2676 高千穂交易(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2,145 | 2,157 | 2,137 | 2,147 | 38,300 | 2,147 |
| 2025-12-11 | 2,162 | 2,162 | 2,134 | 2,134 | 31,400 | 2,134 |
| 2025-12-10 | 2,150 | 2,172 | 2,150 | 2,154 | 53,500 | 2,154 |
| 2025-12-09 | 2,125 | 2,142 | 2,121 | 2,136 | 49,200 | 2,136 |
| 2025-12-08 | 2,108 | 2,115 | 2,094 | 2,109 | 50,000 | 2,109 |
| 2025-12-05 | 2,094 | 2,095 | 2,075 | 2,075 | 27,000 | 2,075 |
| 2025-12-04 | 2,051 | 2,094 | 2,051 | 2,094 | 38,200 | 2,094 |
| 2025-12-03 | 2,061 | 2,067 | 2,051 | 2,051 | 29,200 | 2,051 |
| 2025-12-02 | 2,079 | 2,081 | 2,061 | 2,063 | 20,800 | 2,063 |
| 2025-12-01 | 2,086 | 2,086 | 2,062 | 2,070 | 22,100 | 2,070 |
| 2025-11-28 | 2,072 | 2,085 | 2,065 | 2,080 | 20,700 | 2,080 |
| 2025-11-27 | 2,050 | 2,073 | 2,049 | 2,072 | 35,900 | 2,072 |
| 2025-11-26 | 2,048 | 2,049 | 2,032 | 2,049 | 26,000 | 2,049 |
| 2025-11-25 | 2,039 | 2,044 | 2,026 | 2,039 | 29,500 | 2,039 |
| 2025-11-21 | 2,017 | 2,035 | 2,017 | 2,035 | 22,500 | 2,035 |
| 2025-11-20 | 2,008 | 2,037 | 2,005 | 2,032 | 31,300 | 2,032 |
| 2025-11-19 | 2,007 | 2,022 | 1,995 | 2,000 | 26,900 | 2,000 |
| 2025-11-18 | 2,028 | 2,032 | 2,005 | 2,009 | 22,600 | 2,009 |
| 2025-11-17 | 2,017 | 2,028 | 2,010 | 2,028 | 30,200 | 2,028 |
| 2025-11-14 | 2,022 | 2,035 | 2,015 | 2,015 | 30,100 | 2,015 |
| 2025-11-13 | 2,026 | 2,040 | 2,025 | 2,025 | 17,800 | 2,025 |
| 2025-11-12 | 2,033 | 2,045 | 2,031 | 2,033 | 32,000 | 2,033 |
| 2025-11-11 | 2,035 | 2,045 | 2,019 | 2,025 | 23,800 | 2,025 |
| 2025-11-10 | 2,041 | 2,044 | 2,015 | 2,029 | 41,300 | 2,029 |
| 2025-11-07 | 1,999 | 2,042 | 1,999 | 2,042 | 45,900 | 2,042 |
| 2025-11-06 | 2,048 | 2,067 | 1,998 | 2,021 | 120,300 | 2,021 |
| 2025-11-05 | 1,956 | 1,956 | 1,921 | 1,931 | 32,900 | 1,931 |
| 2025-11-04 | 1,950 | 1,956 | 1,927 | 1,956 | 32,200 | 1,956 |
| 2025-10-31 | 1,947 | 1,947 | 1,928 | 1,935 | 26,500 | 1,935 |
| 2025-10-30 | 1,943 | 1,950 | 1,935 | 1,935 | 31,100 | 1,935 |
| 2025-10-29 | 1,986 | 1,986 | 1,935 | 1,936 | 95,200 | 1,936 |
| 2025-10-28 | 1,990 | 1,990 | 1,964 | 1,986 | 98,100 | 1,986 |
| 2025-10-27 | 1,999 | 2,000 | 1,989 | 1,993 | 30,900 | 1,993 |
