 | 1,495 |
| 2025-10-29 | 1,543 | 1,552 | 1,493 | 1,496 | 20,200 | 1,496 |
| 2025-10-28 | 1,543 | 1,570 | 1,534 | 1,534 | 19,800 | 1,534 |
| 2025-10-27 | 1,550 | 1,587 | 1,550 | 1,554 | 32,500 | 1,554 |
| 2025-10-24 | 1,568 | 1,568 | 1,538 | 1,543 | 13,300 | 1,543 |
| 2025-10-23 | 1,524 | 1,565 | 1,523 | 1,556 | 23,600 | 1,556 |
| 2025-10-22 | 1,524 | 1,540 | 1,524 | 1,532 | 10,700 | 1,532 |
| 2025-10-21 | 1,527 | 1,530 | 1,502 | 1,524 | 20,100 | 1,524 |
| 2025-10-20 | 1,475 | 1,530 | 1,475 | 1,513 | 33,900 | 1,513 |
| 2025-10-17 | 1,467 | 1,473 | 1,445 | 1,473 | 30,700 | 1,473 |
| 2025-10-16 | 1,473 | 1,486 | 1,455 | 1,467 | 17,100 | 1,467 |
| 2025-10-15 | 1,448 | 1,466 | 1,440 | 1,462 | 18,200 | 1,462 |
| 2025-10-14 | 1,469 | 1,485 | 1,431 | 1,437 | 46,300 | 1,437 |
| 2025-10-10 | 1,509 | 1,514 | 1,490 | 1,499 | 25,400 | 1,499 |
| 2025-10-09 | 1,505 | 1,552 | 1,505 | 1,513 | 33,700 | 1,513 |
| 2025-10-08 | 1,492 | 1,517 | 1,489 | 1,505 | 14,200 | 1,505 |
| 2025-10-07 | 1,521 | 1,521 | 1,493 | 1,503 | 17,800 | 1,503 |
| 2025-10-06 | 1,503 | 1,512 | 1,490 | 1,511 | 17,000 | 1,511 |
| 2025-10-03 | 1,456 | 1,486 | 1,445 | 1,485 | 42,400 | 1,485 |
| 2025-10-02 | 1,510 | 1,518 | 1,470 | 1,470 | 27,200 | 1,470 |
| 2025-10-01 | 1,527 | 1,527 | 1,489 | 1,499 | 50,900 | 1,499 |
| 2025-09-30 | 1,557 | 1,557 | 1,535 | 1,541 | 16,000 | 1,541 |
| 2025-09-29 | 1,534 | 1,553 | 1,517 | 1,544 | 14,800 | 1,544 |
| 2025-09-26 | 1,555 | 1,559 | 1,540 | 1,540 | 16,800 | 1,540 |
| 2025-09-25 | 1,566 | 1,566 | 1,539 | 1,544 | 22,500 | 1,544 |
| 2025-09-24 | 1,565 | 1,575 | 1,547 | 1,566 | 38,800 | 1,566 |
| 2025-09-22 | 1,547 | 1,578 | 1,547 | 1,555 | 38,900 | 1,555 |
| 2025-09-19 | 1,580 | 1,580 | 1,517 | 1,536 | 36,500 | 1,536 |
| 2025-09-18 | 1,528 | 1,574 | 1,526 | 1,552 | 78,900 | 1,552 |
| 2025-09-17 | 1,518 | 1,518 | 1,491 | 1,498 | 36,600 | 1,498 |
| 2025-09-16 | 1,518 | 1,520 | 1,504 | 1,520 | 31,500 | 1,520 |
| 2025-09-12 | 1,532 | 1,539 | 1,512 | 1,525 | 20,100 | 1,525 |
| 2025-09-11 | 1,530 | 1,538 | 1,518 | 1,532 | 17,200 | 1,532 |
| 2025-09-10 | 1,534 | 1,534 | 1,510 | 1,523 | 33,100 | 1,523 |
