2698 (株)キャンドゥ 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 | 3,440 | 3,470 | 3,430 | 3,435 | 13,600 | 3,435 |
| 2025-12-11 | 3,470 | 3,500 | 3,430 | 3,430 | 15,100 | 3,430 |
| 2025-12-10 | 3,465 | 3,495 | 3,465 | 3,475 | 5,700 | 3,475 |
| 2025-12-09 | 3,490 | 3,505 | 3,475 | 3,475 | 5,600 | 3,475 |
| 2025-12-08 | 3,480 | 3,500 | 3,480 | 3,490 | 6,000 | 3,490 |
| 2025-12-05 | 3,495 | 3,505 | 3,480 | 3,480 | 7,300 | 3,480 |
| 2025-12-04 | 3,480 | 3,500 | 3,480 | 3,485 | 5,300 | 3,485 |
| 2025-12-03 | 3,480 | 3,505 | 3,480 | 3,480 | 5,100 | 3,480 |
| 2025-12-02 | 3,500 | 3,505 | 3,480 | 3,505 | 6,600 | 3,505 |
| 2025-12-01 | 3,500 | 3,540 | 3,500 | 3,500 | 10,300 | 3,500 |
| 2025-11-28 | 3,560 | 3,560 | 3,500 | 3,500 | 10,400 | 3,500 |
| 2025-11-27 | 3,570 | 3,570 | 3,535 | 3,535 | 7,900 | 3,535 |
| 2025-11-26 | 3,560 | 3,575 | 3,550 | 3,560 | 6,100 | 3,560 |
| 2025-11-25 | 3,530 | 3,560 | 3,520 | 3,555 | 8,200 | 3,555 |
| 2025-11-21 | 3,470 | 3,530 | 3,470 | 3,530 | 10,000 | 3,530 |
| 2025-11-20 | 3,480 | 3,500 | 3,460 | 3,480 | 7,100 | 3,480 |
| 2025-11-19 | 3,480 | 3,515 | 3,480 | 3,490 | 8,500 | 3,490 |
| 2025-11-18 | 3,515 | 3,515 | 3,485 | 3,495 | 5,500 | 3,495 |
| 2025-11-17 | 3,485 | 3,515 | 3,450 | 3,515 | 8,100 | 3,515 |
| 2025-11-14 | 3,490 | 3,520 | 3,490 | 3,500 | 6,000 | 3,500 |
| 2025-11-13 | 3,505 | 3,515 | 3,485 | 3,495 | 8,100 | 3,495 |
| 2025-11-12 | 3,495 | 3,530 | 3,485 | 3,505 | 12,000 | 3,505 |
| 2025-11-11 | 3,495 | 3,495 | 3,470 | 3,495 | 5,500 | 3,495 |
| 2025-11-10 | 3,450 | 3,495 | 3,450 | 3,490 | 8,700 | 3,490 |
| 2025-11-07 | 3,430 | 3,480 | 3,430 | 3,450 | 9,100 | 3,450 |
| 2025-11-06 | 3,430 | 3,450 | 3,410 | 3,430 | 9,500 | 3,430 |
| 2025-11-05 | 3,435 | 3,480 | 3,430 | 3,445 | 13,400 | 3,445 |
| 2025-11-04 | 3,420 | 3,450 | 3,400 | 3,435 | 11,900 | 3,435 |
| 2025-10-31 | 3,445 | 3,445 | 3,390 | 3,420 | 23,800 | 3,420 |
| 2025-10-30 | 3,490 | 3,490 | 3,450 | 3,450 | 19,100 | 3,450 |
| 2025-10-29 | 3,520 | 3,560 | 3,475 | 3,475 | 21,700 | 3,475 |
| 2025-10-28 | 3,610 | 3,630 | 3,560 | 3,560 | 7,600 | 3,560 |
| 2025-10-27 | 3,605 | 3,635 | 3,605 | 3,630 | 10,800 | 3,630 |
