2588 (株)プレミアムウォーターホールディングス 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 | 3,360 | 3,360 | 3,270 | 3,300 | 30,800 | 3,300 |
| 2025-12-11 | 3,470 | 3,500 | 3,360 | 3,425 | 19,500 | 3,425 |
| 2025-12-10 | 3,470 | 3,470 | 3,450 | 3,470 | 1,700 | 3,470 |
| 2025-12-09 | 3,450 | 3,470 | 3,420 | 3,470 | 2,300 | 3,470 |
| 2025-12-08 | 3,400 | 3,480 | 3,400 | 3,450 | 4,200 | 3,450 |
| 2025-12-05 | 3,400 | 3,460 | 3,375 | 3,400 | 6,400 | 3,400 |
| 2025-12-04 | 3,380 | 3,410 | 3,380 | 3,380 | 2,800 | 3,380 |
| 2025-12-03 | 3,385 | 3,390 | 3,380 | 3,380 | 2,200 | 3,380 |
| 2025-12-02 | 3,390 | 3,395 | 3,380 | 3,385 | 2,800 | 3,385 |
| 2025-12-01 | 3,360 | 3,385 | 3,360 | 3,380 | 2,600 | 3,380 |
| 2025-11-28 | 3,355 | 3,380 | 3,355 | 3,365 | 2,600 | 3,365 |
| 2025-11-27 | 3,375 | 3,380 | 3,330 | 3,355 | 2,900 | 3,355 |
| 2025-11-26 | 3,365 | 3,370 | 3,330 | 3,330 | 3,700 | 3,330 |
| 2025-11-25 | 3,395 | 3,395 | 3,340 | 3,340 | 11,000 | 3,340 |
| 2025-11-21 | 3,360 | 3,370 | 3,345 | 3,360 | 5,200 | 3,360 |
| 2025-11-20 | 3,370 | 3,370 | 3,310 | 3,345 | 3,300 | 3,345 |
| 2025-11-19 | 3,355 | 3,355 | 3,315 | 3,315 | 3,500 | 3,315 |
| 2025-11-18 | 3,355 | 3,355 | 3,305 | 3,305 | 2,100 | 3,305 |
| 2025-11-17 | 3,305 | 3,320 | 3,305 | 3,320 | 3,400 | 3,320 |
| 2025-11-14 | 3,310 | 3,360 | 3,310 | 3,315 | 8,200 | 3,315 |
| 2025-11-13 | 3,405 | 3,420 | 3,310 | 3,320 | 16,500 | 3,320 |
| 2025-11-12 | 3,430 | 3,430 | 3,380 | 3,420 | 2,300 | 3,420 |
| 2025-11-11 | 3,435 | 3,440 | 3,335 | 3,400 | 8,400 | 3,400 |
| 2025-11-10 | 3,400 | 3,500 | 3,400 | 3,500 | 7,000 | 3,500 |
| 2025-11-07 | 3,330 | 3,355 | 3,290 | 3,355 | 3,600 | 3,355 |
| 2025-11-06 | 3,280 | 3,325 | 3,280 | 3,290 | 1,300 | 3,290 |
| 2025-11-05 | 3,335 | 3,335 | 3,270 | 3,270 | 3,600 | 3,270 |
| 2025-11-04 | 3,310 | 3,325 | 3,300 | 3,300 | 3,700 | 3,300 |
| 2025-10-31 | 3,320 | 3,345 | 3,305 | 3,310 | 4,000 | 3,310 |
| 2025-10-30 | 3,285 | 3,360 | 3,280 | 3,345 | 4,900 | 3,345 |
| 2025-10-29 | 3,400 | 3,400 | 3,275 | 3,275 | 4,500 | 3,275 |
| 2025-10-28 | 3,405 | 3,415 | 3,370 | 3,370 | 3,700 | 3,370 |
