2804 ブルドックソース(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,850 | 1,850 | 1,829 | 1,832 | 51,100 | 1,832 |
| 2025-12-09 | 1,856 | 1,862 | 1,835 | 1,839 | 38,100 | 1,839 |
| 2025-12-08 | 1,871 | 1,876 | 1,851 | 1,862 | 51,900 | 1,862 |
| 2025-12-05 | 1,889 | 1,896 | 1,870 | 1,871 | 30,000 | 1,871 |
| 2025-12-04 | 1,893 | 1,896 | 1,880 | 1,889 | 34,100 | 1,889 |
| 2025-12-03 | 1,907 | 1,910 | 1,888 | 1,895 | 33,300 | 1,895 |
| 2025-12-02 | 1,913 | 1,915 | 1,904 | 1,908 | 22,700 | 1,908 |
| 2025-12-01 | 1,935 | 1,935 | 1,911 | 1,912 | 22,000 | 1,912 |
| 2025-11-28 | 1,941 | 1,946 | 1,931 | 1,935 | 20,000 | 1,935 |
| 2025-11-27 | 1,934 | 1,947 | 1,933 | 1,944 | 19,300 | 1,944 |
| 2025-11-26 | 1,933 | 1,956 | 1,933 | 1,945 | 14,800 | 1,945 |
| 2025-11-25 | 1,959 | 1,959 | 1,929 | 1,933 | 17,600 | 1,933 |
| 2025-11-21 | 1,901 | 1,955 | 1,900 | 1,955 | 29,600 | 1,955 |
| 2025-11-20 | 1,922 | 1,929 | 1,905 | 1,905 | 32,000 | 1,905 |
| 2025-11-19 | 1,941 | 1,948 | 1,923 | 1,923 | 18,300 | 1,923 |
| 2025-11-18 | 1,947 | 1,952 | 1,935 | 1,941 | 18,100 | 1,941 |
| 2025-11-17 | 1,948 | 1,960 | 1,940 | 1,947 | 21,400 | 1,947 |
| 2025-11-14 | 1,942 | 1,950 | 1,936 | 1,947 | 17,000 | 1,947 |
| 2025-11-13 | 1,955 | 1,957 | 1,935 | 1,942 | 15,100 | 1,942 |
| 2025-11-12 | 1,921 | 1,953 | 1,921 | 1,941 | 22,500 | 1,941 |
| 2025-11-11 | 1,929 | 1,929 | 1,905 | 1,919 | 19,600 | 1,919 |
| 2025-11-10 | 1,932 | 1,940 | 1,920 | 1,929 | 18,300 | 1,929 |
| 2025-11-07 | 1,911 | 1,934 | 1,911 | 1,932 | 15,700 | 1,932 |
| 2025-11-06 | 1,926 | 1,926 | 1,910 | 1,911 | 19,300 | 1,911 |
| 2025-11-05 | 1,930 | 1,948 | 1,918 | 1,934 | 20,100 | 1,934 |
| 2025-11-04 | 1,921 | 1,948 | 1,913 | 1,927 | 28,800 | 1,927 |
| 2025-10-31 | 1,883 | 1,906 | 1,883 | 1,902 | 20,800 | 1,902 |
| 2025-10-30 | 1,900 | 1,910 | 1,882 | 1,886 | 42,200 | 1,886 |
| 2025-10-29 | 1,936 | 1,937 | 1,900 | 1,900 | 51,000 | 1,900 |
| 2025-10-28 | 1,989 | 1,994 | 1,935 | 1,948 | 74,900 | 1,948 |
| 2025-10-27 | 2,023 | 2,026 | 1,962 | 1,989 | 103,600 | 1,989 |
| 2025-10-24 | 2,075 | 2,173 | 2,000 | 2,022 | 229,100 | 2,022 |
