2819 エバラ食品工業(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 | 2,517 | 2,524 | 2,516 | 2,520 | 5,400 | 2,520 |
| 2025-12-08 | 2,513 | 2,526 | 2,513 | 2,516 | 3,700 | 2,516 |
| 2025-12-05 | 2,533 | 2,533 | 2,513 | 2,513 | 4,000 | 2,513 |
| 2025-12-04 | 2,522 | 2,535 | 2,522 | 2,533 | 8,600 | 2,533 |
| 2025-12-03 | 2,551 | 2,551 | 2,520 | 2,526 | 10,100 | 2,526 |
| 2025-12-02 | 2,539 | 2,556 | 2,535 | 2,551 | 7,800 | 2,551 |
| 2025-12-01 | 2,565 | 2,565 | 2,539 | 2,539 | 9,800 | 2,539 |
| 2025-11-28 | 2,545 | 2,548 | 2,541 | 2,542 | 3,700 | 2,542 |
| 2025-11-27 | 2,560 | 2,561 | 2,543 | 2,546 | 7,600 | 2,546 |
| 2025-11-26 | 2,533 | 2,560 | 2,533 | 2,560 | 9,300 | 2,560 |
| 2025-11-25 | 2,511 | 2,540 | 2,511 | 2,533 | 14,900 | 2,533 |
| 2025-11-21 | 2,492 | 2,506 | 2,490 | 2,506 | 7,500 | 2,506 |
| 2025-11-20 | 2,498 | 2,505 | 2,490 | 2,492 | 8,500 | 2,492 |
| 2025-11-19 | 2,510 | 2,510 | 2,491 | 2,498 | 4,900 | 2,498 |
| 2025-11-18 | 2,486 | 2,510 | 2,484 | 2,510 | 6,900 | 2,510 |
| 2025-11-17 | 2,485 | 2,490 | 2,478 | 2,483 | 6,500 | 2,483 |
| 2025-11-14 | 2,476 | 2,490 | 2,471 | 2,477 | 11,400 | 2,477 |
| 2025-11-13 | 2,464 | 2,475 | 2,464 | 2,473 | 5,200 | 2,473 |
| 2025-11-12 | 2,451 | 2,475 | 2,451 | 2,464 | 10,900 | 2,464 |
| 2025-11-11 | 2,456 | 2,460 | 2,450 | 2,452 | 18,300 | 2,452 |
| 2025-11-10 | 2,470 | 2,479 | 2,455 | 2,455 | 13,000 | 2,455 |
| 2025-11-07 | 2,486 | 2,490 | 2,455 | 2,477 | 28,600 | 2,477 |
| 2025-11-06 | 2,460 | 2,483 | 2,456 | 2,468 | 14,700 | 2,468 |
| 2025-11-05 | 2,486 | 2,500 | 2,459 | 2,460 | 12,400 | 2,460 |
| 2025-11-04 | 2,495 | 2,495 | 2,475 | 2,477 | 13,400 | 2,477 |
| 2025-10-31 | 2,496 | 2,496 | 2,481 | 2,484 | 6,400 | 2,484 |
| 2025-10-30 | 2,501 | 2,511 | 2,485 | 2,485 | 14,300 | 2,485 |
| 2025-10-29 | 2,512 | 2,512 | 2,500 | 2,500 | 7,800 | 2,500 |
| 2025-10-28 | 2,520 | 2,530 | 2,512 | 2,512 | 6,000 | 2,512 |
| 2025-10-27 | 2,522 | 2,528 | 2,520 | 2,528 | 5,700 | 2,528 |
| 2025-10-24 | 2,525 | 2,528 | 2,512 | 2,522 | 4,600 | 2,522 |
| 2025-10-23 | 2,512 | 2,535 | 2,512 | 2,529 | 5,300 | 2,529 |
| 2025-10-22 | 2,510 | 2,523 | 2,501 | 2,512 | 4,000 | 2,512 |
| 2025-10-21 | 2,509 | 2,520 | 2,509 | 2,512 | 3,200 | 2,512 |
| 2025-10-20 | 2,512 | 2,512 | 2,500 | 2,509 | 5,000 | 2,509 |
| 2025-10-17 | 2,505 | 2,520 | 2,500 | 2,505 | 6,000 | 2,505 |
| 2025-10-16 | 2,529 | 2,531 | 2,512 | 2,519 | 4,500 | 2,519 |
