2805 ヱスビー食品(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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 3,575 | 3,625 | 3,545 | 3,610 | 31,000 | 3,610 |
| 2025-12-08 | 3,520 | 3,580 | 3,520 | 3,575 | 21,400 | 3,575 |
| 2025-12-05 | 3,500 | 3,540 | 3,500 | 3,520 | 17,100 | 3,520 |
| 2025-12-04 | 3,550 | 3,560 | 3,500 | 3,500 | 13,500 | 3,500 |
| 2025-12-03 | 3,530 | 3,575 | 3,485 | 3,545 | 23,100 | 3,545 |
| 2025-12-02 | 3,550 | 3,550 | 3,500 | 3,510 | 15,200 | 3,510 |
| 2025-12-01 | 3,565 | 3,580 | 3,535 | 3,545 | 16,400 | 3,545 |
| 2025-11-28 | 3,590 | 3,600 | 3,560 | 3,575 | 12,600 | 3,575 |
| 2025-11-27 | 3,510 | 3,590 | 3,510 | 3,590 | 18,900 | 3,590 |
| 2025-11-26 | 3,520 | 3,530 | 3,490 | 3,510 | 16,000 | 3,510 |
| 2025-11-25 | 3,510 | 3,515 | 3,470 | 3,490 | 20,900 | 3,490 |
| 2025-11-21 | 3,460 | 3,500 | 3,445 | 3,500 | 11,700 | 3,500 |
| 2025-11-20 | 3,435 | 3,495 | 3,415 | 3,480 | 26,500 | 3,480 |
| 2025-11-19 | 3,370 | 3,425 | 3,360 | 3,405 | 18,000 | 3,405 |
| 2025-11-18 | 3,425 | 3,445 | 3,365 | 3,365 | 9,400 | 3,365 |
| 2025-11-17 | 3,420 | 3,440 | 3,380 | 3,425 | 16,900 | 3,425 |
| 2025-11-14 | 3,505 | 3,505 | 3,405 | 3,415 | 28,700 | 3,415 |
| 2025-11-13 | 3,445 | 3,530 | 3,420 | 3,505 | 46,200 | 3,505 |
| 2025-11-12 | 3,360 | 3,450 | 3,360 | 3,450 | 24,100 | 3,450 |
| 2025-11-11 | 3,330 | 3,360 | 3,305 | 3,360 | 8,200 | 3,360 |
| 2025-11-10 | 3,350 | 3,375 | 3,330 | 3,350 | 8,200 | 3,350 |
| 2025-11-07 | 3,315 | 3,360 | 3,310 | 3,345 | 12,200 | 3,345 |
| 2025-11-06 | 3,280 | 3,320 | 3,270 | 3,315 | 11,200 | 3,315 |
| 2025-11-05 | 3,370 | 3,370 | 3,245 | 3,265 | 27,700 | 3,265 |
| 2025-11-04 | 3,345 | 3,430 | 3,335 | 3,335 | 40,600 | 3,335 |
| 2025-10-31 | 3,215 | 3,350 | 3,200 | 3,335 | 58,300 | 3,335 |
| 2025-10-30 | 3,160 | 3,240 | 3,155 | 3,200 | 28,400 | 3,200 |
| 2025-10-29 | 3,225 | 3,235 | 3,165 | 3,170 | 17,000 | 3,170 |
| 2025-10-28 | 3,310 | 3,310 | 3,225 | 3,225 | 21,200 | 3,225 |
| 2025-10-27 | 3,260 | 3,310 | 3,245 | 3,295 | 13,100 | 3,295 |
| 2025-10-24 | 3,270 | 3,280 | 3,240 | 3,260 | 14,800 | 3,260 |
| 2025-10-23 | 3,280 | 3,295 | 3,225 | 3,255 | 37,500 | 3,255 |
| 2025-10-22 | 3,335 | 3,345 | 3,275 | 3,295 | 24,900 | 3,295 |
| 2025-10-21 | 3,250 | 3,350 | 3,250 | 3,315 | 33,700 | 3,315 |
| 2025-10-20 | 3,270 | 3,295 | 3,215 | 3,260 | 28,800 | 3,260 |
| 2025-10-17 | 3,225 | 3,275 | 3,225 | 3,260 | 11,300 | 3,260 |
| 2025-10-16 | 3,225 | 3,270 | 3,225 | 3,255 | 15,600 | 3,255 |