| 2025-10-24 | 3,635 | 3,635 | 3,600 | 3,605 | 8,300 | 3,605 |
| 2025-10-23 | 3,620 | 3,630 | 3,605 | 3,630 | 7,500 | 3,630 |
| 2025-10-22 | 3,595 | 3,630 | 3,575 | 3,620 | 17,900 | 3,620 |
| 2025-10-21 | 3,545 | 3,595 | 3,540 | 3,595 | 15,700 | 3,595 |
| 2025-10-20 | 3,560 | 3,580 | 3,520 | 3,535 | 16,600 | 3,535 |
| 2025-10-17 | 3,510 | 3,565 | 3,505 | 3,555 | 10,500 | 3,555 |
| 2025-10-16 | 3,510 | 3,550 | 3,490 | 3,550 | 12,600 | 3,550 |
| 2025-10-15 | 3,500 | 3,555 | 3,475 | 3,545 | 23,500 | 3,545 |
| 2025-10-14 | 3,590 | 3,610 | 3,500 | 3,540 | 61,900 | 3,540 |
| 2025-10-10 | 3,540 | 3,600 | 3,500 | 3,590 | 57,100 | 3,590 |
| 2025-10-09 | 3,550 | 3,550 | 3,490 | 3,535 | 13,400 | 3,535 |
| 2025-10-08 | 3,490 | 3,530 | 3,490 | 3,525 | 9,300 | 3,525 |
| 2025-10-07 | 3,490 | 3,510 | 3,460 | 3,490 | 9,800 | 3,490 |
| 2025-10-06 | 3,490 | 3,515 | 3,450 | 3,495 | 18,300 | 3,495 |
| 2025-10-03 | 3,445 | 3,490 | 3,440 | 3,480 | 11,500 | 3,480 |
| 2025-10-02 | 3,505 | 3,505 | 3,450 | 3,450 | 14,100 | 3,450 |
| 2025-10-01 | 3,520 | 3,530 | 3,465 | 3,475 | 21,700 | 3,475 |
| 2025-09-30 | 3,565 | 3,565 | 3,530 | 3,530 | 16,900 | 3,530 |
| 2025-09-29 | 3,650 | 3,650 | 3,560 | 3,570 | 24,800 | 3,570 |
| 2025-09-26 | 3,565 | 3,590 | 3,560 | 3,585 | 16,900 | 3,585 |
| 2025-09-25 | 3,585 | 3,590 | 3,570 | 3,570 | 10,300 | 3,570 |
| 2025-09-24 | 3,610 | 3,610 | 3,580 | 3,590 | 13,900 | 3,590 |
| 2025-09-22 | 3,630 | 3,660 | 3,625 | 3,625 | 12,700 | 3,625 |
| 2025-09-19 | 3,640 | 3,650 | 3,615 | 3,630 | 18,400 | 3,630 |
| 2025-09-18 | 3,620 | 3,640 | 3,610 | 3,635 | 12,000 | 3,635 |
| 2025-09-17 | 3,630 | 3,640 | 3,595 | 3,640 | 19,400 | 3,640 |
| 2025-09-16 | 3,645 | 3,660 | 3,610 | 3,660 | 10,500 | 3,660 |
| 2025-09-12 | 3,645 | 3,665 | 3,630 | 3,655 | 16,900 | 3,655 |
| 2025-09-11 | 3,600 | 3,665 | 3,600 | 3,660 | 16,100 | 3,660 |
| 2025-09-10 | 3,585 | 3,600 | 3,570 | 3,600 | 12,500 | 3,600 |
| 2025-09-09 | 3,620 | 3,635 | 3,585 | 3,585 | 18,700 | 3,585 |
| 2025-09-08 | 3,595 | 3,615 | 3,590 | 3,605 | 19,100 | 3,605 |
| 2025-09-05 | 3,565 | 3,585 | 3,540 | 3,555 | 25,500 | 3,555 |