| 2025-10-27 | 3,420 | 3,435 | 3,400 | 3,415 | 5,600 | 3,415 |
| 2025-10-24 | 3,405 | 3,455 | 3,400 | 3,410 | 9,900 | 3,410 |
| 2025-10-23 | 3,435 | 3,475 | 3,425 | 3,455 | 4,300 | 3,455 |
| 2025-10-22 | 3,400 | 3,420 | 3,400 | 3,405 | 3,100 | 3,405 |
| 2025-10-21 | 3,415 | 3,425 | 3,400 | 3,400 | 2,800 | 3,400 |
| 2025-10-20 | 3,405 | 3,425 | 3,390 | 3,395 | 3,400 | 3,395 |
| 2025-10-17 | 3,450 | 3,450 | 3,340 | 3,405 | 5,600 | 3,405 |
| 2025-10-16 | 3,430 | 3,440 | 3,405 | 3,440 | 3,500 | 3,440 |
| 2025-10-15 | 3,370 | 3,400 | 3,365 | 3,390 | 3,900 | 3,390 |
| 2025-10-14 | 3,315 | 3,350 | 3,275 | 3,345 | 11,300 | 3,345 |
| 2025-10-10 | 3,430 | 3,440 | 3,365 | 3,365 | 7,600 | 3,365 |
| 2025-10-09 | 3,415 | 3,425 | 3,405 | 3,420 | 3,800 | 3,420 |
| 2025-10-08 | 3,365 | 3,435 | 3,365 | 3,420 | 5,300 | 3,420 |
| 2025-10-07 | 3,380 | 3,410 | 3,380 | 3,385 | 2,500 | 3,385 |
| 2025-10-06 | 3,330 | 3,405 | 3,330 | 3,380 | 8,000 | 3,380 |
| 2025-10-03 | 3,350 | 3,365 | 3,305 | 3,305 | 3,700 | 3,305 |
| 2025-10-02 | 3,300 | 3,355 | 3,300 | 3,330 | 5,600 | 3,330 |
| 2025-10-01 | 3,345 | 3,360 | 3,300 | 3,300 | 6,800 | 3,300 |
| 2025-09-30 | 3,340 | 3,345 | 3,305 | 3,345 | 8,200 | 3,345 |
| 2025-09-29 | 3,420 | 3,520 | 3,240 | 3,290 | 18,400 | 3,290 |
| 2025-09-26 | 3,465 | 3,515 | 3,440 | 3,455 | 9,700 | 3,455 |
| 2025-09-25 | 3,520 | 3,520 | 3,460 | 3,480 | 14,600 | 3,480 |
| 2025-09-24 | 3,530 | 3,550 | 3,490 | 3,550 | 6,000 | 3,550 |
| 2025-09-22 | 3,580 | 3,590 | 3,500 | 3,500 | 8,800 | 3,500 |
| 2025-09-19 | 3,480 | 3,565 | 3,480 | 3,525 | 20,800 | 3,525 |
| 2025-09-18 | 3,455 | 3,500 | 3,455 | 3,475 | 8,700 | 3,475 |
| 2025-09-17 | 3,415 | 3,455 | 3,380 | 3,455 | 8,500 | 3,455 |
| 2025-09-16 | 3,415 | 3,450 | 3,395 | 3,425 | 11,600 | 3,425 |
| 2025-09-12 | 3,415 | 3,440 | 3,405 | 3,415 | 8,000 | 3,415 |
| 2025-09-11 | 3,465 | 3,480 | 3,425 | 3,435 | 7,300 | 3,435 |
| 2025-09-10 | 3,485 | 3,485 | 3,470 | 3,470 | 3,600 | 3,470 |
| 2025-09-09 | 3,490 | 3,500 | 3,475 | 3,485 | 3,400 | 3,485 |
| 2025-09-08 | 3,500 | 3,500 | 3,485 | 3,485 | 4,600 | 3,485 |
| 2025-09-05 | 3,485 | 3,500 | 3,460 | 3,485 | 6,300 | 3,485 |