| 2025-09-09 | 1,534 | 1,548 | 1,521 | 1,527 | 22,200 | 1,527 |
| 2025-09-08 | 1,522 | 1,542 | 1,522 | 1,532 | 25,600 | 1,532 |
| 2025-09-05 | 1,528 | 1,538 | 1,518 | 1,530 | 23,400 | 1,530 |
| 2025-09-04 | 1,527 | 1,537 | 1,519 | 1,525 | 29,200 | 1,525 |
| 2025-09-03 | 1,564 | 1,564 | 1,526 | 1,532 | 25,100 | 1,532 |
| 2025-09-02 | 1,547 | 1,565 | 1,538 | 1,565 | 29,000 | 1,565 |
| 2025-09-01 | 1,550 | 1,560 | 1,516 | 1,547 | 50,600 | 1,547 |
| 2025-08-29 | 1,580 | 1,586 | 1,559 | 1,567 | 18,100 | 1,567 |
| 2025-08-28 | 1,597 | 1,597 | 1,574 | 1,576 | 22,500 | 1,576 |
| 2025-08-27 | 1,606 | 1,606 | 1,580 | 1,597 | 32,700 | 1,597 |
| 2025-08-26 | 1,581 | 1,605 | 1,574 | 1,605 | 28,500 | 1,605 |
| 2025-08-25 | 1,582 | 1,591 | 1,562 | 1,577 | 32,600 | 1,577 |
| 2025-08-22 | 1,577 | 1,584 | 1,551 | 1,567 | 50,000 | 1,567 |
| 2025-08-21 | 1,567 | 1,580 | 1,556 | 1,577 | 27,800 | 1,577 |
| 2025-08-20 | 1,588 | 1,591 | 1,562 | 1,567 | 33,400 | 1,567 |
| 2025-08-19 | 1,600 | 1,611 | 1,579 | 1,605 | 31,700 | 1,605 |
| 2025-08-18 | 1,607 | 1,624 | 1,602 | 1,608 | 27,900 | 1,608 |
| 2025-08-15 | 1,621 | 1,626 | 1,596 | 1,606 | 36,300 | 1,606 |
| 2025-08-14 | 1,573 | 1,619 | 1,564 | 1,619 | 77,000 | 1,619 |
| 2025-08-13 | 1,583 | 1,588 | 1,552 | 1,553 | 41,600 | 1,553 |
| 2025-08-12 | 1,600 | 1,600 | 1,556 | 1,574 | 44,700 | 1,574 |
| 2025-08-08 | 1,603 | 1,620 | 1,568 | 1,600 | 77,300 | 1,600 |
| 2025-08-07 | 1,590 | 1,679 | 1,584 | 1,607 | 309,300 | 1,607 |
| 2025-08-06 | 1,500 | 1,504 | 1,465 | 1,474 | 54,600 | 1,474 |
| 2025-08-05 | 1,477 | 1,507 | 1,469 | 1,506 | 45,400 | 1,506 |
| 2025-08-04 | 1,420 | 1,470 | 1,411 | 1,462 | 50,700 | 1,462 |
| 2025-08-01 | 1,513 | 1,513 | 1,461 | 1,476 | 47,500 | 1,476 |
| 2025-07-31 | 1,469 | 1,506 | 1,456 | 1,489 | 54,200 | 1,489 |
| 2025-07-30 | 1,436 | 1,471 | 1,436 | 1,469 | 35,600 | 1,469 |
| 2025-07-29 | 1,442 | 1,451 | 1,427 | 1,440 | 20,500 | 1,440 |
| 2025-07-28 | 1,472 | 1,478 | 1,446 | 1,447 | 51,400 | 1,447 |
| 2025-07-25 | 1,448 | 1,457 | 1,426 | 1,453 | 32,600 | 1,453 |
| 2025-07-24 | 1,457 | 1,465 | 1,432 | 1,446 | 42,800 | 1,446 |
| 2025-07-23 | 1,443 | 1,454 | 1,441 | 1,453 | 29,500 | 1,453 |