| 2025-10-23 | 2,042 | 2,044 | 2,020 | 2,025 | 24,600 | 2,025 |
| 2025-10-22 | 2,020 | 2,045 | 2,012 | 2,042 | 21,200 | 2,042 |
| 2025-10-21 | 2,037 | 2,040 | 2,010 | 2,010 | 20,900 | 2,010 |
| 2025-10-20 | 2,019 | 2,020 | 2,003 | 2,020 | 19,800 | 2,020 |
| 2025-10-17 | 2,004 | 2,017 | 1,981 | 1,988 | 13,900 | 1,988 |
| 2025-10-16 | 1,992 | 2,014 | 1,973 | 1,994 | 18,900 | 1,994 |
| 2025-10-15 | 2,017 | 2,020 | 1,992 | 1,999 | 16,200 | 1,999 |
| 2025-10-14 | 1,960 | 2,005 | 1,960 | 1,988 | 19,000 | 1,988 |
| 2025-10-10 | 1,995 | 2,000 | 1,973 | 1,980 | 21,200 | 1,980 |
| 2025-10-09 | 2,016 | 2,031 | 2,010 | 2,012 | 15,900 | 2,012 |
| 2025-10-08 | 2,070 | 2,073 | 2,026 | 2,026 | 23,700 | 2,026 |
| 2025-10-07 | 2,072 | 2,078 | 2,059 | 2,069 | 20,400 | 2,069 |
| 2025-10-06 | 2,065 | 2,072 | 2,037 | 2,064 | 21,000 | 2,064 |
| 2025-10-03 | 2,011 | 2,045 | 2,011 | 2,026 | 17,300 | 2,026 |
| 2025-10-02 | 2,029 | 2,072 | 2,012 | 2,012 | 26,300 | 2,012 |
| 2025-10-01 | 2,006 | 2,065 | 2,000 | 2,033 | 23,400 | 2,033 |
| 2025-09-30 | 2,047 | 2,054 | 2,015 | 2,022 | 12,700 | 2,022 |
| 2025-09-29 | 2,083 | 2,083 | 2,049 | 2,055 | 13,000 | 2,055 |
| 2025-09-26 | 2,098 | 2,112 | 2,090 | 2,112 | 14,200 | 2,112 |
| 2025-09-25 | 2,101 | 2,110 | 2,093 | 2,096 | 10,400 | 2,096 |
| 2025-09-24 | 2,119 | 2,119 | 2,082 | 2,100 | 10,800 | 2,100 |
| 2025-09-22 | 2,115 | 2,116 | 2,100 | 2,104 | 13,100 | 2,104 |
| 2025-09-19 | 2,108 | 2,142 | 2,108 | 2,115 | 15,200 | 2,115 |
| 2025-09-18 | 2,113 | 2,121 | 2,104 | 2,108 | 14,600 | 2,108 |
| 2025-09-17 | 2,146 | 2,146 | 2,104 | 2,113 | 18,900 | 2,113 |
| 2025-09-16 | 2,120 | 2,151 | 2,115 | 2,140 | 15,200 | 2,140 |
| 2025-09-12 | 2,116 | 2,127 | 2,089 | 2,115 | 25,200 | 2,115 |
| 2025-09-11 | 2,148 | 2,153 | 2,122 | 2,126 | 12,600 | 2,126 |
| 2025-09-10 | 2,133 | 2,153 | 2,133 | 2,145 | 9,900 | 2,145 |
| 2025-09-09 | 2,160 | 2,170 | 2,125 | 2,144 | 15,400 | 2,144 |
| 2025-09-08 | 2,126 | 2,167 | 2,126 | 2,163 | 10,100 | 2,163 |
| 2025-09-05 | 2,135 | 2,142 | 2,121 | 2,126 | 11,000 | 2,126 |
| 2025-09-04 | 2,135 | 2,139 | 2,112 | 2,135 | 9,900 | 2,135 |