| 2025-09-04 | 3,425 | 3,495 | 3,425 | 3,475 | 8,900 | 3,475 |
| 2025-09-03 | 3,450 | 3,475 | 3,435 | 3,440 | 5,100 | 3,440 |
| 2025-09-02 | 3,450 | 3,450 | 3,420 | 3,450 | 4,100 | 3,450 |
| 2025-09-01 | 3,470 | 3,470 | 3,415 | 3,415 | 3,600 | 3,415 |
| 2025-08-29 | 3,445 | 3,500 | 3,445 | 3,470 | 10,400 | 3,470 |
| 2025-08-28 | 3,390 | 3,430 | 3,370 | 3,420 | 5,500 | 3,420 |
| 2025-08-27 | 3,440 | 3,440 | 3,385 | 3,385 | 10,000 | 3,385 |
| 2025-08-26 | 3,455 | 3,500 | 3,420 | 3,440 | 6,400 | 3,440 |
| 2025-08-25 | 3,465 | 3,510 | 3,465 | 3,500 | 19,100 | 3,500 |
| 2025-08-22 | 3,385 | 3,450 | 3,370 | 3,450 | 19,800 | 3,450 |
| 2025-08-21 | 3,320 | 3,365 | 3,320 | 3,365 | 11,700 | 3,365 |
| 2025-08-20 | 3,315 | 3,320 | 3,295 | 3,320 | 6,500 | 3,320 |
| 2025-08-19 | 3,300 | 3,330 | 3,290 | 3,290 | 9,500 | 3,290 |
| 2025-08-18 | 3,295 | 3,335 | 3,260 | 3,290 | 18,600 | 3,290 |
| 2025-08-15 | 3,270 | 3,320 | 3,250 | 3,315 | 13,800 | 3,315 |
| 2025-08-14 | 3,325 | 3,325 | 3,260 | 3,260 | 8,400 | 3,260 |
| 2025-08-13 | 3,330 | 3,330 | 3,215 | 3,310 | 25,500 | 3,310 |
| 2025-08-12 | 3,260 | 3,320 | 3,260 | 3,305 | 16,000 | 3,305 |
| 2025-08-08 | 3,275 | 3,290 | 3,255 | 3,290 | 4,600 | 3,290 |
| 2025-08-07 | 3,295 | 3,295 | 3,250 | 3,275 | 4,500 | 3,275 |
| 2025-08-06 | 3,270 | 3,280 | 3,245 | 3,275 | 3,400 | 3,275 |
| 2025-08-05 | 3,250 | 3,280 | 3,245 | 3,250 | 5,800 | 3,250 |
| 2025-08-04 | 3,215 | 3,255 | 3,215 | 3,250 | 3,400 | 3,250 |
| 2025-08-01 | 3,270 | 3,285 | 3,250 | 3,250 | 4,700 | 3,250 |
| 2025-07-31 | 3,310 | 3,310 | 3,250 | 3,270 | 6,800 | 3,270 |
| 2025-07-30 | 3,240 | 3,295 | 3,240 | 3,290 | 7,200 | 3,290 |
| 2025-07-29 | 3,290 | 3,290 | 3,230 | 3,240 | 11,200 | 3,240 |
| 2025-07-28 | 3,300 | 3,330 | 3,255 | 3,255 | 8,300 | 3,255 |
| 2025-07-25 | 3,210 | 3,380 | 3,205 | 3,300 | 40,400 | 3,300 |
| 2025-07-24 | 3,170 | 3,195 | 3,170 | 3,195 | 6,300 | 3,195 |
| 2025-07-23 | 3,145 | 3,165 | 3,120 | 3,165 | 7,200 | 3,165 |
| 2025-07-22 | 3,115 | 3,140 | 3,105 | 3,135 | 4,300 | 3,135 |
| 2025-07-18 | 3,115 | 3,135 | 3,105 | 3,115 | 4,200 | 3,115 |