| 2025-07-22 | 1,450 | 1,472 | 1,424 | 1,437 | 76,800 | 1,437 |
| 2025-07-18 | 1,400 | 1,413 | 1,378 | 1,411 | 28,700 | 1,411 |
| 2025-07-17 | 1,391 | 1,412 | 1,387 | 1,396 | 20,700 | 1,396 |
| 2025-07-16 | 1,400 | 1,418 | 1,390 | 1,391 | 16,400 | 1,391 |
| 2025-07-15 | 1,407 | 1,415 | 1,387 | 1,407 | 29,900 | 1,407 |
| 2025-07-14 | 1,410 | 1,412 | 1,395 | 1,407 | 24,600 | 1,407 |
| 2025-07-11 | 1,418 | 1,435 | 1,408 | 1,409 | 38,000 | 1,409 |
| 2025-07-10 | 1,437 | 1,443 | 1,401 | 1,401 | 24,200 | 1,401 |
| 2025-07-09 | 1,417 | 1,434 | 1,394 | 1,429 | 39,500 | 1,429 |
| 2025-07-08 | 1,368 | 1,395 | 1,368 | 1,390 | 18,800 | 1,390 |
| 2025-07-07 | 1,351 | 1,381 | 1,350 | 1,365 | 36,700 | 1,365 |
| 2025-07-04 | 1,370 | 1,378 | 1,347 | 1,347 | 34,100 | 1,347 |
| 2025-07-03 | 1,393 | 1,393 | 1,346 | 1,357 | 49,000 | 1,357 |
| 2025-07-02 | 1,375 | 1,407 | 1,361 | 1,393 | 49,100 | 1,393 |
| 2025-07-01 | 1,401 | 1,418 | 1,393 | 1,394 | 45,900 | 1,394 |
| 2025-06-30 | 1,454 | 1,459 | 1,419 | 1,421 | 50,100 | 1,421 |
| 2025-06-27 | 1,450 | 1,484 | 1,428 | 1,444 | 79,100 | 1,444 |
| 2025-06-26 | 1,388 | 1,458 | 1,382 | 1,409 | 133,700 | 1,409 |
| 2025-06-25 | 1,313 | 1,388 | 1,298 | 1,383 | 118,800 | 1,383 |
| 2025-06-24 | 1,283 | 1,323 | 1,275 | 1,319 | 54,100 | 1,319 |
| 2025-06-23 | 1,287 | 1,287 | 1,256 | 1,267 | 47,600 | 1,267 |
| 2025-06-20 | 1,291 | 1,300 | 1,280 | 1,291 | 42,400 | 1,291 |
| 2025-06-19 | 1,261 | 1,272 | 1,253 | 1,261 | 29,600 | 1,261 |
| 2025-06-18 | 1,243 | 1,260 | 1,242 | 1,250 | 27,700 | 1,250 |
| 2025-06-17 | 1,230 | 1,244 | 1,230 | 1,238 | 32,200 | 1,238 |
| 2025-06-16 | 1,199 | 1,229 | 1,199 | 1,225 | 63,400 | 1,225 |
| 2025-06-13 | 1,201 | 1,201 | 1,181 | 1,187 | 52,900 | 1,187 |
| 2025-06-12 | 1,198 | 1,209 | 1,197 | 1,202 | 6,400 | 1,202 |
| 2025-06-11 | 1,200 | 1,208 | 1,197 | 1,203 | 12,600 | 1,203 |
| 2025-06-10 | 1,209 | 1,212 | 1,194 | 1,200 | 24,500 | 1,200 |
| 2025-06-09 | 1,195 | 1,217 | 1,195 | 1,201 | 25,600 | 1,201 |
| 2025-06-06 | 1,189 | 1,194 | 1,180 | 1,182 | 15,000 | 1,182 |
| 2025-06-05 | 1,191 | 1,208 | 1,191 | 1,194 | 13,800 | 1,194 |
| 2025-06-04 | 1,207 | 1,213 | 1,200 | 1,204 | 29,400 | 1,204 |