| 2025-10-15 | 3,265 | 3,265 | 3,205 | 3,205 | 13,800 | 3,205 |
| 2025-10-14 | 3,225 | 3,255 | 3,185 | 3,225 | 14,300 | 3,225 |
| 2025-10-10 | 3,285 | 3,285 | 3,225 | 3,250 | 19,000 | 3,250 |
| 2025-10-09 | 3,365 | 3,365 | 3,290 | 3,305 | 13,200 | 3,305 |
| 2025-10-08 | 3,355 | 3,395 | 3,355 | 3,365 | 12,000 | 3,365 |
| 2025-10-07 | 3,340 | 3,400 | 3,310 | 3,400 | 21,600 | 3,400 |
| 2025-10-06 | 3,340 | 3,350 | 3,305 | 3,340 | 14,100 | 3,340 |
| 2025-10-03 | 3,280 | 3,315 | 3,280 | 3,305 | 13,700 | 3,305 |
| 2025-10-02 | 3,280 | 3,340 | 3,260 | 3,280 | 21,500 | 3,280 |
| 2025-10-01 | 3,390 | 3,395 | 3,285 | 3,290 | 26,100 | 3,290 |
| 2025-09-30 | 3,445 | 3,445 | 3,390 | 3,400 | 8,700 | 3,400 |
| 2025-09-29 | 3,420 | 3,485 | 3,395 | 3,445 | 32,100 | 3,445 |
| 2025-09-26 | 3,465 | 3,480 | 3,440 | 3,480 | 27,700 | 3,480 |
| 2025-09-25 | 3,445 | 3,470 | 3,440 | 3,465 | 15,000 | 3,465 |
| 2025-09-24 | 3,410 | 3,480 | 3,380 | 3,455 | 25,500 | 3,455 |
| 2025-09-22 | 3,380 | 3,415 | 3,380 | 3,405 | 26,000 | 3,405 |
| 2025-09-19 | 3,400 | 3,415 | 3,355 | 3,370 | 28,500 | 3,370 |
| 2025-09-18 | 3,455 | 3,455 | 3,395 | 3,415 | 21,500 | 3,415 |
| 2025-09-17 | 3,455 | 3,455 | 3,415 | 3,435 | 25,700 | 3,435 |
| 2025-09-16 | 3,480 | 3,480 | 3,445 | 3,455 | 14,500 | 3,455 |
| 2025-09-12 | 3,495 | 3,495 | 3,455 | 3,475 | 13,500 | 3,475 |
| 2025-09-11 | 3,475 | 3,475 | 3,435 | 3,475 | 22,400 | 3,475 |
| 2025-09-10 | 3,435 | 3,490 | 3,435 | 3,470 | 15,800 | 3,470 |
| 2025-09-09 | 3,410 | 3,530 | 3,395 | 3,495 | 39,300 | 3,495 |
| 2025-09-08 | 3,430 | 3,430 | 3,385 | 3,430 | 12,700 | 3,430 |
| 2025-09-05 | 3,425 | 3,455 | 3,395 | 3,395 | 18,400 | 3,395 |
| 2025-09-04 | 3,415 | 3,455 | 3,385 | 3,440 | 22,600 | 3,440 |
| 2025-09-03 | 3,420 | 3,430 | 3,360 | 3,415 | 19,300 | 3,415 |
| 2025-09-02 | 3,385 | 3,450 | 3,355 | 3,420 | 19,500 | 3,420 |
| 2025-09-01 | 3,420 | 3,455 | 3,390 | 3,400 | 19,500 | 3,400 |
| 2025-08-29 | 3,370 | 3,445 | 3,350 | 3,410 | 39,600 | 3,410 |
| 2025-08-28 | 3,255 | 3,410 | 3,220 | 3,370 | 68,000 | 3,370 |
| 2025-08-27 | 3,270 | 3,325 | 3,265 | 3,265 | 55,400 | 3,265 |
| 2025-08-26 | 3,180 | 3,235 | 3,165 | 3,235 | 23,600 | 3,235 |
| 2025-08-25 | 3,180 | 3,215 | 3,165 | 3,195 | 29,400 | 3,195 |
| 2025-08-22 | 3,165 | 3,175 | 3,150 | 3,165 | 9,200 | 3,165 |
| 2025-08-21 | 3,180 | 3,190 | 3,165 | 3,165 | 10,900 | 3,165 |
| 2025-08-20 | 3,145 | 3,215 | 3,120 | 3,180 | 53,400 | 3,180 |