| 2025-07-17 | 3,125 | 3,135 | 3,115 | 3,115 | 3,600 | 3,115 |
| 2025-07-16 | 3,120 | 3,130 | 3,105 | 3,125 | 3,400 | 3,125 |
| 2025-07-15 | 3,165 | 3,165 | 3,135 | 3,140 | 3,800 | 3,140 |
| 2025-07-14 | 3,155 | 3,180 | 3,155 | 3,160 | 4,700 | 3,160 |
| 2025-07-11 | 3,125 | 3,160 | 3,125 | 3,155 | 3,100 | 3,155 |
| 2025-07-10 | 3,160 | 3,195 | 3,125 | 3,125 | 6,600 | 3,125 |
| 2025-07-09 | 3,185 | 3,190 | 3,145 | 3,160 | 3,700 | 3,160 |
| 2025-07-08 | 3,165 | 3,210 | 3,160 | 3,180 | 10,400 | 3,180 |
| 2025-07-07 | 3,085 | 3,220 | 3,085 | 3,165 | 18,100 | 3,165 |
| 2025-07-04 | 3,090 | 3,095 | 3,075 | 3,090 | 2,400 | 3,090 |
| 2025-07-03 | 3,080 | 3,110 | 3,080 | 3,095 | 3,500 | 3,095 |
| 2025-07-02 | 3,120 | 3,120 | 3,075 | 3,080 | 5,700 | 3,080 |
| 2025-07-01 | 3,050 | 3,100 | 3,050 | 3,100 | 4,500 | 3,100 |
| 2025-06-30 | 3,050 | 3,090 | 3,045 | 3,050 | 8,000 | 3,050 |
| 2025-06-27 | 3,050 | 3,075 | 3,050 | 3,055 | 5,700 | 3,055 |
| 2025-06-26 | 3,090 | 3,135 | 3,040 | 3,045 | 6,000 | 3,045 |
| 2025-06-25 | 3,135 | 3,135 | 3,065 | 3,100 | 19,900 | 3,100 |
| 2025-06-24 | 3,135 | 3,160 | 3,100 | 3,135 | 11,500 | 3,135 |
| 2025-06-23 | 3,100 | 3,135 | 3,090 | 3,100 | 11,100 | 3,100 |
| 2025-06-20 | 3,150 | 3,150 | 3,085 | 3,115 | 8,800 | 3,115 |
| 2025-06-19 | 3,175 | 3,175 | 3,090 | 3,100 | 22,100 | 3,100 |
| 2025-06-18 | 3,055 | 3,175 | 3,055 | 3,175 | 43,000 | 3,175 |
| 2025-06-17 | 2,973 | 3,040 | 2,951 | 3,030 | 44,400 | 3,030 |
| 2025-06-16 | 2,884 | 2,950 | 2,884 | 2,950 | 27,700 | 2,950 |
| 2025-06-13 | 2,887 | 2,910 | 2,879 | 2,879 | 14,200 | 2,879 |
| 2025-06-12 | 2,880 | 2,904 | 2,878 | 2,885 | 9,500 | 2,885 |
| 2025-06-11 | 2,897 | 2,898 | 2,875 | 2,876 | 5,500 | 2,876 |
| 2025-06-10 | 2,884 | 2,889 | 2,871 | 2,871 | 5,000 | 2,871 |
| 2025-06-09 | 2,883 | 2,902 | 2,880 | 2,888 | 7,900 | 2,888 |
| 2025-06-06 | 2,871 | 2,944 | 2,871 | 2,899 | 9,600 | 2,899 |
| 2025-06-05 | 2,927 | 2,927 | 2,890 | 2,893 | 6,000 | 2,893 |
| 2025-06-04 | 2,939 | 2,951 | 2,932 | 2,935 | 5,600 | 2,935 |
| 2025-06-03 | 2,952 | 2,956 | 2,940 | 2,948 | 3,100 | 2,948 |