| 2025-10-15 | 2,514 | 2,529 | 2,504 | 2,529 | 5,900 | 2,529 |
| 2025-10-14 | 2,515 | 2,516 | 2,500 | 2,502 | 12,200 | 2,502 |
| 2025-10-10 | 2,521 | 2,528 | 2,507 | 2,517 | 10,600 | 2,517 |
| 2025-10-09 | 2,527 | 2,530 | 2,521 | 2,526 | 4,900 | 2,526 |
| 2025-10-08 | 2,532 | 2,539 | 2,525 | 2,525 | 5,200 | 2,525 |
| 2025-10-07 | 2,536 | 2,546 | 2,535 | 2,535 | 4,400 | 2,535 |
| 2025-10-06 | 2,530 | 2,557 | 2,530 | 2,536 | 5,700 | 2,536 |
| 2025-10-03 | 2,522 | 2,558 | 2,520 | 2,528 | 3,800 | 2,528 |
| 2025-10-02 | 2,540 | 2,549 | 2,525 | 2,525 | 5,300 | 2,525 |
| 2025-10-01 | 2,551 | 2,562 | 2,531 | 2,534 | 9,100 | 2,534 |
| 2025-09-30 | 2,565 | 2,565 | 2,550 | 2,558 | 5,500 | 2,558 |
| 2025-09-29 | 2,592 | 2,592 | 2,556 | 2,565 | 5,500 | 2,565 |
| 2025-09-26 | 2,599 | 2,599 | 2,580 | 2,596 | 12,800 | 2,596 |
| 2025-09-25 | 2,597 | 2,601 | 2,589 | 2,599 | 5,800 | 2,599 |
| 2025-09-24 | 2,600 | 2,612 | 2,585 | 2,600 | 9,200 | 2,600 |
| 2025-09-22 | 2,580 | 2,590 | 2,576 | 2,590 | 2,900 | 2,590 |
| 2025-09-19 | 2,576 | 2,591 | 2,574 | 2,580 | 7,900 | 2,580 |
| 2025-09-18 | 2,578 | 2,580 | 2,566 | 2,577 | 4,500 | 2,577 |
| 2025-09-17 | 2,577 | 2,580 | 2,562 | 2,570 | 5,400 | 2,570 |
| 2025-09-16 | 2,577 | 2,584 | 2,571 | 2,583 | 7,200 | 2,583 |
| 2025-09-12 | 2,570 | 2,583 | 2,567 | 2,577 | 7,400 | 2,577 |
| 2025-09-11 | 2,566 | 2,572 | 2,566 | 2,566 | 1,900 | 2,566 |
| 2025-09-10 | 2,566 | 2,572 | 2,565 | 2,569 | 3,800 | 2,569 |
| 2025-09-09 | 2,570 | 2,571 | 2,558 | 2,566 | 4,700 | 2,566 |
| 2025-09-08 | 2,560 | 2,574 | 2,556 | 2,570 | 5,500 | 2,570 |
| 2025-09-05 | 2,564 | 2,568 | 2,558 | 2,558 | 4,100 | 2,558 |
| 2025-09-04 | 2,566 | 2,568 | 2,561 | 2,568 | 2,900 | 2,568 |
| 2025-09-03 | 2,560 | 2,575 | 2,560 | 2,575 | 9,100 | 2,575 |
| 2025-09-02 | 2,573 | 2,574 | 2,560 | 2,560 | 4,800 | 2,560 |
| 2025-09-01 | 2,562 | 2,574 | 2,562 | 2,562 | 2,800 | 2,562 |
| 2025-08-29 | 2,577 | 2,577 | 2,562 | 2,562 | 3,100 | 2,562 |
| 2025-08-28 | 2,566 | 2,577 | 2,566 | 2,577 | 2,600 | 2,577 |
| 2025-08-27 | 2,568 | 2,584 | 2,566 | 2,567 | 3,400 | 2,567 |
| 2025-08-26 | 2,576 | 2,577 | 2,570 | 2,570 | 5,200 | 2,570 |
| 2025-08-25 | 2,591 | 2,595 | 2,575 | 2,576 | 4,600 | 2,576 |
| 2025-08-22 | 2,598 | 2,599 | 2,585 | 2,591 | 4,200 | 2,591 |
| 2025-08-21 | 2,583 | 2,596 | 2,582 | 2,591 | 5,600 | 2,591 |
| 2025-08-20 | 2,580 | 2,595 | 2,577 | 2,583 | 8,100 | 2,583 |
| 2025-08-19 | 2,574 | 2,584 | 2,570 | 2,577 | 6,200 | 2,577 |