| 2025-09-03 | 2,133 | 2,153 | 2,127 | 2,132 | 21,300 | 2,132 |
| 2025-09-02 | 2,138 | 2,138 | 2,110 | 2,123 | 13,800 | 2,123 |
| 2025-09-01 | 2,092 | 2,144 | 2,092 | 2,105 | 23,100 | 2,105 |
| 2025-08-29 | 2,100 | 2,104 | 2,068 | 2,078 | 16,300 | 2,078 |
| 2025-08-28 | 2,124 | 2,146 | 2,094 | 2,099 | 18,900 | 2,099 |
| 2025-08-27 | 2,153 | 2,167 | 2,102 | 2,124 | 22,100 | 2,124 |
| 2025-08-26 | 2,168 | 2,188 | 2,155 | 2,167 | 17,400 | 2,167 |
| 2025-08-25 | 2,223 | 2,223 | 2,183 | 2,183 | 23,100 | 2,183 |
| 2025-08-22 | 2,227 | 2,230 | 2,200 | 2,224 | 22,100 | 2,224 |
| 2025-08-21 | 2,201 | 2,216 | 2,192 | 2,210 | 22,700 | 2,210 |
| 2025-08-20 | 2,169 | 2,207 | 2,146 | 2,190 | 24,100 | 2,190 |
| 2025-08-19 | 2,147 | 2,169 | 2,141 | 2,169 | 21,600 | 2,169 |
| 2025-08-18 | 2,134 | 2,150 | 2,128 | 2,141 | 19,200 | 2,141 |
| 2025-08-15 | 2,115 | 2,150 | 2,114 | 2,134 | 25,900 | 2,134 |
| 2025-08-14 | 2,100 | 2,142 | 2,100 | 2,110 | 16,200 | 2,110 |
| 2025-08-13 | 2,143 | 2,143 | 2,119 | 2,123 | 14,900 | 2,123 |
| 2025-08-12 | 2,110 | 2,147 | 2,110 | 2,143 | 34,300 | 2,143 |
| 2025-08-08 | 2,100 | 2,120 | 2,099 | 2,105 | 18,400 | 2,105 |
| 2025-08-07 | 2,092 | 2,130 | 2,092 | 2,113 | 21,200 | 2,113 |
| 2025-08-06 | 2,110 | 2,120 | 2,092 | 2,092 | 20,000 | 2,092 |
| 2025-08-05 | 2,075 | 2,122 | 2,069 | 2,108 | 28,900 | 2,108 |
| 2025-08-04 | 2,076 | 2,084 | 2,058 | 2,069 | 18,200 | 2,069 |
| 2025-08-01 | 2,056 | 2,080 | 2,021 | 2,078 | 35,300 | 2,078 |
| 2025-07-31 | 2,022 | 2,046 | 2,000 | 2,041 | 26,600 | 2,041 |
| 2025-07-30 | 2,005 | 2,056 | 2,005 | 2,019 | 33,300 | 2,019 |
| 2025-07-29 | 2,047 | 2,050 | 2,005 | 2,005 | 37,100 | 2,005 |
| 2025-07-28 | 1,961 | 2,048 | 1,961 | 2,048 | 96,400 | 2,048 |
| 2025-07-25 | 1,915 | 1,970 | 1,903 | 1,961 | 83,000 | 1,961 |
| 2025-07-24 | 1,879 | 1,892 | 1,864 | 1,884 | 12,500 | 1,884 |
| 2025-07-23 | 1,899 | 1,899 | 1,863 | 1,877 | 32,000 | 1,877 |
| 2025-07-22 | 1,871 | 1,899 | 1,871 | 1,890 | 16,300 | 1,890 |
| 2025-07-18 | 1,890 | 1,895 | 1,871 | 1,871 | 11,100 | 1,871 |
| 2025-07-17 | 1,845 | 1,880 | 1,845 | 1,880 | 16,100 | 1,880 |