| 2025-10-24 | 1,998 | 1,998 | 1,972 | 1,989 | 31,600 | 1,989 |
| 2025-10-23 | 1,975 | 1,997 | 1,970 | 1,986 | 42,600 | 1,986 |
| 2025-10-22 | 1,962 | 1,977 | 1,961 | 1,975 | 78,700 | 1,975 |
| 2025-10-21 | 1,958 | 1,970 | 1,957 | 1,961 | 35,300 | 1,961 |
| 2025-10-20 | 1,947 | 1,955 | 1,943 | 1,955 | 29,100 | 1,955 |
| 2025-10-17 | 1,943 | 1,945 | 1,935 | 1,937 | 19,600 | 1,937 |
| 2025-10-16 | 1,924 | 1,940 | 1,924 | 1,939 | 26,100 | 1,939 |
| 2025-10-15 | 1,919 | 1,935 | 1,918 | 1,924 | 32,100 | 1,924 |
| 2025-10-14 | 1,899 | 1,917 | 1,873 | 1,897 | 60,200 | 1,897 |
| 2025-10-10 | 1,902 | 1,905 | 1,900 | 1,900 | 27,300 | 1,900 |
| 2025-10-09 | 1,909 | 1,916 | 1,906 | 1,916 | 24,500 | 1,916 |
| 2025-10-08 | 1,920 | 1,933 | 1,914 | 1,914 | 30,200 | 1,914 |
| 2025-10-07 | 1,912 | 1,928 | 1,907 | 1,915 | 32,300 | 1,915 |
| 2025-10-06 | 1,936 | 1,936 | 1,901 | 1,912 | 50,900 | 1,912 |
| 2025-10-03 | 1,900 | 1,915 | 1,900 | 1,901 | 31,300 | 1,901 |
| 2025-10-02 | 1,912 | 1,918 | 1,900 | 1,900 | 37,400 | 1,900 |
| 2025-10-01 | 1,942 | 1,942 | 1,910 | 1,910 | 50,700 | 1,910 |
| 2025-09-30 | 1,951 | 1,954 | 1,943 | 1,943 | 23,500 | 1,943 |
| 2025-09-29 | 1,960 | 1,964 | 1,949 | 1,950 | 45,800 | 1,950 |
| 2025-09-26 | 1,980 | 1,999 | 1,980 | 1,999 | 66,600 | 1,999 |
| 2025-09-25 | 1,970 | 1,980 | 1,963 | 1,980 | 31,300 | 1,980 |
| 2025-09-24 | 1,977 | 1,977 | 1,961 | 1,970 | 39,600 | 1,970 |
| 2025-09-22 | 1,965 | 1,976 | 1,960 | 1,972 | 37,200 | 1,972 |
| 2025-09-19 | 1,952 | 1,985 | 1,945 | 1,985 | 53,000 | 1,985 |
| 2025-09-18 | 1,950 | 1,955 | 1,948 | 1,951 | 34,600 | 1,951 |
| 2025-09-17 | 1,945 | 1,949 | 1,940 | 1,948 | 37,400 | 1,948 |
| 2025-09-16 | 1,942 | 1,953 | 1,942 | 1,953 | 33,700 | 1,953 |
| 2025-09-12 | 1,945 | 1,950 | 1,942 | 1,943 | 39,200 | 1,943 |
| 2025-09-11 | 1,950 | 1,951 | 1,942 | 1,950 | 39,600 | 1,950 |
| 2025-09-10 | 1,940 | 1,949 | 1,939 | 1,947 | 31,000 | 1,947 |
| 2025-09-09 | 1,942 | 1,950 | 1,940 | 1,942 | 37,000 | 1,942 |
| 2025-09-08 | 1,951 | 1,956 | 1,939 | 1,942 | 53,500 | 1,942 |
| 2025-09-05 | 1,937 | 1,949 | 1,935 | 1,949 | 34,700 | 1,949 |