| 2025-08-18 | 2,576 | 2,584 | 2,572 | 2,574 | 5,500 | 2,574 |
| 2025-08-15 | 2,568 | 2,585 | 2,566 | 2,584 | 7,100 | 2,584 |
| 2025-08-14 | 2,561 | 2,574 | 2,560 | 2,574 | 5,700 | 2,574 |
| 2025-08-13 | 2,577 | 2,578 | 2,560 | 2,575 | 5,700 | 2,575 |
| 2025-08-12 | 2,586 | 2,586 | 2,559 | 2,566 | 8,600 | 2,566 |
| 2025-08-08 | 2,572 | 2,586 | 2,557 | 2,583 | 9,500 | 2,583 |
| 2025-08-07 | 2,561 | 2,588 | 2,558 | 2,588 | 9,800 | 2,588 |
| 2025-08-06 | 2,558 | 2,558 | 2,551 | 2,551 | 2,100 | 2,551 |
| 2025-08-05 | 2,560 | 2,560 | 2,550 | 2,558 | 3,600 | 2,558 |
| 2025-08-04 | 2,530 | 2,553 | 2,530 | 2,553 | 8,900 | 2,553 |
| 2025-08-01 | 2,527 | 2,541 | 2,527 | 2,541 | 4,000 | 2,541 |
| 2025-07-31 | 2,525 | 2,534 | 2,524 | 2,534 | 3,200 | 2,534 |
| 2025-07-30 | 2,525 | 2,529 | 2,520 | 2,520 | 5,800 | 2,520 |
| 2025-07-29 | 2,525 | 2,533 | 2,525 | 2,525 | 3,000 | 2,525 |
| 2025-07-28 | 2,534 | 2,534 | 2,525 | 2,525 | 3,600 | 2,525 |
| 2025-07-25 | 2,530 | 2,534 | 2,525 | 2,525 | 6,500 | 2,525 |
| 2025-07-24 | 2,532 | 2,541 | 2,530 | 2,530 | 8,200 | 2,530 |
| 2025-07-23 | 2,531 | 2,539 | 2,527 | 2,530 | 9,400 | 2,530 |
| 2025-07-22 | 2,531 | 2,548 | 2,531 | 2,531 | 2,700 | 2,531 |
| 2025-07-18 | 2,547 | 2,549 | 2,530 | 2,530 | 2,700 | 2,530 |
| 2025-07-17 | 2,530 | 2,551 | 2,530 | 2,547 | 2,100 | 2,547 |
| 2025-07-16 | 2,555 | 2,555 | 2,530 | 2,530 | 3,400 | 2,530 |
| 2025-07-15 | 2,552 | 2,554 | 2,546 | 2,550 | 2,800 | 2,550 |
| 2025-07-14 | 2,526 | 2,568 | 2,526 | 2,544 | 10,900 | 2,544 |
| 2025-07-11 | 2,524 | 2,529 | 2,511 | 2,517 | 3,200 | 2,517 |
| 2025-07-10 | 2,526 | 2,537 | 2,510 | 2,510 | 6,800 | 2,510 |
| 2025-07-09 | 2,520 | 2,535 | 2,520 | 2,525 | 2,700 | 2,525 |
| 2025-07-08 | 2,539 | 2,539 | 2,520 | 2,520 | 5,100 | 2,520 |
| 2025-07-07 | 2,536 | 2,538 | 2,523 | 2,523 | 6,100 | 2,523 |
| 2025-07-04 | 2,522 | 2,538 | 2,521 | 2,527 | 4,500 | 2,527 |
| 2025-07-03 | 2,530 | 2,534 | 2,512 | 2,522 | 3,500 | 2,522 |
| 2025-07-02 | 2,517 | 2,519 | 2,509 | 2,509 | 3,300 | 2,509 |
| 2025-07-01 | 2,512 | 2,521 | 2,510 | 2,510 | 3,300 | 2,510 |
| 2025-06-30 | 2,526 | 2,530 | 2,510 | 2,513 | 3,700 | 2,513 |
| 2025-06-27 | 2,524 | 2,524 | 2,517 | 2,517 | 5,100 | 2,517 |
| 2025-06-26 | 2,509 | 2,521 | 2,509 | 2,521 | 4,300 | 2,521 |
| 2025-06-25 | 2,521 | 2,526 | 2,509 | 2,509 | 5,300 | 2,509 |
| 2025-06-24 | 2,528 | 2,528 | 2,511 | 2,525 | 1,600 | 2,525 |