| 2025-09-04 | 3,605 | 3,625 | 3,570 | 3,580 | 24,600 | 3,580 |
| 2025-09-03 | 3,620 | 3,670 | 3,590 | 3,640 | 29,800 | 3,640 |
| 2025-09-02 | 3,630 | 3,645 | 3,610 | 3,620 | 19,500 | 3,620 |
| 2025-09-01 | 3,700 | 3,700 | 3,620 | 3,640 | 29,400 | 3,640 |
| 2025-08-29 | 3,755 | 3,765 | 3,710 | 3,710 | 26,300 | 3,710 |
| 2025-08-28 | 3,690 | 3,765 | 3,690 | 3,750 | 94,000 | 3,750 |
| 2025-08-27 | 3,885 | 3,925 | 3,865 | 3,895 | 70,900 | 3,895 |
| 2025-08-26 | 3,885 | 3,920 | 3,880 | 3,900 | 20,900 | 3,900 |
| 2025-08-25 | 3,915 | 3,920 | 3,880 | 3,905 | 21,000 | 3,905 |
| 2025-08-22 | 3,900 | 3,925 | 3,885 | 3,905 | 23,700 | 3,905 |
| 2025-08-21 | 3,900 | 3,915 | 3,870 | 3,880 | 14,300 | 3,880 |
| 2025-08-20 | 3,865 | 3,920 | 3,865 | 3,880 | 26,100 | 3,880 |
| 2025-08-19 | 3,865 | 3,895 | 3,865 | 3,865 | 20,100 | 3,865 |
| 2025-08-18 | 3,890 | 3,900 | 3,870 | 3,870 | 19,600 | 3,870 |
| 2025-08-15 | 3,845 | 3,890 | 3,815 | 3,880 | 28,800 | 3,880 |
| 2025-08-14 | 3,875 | 3,875 | 3,820 | 3,850 | 22,200 | 3,850 |
| 2025-08-13 | 3,860 | 3,875 | 3,840 | 3,875 | 15,500 | 3,875 |
| 2025-08-12 | 3,850 | 3,870 | 3,825 | 3,860 | 25,200 | 3,860 |
| 2025-08-08 | 3,820 | 3,850 | 3,820 | 3,845 | 20,900 | 3,845 |
| 2025-08-07 | 3,800 | 3,845 | 3,800 | 3,840 | 18,100 | 3,840 |
| 2025-08-06 | 3,795 | 3,810 | 3,775 | 3,810 | 11,000 | 3,810 |
| 2025-08-05 | 3,740 | 3,795 | 3,740 | 3,760 | 23,900 | 3,760 |
| 2025-08-04 | 3,765 | 3,785 | 3,725 | 3,735 | 29,600 | 3,735 |
| 2025-08-01 | 3,690 | 3,735 | 3,690 | 3,735 | 18,200 | 3,735 |
| 2025-07-31 | 3,690 | 3,715 | 3,675 | 3,695 | 25,300 | 3,695 |
| 2025-07-30 | 3,640 | 3,675 | 3,635 | 3,670 | 23,500 | 3,670 |
| 2025-07-29 | 3,655 | 3,680 | 3,635 | 3,655 | 19,600 | 3,655 |
| 2025-07-28 | 3,685 | 3,685 | 3,640 | 3,645 | 22,200 | 3,645 |
| 2025-07-25 | 3,710 | 3,750 | 3,665 | 3,685 | 23,800 | 3,685 |
| 2025-07-24 | 3,665 | 3,705 | 3,665 | 3,700 | 20,100 | 3,700 |
| 2025-07-23 | 3,630 | 3,670 | 3,600 | 3,665 | 26,000 | 3,665 |
| 2025-07-22 | 3,590 | 3,690 | 3,590 | 3,600 | 33,100 | 3,600 |
| 2025-07-18 | 3,615 | 3,615 | 3,575 | 3,585 | 12,100 | 3,585 |