| 2025-09-04 | 1,940 | 1,950 | 1,928 | 1,935 | 47,400 | 1,935 |
| 2025-09-03 | 1,949 | 1,956 | 1,940 | 1,940 | 40,000 | 1,940 |
| 2025-09-02 | 1,940 | 1,955 | 1,939 | 1,949 | 23,800 | 1,949 |
| 2025-09-01 | 1,946 | 1,957 | 1,936 | 1,943 | 38,800 | 1,943 |
| 2025-08-29 | 1,959 | 1,959 | 1,945 | 1,945 | 21,600 | 1,945 |
| 2025-08-28 | 1,948 | 1,954 | 1,942 | 1,953 | 26,500 | 1,953 |
| 2025-08-27 | 1,948 | 1,951 | 1,937 | 1,938 | 41,700 | 1,938 |
| 2025-08-26 | 1,977 | 1,977 | 1,950 | 1,950 | 51,200 | 1,950 |
| 2025-08-25 | 1,977 | 1,979 | 1,960 | 1,968 | 52,100 | 1,968 |
| 2025-08-22 | 1,987 | 1,987 | 1,968 | 1,977 | 55,600 | 1,977 |
| 2025-08-21 | 2,009 | 2,009 | 1,987 | 1,989 | 44,800 | 1,989 |
| 2025-08-20 | 2,010 | 2,013 | 1,998 | 2,005 | 29,700 | 2,005 |
| 2025-08-19 | 2,015 | 2,016 | 2,003 | 2,009 | 28,500 | 2,009 |
| 2025-08-18 | 2,009 | 2,030 | 2,005 | 2,009 | 45,800 | 2,009 |
| 2025-08-15 | 2,011 | 2,011 | 1,996 | 2,003 | 30,300 | 2,003 |
| 2025-08-14 | 2,006 | 2,011 | 1,994 | 2,011 | 42,800 | 2,011 |
| 2025-08-13 | 1,998 | 2,009 | 1,975 | 2,006 | 63,500 | 2,006 |
| 2025-08-12 | 1,975 | 1,988 | 1,968 | 1,984 | 44,600 | 1,984 |
| 2025-08-08 | 1,977 | 1,986 | 1,970 | 1,976 | 48,400 | 1,976 |
| 2025-08-07 | 1,972 | 1,990 | 1,971 | 1,977 | 63,800 | 1,977 |
| 2025-08-06 | 1,943 | 1,989 | 1,932 | 1,972 | 165,400 | 1,972 |
| 2025-08-05 | 2,020 | 2,052 | 2,018 | 2,052 | 56,200 | 2,052 |
| 2025-08-04 | 2,007 | 2,009 | 1,984 | 2,009 | 57,500 | 2,009 |
| 2025-08-01 | 2,014 | 2,020 | 2,000 | 2,018 | 56,500 | 2,018 |
| 2025-07-31 | 1,979 | 2,010 | 1,979 | 2,007 | 45,800 | 2,007 |
| 2025-07-30 | 1,981 | 1,987 | 1,976 | 1,977 | 26,200 | 1,977 |
| 2025-07-29 | 1,986 | 1,986 | 1,962 | 1,977 | 36,700 | 1,977 |
| 2025-07-28 | 2,000 | 2,014 | 1,978 | 1,981 | 64,700 | 1,981 |
| 2025-07-25 | 1,986 | 1,992 | 1,977 | 1,986 | 27,100 | 1,986 |
| 2025-07-24 | 1,975 | 1,987 | 1,975 | 1,984 | 40,500 | 1,984 |
| 2025-07-23 | 1,940 | 1,972 | 1,934 | 1,967 | 60,900 | 1,967 |
| 2025-07-22 | 1,952 | 1,957 | 1,912 | 1,917 | 74,400 | 1,917 |
| 2025-07-18 | 1,966 | 1,975 | 1,951 | 1,951 | 28,300 | 1,951 |
| 2025-07-17 | 1,950 | 1,976 | 1,940 | 1,973 | 39,100 | 1,973 |