| 2025-06-03 | 1,199 | 1,214 | 1,191 | 1,213 | 26,300 | 1,213 |
| 2025-06-02 | 1,180 | 1,208 | 1,178 | 1,208 | 51,000 | 1,208 |
| 2025-05-30 | 1,174 | 1,188 | 1,173 | 1,173 | 26,200 | 1,173 |
| 2025-05-29 | 1,189 | 1,189 | 1,170 | 1,173 | 29,600 | 1,173 |
| 2025-05-28 | 1,185 | 1,202 | 1,175 | 1,175 | 50,100 | 1,175 |
| 2025-05-27 | 1,163 | 1,189 | 1,163 | 1,185 | 38,200 | 1,185 |
| 2025-05-26 | 1,135 | 1,155 | 1,130 | 1,155 | 39,200 | 1,155 |
| 2025-05-23 | 1,158 | 1,158 | 1,133 | 1,135 | 15,500 | 1,135 |
| 2025-05-22 | 1,125 | 1,158 | 1,123 | 1,149 | 30,800 | 1,149 |
| 2025-05-21 | 1,142 | 1,157 | 1,128 | 1,128 | 27,500 | 1,128 |
| 2025-05-20 | 1,151 | 1,162 | 1,141 | 1,142 | 23,600 | 1,142 |
| 2025-05-19 | 1,107 | 1,170 | 1,107 | 1,150 | 80,200 | 1,150 |
| 2025-05-16 | 1,081 | 1,130 | 1,080 | 1,101 | 143,900 | 1,101 |
| 2025-05-15 | 1,225 | 1,249 | 1,144 | 1,190 | 142,000 | 1,190 |
| 2025-05-14 | 1,206 | 1,221 | 1,184 | 1,221 | 39,600 | 1,221 |
| 2025-05-13 | 1,200 | 1,205 | 1,182 | 1,194 | 16,400 | 1,194 |
| 2025-05-12 | 1,181 | 1,190 | 1,175 | 1,190 | 19,400 | 1,190 |
| 2025-05-09 | 1,171 | 1,179 | 1,168 | 1,168 | 10,300 | 1,168 |
| 2025-05-08 | 1,176 | 1,176 | 1,161 | 1,167 | 12,700 | 1,167 |
| 2025-05-07 | 1,188 | 1,196 | 1,174 | 1,176 | 20,800 | 1,176 |
| 2025-05-02 | 1,183 | 1,192 | 1,170 | 1,188 | 16,600 | 1,188 |
| 2025-05-01 | 1,188 | 1,188 | 1,169 | 1,175 | 8,900 | 1,175 |
| 2025-04-30 | 1,171 | 1,184 | 1,158 | 1,184 | 12,700 | 1,184 |
| 2025-04-28 | 1,182 | 1,188 | 1,170 | 1,170 | 9,900 | 1,170 |
| 2025-04-25 | 1,176 | 1,180 | 1,169 | 1,171 | 17,900 | 1,171 |
| 2025-04-24 | 1,165 | 1,173 | 1,152 | 1,165 | 20,000 | 1,165 |
| 2025-04-23 | 1,161 | 1,161 | 1,148 | 1,160 | 11,100 | 1,160 |
| 2025-04-22 | 1,139 | 1,154 | 1,138 | 1,145 | 7,700 | 1,145 |
| 2025-04-21 | 1,158 | 1,168 | 1,150 | 1,150 | 16,600 | 1,150 |
| 2025-04-18 | 1,130 | 1,160 | 1,129 | 1,159 | 19,500 | 1,159 |
| 2025-04-17 | 1,113 | 1,125 | 1,104 | 1,120 | 17,200 | 1,120 |
| 2025-04-16 | 1,113 | 1,137 | 1,109 | 1,114 | 22,500 | 1,114 |
| 2025-04-15 | 1,108 | 1,119 | 1,097 | 1,105 | 12,900 | 1,105 |