| 2025-06-23 | 2,526 | 2,526 | 2,510 | 2,510 | 4,200 | 2,510 |
| 2025-06-20 | 2,510 | 2,524 | 2,510 | 2,510 | 2,800 | 2,510 |
| 2025-06-19 | 2,510 | 2,524 | 2,510 | 2,510 | 2,600 | 2,510 |
| 2025-06-18 | 2,527 | 2,530 | 2,510 | 2,510 | 5,700 | 2,510 |
| 2025-06-17 | 2,535 | 2,542 | 2,518 | 2,518 | 6,000 | 2,518 |
| 2025-06-16 | 2,532 | 2,547 | 2,527 | 2,544 | 6,500 | 2,544 |
| 2025-06-13 | 2,540 | 2,544 | 2,530 | 2,532 | 7,100 | 2,532 |
| 2025-06-12 | 2,560 | 2,561 | 2,540 | 2,541 | 6,500 | 2,541 |
| 2025-06-11 | 2,571 | 2,571 | 2,551 | 2,560 | 7,600 | 2,560 |
| 2025-06-10 | 2,571 | 2,585 | 2,571 | 2,571 | 3,000 | 2,571 |
| 2025-06-09 | 2,585 | 2,585 | 2,566 | 2,571 | 3,100 | 2,571 |
| 2025-06-06 | 2,565 | 2,582 | 2,565 | 2,581 | 2,900 | 2,581 |
| 2025-06-05 | 2,575 | 2,576 | 2,559 | 2,562 | 3,200 | 2,562 |
| 2025-06-04 | 2,559 | 2,584 | 2,558 | 2,565 | 1,800 | 2,565 |
| 2025-06-03 | 2,582 | 2,583 | 2,554 | 2,569 | 5,400 | 2,569 |
| 2025-06-02 | 2,565 | 2,578 | 2,553 | 2,570 | 4,800 | 2,570 |
| 2025-05-30 | 2,545 | 2,565 | 2,544 | 2,565 | 3,200 | 2,565 |
| 2025-05-29 | 2,562 | 2,565 | 2,547 | 2,553 | 7,300 | 2,553 |
| 2025-05-28 | 2,579 | 2,579 | 2,540 | 2,561 | 3,700 | 2,561 |
| 2025-05-27 | 2,571 | 2,578 | 2,552 | 2,554 | 4,300 | 2,554 |
| 2025-05-26 | 2,578 | 2,587 | 2,536 | 2,573 | 6,400 | 2,573 |
| 2025-05-23 | 2,543 | 2,582 | 2,530 | 2,569 | 7,000 | 2,569 |
| 2025-05-22 | 2,539 | 2,547 | 2,524 | 2,525 | 4,100 | 2,525 |
| 2025-05-21 | 2,537 | 2,548 | 2,519 | 2,545 | 8,200 | 2,545 |
| 2025-05-20 | 2,554 | 2,554 | 2,524 | 2,538 | 10,900 | 2,538 |
| 2025-05-19 | 2,534 | 2,565 | 2,534 | 2,561 | 11,700 | 2,561 |
| 2025-05-16 | 2,512 | 2,553 | 2,510 | 2,539 | 6,600 | 2,539 |
| 2025-05-15 | 2,599 | 2,599 | 2,513 | 2,513 | 17,000 | 2,513 |
| 2025-05-14 | 2,642 | 2,672 | 2,591 | 2,607 | 31,700 | 2,607 |
| 2025-05-13 | 2,655 | 2,663 | 2,640 | 2,642 | 7,100 | 2,642 |
| 2025-05-12 | 2,670 | 2,684 | 2,655 | 2,655 | 5,600 | 2,655 |
| 2025-05-09 | 2,636 | 2,670 | 2,636 | 2,668 | 7,500 | 2,668 |
| 2025-05-08 | 2,641 | 2,641 | 2,616 | 2,636 | 4,900 | 2,636 |
| 2025-05-07 | 2,621 | 2,642 | 2,620 | 2,641 | 5,500 | 2,641 |
| 2025-05-02 | 2,647 | 2,664 | 2,609 | 2,642 | 6,800 | 2,642 |
| 2025-05-01 | 2,676 | 2,750 | 2,606 | 2,635 | 40,200 | 2,635 |
| 2025-04-30 | 2,657 | 2,682 | 2,656 | 2,668 | 6,400 | 2,668 |
| 2025-04-28 | 2,701 | 2,705 | 2,653 | 2,653 | 34,300 | 2,653 |