| 2025-07-16 | 1,984 | 1,984 | 1,950 | 1,957 | 41,000 | 1,957 |
| 2025-07-15 | 1,985 | 1,989 | 1,968 | 1,968 | 37,100 | 1,968 |
| 2025-07-14 | 1,980 | 1,997 | 1,973 | 1,980 | 47,700 | 1,980 |
| 2025-07-11 | 1,945 | 1,982 | 1,945 | 1,972 | 56,600 | 1,972 |
| 2025-07-10 | 1,955 | 1,955 | 1,935 | 1,938 | 52,900 | 1,938 |
| 2025-07-09 | 1,955 | 1,962 | 1,936 | 1,962 | 55,300 | 1,962 |
| 2025-07-08 | 1,958 | 1,958 | 1,932 | 1,948 | 67,700 | 1,948 |
| 2025-07-07 | 1,970 | 1,977 | 1,960 | 1,960 | 40,500 | 1,960 |
| 2025-07-04 | 1,999 | 2,013 | 1,962 | 1,965 | 58,200 | 1,965 |
| 2025-07-03 | 2,011 | 2,015 | 1,984 | 1,985 | 61,200 | 1,985 |
| 2025-07-02 | 2,025 | 2,030 | 2,008 | 2,015 | 32,300 | 2,015 |
| 2025-07-01 | 2,070 | 2,075 | 2,025 | 2,032 | 44,900 | 2,032 |
| 2025-06-30 | 2,126 | 2,127 | 2,080 | 2,080 | 48,400 | 2,080 |
| 2025-06-27 | 2,102 | 2,138 | 2,100 | 2,128 | 73,600 | 2,128 |
| 2025-06-26 | 2,179 | 2,180 | 2,127 | 2,135 | 115,100 | 2,135 |
| 2025-06-25 | 2,204 | 2,204 | 2,133 | 2,142 | 93,600 | 2,142 |
| 2025-06-24 | 2,210 | 2,217 | 2,191 | 2,192 | 38,700 | 2,192 |
| 2025-06-23 | 2,198 | 2,198 | 2,153 | 2,188 | 46,900 | 2,188 |
| 2025-06-20 | 2,232 | 2,252 | 2,205 | 2,207 | 46,300 | 2,207 |
| 2025-06-19 | 2,221 | 2,232 | 2,195 | 2,203 | 38,400 | 2,203 |
| 2025-06-18 | 2,200 | 2,227 | 2,200 | 2,220 | 52,600 | 2,220 |
| 2025-06-17 | 2,190 | 2,199 | 2,171 | 2,197 | 33,800 | 2,197 |
| 2025-06-16 | 2,150 | 2,188 | 2,141 | 2,186 | 63,700 | 2,186 |
| 2025-06-13 | 2,149 | 2,154 | 2,128 | 2,135 | 35,700 | 2,135 |
| 2025-06-12 | 2,134 | 2,155 | 2,130 | 2,155 | 37,400 | 2,155 |
| 2025-06-11 | 2,131 | 2,150 | 2,131 | 2,134 | 51,500 | 2,134 |
| 2025-06-10 | 2,090 | 2,139 | 2,082 | 2,110 | 53,600 | 2,110 |
| 2025-06-09 | 2,090 | 2,108 | 2,068 | 2,098 | 41,600 | 2,098 |
| 2025-06-06 | 2,083 | 2,095 | 2,080 | 2,088 | 18,400 | 2,088 |
| 2025-06-05 | 2,070 | 2,085 | 2,061 | 2,083 | 32,000 | 2,083 |
| 2025-06-04 | 2,059 | 2,078 | 2,050 | 2,075 | 39,900 | 2,075 |
| 2025-06-03 | 2,085 | 2,085 | 2,050 | 2,052 | 42,500 | 2,052 |
| 2025-06-02 | 2,088 | 2,096 | 2,075 | 2,096 | 26,400 | 2,096 |