| 2025-04-14 | 1,106 | 1,118 | 1,100 | 1,106 | 19,600 | 1,106 |
| 2025-04-11 | 1,053 | 1,090 | 1,040 | 1,090 | 33,700 | 1,090 |
| 2025-04-10 | 1,130 | 1,130 | 1,085 | 1,094 | 40,300 | 1,094 |
| 2025-04-09 | 1,045 | 1,060 | 1,020 | 1,040 | 37,000 | 1,040 |
| 2025-04-08 | 1,040 | 1,080 | 1,037 | 1,074 | 40,900 | 1,074 |
| 2025-04-07 | 976 | 1,005 | 968 | 988 | 69,000 | 988 |
| 2025-04-04 | 1,114 | 1,120 | 1,031 | 1,066 | 114,300 | 1,066 |
| 2025-04-03 | 1,128 | 1,163 | 1,121 | 1,144 | 51,800 | 1,144 |
| 2025-04-02 | 1,205 | 1,205 | 1,183 | 1,185 | 17,200 | 1,185 |
| 2025-04-01 | 1,206 | 1,214 | 1,195 | 1,201 | 35,400 | 1,201 |
| 2025-03-31 | 1,215 | 1,215 | 1,172 | 1,198 | 64,300 | 1,198 |
| 2025-03-28 | 1,233 | 1,259 | 1,231 | 1,237 | 28,800 | 1,237 |
| 2025-03-27 | 1,254 | 1,260 | 1,243 | 1,251 | 22,200 | 1,251 |
| 2025-03-26 | 1,266 | 1,270 | 1,258 | 1,260 | 21,000 | 1,260 |
| 2025-03-25 | 1,287 | 1,287 | 1,262 | 1,263 | 37,300 | 1,263 |
| 2025-03-24 | 1,280 | 1,296 | 1,270 | 1,288 | 33,800 | 1,288 |
| 2025-03-21 | 1,280 | 1,290 | 1,267 | 1,267 | 39,600 | 1,267 |
| 2025-03-19 | 1,260 | 1,291 | 1,257 | 1,285 | 69,300 | 1,285 |
| 2025-03-18 | 1,259 | 1,259 | 1,242 | 1,247 | 29,200 | 1,247 |
| 2025-03-17 | 1,241 | 1,261 | 1,241 | 1,246 | 49,400 | 1,246 |
| 2025-03-14 | 1,200 | 1,238 | 1,187 | 1,230 | 31,100 | 1,230 |
| 2025-03-13 | 1,232 | 1,234 | 1,206 | 1,206 | 25,100 | 1,206 |
| 2025-03-12 | 1,211 | 1,230 | 1,205 | 1,228 | 21,800 | 1,228 |
| 2025-03-11 | 1,199 | 1,213 | 1,172 | 1,213 | 52,800 | 1,213 |
| 2025-03-10 | 1,237 | 1,245 | 1,206 | 1,215 | 54,800 | 1,215 |
| 2025-03-07 | 1,197 | 1,240 | 1,190 | 1,213 | 78,900 | 1,213 |
| 2025-03-06 | 1,176 | 1,186 | 1,170 | 1,172 | 10,100 | 1,172 |
| 2025-03-05 | 1,156 | 1,171 | 1,153 | 1,171 | 6,800 | 1,171 |
| 2025-03-04 | 1,188 | 1,188 | 1,156 | 1,162 | 16,900 | 1,162 |
| 2025-03-03 | 1,177 | 1,188 | 1,169 | 1,188 | 8,200 | 1,188 |
| 2025-02-28 | 1,155 | 1,184 | 1,150 | 1,167 | 31,100 | 1,167 |
| 2025-02-27 | 1,189 | 1,189 | 1,177 | 1,181 | 11,400 | 1,181 |
| 2025-02-26 | 1,180 | 1,193 | 1,160 | 1,193 | 22,300 | 1,193 |
| 2025-02-25 | 1,188 | 1,193 | 1,171 | 1,171 | 31,600 | 1,171 |