| 2025-04-25 | 2,726 | 2,726 | 2,699 | 2,701 | 4,300 | 2,701 |
| 2025-04-24 | 2,785 | 2,803 | 2,701 | 2,727 | 6,400 | 2,727 |
| 2025-04-23 | 2,800 | 2,826 | 2,760 | 2,791 | 7,300 | 2,791 |
| 2025-04-22 | 2,706 | 2,799 | 2,706 | 2,782 | 10,700 | 2,782 |
| 2025-04-21 | 2,750 | 2,751 | 2,708 | 2,744 | 4,800 | 2,744 |
| 2025-04-18 | 2,685 | 2,736 | 2,685 | 2,733 | 6,300 | 2,733 |
| 2025-04-17 | 2,653 | 2,691 | 2,650 | 2,674 | 3,100 | 2,674 |
| 2025-04-16 | 2,699 | 2,727 | 2,666 | 2,666 | 3,000 | 2,666 |
| 2025-04-15 | 2,719 | 2,728 | 2,699 | 2,699 | 4,000 | 2,699 |
| 2025-04-14 | 2,699 | 2,730 | 2,666 | 2,728 | 5,700 | 2,728 |
| 2025-04-11 | 2,710 | 2,710 | 2,631 | 2,675 | 8,100 | 2,675 |
| 2025-04-10 | 2,619 | 2,705 | 2,619 | 2,705 | 7,100 | 2,705 |
| 2025-04-09 | 2,615 | 2,615 | 2,546 | 2,569 | 8,000 | 2,569 |
| 2025-04-08 | 2,489 | 2,621 | 2,466 | 2,621 | 10,300 | 2,621 |
| 2025-04-07 | 2,565 | 2,565 | 2,455 | 2,465 | 13,100 | 2,465 |
| 2025-04-04 | 2,711 | 2,711 | 2,596 | 2,596 | 15,900 | 2,596 |
| 2025-04-03 | 2,742 | 2,797 | 2,714 | 2,727 | 10,600 | 2,727 |
| 2025-04-02 | 2,780 | 2,780 | 2,755 | 2,756 | 6,600 | 2,756 |
| 2025-04-01 | 2,806 | 2,809 | 2,777 | 2,780 | 6,200 | 2,780 |
| 2025-03-31 | 2,820 | 2,820 | 2,780 | 2,780 | 7,800 | 2,780 |
| 2025-03-28 | 2,834 | 2,847 | 2,825 | 2,825 | 21,700 | 2,825 |
| 2025-03-27 | 2,852 | 2,870 | 2,852 | 2,855 | 94,800 | 2,855 |
| 2025-03-26 | 2,858 | 2,878 | 2,852 | 2,875 | 21,600 | 2,875 |
| 2025-03-25 | 2,855 | 2,861 | 2,851 | 2,858 | 13,200 | 2,858 |
| 2025-03-24 | 2,854 | 2,862 | 2,854 | 2,860 | 19,000 | 2,860 |
| 2025-03-21 | 2,850 | 2,862 | 2,850 | 2,860 | 12,600 | 2,860 |
| 2025-03-19 | 2,849 | 2,877 | 2,849 | 2,866 | 8,800 | 2,866 |
| 2025-03-18 | 2,832 | 2,870 | 2,832 | 2,870 | 8,300 | 2,870 |
| 2025-03-17 | 2,833 | 2,842 | 2,832 | 2,842 | 8,700 | 2,842 |
| 2025-03-14 | 2,835 | 2,848 | 2,834 | 2,834 | 8,000 | 2,834 |
| 2025-03-13 | 2,835 | 2,850 | 2,835 | 2,849 | 2,900 | 2,849 |
| 2025-03-12 | 2,847 | 2,858 | 2,837 | 2,837 | 4,900 | 2,837 |
| 2025-03-11 | 2,834 | 2,850 | 2,830 | 2,831 | 4,800 | 2,831 |
| 2025-03-10 | 2,832 | 2,837 | 2,830 | 2,837 | 6,000 | 2,837 |
| 2025-03-07 | 2,827 | 2,840 | 2,826 | 2,832 | 6,600 | 2,832 |
| 2025-03-06 | 2,833 | 2,845 | 2,823 | 2,845 | 5,700 | 2,845 |
| 2025-03-05 | 2,819 | 2,833 | 2,818 | 2,833 | 4,200 | 2,833 |
| 2025-03-04 | 2,826 | 2,828 | 2,813 | 2,821 | 4,100 | 2,821 |