| 2025-05-30 | 2,101 | 2,118 | 2,093 | 2,098 | 41,800 | 2,098 |
| 2025-05-29 | 2,051 | 2,140 | 2,051 | 2,102 | 64,600 | 2,102 |
| 2025-05-28 | 4,145 | 4,180 | 4,145 | 4,150 | 12,700 | 2,075 |
| 2025-05-27 | 4,115 | 4,150 | 4,085 | 4,145 | 11,300 | 2,072.50 |
| 2025-05-26 | 4,135 | 4,165 | 4,115 | 4,115 | 11,700 | 2,057.50 |
| 2025-05-23 | 4,080 | 4,135 | 4,080 | 4,120 | 10,000 | 2,060 |
| 2025-05-22 | 4,080 | 4,125 | 4,060 | 4,060 | 15,800 | 2,030 |
| 2025-05-21 | 4,030 | 4,090 | 4,030 | 4,080 | 22,100 | 2,040 |
| 2025-05-20 | 4,145 | 4,155 | 4,030 | 4,030 | 27,400 | 2,015 |
| 2025-05-19 | 4,175 | 4,175 | 4,120 | 4,150 | 18,400 | 2,075 |
| 2025-05-16 | 4,200 | 4,235 | 4,160 | 4,180 | 13,200 | 2,090 |
| 2025-05-15 | 4,210 | 4,265 | 4,210 | 4,220 | 17,300 | 2,110 |
| 2025-05-14 | 4,190 | 4,250 | 4,180 | 4,240 | 20,900 | 2,120 |
| 2025-05-13 | 4,200 | 4,230 | 4,150 | 4,190 | 31,000 | 2,095 |
| 2025-05-12 | 4,180 | 4,230 | 4,165 | 4,215 | 13,200 | 2,107.50 |
| 2025-05-09 | 4,100 | 4,285 | 4,100 | 4,175 | 53,600 | 2,087.50 |
| 2025-05-08 | 4,040 | 4,095 | 4,040 | 4,095 | 22,500 | 2,047.50 |
| 2025-05-07 | 4,070 | 4,080 | 4,020 | 4,055 | 14,900 | 2,027.50 |
| 2025-05-02 | 4,075 | 4,085 | 3,990 | 4,065 | 31,000 | 2,032.50 |
| 2025-05-01 | 4,005 | 4,075 | 3,995 | 4,030 | 19,800 | 2,015 |
| 2025-04-30 | 4,010 | 4,030 | 3,980 | 3,995 | 18,600 | 1,997.50 |
| 2025-04-28 | 4,060 | 4,060 | 4,010 | 4,010 | 20,200 | 2,005 |
| 2025-04-25 | 4,050 | 4,050 | 4,000 | 4,035 | 9,600 | 2,017.50 |
| 2025-04-24 | 4,020 | 4,060 | 4,000 | 4,010 | 19,100 | 2,005 |
| 2025-04-23 | 3,950 | 4,000 | 3,950 | 4,000 | 23,000 | 2,000 |
| 2025-04-22 | 3,895 | 3,930 | 3,885 | 3,920 | 17,900 | 1,960 |
| 2025-04-21 | 3,835 | 3,875 | 3,835 | 3,870 | 13,600 | 1,935 |
| 2025-04-18 | 3,745 | 3,835 | 3,745 | 3,835 | 17,300 | 1,917.50 |
| 2025-04-17 | 3,680 | 3,725 | 3,670 | 3,725 | 7,500 | 1,862.50 |
| 2025-04-16 | 3,720 | 3,720 | 3,655 | 3,665 | 12,000 | 1,832.50 |
| 2025-04-15 | 3,710 | 3,725 | 3,690 | 3,710 | 12,100 | 1,855 |
| 2025-04-14 | 3,710 | 3,715 | 3,670 | 3,680 | 14,400 | 1,840 |
| 2025-04-11 | 3,550 | 3,650 | 3,485 | 3,640 | 20,800 | 1,820 |
| 2025-04-10 | 3,735 | 3,735 | 3,525 | 3,620 | 29,500 | 1,810 |