| 2025-08-19 | 3,070 | 3,135 | 3,060 | 3,135 | 29,100 | 3,135 |
| 2025-08-18 | 3,105 | 3,105 | 3,075 | 3,080 | 22,500 | 3,080 |
| 2025-08-15 | 3,105 | 3,120 | 3,065 | 3,085 | 29,900 | 3,085 |
| 2025-08-14 | 3,120 | 3,150 | 3,100 | 3,120 | 25,900 | 3,120 |
| 2025-08-13 | 3,170 | 3,170 | 3,125 | 3,145 | 22,800 | 3,145 |
| 2025-08-12 | 3,140 | 3,175 | 3,140 | 3,150 | 13,700 | 3,150 |
| 2025-08-08 | 3,165 | 3,170 | 3,150 | 3,160 | 14,900 | 3,160 |
| 2025-08-07 | 3,190 | 3,215 | 3,165 | 3,165 | 11,500 | 3,165 |
| 2025-08-06 | 3,195 | 3,245 | 3,100 | 3,200 | 75,600 | 3,200 |
| 2025-08-05 | 3,075 | 3,285 | 3,060 | 3,230 | 79,300 | 3,230 |
| 2025-08-04 | 3,020 | 3,095 | 3,015 | 3,060 | 82,900 | 3,060 |
| 2025-08-01 | 3,025 | 3,070 | 3,000 | 3,055 | 87,500 | 3,055 |
| 2025-07-31 | 3,195 | 3,200 | 2,981 | 3,015 | 158,700 | 3,015 |
| 2025-07-30 | 3,120 | 3,190 | 3,120 | 3,185 | 24,500 | 3,185 |
| 2025-07-29 | 3,170 | 3,180 | 3,110 | 3,115 | 36,900 | 3,115 |
| 2025-07-28 | 3,155 | 3,190 | 3,140 | 3,170 | 29,300 | 3,170 |
| 2025-07-25 | 3,200 | 3,210 | 3,160 | 3,175 | 21,100 | 3,175 |
| 2025-07-24 | 3,180 | 3,240 | 3,170 | 3,200 | 38,900 | 3,200 |
| 2025-07-23 | 3,130 | 3,200 | 3,120 | 3,180 | 31,400 | 3,180 |
| 2025-07-22 | 3,150 | 3,165 | 3,130 | 3,130 | 14,200 | 3,130 |
| 2025-07-18 | 3,155 | 3,175 | 3,100 | 3,150 | 27,500 | 3,150 |
| 2025-07-17 | 3,155 | 3,155 | 3,110 | 3,125 | 10,600 | 3,125 |
| 2025-07-16 | 3,110 | 3,155 | 3,070 | 3,155 | 28,800 | 3,155 |
| 2025-07-15 | 3,150 | 3,170 | 3,125 | 3,130 | 16,600 | 3,130 |
| 2025-07-14 | 3,165 | 3,205 | 3,140 | 3,150 | 27,200 | 3,150 |
| 2025-07-11 | 3,140 | 3,205 | 3,140 | 3,160 | 46,200 | 3,160 |
| 2025-07-10 | 3,100 | 3,165 | 3,085 | 3,135 | 24,700 | 3,135 |
| 2025-07-09 | 3,000 | 3,100 | 2,986 | 3,070 | 43,400 | 3,070 |
| 2025-07-08 | 3,050 | 3,070 | 3,025 | 3,035 | 19,800 | 3,035 |
| 2025-07-07 | 3,040 | 3,080 | 3,025 | 3,080 | 18,200 | 3,080 |
| 2025-07-04 | 3,020 | 3,075 | 2,995 | 3,040 | 32,600 | 3,040 |
| 2025-07-03 | 3,060 | 3,065 | 3,030 | 3,035 | 16,200 | 3,035 |
| 2025-07-02 | 3,010 | 3,080 | 3,000 | 3,070 | 24,200 | 3,070 |
| 2025-07-01 | 3,045 | 3,080 | 3,040 | 3,045 | 16,500 | 3,045 |
| 2025-06-30 | 3,080 | 3,100 | 3,050 | 3,070 | 18,800 | 3,070 |
| 2025-06-27 | 3,090 | 3,110 | 3,065 | 3,080 | 15,100 | 3,080 |
| 2025-06-26 | 3,090 | 3,145 | 3,065 | 3,115 | 21,200 | 3,115 |
| 2025-06-25 | 3,160 | 3,160 | 3,110 | 3,110 | 15,300 | 3,110 |
| 2025-06-24 | 3,170 | 3,195 | 3,130 | 3,160 | 25,400 | 3,160 |