| 2025-07-16 | 1,830 | 1,868 | 1,830 | 1,863 | 17,100 | 1,863 |
| 2025-07-15 | 1,830 | 1,844 | 1,822 | 1,833 | 7,100 | 1,833 |
| 2025-07-14 | 1,832 | 1,849 | 1,815 | 1,830 | 18,600 | 1,830 |
| 2025-07-11 | 1,816 | 1,830 | 1,804 | 1,818 | 12,600 | 1,818 |
| 2025-07-10 | 1,826 | 1,838 | 1,798 | 1,798 | 19,200 | 1,798 |
| 2025-07-09 | 1,832 | 1,838 | 1,826 | 1,826 | 6,700 | 1,826 |
| 2025-07-08 | 1,828 | 1,838 | 1,807 | 1,832 | 21,200 | 1,832 |
| 2025-07-07 | 1,822 | 1,845 | 1,822 | 1,828 | 15,400 | 1,828 |
| 2025-07-04 | 1,833 | 1,834 | 1,815 | 1,822 | 9,400 | 1,822 |
| 2025-07-03 | 1,822 | 1,825 | 1,802 | 1,813 | 14,500 | 1,813 |
| 2025-07-02 | 1,820 | 1,830 | 1,810 | 1,810 | 7,300 | 1,810 |
| 2025-07-01 | 1,820 | 1,831 | 1,811 | 1,814 | 15,500 | 1,814 |
| 2025-06-30 | 1,830 | 1,837 | 1,815 | 1,819 | 9,400 | 1,819 |
| 2025-06-27 | 1,820 | 1,837 | 1,803 | 1,830 | 15,000 | 1,830 |
| 2025-06-26 | 1,780 | 1,825 | 1,780 | 1,825 | 11,000 | 1,825 |
| 2025-06-25 | 1,799 | 1,799 | 1,775 | 1,780 | 12,000 | 1,780 |
| 2025-06-24 | 1,836 | 1,836 | 1,795 | 1,799 | 7,600 | 1,799 |
| 2025-06-23 | 1,799 | 1,841 | 1,799 | 1,820 | 19,800 | 1,820 |
| 2025-06-20 | 1,824 | 1,825 | 1,794 | 1,799 | 16,100 | 1,799 |
| 2025-06-19 | 1,800 | 1,824 | 1,799 | 1,824 | 11,400 | 1,824 |
| 2025-06-18 | 1,787 | 1,803 | 1,778 | 1,798 | 8,800 | 1,798 |
| 2025-06-17 | 1,807 | 1,810 | 1,775 | 1,787 | 11,200 | 1,787 |
| 2025-06-16 | 1,772 | 1,807 | 1,772 | 1,803 | 19,900 | 1,803 |
| 2025-06-13 | 1,763 | 1,770 | 1,758 | 1,768 | 13,600 | 1,768 |
| 2025-06-12 | 1,757 | 1,775 | 1,757 | 1,771 | 11,400 | 1,771 |
| 2025-06-11 | 1,748 | 1,758 | 1,748 | 1,749 | 7,500 | 1,749 |
| 2025-06-10 | 1,764 | 1,764 | 1,745 | 1,745 | 16,500 | 1,745 |
| 2025-06-09 | 1,762 | 1,762 | 1,746 | 1,751 | 14,900 | 1,751 |
| 2025-06-06 | 1,774 | 1,788 | 1,760 | 1,765 | 20,500 | 1,765 |
| 2025-06-05 | 1,751 | 1,775 | 1,751 | 1,770 | 10,400 | 1,770 |
| 2025-06-04 | 1,754 | 1,760 | 1,748 | 1,751 | 13,400 | 1,751 |
| 2025-06-03 | 1,780 | 1,780 | 1,752 | 1,754 | 15,900 | 1,754 |
| 2025-06-02 | 1,750 | 1,780 | 1,745 | 1,780 | 28,300 | 1,780 |