| 2025-07-17 | 3,575 | 3,615 | 3,575 | 3,590 | 11,000 | 3,590 |
| 2025-07-16 | 3,555 | 3,635 | 3,525 | 3,575 | 31,100 | 3,575 |
| 2025-07-15 | 3,585 | 3,615 | 3,550 | 3,555 | 30,200 | 3,555 |
| 2025-07-14 | 3,585 | 3,640 | 3,585 | 3,590 | 41,200 | 3,590 |
| 2025-07-11 | 3,610 | 3,650 | 3,545 | 3,585 | 114,300 | 3,585 |
| 2025-07-10 | 3,545 | 3,580 | 3,530 | 3,540 | 60,500 | 3,540 |
| 2025-07-09 | 3,490 | 3,555 | 3,485 | 3,535 | 26,500 | 3,535 |
| 2025-07-08 | 3,515 | 3,520 | 3,485 | 3,500 | 48,100 | 3,500 |
| 2025-07-07 | 3,520 | 3,530 | 3,500 | 3,505 | 24,500 | 3,505 |
| 2025-07-04 | 3,490 | 3,520 | 3,490 | 3,520 | 16,600 | 3,520 |
| 2025-07-03 | 3,515 | 3,535 | 3,475 | 3,485 | 22,300 | 3,485 |
| 2025-07-02 | 3,455 | 3,520 | 3,445 | 3,510 | 22,100 | 3,510 |
| 2025-07-01 | 3,510 | 3,540 | 3,440 | 3,450 | 34,000 | 3,450 |
| 2025-06-30 | 3,550 | 3,550 | 3,500 | 3,500 | 24,200 | 3,500 |
| 2025-06-27 | 3,475 | 3,540 | 3,455 | 3,540 | 41,900 | 3,540 |
| 2025-06-26 | 3,410 | 3,455 | 3,400 | 3,455 | 19,900 | 3,455 |
| 2025-06-25 | 3,435 | 3,435 | 3,395 | 3,405 | 12,500 | 3,405 |
| 2025-06-24 | 3,440 | 3,465 | 3,425 | 3,440 | 10,200 | 3,440 |
| 2025-06-23 | 3,400 | 3,425 | 3,390 | 3,425 | 18,200 | 3,425 |
| 2025-06-20 | 3,405 | 3,405 | 3,385 | 3,405 | 13,500 | 3,405 |
| 2025-06-19 | 3,415 | 3,415 | 3,390 | 3,400 | 8,900 | 3,400 |
| 2025-06-18 | 3,385 | 3,430 | 3,385 | 3,410 | 12,100 | 3,410 |
| 2025-06-17 | 3,400 | 3,415 | 3,390 | 3,390 | 11,300 | 3,390 |
| 2025-06-16 | 3,390 | 3,415 | 3,385 | 3,400 | 6,700 | 3,400 |
| 2025-06-13 | 3,445 | 3,445 | 3,380 | 3,385 | 29,400 | 3,385 |
| 2025-06-12 | 3,455 | 3,465 | 3,450 | 3,460 | 11,900 | 3,460 |
| 2025-06-11 | 3,490 | 3,495 | 3,455 | 3,460 | 19,200 | 3,460 |
| 2025-06-10 | 3,520 | 3,520 | 3,490 | 3,490 | 13,700 | 3,490 |
| 2025-06-09 | 3,530 | 3,530 | 3,490 | 3,520 | 16,300 | 3,520 |
| 2025-06-06 | 3,500 | 3,540 | 3,500 | 3,530 | 10,000 | 3,530 |
| 2025-06-05 | 3,510 | 3,530 | 3,495 | 3,495 | 11,000 | 3,495 |
| 2025-06-04 | 3,500 | 3,525 | 3,500 | 3,510 | 10,700 | 3,510 |
| 2025-06-03 | 3,525 | 3,535 | 3,500 | 3,500 | 12,800 | 3,500 |