| 2025-06-23 | 3,150 | 3,185 | 3,125 | 3,170 | 36,600 | 3,170 |
| 2025-06-20 | 3,080 | 3,190 | 3,045 | 3,190 | 79,900 | 3,190 |
| 2025-06-19 | 3,125 | 3,125 | 3,085 | 3,100 | 12,200 | 3,100 |
| 2025-06-18 | 3,100 | 3,125 | 3,090 | 3,120 | 18,200 | 3,120 |
| 2025-06-17 | 3,100 | 3,140 | 3,085 | 3,125 | 26,200 | 3,125 |
| 2025-06-16 | 3,130 | 3,135 | 3,090 | 3,095 | 14,100 | 3,095 |
| 2025-06-13 | 3,150 | 3,160 | 3,090 | 3,115 | 18,900 | 3,115 |
| 2025-06-12 | 3,045 | 3,165 | 3,030 | 3,120 | 54,300 | 3,120 |
| 2025-06-11 | 3,070 | 3,080 | 3,030 | 3,045 | 35,400 | 3,045 |
| 2025-06-10 | 3,080 | 3,115 | 3,060 | 3,065 | 22,600 | 3,065 |
| 2025-06-09 | 3,090 | 3,125 | 3,070 | 3,100 | 35,100 | 3,100 |
| 2025-06-06 | 3,000 | 3,060 | 3,000 | 3,045 | 24,300 | 3,045 |
| 2025-06-05 | 2,972 | 3,035 | 2,971 | 3,000 | 21,200 | 3,000 |
| 2025-06-04 | 2,950 | 3,010 | 2,940 | 2,992 | 44,600 | 2,992 |
| 2025-06-03 | 2,939 | 2,970 | 2,939 | 2,952 | 14,800 | 2,952 |
| 2025-06-02 | 3,015 | 3,040 | 2,941 | 2,943 | 29,400 | 2,943 |
| 2025-05-30 | 2,888 | 2,980 | 2,888 | 2,966 | 32,800 | 2,966 |
| 2025-05-29 | 2,900 | 2,920 | 2,872 | 2,900 | 24,400 | 2,900 |
| 2025-05-28 | 2,868 | 2,906 | 2,868 | 2,885 | 16,700 | 2,885 |
| 2025-05-27 | 2,875 | 2,890 | 2,846 | 2,872 | 18,600 | 2,872 |
| 2025-05-26 | 2,907 | 2,923 | 2,863 | 2,875 | 29,200 | 2,875 |
| 2025-05-23 | 2,890 | 2,940 | 2,881 | 2,923 | 41,600 | 2,923 |
| 2025-05-22 | 2,812 | 2,900 | 2,812 | 2,890 | 41,200 | 2,890 |
| 2025-05-21 | 2,819 | 2,828 | 2,795 | 2,812 | 14,200 | 2,812 |
| 2025-05-20 | 2,793 | 2,819 | 2,761 | 2,810 | 45,600 | 2,810 |
| 2025-05-19 | 2,756 | 2,807 | 2,722 | 2,793 | 46,200 | 2,793 |
| 2025-05-16 | 2,816 | 2,816 | 2,754 | 2,806 | 43,800 | 2,806 |
| 2025-05-15 | 2,780 | 2,840 | 2,780 | 2,816 | 52,500 | 2,816 |
| 2025-05-14 | 2,850 | 2,879 | 2,761 | 2,779 | 73,400 | 2,779 |
| 2025-05-13 | 2,931 | 2,956 | 2,760 | 2,840 | 124,300 | 2,840 |
| 2025-05-12 | 2,935 | 2,949 | 2,900 | 2,919 | 22,900 | 2,919 |
| 2025-05-09 | 2,860 | 2,919 | 2,854 | 2,913 | 41,700 | 2,913 |
| 2025-05-08 | 2,870 | 2,870 | 2,823 | 2,853 | 29,000 | 2,853 |
| 2025-05-07 | 2,850 | 2,895 | 2,836 | 2,870 | 37,800 | 2,870 |
| 2025-05-02 | 2,810 | 2,860 | 2,776 | 2,850 | 27,100 | 2,850 |
| 2025-05-01 | 2,811 | 2,835 | 2,764 | 2,810 | 35,900 | 2,810 |
| 2025-04-30 | 2,813 | 2,847 | 2,806 | 2,830 | 22,100 | 2,830 |
| 2025-04-28 | 2,766 | 2,829 | 2,766 | 2,826 | 18,600 | 2,826 |