| 2025-05-30 | 1,739 | 1,760 | 1,731 | 1,750 | 14,200 | 1,750 |
| 2025-05-29 | 1,763 | 1,770 | 1,729 | 1,748 | 17,400 | 1,748 |
| 2025-05-28 | 1,778 | 1,778 | 1,762 | 1,762 | 11,600 | 1,762 |
| 2025-05-27 | 1,780 | 1,782 | 1,765 | 1,771 | 10,900 | 1,771 |
| 2025-05-26 | 1,767 | 1,780 | 1,765 | 1,780 | 14,200 | 1,780 |
| 2025-05-23 | 1,744 | 1,770 | 1,744 | 1,763 | 15,800 | 1,763 |
| 2025-05-22 | 1,721 | 1,743 | 1,720 | 1,732 | 10,800 | 1,732 |
| 2025-05-21 | 1,759 | 1,759 | 1,715 | 1,717 | 32,000 | 1,717 |
| 2025-05-20 | 1,735 | 1,770 | 1,735 | 1,754 | 26,700 | 1,754 |
| 2025-05-19 | 1,740 | 1,750 | 1,722 | 1,734 | 21,800 | 1,734 |
| 2025-05-16 | 1,756 | 1,762 | 1,721 | 1,748 | 27,700 | 1,748 |
| 2025-05-15 | 1,698 | 1,779 | 1,683 | 1,755 | 55,700 | 1,755 |
| 2025-05-14 | 1,715 | 1,717 | 1,686 | 1,715 | 25,400 | 1,715 |
| 2025-05-13 | 1,731 | 1,738 | 1,714 | 1,719 | 12,700 | 1,719 |
| 2025-05-12 | 1,740 | 1,748 | 1,722 | 1,735 | 10,900 | 1,735 |
| 2025-05-09 | 1,737 | 1,745 | 1,713 | 1,735 | 17,700 | 1,735 |
| 2025-05-08 | 1,723 | 1,728 | 1,704 | 1,728 | 19,700 | 1,728 |
| 2025-05-07 | 1,735 | 1,735 | 1,720 | 1,729 | 14,600 | 1,729 |
| 2025-05-02 | 1,727 | 1,742 | 1,714 | 1,732 | 8,800 | 1,732 |
| 2025-05-01 | 1,730 | 1,735 | 1,722 | 1,727 | 5,600 | 1,727 |
| 2025-04-30 | 1,730 | 1,746 | 1,715 | 1,743 | 12,000 | 1,743 |
| 2025-04-28 | 1,730 | 1,733 | 1,714 | 1,728 | 18,400 | 1,728 |
| 2025-04-25 | 1,734 | 1,739 | 1,714 | 1,735 | 11,400 | 1,735 |
| 2025-04-24 | 1,781 | 1,781 | 1,723 | 1,733 | 17,900 | 1,733 |
| 2025-04-23 | 1,782 | 1,792 | 1,770 | 1,781 | 18,400 | 1,781 |
| 2025-04-22 | 1,765 | 1,784 | 1,762 | 1,778 | 16,600 | 1,778 |
| 2025-04-21 | 1,745 | 1,765 | 1,745 | 1,765 | 21,000 | 1,765 |
| 2025-04-18 | 1,715 | 1,745 | 1,715 | 1,745 | 14,100 | 1,745 |
| 2025-04-17 | 1,719 | 1,725 | 1,715 | 1,715 | 7,600 | 1,715 |
| 2025-04-16 | 1,706 | 1,720 | 1,706 | 1,715 | 7,900 | 1,715 |
| 2025-04-15 | 1,708 | 1,715 | 1,700 | 1,700 | 8,600 | 1,700 |
| 2025-04-14 | 1,698 | 1,708 | 1,691 | 1,702 | 14,100 | 1,702 |
| 2025-04-11 | 1,669 | 1,695 | 1,645 | 1,693 | 15,600 | 1,693 |