| 2025-06-02 | 3,505 | 3,555 | 3,500 | 3,535 | 17,000 | 3,535 |
| 2025-05-30 | 3,500 | 3,525 | 3,500 | 3,510 | 8,000 | 3,510 |
| 2025-05-29 | 3,530 | 3,555 | 3,495 | 3,515 | 15,700 | 3,515 |
| 2025-05-28 | 3,540 | 3,555 | 3,520 | 3,520 | 16,000 | 3,520 |
| 2025-05-27 | 3,550 | 3,560 | 3,525 | 3,545 | 8,400 | 3,545 |
| 2025-05-26 | 3,515 | 3,565 | 3,510 | 3,550 | 9,700 | 3,550 |
| 2025-05-23 | 3,560 | 3,565 | 3,510 | 3,510 | 10,500 | 3,510 |
| 2025-05-22 | 3,575 | 3,600 | 3,555 | 3,555 | 10,900 | 3,555 |
| 2025-05-21 | 3,580 | 3,590 | 3,555 | 3,575 | 8,200 | 3,575 |
| 2025-05-20 | 3,610 | 3,620 | 3,575 | 3,575 | 9,300 | 3,575 |
| 2025-05-19 | 3,570 | 3,630 | 3,560 | 3,605 | 13,600 | 3,605 |
| 2025-05-16 | 3,490 | 3,575 | 3,490 | 3,570 | 16,600 | 3,570 |
| 2025-05-15 | 3,480 | 3,525 | 3,450 | 3,490 | 13,900 | 3,490 |
| 2025-05-14 | 3,555 | 3,555 | 3,450 | 3,470 | 28,400 | 3,470 |
| 2025-05-13 | 3,580 | 3,585 | 3,545 | 3,555 | 17,900 | 3,555 |
| 2025-05-12 | 3,615 | 3,615 | 3,575 | 3,610 | 13,800 | 3,610 |
| 2025-05-09 | 3,650 | 3,670 | 3,580 | 3,630 | 24,100 | 3,630 |
| 2025-05-08 | 3,585 | 3,645 | 3,540 | 3,635 | 22,900 | 3,635 |
| 2025-05-07 | 3,540 | 3,615 | 3,540 | 3,555 | 14,300 | 3,555 |
| 2025-05-02 | 3,545 | 3,615 | 3,470 | 3,545 | 29,000 | 3,545 |
| 2025-05-01 | 3,595 | 3,610 | 3,540 | 3,570 | 18,800 | 3,570 |
| 2025-04-30 | 3,705 | 3,705 | 3,620 | 3,640 | 16,500 | 3,640 |
| 2025-04-28 | 3,715 | 3,740 | 3,680 | 3,705 | 25,100 | 3,705 |
| 2025-04-25 | 3,730 | 3,730 | 3,675 | 3,715 | 16,100 | 3,715 |
| 2025-04-24 | 3,755 | 3,790 | 3,690 | 3,740 | 25,300 | 3,740 |
| 2025-04-23 | 3,790 | 3,845 | 3,710 | 3,825 | 28,600 | 3,825 |
| 2025-04-22 | 3,920 | 3,935 | 3,765 | 3,840 | 52,400 | 3,840 |
| 2025-04-21 | 3,750 | 3,890 | 3,675 | 3,875 | 97,100 | 3,875 |
| 2025-04-18 | 3,570 | 3,645 | 3,525 | 3,615 | 18,700 | 3,615 |
| 2025-04-17 | 3,600 | 3,665 | 3,505 | 3,530 | 25,000 | 3,530 |
| 2025-04-16 | 3,480 | 3,580 | 3,450 | 3,570 | 20,200 | 3,570 |
| 2025-04-15 | 3,420 | 3,490 | 3,420 | 3,465 | 13,300 | 3,465 |
| 2025-04-14 | 3,425 | 3,445 | 3,405 | 3,425 | 15,500 | 3,425 |