| 2025-04-25 | 2,838 | 2,843 | 2,781 | 2,787 | 37,200 | 2,787 |
| 2025-04-24 | 2,850 | 2,890 | 2,803 | 2,828 | 55,600 | 2,828 |
| 2025-04-23 | 2,850 | 2,900 | 2,822 | 2,869 | 36,200 | 2,869 |
| 2025-04-22 | 2,752 | 2,849 | 2,745 | 2,831 | 57,600 | 2,831 |
| 2025-04-21 | 2,794 | 2,800 | 2,754 | 2,776 | 36,200 | 2,776 |
| 2025-04-18 | 2,720 | 2,795 | 2,720 | 2,795 | 48,800 | 2,795 |
| 2025-04-17 | 2,650 | 2,700 | 2,631 | 2,700 | 43,400 | 2,700 |
| 2025-04-16 | 2,694 | 2,723 | 2,657 | 2,684 | 40,900 | 2,684 |
| 2025-04-15 | 2,660 | 2,700 | 2,642 | 2,670 | 27,200 | 2,670 |
| 2025-04-14 | 2,666 | 2,700 | 2,623 | 2,659 | 44,100 | 2,659 |
| 2025-04-11 | 2,628 | 2,628 | 2,573 | 2,616 | 27,500 | 2,616 |
| 2025-04-10 | 2,600 | 2,660 | 2,550 | 2,633 | 39,700 | 2,633 |
| 2025-04-09 | 2,487 | 2,530 | 2,458 | 2,509 | 42,400 | 2,509 |
| 2025-04-08 | 2,400 | 2,503 | 2,400 | 2,496 | 35,900 | 2,496 |
| 2025-04-07 | 2,351 | 2,434 | 2,316 | 2,352 | 62,000 | 2,352 |
| 2025-04-04 | 2,555 | 2,589 | 2,492 | 2,540 | 90,400 | 2,540 |
| 2025-04-03 | 2,606 | 2,649 | 2,590 | 2,605 | 60,300 | 2,605 |
| 2025-04-02 | 2,621 | 2,649 | 2,581 | 2,630 | 32,200 | 2,630 |
| 2025-04-01 | 2,671 | 2,739 | 2,620 | 2,650 | 54,600 | 2,650 |
| 2025-03-31 | 2,751 | 2,751 | 2,640 | 2,667 | 49,100 | 2,667 |
| 2025-03-28 | 2,751 | 2,810 | 2,751 | 2,773 | 63,100 | 2,773 |
| 2025-03-27 | 5,490 | 5,550 | 5,450 | 5,530 | 22,900 | 2,765 |
| 2025-03-26 | 5,530 | 5,530 | 5,450 | 5,500 | 9,000 | 2,750 |
| 2025-03-25 | 5,510 | 5,540 | 5,400 | 5,480 | 44,600 | 2,740 |
| 2025-03-24 | 5,550 | 5,550 | 5,340 | 5,410 | 28,800 | 2,705 |
| 2025-03-21 | 5,630 | 5,670 | 5,450 | 5,450 | 265,100 | 2,725 |
| 2025-03-19 | 5,550 | 5,590 | 5,450 | 5,530 | 57,600 | 2,765 |
| 2025-03-18 | 5,400 | 5,510 | 5,370 | 5,500 | 58,600 | 2,750 |
| 2025-03-17 | 5,360 | 5,490 | 5,340 | 5,390 | 75,600 | 2,695 |
| 2025-03-14 | 5,190 | 5,320 | 5,190 | 5,300 | 23,700 | 2,650 |
| 2025-03-13 | 5,290 | 5,300 | 5,190 | 5,190 | 13,500 | 2,595 |
| 2025-03-12 | 5,250 | 5,330 | 5,200 | 5,240 | 24,400 | 2,620 |
| 2025-03-11 | 5,260 | 5,280 | 5,120 | 5,210 | 21,800 | 2,605 |
| 2025-03-10 | 5,400 | 5,470 | 5,280 | 5,300 | 29,900 | 2,650 |
| 2025-03-07 | 5,300 | 5,330 | 5,240 | 5,300 | 32,100 | 2,650 |
| 2025-03-06 | 5,280 | 5,380 | 5,270 | 5,300 | 28,400 | 2,650 |
| 2025-03-05 | 5,210 | 5,330 | 5,210 | 5,280 | 29,500 | 2,640 |
| 2025-03-04 | 5,260 | 5,380 | 5,250 | 5,300 | 36,400 | 2,650 |