| 2025-04-10 | 1,664 | 1,694 | 1,653 | 1,685 | 19,600 | 1,685 |
| 2025-04-09 | 1,632 | 1,632 | 1,599 | 1,615 | 19,800 | 1,615 |
| 2025-04-08 | 1,584 | 1,660 | 1,579 | 1,644 | 28,600 | 1,644 |
| 2025-04-07 | 1,580 | 1,584 | 1,539 | 1,544 | 37,800 | 1,544 |
| 2025-04-04 | 1,662 | 1,665 | 1,610 | 1,635 | 48,000 | 1,635 |
| 2025-04-03 | 1,676 | 1,705 | 1,657 | 1,671 | 38,700 | 1,671 |
| 2025-04-02 | 1,735 | 1,735 | 1,695 | 1,695 | 22,200 | 1,695 |
| 2025-04-01 | 1,701 | 1,741 | 1,701 | 1,719 | 23,200 | 1,719 |
| 2025-03-31 | 1,730 | 1,730 | 1,695 | 1,695 | 34,700 | 1,695 |
| 2025-03-28 | 1,720 | 1,738 | 1,707 | 1,732 | 55,100 | 1,732 |
| 2025-03-27 | 1,757 | 1,772 | 1,748 | 1,762 | 112,300 | 1,762 |
| 2025-03-26 | 1,766 | 1,775 | 1,755 | 1,761 | 55,000 | 1,761 |
| 2025-03-25 | 1,771 | 1,773 | 1,756 | 1,763 | 36,900 | 1,763 |
| 2025-03-24 | 1,787 | 1,792 | 1,763 | 1,763 | 47,000 | 1,763 |
| 2025-03-21 | 1,779 | 1,799 | 1,779 | 1,780 | 44,400 | 1,780 |
| 2025-03-19 | 1,772 | 1,784 | 1,771 | 1,777 | 23,000 | 1,777 |
| 2025-03-18 | 1,779 | 1,794 | 1,776 | 1,776 | 23,200 | 1,776 |
| 2025-03-17 | 1,768 | 1,792 | 1,768 | 1,779 | 30,900 | 1,779 |
| 2025-03-14 | 1,765 | 1,777 | 1,763 | 1,767 | 23,300 | 1,767 |
| 2025-03-13 | 1,773 | 1,784 | 1,765 | 1,765 | 19,600 | 1,765 |
| 2025-03-12 | 1,772 | 1,785 | 1,768 | 1,774 | 21,000 | 1,774 |
| 2025-03-11 | 1,780 | 1,784 | 1,756 | 1,772 | 27,000 | 1,772 |
| 2025-03-10 | 1,780 | 1,798 | 1,772 | 1,788 | 21,800 | 1,788 |
| 2025-03-07 | 1,782 | 1,789 | 1,760 | 1,778 | 19,700 | 1,778 |
| 2025-03-06 | 1,775 | 1,806 | 1,775 | 1,787 | 21,600 | 1,787 |
| 2025-03-05 | 1,790 | 1,796 | 1,770 | 1,770 | 15,200 | 1,770 |
| 2025-03-04 | 1,783 | 1,793 | 1,773 | 1,778 | 19,000 | 1,778 |
| 2025-03-03 | 1,772 | 1,795 | 1,772 | 1,788 | 17,700 | 1,788 |
| 2025-02-28 | 1,798 | 1,803 | 1,760 | 1,765 | 23,100 | 1,765 |
| 2025-02-27 | 1,759 | 1,804 | 1,759 | 1,800 | 21,100 | 1,800 |
| 2025-02-26 | 1,798 | 1,802 | 1,755 | 1,759 | 21,700 | 1,759 |
| 2025-02-25 | 1,767 | 1,793 | 1,760 | 1,790 | 18,000 | 1,790 |
| 2025-02-21 | 1,752 | 1,767 | 1,750 | 1,767 | 16,000 | 1,767 |