| 2025-02-21 | 1,215 | 1,215 | 1,192 | 1,205 | 19,100 | 1,205 |
| 2025-02-20 | 1,235 | 1,249 | 1,216 | 1,227 | 41,100 | 1,227 |
| 2025-02-19 | 1,195 | 1,240 | 1,195 | 1,235 | 67,300 | 1,235 |
| 2025-02-18 | 1,210 | 1,225 | 1,200 | 1,207 | 34,500 | 1,207 |
| 2025-02-17 | 1,192 | 1,235 | 1,182 | 1,197 | 106,300 | 1,197 |
| 2025-02-14 | 1,164 | 1,164 | 1,125 | 1,132 | 39,300 | 1,132 |
| 2025-02-13 | 1,172 | 1,175 | 1,147 | 1,167 | 25,900 | 1,167 |
| 2025-02-12 | 1,160 | 1,174 | 1,148 | 1,174 | 21,500 | 1,174 |
| 2025-02-10 | 1,181 | 1,181 | 1,146 | 1,155 | 29,500 | 1,155 |
| 2025-02-07 | 1,205 | 1,207 | 1,181 | 1,181 | 13,900 | 1,181 |
| 2025-02-06 | 1,202 | 1,209 | 1,187 | 1,205 | 20,000 | 1,205 |
| 2025-02-05 | 1,186 | 1,204 | 1,178 | 1,197 | 10,300 | 1,197 |
| 2025-02-04 | 1,170 | 1,190 | 1,163 | 1,178 | 21,900 | 1,178 |
| 2025-02-03 | 1,157 | 1,181 | 1,146 | 1,165 | 23,400 | 1,165 |
| 2025-01-31 | 1,207 | 1,209 | 1,175 | 1,175 | 19,900 | 1,175 |
| 2025-01-30 | 1,218 | 1,224 | 1,195 | 1,195 | 44,000 | 1,195 |
| 2025-01-29 | 1,178 | 1,205 | 1,178 | 1,194 | 28,500 | 1,194 |
| 2025-01-28 | 1,194 | 1,194 | 1,155 | 1,167 | 32,300 | 1,167 |
| 2025-01-27 | 1,175 | 1,203 | 1,175 | 1,201 | 44,000 | 1,201 |
| 2025-01-24 | 1,163 | 1,184 | 1,160 | 1,175 | 26,900 | 1,175 |
| 2025-01-23 | 1,182 | 1,182 | 1,156 | 1,158 | 17,300 | 1,158 |
| 2025-01-22 | 1,130 | 1,188 | 1,130 | 1,172 | 46,400 | 1,172 |
| 2025-01-21 | 1,138 | 1,145 | 1,130 | 1,135 | 14,400 | 1,135 |
| 2025-01-20 | 1,152 | 1,152 | 1,137 | 1,138 | 9,600 | 1,138 |
| 2025-01-17 | 1,140 | 1,152 | 1,120 | 1,152 | 14,000 | 1,152 |
| 2025-01-16 | 1,166 | 1,166 | 1,137 | 1,142 | 15,900 | 1,142 |
| 2025-01-15 | 1,134 | 1,180 | 1,134 | 1,154 | 38,200 | 1,154 |
| 2025-01-14 | 1,144 | 1,159 | 1,122 | 1,125 | 51,400 | 1,125 |
| 2025-01-10 | 1,168 | 1,185 | 1,154 | 1,160 | 18,600 | 1,160 |
| 2025-01-09 | 1,162 | 1,168 | 1,144 | 1,168 | 34,800 | 1,168 |
| 2025-01-08 | 1,180 | 1,180 | 1,162 | 1,162 | 26,000 | 1,162 |
| 2025-01-07 | 1,194 | 1,194 | 1,150 | 1,188 | 57,600 | 1,188 |
| 2025-01-06 | 1,170 | 1,227 | 1,115 | 1,181 | 168,000 | 1,181 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株