| 2025-06-02 | 2,940 | 2,969 | 2,940 | 2,951 | 5,800 | 2,951 |
| 2025-05-30 | 2,933 | 2,961 | 2,933 | 2,946 | 2,400 | 2,946 |
| 2025-05-29 | 2,975 | 2,975 | 2,950 | 2,951 | 6,600 | 2,951 |
| 2025-05-28 | 2,939 | 2,983 | 2,916 | 2,950 | 14,900 | 2,950 |
| 2025-05-27 | 2,901 | 2,916 | 2,900 | 2,916 | 2,500 | 2,916 |
| 2025-05-26 | 2,920 | 2,920 | 2,900 | 2,901 | 4,700 | 2,901 |
| 2025-05-23 | 2,948 | 2,948 | 2,915 | 2,915 | 13,000 | 2,915 |
| 2025-05-22 | 2,892 | 2,942 | 2,866 | 2,937 | 17,900 | 2,937 |
| 2025-05-21 | 2,859 | 2,882 | 2,859 | 2,882 | 4,200 | 2,882 |
| 2025-05-20 | 2,866 | 2,866 | 2,838 | 2,866 | 11,400 | 2,866 |
| 2025-05-19 | 2,843 | 2,864 | 2,824 | 2,836 | 1,600 | 2,836 |
| 2025-05-16 | 2,825 | 2,868 | 2,821 | 2,843 | 5,500 | 2,843 |
| 2025-05-15 | 2,852 | 2,858 | 2,820 | 2,825 | 4,900 | 2,825 |
| 2025-05-14 | 2,861 | 2,870 | 2,821 | 2,860 | 16,100 | 2,860 |
| 2025-05-13 | 2,943 | 2,943 | 2,895 | 2,930 | 29,600 | 2,930 |
| 2025-05-12 | 2,865 | 2,919 | 2,865 | 2,905 | 9,600 | 2,905 |
| 2025-05-09 | 2,851 | 2,860 | 2,822 | 2,858 | 4,900 | 2,858 |
| 2025-05-08 | 2,847 | 2,868 | 2,847 | 2,849 | 2,200 | 2,849 |
| 2025-05-07 | 2,802 | 2,849 | 2,802 | 2,847 | 3,300 | 2,847 |
| 2025-05-02 | 2,815 | 2,850 | 2,806 | 2,838 | 3,400 | 2,838 |
| 2025-05-01 | 2,858 | 2,860 | 2,832 | 2,834 | 4,800 | 2,834 |
| 2025-04-30 | 2,895 | 2,895 | 2,850 | 2,858 | 2,200 | 2,858 |
| 2025-04-28 | 2,888 | 2,893 | 2,871 | 2,871 | 4,200 | 2,871 |
| 2025-04-25 | 2,898 | 2,898 | 2,875 | 2,892 | 9,500 | 2,892 |
| 2025-04-24 | 2,855 | 2,876 | 2,850 | 2,876 | 5,700 | 2,876 |
| 2025-04-23 | 2,864 | 2,864 | 2,831 | 2,849 | 3,400 | 2,849 |
| 2025-04-22 | 2,849 | 2,856 | 2,821 | 2,822 | 7,600 | 2,822 |
| 2025-04-21 | 2,847 | 2,847 | 2,808 | 2,831 | 3,900 | 2,831 |
| 2025-04-18 | 2,812 | 2,847 | 2,808 | 2,847 | 4,400 | 2,847 |
| 2025-04-17 | 2,785 | 2,818 | 2,785 | 2,816 | 1,600 | 2,816 |
| 2025-04-16 | 2,822 | 2,822 | 2,791 | 2,810 | 2,900 | 2,810 |
| 2025-04-15 | 2,786 | 2,839 | 2,775 | 2,828 | 12,600 | 2,828 |
| 2025-04-14 | 2,755 | 2,776 | 2,720 | 2,761 | 7,300 | 2,761 |