| 2025-03-03 | 2,815 | 2,829 | 2,813 | 2,828 | 6,900 | 2,828 |
| 2025-02-28 | 2,828 | 2,830 | 2,811 | 2,815 | 3,200 | 2,815 |
| 2025-02-27 | 2,814 | 2,830 | 2,814 | 2,827 | 3,000 | 2,827 |
| 2025-02-26 | 2,822 | 2,829 | 2,805 | 2,810 | 4,600 | 2,810 |
| 2025-02-25 | 2,837 | 2,838 | 2,816 | 2,822 | 3,000 | 2,822 |
| 2025-02-21 | 2,856 | 2,856 | 2,823 | 2,837 | 2,600 | 2,837 |
| 2025-02-20 | 2,865 | 2,868 | 2,850 | 2,853 | 3,300 | 2,853 |
| 2025-02-19 | 2,842 | 2,878 | 2,842 | 2,878 | 4,700 | 2,878 |
| 2025-02-18 | 2,851 | 2,857 | 2,840 | 2,841 | 3,200 | 2,841 |
| 2025-02-17 | 2,851 | 2,866 | 2,851 | 2,861 | 2,300 | 2,861 |
| 2025-02-14 | 2,851 | 2,876 | 2,850 | 2,850 | 2,200 | 2,850 |
| 2025-02-13 | 2,877 | 2,877 | 2,851 | 2,851 | 2,300 | 2,851 |
| 2025-02-12 | 2,879 | 2,889 | 2,852 | 2,852 | 3,100 | 2,852 |
| 2025-02-10 | 2,896 | 2,928 | 2,876 | 2,876 | 3,700 | 2,876 |
| 2025-02-07 | 2,886 | 2,895 | 2,877 | 2,895 | 2,200 | 2,895 |
| 2025-02-06 | 2,864 | 2,899 | 2,857 | 2,886 | 2,800 | 2,886 |
| 2025-02-05 | 2,873 | 2,873 | 2,850 | 2,851 | 2,100 | 2,851 |
| 2025-02-04 | 2,890 | 2,892 | 2,823 | 2,823 | 2,600 | 2,823 |
| 2025-02-03 | 2,892 | 2,900 | 2,813 | 2,813 | 5,300 | 2,813 |
| 2025-01-31 | 2,874 | 2,920 | 2,874 | 2,900 | 1,000 | 2,900 |
| 2025-01-30 | 2,880 | 2,920 | 2,874 | 2,874 | 5,300 | 2,874 |
| 2025-01-29 | 2,890 | 2,899 | 2,858 | 2,876 | 2,200 | 2,876 |
| 2025-01-28 | 2,860 | 2,892 | 2,860 | 2,890 | 4,700 | 2,890 |
| 2025-01-27 | 2,857 | 2,857 | 2,837 | 2,850 | 1,400 | 2,850 |
| 2025-01-24 | 2,811 | 2,860 | 2,811 | 2,835 | 3,700 | 2,835 |
| 2025-01-23 | 2,830 | 2,839 | 2,818 | 2,833 | 2,500 | 2,833 |
| 2025-01-22 | 2,852 | 2,852 | 2,803 | 2,839 | 3,100 | 2,839 |
| 2025-01-21 | 2,849 | 2,874 | 2,836 | 2,836 | 3,200 | 2,836 |
| 2025-01-20 | 2,846 | 2,848 | 2,824 | 2,825 | 1,900 | 2,825 |
| 2025-01-17 | 2,853 | 2,853 | 2,820 | 2,823 | 2,800 | 2,823 |
| 2025-01-16 | 2,840 | 2,879 | 2,840 | 2,853 | 2,600 | 2,853 |
| 2025-01-15 | 2,870 | 2,870 | 2,822 | 2,840 | 3,400 | 2,840 |
| 2025-01-14 | 2,852 | 2,871 | 2,850 | 2,850 | 2,900 | 2,850 |
| 2025-01-10 | 2,871 | 2,881 | 2,861 | 2,861 | 1,300 | 2,861 |
| 2025-01-09 | 2,890 | 2,890 | 2,863 | 2,863 | 3,800 | 2,863 |
| 2025-01-08 | 2,886 | 2,890 | 2,881 | 2,882 | 1,700 | 2,882 |
| 2025-01-07 | 2,910 | 2,912 | 2,890 | 2,890 | 2,800 | 2,890 |
| 2025-01-06 | 2,949 | 2,950 | 2,910 | 2,910 | 4,800 | 2,910 |
分割・併合履歴 ： [2005-03-28]1株→1.2株