| 2025-04-11 | 3,390 | 3,490 | 3,340 | 3,425 | 40,400 | 3,425 |
| 2025-04-10 | 3,480 | 3,505 | 3,345 | 3,460 | 35,500 | 3,460 |
| 2025-04-09 | 3,305 | 3,400 | 3,230 | 3,375 | 27,600 | 3,375 |
| 2025-04-08 | 3,235 | 3,345 | 3,225 | 3,305 | 23,900 | 3,305 |
| 2025-04-07 | 3,145 | 3,225 | 3,130 | 3,130 | 28,400 | 3,130 |
| 2025-04-04 | 3,390 | 3,390 | 3,225 | 3,285 | 25,400 | 3,285 |
| 2025-04-03 | 3,345 | 3,460 | 3,325 | 3,385 | 11,500 | 3,385 |
| 2025-04-02 | 3,490 | 3,495 | 3,380 | 3,380 | 11,100 | 3,380 |
| 2025-04-01 | 3,495 | 3,495 | 3,445 | 3,445 | 5,500 | 3,445 |
| 2025-03-31 | 3,510 | 3,520 | 3,435 | 3,435 | 15,200 | 3,435 |
| 2025-03-28 | 3,560 | 3,570 | 3,530 | 3,550 | 11,000 | 3,550 |
| 2025-03-27 | 3,540 | 3,570 | 3,520 | 3,560 | 16,700 | 3,560 |
| 2025-03-26 | 3,510 | 3,555 | 3,500 | 3,545 | 14,300 | 3,545 |
| 2025-03-25 | 3,515 | 3,545 | 3,505 | 3,525 | 5,200 | 3,525 |
| 2025-03-24 | 3,560 | 3,560 | 3,515 | 3,525 | 7,700 | 3,525 |
| 2025-03-21 | 3,520 | 3,555 | 3,495 | 3,555 | 10,100 | 3,555 |
| 2025-03-19 | 3,500 | 3,520 | 3,490 | 3,520 | 5,300 | 3,520 |
| 2025-03-18 | 3,490 | 3,525 | 3,480 | 3,490 | 8,700 | 3,490 |
| 2025-03-17 | 3,500 | 3,500 | 3,475 | 3,490 | 4,500 | 3,490 |
| 2025-03-14 | 3,480 | 3,500 | 3,465 | 3,500 | 10,700 | 3,500 |
| 2025-03-13 | 3,495 | 3,495 | 3,450 | 3,480 | 6,600 | 3,480 |
| 2025-03-12 | 3,435 | 3,515 | 3,435 | 3,495 | 11,200 | 3,495 |
| 2025-03-11 | 3,435 | 3,490 | 3,400 | 3,490 | 11,900 | 3,490 |
| 2025-03-10 | 3,460 | 3,465 | 3,435 | 3,435 | 5,100 | 3,435 |
| 2025-03-07 | 3,460 | 3,470 | 3,390 | 3,470 | 11,500 | 3,470 |
| 2025-03-06 | 3,420 | 3,460 | 3,385 | 3,460 | 10,100 | 3,460 |
| 2025-03-05 | 3,370 | 3,430 | 3,345 | 3,410 | 15,800 | 3,410 |
| 2025-03-04 | 3,360 | 3,365 | 3,320 | 3,360 | 9,700 | 3,360 |
| 2025-03-03 | 3,310 | 3,345 | 3,265 | 3,345 | 10,800 | 3,345 |
| 2025-02-28 | 3,245 | 3,315 | 3,240 | 3,240 | 8,400 | 3,240 |
| 2025-02-27 | 3,265 | 3,290 | 3,210 | 3,255 | 14,300 | 3,255 |
| 2025-02-26 | 3,345 | 3,365 | 3,320 | 3,345 | 9,900 | 3,345 |
| 2025-02-25 | 3,385 | 3,385 | 3,330 | 3,365 | 10,800 | 3,365 |