| 2025-04-09 | 3,375 | 3,400 | 3,310 | 3,385 | 37,500 | 1,692.50 |
| 2025-04-08 | 3,405 | 3,500 | 3,375 | 3,445 | 41,000 | 1,722.50 |
| 2025-04-07 | 3,315 | 3,340 | 3,190 | 3,210 | 87,500 | 1,605 |
| 2025-04-04 | 3,730 | 3,730 | 3,515 | 3,550 | 57,100 | 1,775 |
| 2025-04-03 | 3,775 | 3,810 | 3,735 | 3,775 | 41,500 | 1,887.50 |
| 2025-04-02 | 3,900 | 3,905 | 3,810 | 3,810 | 33,600 | 1,905 |
| 2025-04-01 | 3,960 | 3,965 | 3,870 | 3,870 | 40,200 | 1,935 |
| 2025-03-31 | 4,025 | 4,040 | 3,920 | 3,920 | 59,000 | 1,960 |
| 2025-03-28 | 4,070 | 4,180 | 4,055 | 4,095 | 60,500 | 2,047.50 |
| 2025-03-27 | 4,270 | 4,285 | 4,255 | 4,280 | 46,400 | 2,140 |
| 2025-03-26 | 4,270 | 4,270 | 4,235 | 4,270 | 32,600 | 2,135 |
| 2025-03-25 | 4,295 | 4,300 | 4,280 | 4,280 | 28,100 | 2,140 |
| 2025-03-24 | 4,320 | 4,325 | 4,280 | 4,290 | 77,800 | 2,145 |
| 2025-03-21 | 4,270 | 4,340 | 4,270 | 4,295 | 26,100 | 2,147.50 |
| 2025-03-19 | 4,265 | 4,310 | 4,240 | 4,280 | 14,200 | 2,140 |
| 2025-03-18 | 4,250 | 4,315 | 4,250 | 4,265 | 21,800 | 2,132.50 |
| 2025-03-17 | 4,260 | 4,285 | 4,220 | 4,250 | 19,300 | 2,125 |
| 2025-03-14 | 4,270 | 4,315 | 4,250 | 4,255 | 20,400 | 2,127.50 |
| 2025-03-13 | 4,240 | 4,255 | 4,220 | 4,255 | 8,000 | 2,127.50 |
| 2025-03-12 | 4,220 | 4,250 | 4,195 | 4,240 | 8,700 | 2,120 |
| 2025-03-11 | 4,200 | 4,250 | 4,195 | 4,225 | 16,300 | 2,112.50 |
| 2025-03-10 | 4,200 | 4,255 | 4,200 | 4,215 | 14,900 | 2,107.50 |
| 2025-03-07 | 4,115 | 4,205 | 4,115 | 4,175 | 21,000 | 2,087.50 |
| 2025-03-06 | 4,105 | 4,150 | 4,105 | 4,150 | 13,100 | 2,075 |
| 2025-03-05 | 4,105 | 4,130 | 4,100 | 4,115 | 20,000 | 2,057.50 |
| 2025-03-04 | 4,065 | 4,105 | 4,065 | 4,100 | 20,000 | 2,050 |
| 2025-03-03 | 4,070 | 4,100 | 4,060 | 4,075 | 14,900 | 2,037.50 |
| 2025-02-28 | 4,015 | 4,060 | 4,015 | 4,045 | 15,800 | 2,022.50 |
| 2025-02-27 | 4,000 | 4,060 | 4,000 | 4,045 | 13,900 | 2,022.50 |
| 2025-02-26 | 4,020 | 4,045 | 4,000 | 4,000 | 14,200 | 2,000 |
| 2025-02-25 | 4,000 | 4,045 | 4,000 | 4,010 | 13,400 | 2,005 |
| 2025-02-21 | 4,020 | 4,035 | 3,990 | 4,005 | 15,200 | 2,002.50 |