| 2025-03-03 | 5,290 | 5,330 | 5,240 | 5,260 | 39,000 | 2,630 |
| 2025-02-28 | 5,200 | 5,300 | 5,140 | 5,290 | 33,400 | 2,645 |
| 2025-02-27 | 5,200 | 5,210 | 5,120 | 5,200 | 19,300 | 2,600 |
| 2025-02-26 | 5,250 | 5,360 | 5,110 | 5,200 | 41,000 | 2,600 |
| 2025-02-25 | 5,250 | 5,280 | 5,190 | 5,250 | 47,700 | 2,625 |
| 2025-02-21 | 5,150 | 5,290 | 4,940 | 5,290 | 104,000 | 2,645 |
| 2025-02-20 | 5,260 | 5,260 | 5,150 | 5,220 | 49,900 | 2,610 |
| 2025-02-19 | 5,210 | 5,350 | 5,210 | 5,330 | 28,200 | 2,665 |
| 2025-02-18 | 5,080 | 5,320 | 5,080 | 5,300 | 20,600 | 2,650 |
| 2025-02-17 | 5,170 | 5,260 | 5,150 | 5,160 | 11,100 | 2,580 |
| 2025-02-14 | 5,220 | 5,300 | 5,210 | 5,270 | 5,400 | 2,635 |
| 2025-02-13 | 5,400 | 5,450 | 5,220 | 5,220 | 14,500 | 2,610 |
| 2025-02-12 | 5,360 | 5,440 | 5,360 | 5,420 | 19,300 | 2,710 |
| 2025-02-10 | 5,240 | 5,400 | 5,140 | 5,390 | 59,700 | 2,695 |
| 2025-02-07 | 5,370 | 5,450 | 5,320 | 5,380 | 16,500 | 2,690 |
| 2025-02-06 | 5,400 | 5,400 | 5,310 | 5,340 | 19,000 | 2,670 |
| 2025-02-05 | 5,060 | 5,400 | 5,060 | 5,400 | 60,500 | 2,700 |
| 2025-02-04 | 5,140 | 5,200 | 5,090 | 5,090 | 5,800 | 2,545 |
| 2025-02-03 | 5,120 | 5,200 | 5,020 | 5,140 | 25,400 | 2,570 |
| 2025-01-31 | 4,960 | 5,210 | 4,960 | 5,180 | 37,500 | 2,590 |
| 2025-01-30 | 5,020 | 5,080 | 4,960 | 4,970 | 17,100 | 2,485 |
| 2025-01-29 | 5,000 | 5,070 | 5,000 | 5,020 | 13,200 | 2,510 |
| 2025-01-28 | 5,020 | 5,060 | 5,000 | 5,000 | 12,700 | 2,500 |
| 2025-01-27 | 5,100 | 5,100 | 5,030 | 5,040 | 7,100 | 2,520 |
| 2025-01-24 | 5,100 | 5,120 | 5,080 | 5,100 | 7,300 | 2,550 |
| 2025-01-23 | 5,060 | 5,120 | 5,010 | 5,090 | 22,600 | 2,545 |
| 2025-01-22 | 5,100 | 5,130 | 5,040 | 5,040 | 6,100 | 2,520 |
| 2025-01-21 | 5,050 | 5,080 | 5,010 | 5,080 | 8,700 | 2,540 |
| 2025-01-20 | 5,040 | 5,090 | 5,040 | 5,050 | 4,400 | 2,525 |
| 2025-01-17 | 5,040 | 5,100 | 5,020 | 5,050 | 4,400 | 2,525 |
| 2025-01-16 | 5,100 | 5,140 | 5,050 | 5,110 | 5,800 | 2,555 |
| 2025-01-15 | 5,150 | 5,150 | 5,070 | 5,100 | 6,000 | 2,550 |
| 2025-01-14 | 5,180 | 5,180 | 5,050 | 5,070 | 6,900 | 2,535 |
| 2025-01-10 | 5,130 | 5,230 | 5,110 | 5,140 | 8,800 | 2,570 |
| 2025-01-09 | 5,180 | 5,180 | 5,120 | 5,130 | 6,000 | 2,565 |
| 2025-01-08 | 5,200 | 5,200 | 5,140 | 5,180 | 7,400 | 2,590 |
| 2025-01-07 | 5,280 | 5,280 | 5,180 | 5,250 | 9,100 | 2,625 |
| 2025-01-06 | 5,290 | 5,320 | 5,240 | 5,310 | 11,300 | 2,655 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株