| 2025-04-11 | 2,718 | 2,755 | 2,682 | 2,753 | 5,700 | 2,753 |
| 2025-04-10 | 2,750 | 2,750 | 2,707 | 2,728 | 5,100 | 2,728 |
| 2025-04-09 | 2,687 | 2,687 | 2,587 | 2,600 | 14,800 | 2,600 |
| 2025-04-08 | 2,569 | 2,708 | 2,569 | 2,687 | 9,700 | 2,687 |
| 2025-04-07 | 2,472 | 2,540 | 2,400 | 2,480 | 31,100 | 2,480 |
| 2025-04-04 | 2,757 | 2,764 | 2,603 | 2,672 | 34,500 | 2,672 |
| 2025-04-03 | 2,785 | 2,790 | 2,750 | 2,768 | 15,900 | 2,768 |
| 2025-04-02 | 2,842 | 2,846 | 2,808 | 2,809 | 8,000 | 2,809 |
| 2025-04-01 | 2,883 | 2,883 | 2,840 | 2,840 | 6,600 | 2,840 |
| 2025-03-31 | 2,900 | 2,900 | 2,840 | 2,847 | 17,200 | 2,847 |
| 2025-03-28 | 2,908 | 2,919 | 2,856 | 2,903 | 34,200 | 2,903 |
| 2025-03-27 | 3,045 | 3,070 | 3,025 | 3,070 | 18,300 | 3,070 |
| 2025-03-26 | 3,030 | 3,035 | 3,015 | 3,035 | 9,600 | 3,035 |
| 2025-03-25 | 3,025 | 3,030 | 3,005 | 3,030 | 13,900 | 3,030 |
| 2025-03-24 | 3,025 | 3,025 | 2,998 | 3,020 | 10,600 | 3,020 |
| 2025-03-21 | 3,025 | 3,030 | 3,000 | 3,015 | 10,700 | 3,015 |
| 2025-03-19 | 2,984 | 3,010 | 2,968 | 3,005 | 12,600 | 3,005 |
| 2025-03-18 | 3,000 | 3,000 | 2,942 | 2,955 | 24,000 | 2,955 |
| 2025-03-17 | 2,980 | 3,000 | 2,974 | 2,991 | 10,700 | 2,991 |
| 2025-03-14 | 2,975 | 2,981 | 2,960 | 2,967 | 15,200 | 2,967 |
| 2025-03-13 | 2,960 | 2,976 | 2,951 | 2,975 | 6,200 | 2,975 |
| 2025-03-12 | 2,940 | 2,972 | 2,940 | 2,960 | 4,500 | 2,960 |
| 2025-03-11 | 2,920 | 2,950 | 2,907 | 2,937 | 12,300 | 2,937 |
| 2025-03-10 | 2,977 | 2,977 | 2,916 | 2,928 | 23,300 | 2,928 |
| 2025-03-07 | 2,987 | 2,987 | 2,962 | 2,965 | 4,900 | 2,965 |
| 2025-03-06 | 2,973 | 2,978 | 2,959 | 2,969 | 5,100 | 2,969 |
| 2025-03-05 | 2,957 | 2,964 | 2,945 | 2,964 | 3,500 | 2,964 |
| 2025-03-04 | 2,961 | 2,978 | 2,948 | 2,957 | 6,800 | 2,957 |
| 2025-03-03 | 2,955 | 2,981 | 2,955 | 2,960 | 5,000 | 2,960 |
| 2025-02-28 | 2,976 | 2,981 | 2,943 | 2,943 | 6,300 | 2,943 |
| 2025-02-27 | 2,968 | 2,988 | 2,960 | 2,984 | 3,800 | 2,984 |
| 2025-02-26 | 2,988 | 2,988 | 2,934 | 2,953 | 6,200 | 2,953 |
| 2025-02-25 | 2,983 | 2,988 | 2,965 | 2,982 | 20,300 | 2,982 |