| 2025-02-20 | 4,060 | 4,075 | 4,020 | 4,030 | 15,300 | 2,015 |
| 2025-02-19 | 4,070 | 4,100 | 4,070 | 4,080 | 10,200 | 2,040 |
| 2025-02-18 | 4,055 | 4,090 | 4,055 | 4,085 | 5,600 | 2,042.50 |
| 2025-02-17 | 4,100 | 4,100 | 4,055 | 4,055 | 11,400 | 2,027.50 |
| 2025-02-14 | 4,090 | 4,090 | 4,045 | 4,065 | 11,900 | 2,032.50 |
| 2025-02-13 | 4,100 | 4,115 | 4,050 | 4,055 | 16,900 | 2,027.50 |
| 2025-02-12 | 4,080 | 4,100 | 4,060 | 4,060 | 13,300 | 2,030 |
| 2025-02-10 | 4,055 | 4,075 | 4,030 | 4,060 | 12,500 | 2,030 |
| 2025-02-07 | 4,045 | 4,060 | 4,010 | 4,025 | 9,900 | 2,012.50 |
| 2025-02-06 | 4,090 | 4,090 | 4,045 | 4,045 | 8,600 | 2,022.50 |
| 2025-02-05 | 4,040 | 4,095 | 4,035 | 4,060 | 37,900 | 2,030 |
| 2025-02-04 | 4,030 | 4,030 | 3,935 | 3,955 | 14,900 | 1,977.50 |
| 2025-02-03 | 3,990 | 4,020 | 3,960 | 3,965 | 15,500 | 1,982.50 |
| 2025-01-31 | 4,035 | 4,035 | 3,965 | 3,975 | 14,300 | 1,987.50 |
| 2025-01-30 | 3,975 | 4,030 | 3,970 | 4,030 | 18,100 | 2,015 |
| 2025-01-29 | 4,000 | 4,005 | 3,985 | 3,985 | 6,600 | 1,992.50 |
| 2025-01-28 | 3,955 | 4,010 | 3,955 | 3,980 | 13,800 | 1,990 |
| 2025-01-27 | 3,980 | 3,980 | 3,940 | 3,955 | 12,300 | 1,977.50 |
| 2025-01-24 | 3,880 | 3,970 | 3,860 | 3,930 | 25,800 | 1,965 |
| 2025-01-23 | 3,820 | 3,860 | 3,820 | 3,860 | 9,700 | 1,930 |
| 2025-01-22 | 3,825 | 3,840 | 3,820 | 3,835 | 11,100 | 1,917.50 |
| 2025-01-21 | 3,865 | 3,865 | 3,825 | 3,825 | 6,800 | 1,912.50 |
| 2025-01-20 | 3,800 | 3,840 | 3,800 | 3,830 | 7,400 | 1,915 |
| 2025-01-17 | 3,805 | 3,805 | 3,775 | 3,785 | 17,400 | 1,892.50 |
| 2025-01-16 | 3,860 | 3,885 | 3,815 | 3,815 | 14,200 | 1,907.50 |
| 2025-01-15 | 3,820 | 3,850 | 3,820 | 3,840 | 9,700 | 1,920 |
| 2025-01-14 | 3,865 | 3,875 | 3,810 | 3,820 | 19,400 | 1,910 |
| 2025-01-10 | 3,865 | 3,880 | 3,865 | 3,880 | 5,300 | 1,940 |
| 2025-01-09 | 3,880 | 3,890 | 3,865 | 3,865 | 10,900 | 1,932.50 |
| 2025-01-08 | 3,880 | 3,900 | 3,880 | 3,890 | 8,500 | 1,945 |
| 2025-01-07 | 3,865 | 3,900 | 3,865 | 3,890 | 11,900 | 1,945 |
| 2025-01-06 | 3,930 | 3,935 | 3,865 | 3,865 | 23,100 | 1,932.50 |
分割・併合履歴 ： [2025-05-29]1株→2株 [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株