| 2025-02-20 | 1,752 | 1,765 | 1,752 | 1,760 | 11,300 | 1,760 |
| 2025-02-19 | 1,732 | 1,753 | 1,732 | 1,752 | 13,200 | 1,752 |
| 2025-02-18 | 1,730 | 1,736 | 1,726 | 1,726 | 7,700 | 1,726 |
| 2025-02-17 | 1,751 | 1,756 | 1,730 | 1,733 | 24,800 | 1,733 |
| 2025-02-14 | 1,761 | 1,762 | 1,750 | 1,753 | 15,200 | 1,753 |
| 2025-02-13 | 1,771 | 1,772 | 1,758 | 1,771 | 13,800 | 1,771 |
| 2025-02-12 | 1,740 | 1,770 | 1,737 | 1,767 | 9,300 | 1,767 |
| 2025-02-10 | 1,722 | 1,738 | 1,722 | 1,735 | 14,000 | 1,735 |
| 2025-02-07 | 1,739 | 1,743 | 1,721 | 1,729 | 16,400 | 1,729 |
| 2025-02-06 | 1,710 | 1,745 | 1,710 | 1,745 | 13,800 | 1,745 |
| 2025-02-05 | 1,719 | 1,723 | 1,703 | 1,703 | 25,000 | 1,703 |
| 2025-02-04 | 1,723 | 1,724 | 1,712 | 1,715 | 22,000 | 1,715 |
| 2025-02-03 | 1,750 | 1,750 | 1,714 | 1,716 | 39,000 | 1,716 |
| 2025-01-31 | 1,766 | 1,766 | 1,750 | 1,752 | 17,000 | 1,752 |
| 2025-01-30 | 1,795 | 1,800 | 1,768 | 1,771 | 16,700 | 1,771 |
| 2025-01-29 | 1,809 | 1,819 | 1,793 | 1,795 | 14,400 | 1,795 |
| 2025-01-28 | 1,761 | 1,814 | 1,756 | 1,804 | 17,300 | 1,804 |
| 2025-01-27 | 1,745 | 1,778 | 1,741 | 1,761 | 24,700 | 1,761 |
| 2025-01-24 | 1,737 | 1,825 | 1,731 | 1,763 | 46,300 | 1,763 |
| 2025-01-23 | 1,737 | 1,737 | 1,720 | 1,722 | 11,800 | 1,722 |
| 2025-01-22 | 1,727 | 1,745 | 1,726 | 1,737 | 9,300 | 1,737 |
| 2025-01-21 | 1,718 | 1,729 | 1,713 | 1,723 | 6,700 | 1,723 |
| 2025-01-20 | 1,710 | 1,723 | 1,707 | 1,718 | 9,300 | 1,718 |
| 2025-01-17 | 1,735 | 1,743 | 1,710 | 1,710 | 14,700 | 1,710 |
| 2025-01-16 | 1,735 | 1,749 | 1,730 | 1,731 | 10,100 | 1,731 |
| 2025-01-15 | 1,736 | 1,750 | 1,733 | 1,733 | 9,500 | 1,733 |
| 2025-01-14 | 1,755 | 1,760 | 1,735 | 1,736 | 20,900 | 1,736 |
| 2025-01-10 | 1,765 | 1,774 | 1,755 | 1,755 | 11,000 | 1,755 |
| 2025-01-09 | 1,774 | 1,781 | 1,763 | 1,765 | 12,500 | 1,765 |
| 2025-01-08 | 1,799 | 1,800 | 1,774 | 1,774 | 13,700 | 1,774 |
| 2025-01-07 | 1,814 | 1,814 | 1,795 | 1,801 | 12,100 | 1,801 |
| 2025-01-06 | 1,820 | 1,831 | 1,801 | 1,801 | 17,300 | 1,801 |
分割・併合履歴 ： [2019-07-30]1株→2株 [2016-09-28]1株→0.1株 [2007-07-05]1株→3.992株