| 2025-02-21 | 2,947 | 2,974 | 2,919 | 2,935 | 23,900 | 2,935 |
| 2025-02-20 | 2,935 | 2,955 | 2,922 | 2,930 | 11,700 | 2,930 |
| 2025-02-19 | 2,916 | 2,947 | 2,910 | 2,934 | 16,300 | 2,934 |
| 2025-02-18 | 2,892 | 2,938 | 2,892 | 2,915 | 9,300 | 2,915 |
| 2025-02-17 | 2,897 | 2,913 | 2,882 | 2,892 | 11,400 | 2,892 |
| 2025-02-14 | 2,860 | 2,891 | 2,860 | 2,875 | 9,400 | 2,875 |
| 2025-02-13 | 2,851 | 2,871 | 2,814 | 2,851 | 17,900 | 2,851 |
| 2025-02-12 | 2,933 | 2,933 | 2,793 | 2,835 | 65,800 | 2,835 |
| 2025-02-10 | 2,952 | 2,978 | 2,912 | 2,953 | 21,100 | 2,953 |
| 2025-02-07 | 2,910 | 2,947 | 2,907 | 2,947 | 5,200 | 2,947 |
| 2025-02-06 | 2,914 | 2,925 | 2,897 | 2,908 | 5,700 | 2,908 |
| 2025-02-05 | 2,901 | 2,914 | 2,885 | 2,914 | 6,800 | 2,914 |
| 2025-02-04 | 2,916 | 2,917 | 2,891 | 2,900 | 5,400 | 2,900 |
| 2025-02-03 | 2,934 | 2,934 | 2,882 | 2,898 | 10,700 | 2,898 |
| 2025-01-31 | 2,945 | 2,945 | 2,900 | 2,901 | 6,700 | 2,901 |
| 2025-01-30 | 2,935 | 2,935 | 2,905 | 2,908 | 5,600 | 2,908 |
| 2025-01-29 | 2,947 | 2,947 | 2,912 | 2,934 | 4,800 | 2,934 |
| 2025-01-28 | 2,910 | 2,934 | 2,897 | 2,934 | 7,200 | 2,934 |
| 2025-01-27 | 2,910 | 2,917 | 2,890 | 2,911 | 5,200 | 2,911 |
| 2025-01-24 | 2,907 | 2,912 | 2,890 | 2,900 | 11,900 | 2,900 |
| 2025-01-23 | 2,851 | 2,909 | 2,851 | 2,907 | 9,400 | 2,907 |
| 2025-01-22 | 2,894 | 2,894 | 2,813 | 2,841 | 30,500 | 2,841 |
| 2025-01-21 | 2,890 | 2,890 | 2,859 | 2,881 | 14,300 | 2,881 |
| 2025-01-20 | 2,911 | 2,932 | 2,886 | 2,899 | 21,500 | 2,899 |
| 2025-01-17 | 2,890 | 2,910 | 2,860 | 2,910 | 9,600 | 2,910 |
| 2025-01-16 | 2,934 | 2,953 | 2,890 | 2,892 | 19,600 | 2,892 |
| 2025-01-15 | 2,969 | 2,969 | 2,945 | 2,961 | 5,600 | 2,961 |
| 2025-01-14 | 2,995 | 3,010 | 2,920 | 2,947 | 22,100 | 2,947 |
| 2025-01-10 | 3,015 | 3,015 | 2,988 | 2,995 | 8,500 | 2,995 |
| 2025-01-09 | 3,030 | 3,030 | 3,005 | 3,005 | 6,500 | 3,005 |
| 2025-01-08 | 3,095 | 3,095 | 3,025 | 3,025 | 5,900 | 3,025 |
| 2025-01-07 | 3,080 | 3,095 | 3,050 | 3,050 | 6,600 | 3,050 |
| 2025-01-06 | 3,155 | 3,155 | 3,060 | 3,075 | 11,100 | 3,075 |
分割・併合履歴 ： [2013-09-26]1株→3株