| 2025-02-21 | 3,320 | 3,340 | 3,320 | 3,320 | 3,200 | 3,320 |
| 2025-02-20 | 3,350 | 3,370 | 3,315 | 3,315 | 7,800 | 3,315 |
| 2025-02-19 | 3,355 | 3,375 | 3,340 | 3,360 | 4,000 | 3,360 |
| 2025-02-18 | 3,315 | 3,355 | 3,315 | 3,355 | 3,100 | 3,355 |
| 2025-02-17 | 3,330 | 3,360 | 3,315 | 3,315 | 4,200 | 3,315 |
| 2025-02-14 | 3,370 | 3,370 | 3,330 | 3,340 | 3,900 | 3,340 |
| 2025-02-13 | 3,320 | 3,370 | 3,320 | 3,370 | 6,000 | 3,370 |
| 2025-02-12 | 3,340 | 3,340 | 3,320 | 3,320 | 4,800 | 3,320 |
| 2025-02-10 | 3,360 | 3,370 | 3,345 | 3,345 | 2,500 | 3,345 |
| 2025-02-07 | 3,365 | 3,380 | 3,345 | 3,370 | 4,500 | 3,370 |
| 2025-02-06 | 3,360 | 3,400 | 3,320 | 3,335 | 4,800 | 3,335 |
| 2025-02-05 | 3,330 | 3,370 | 3,330 | 3,360 | 6,200 | 3,360 |
| 2025-02-04 | 3,340 | 3,360 | 3,290 | 3,290 | 7,000 | 3,290 |
| 2025-02-03 | 3,375 | 3,375 | 3,310 | 3,320 | 12,900 | 3,320 |
| 2025-01-31 | 3,370 | 3,395 | 3,345 | 3,385 | 4,700 | 3,385 |
| 2025-01-30 | 3,315 | 3,405 | 3,315 | 3,390 | 10,500 | 3,390 |
| 2025-01-29 | 3,365 | 3,365 | 3,310 | 3,315 | 8,300 | 3,315 |
| 2025-01-28 | 3,340 | 3,400 | 3,340 | 3,365 | 12,400 | 3,365 |
| 2025-01-27 | 3,275 | 3,330 | 3,270 | 3,290 | 7,800 | 3,290 |
| 2025-01-24 | 3,230 | 3,275 | 3,200 | 3,255 | 9,400 | 3,255 |
| 2025-01-23 | 3,215 | 3,235 | 3,205 | 3,235 | 6,600 | 3,235 |
| 2025-01-22 | 3,185 | 3,270 | 3,180 | 3,235 | 11,700 | 3,235 |
| 2025-01-21 | 3,200 | 3,200 | 3,165 | 3,165 | 12,800 | 3,165 |
| 2025-01-20 | 3,200 | 3,230 | 3,185 | 3,185 | 7,300 | 3,185 |
| 2025-01-17 | 3,260 | 3,270 | 3,190 | 3,190 | 10,400 | 3,190 |
| 2025-01-16 | 3,210 | 3,260 | 3,210 | 3,210 | 7,800 | 3,210 |
| 2025-01-15 | 3,210 | 3,240 | 3,205 | 3,215 | 8,800 | 3,215 |
| 2025-01-14 | 3,295 | 3,305 | 3,180 | 3,200 | 20,000 | 3,200 |
| 2025-01-10 | 3,455 | 3,455 | 3,280 | 3,310 | 28,000 | 3,310 |
| 2025-01-09 | 3,320 | 3,395 | 3,315 | 3,345 | 21,400 | 3,345 |
| 2025-01-08 | 3,370 | 3,370 | 3,320 | 3,335 | 8,400 | 3,335 |
| 2025-01-07 | 3,390 | 3,390 | 3,355 | 3,385 | 8,800 | 3,385 |
| 2025-01-06 | 3,450 | 3,465 | 3,385 | 3,385 | 16,600 | 3,385 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株