2902 太陽化学(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 | 2,320 | 2,348 | 2,320 | 2,333 | 1,000 | 2,333 |
| 2025-12-08 | 2,330 | 2,350 | 2,326 | 2,350 | 2,200 | 2,350 |
| 2025-12-05 | 2,322 | 2,325 | 2,303 | 2,325 | 3,100 | 2,325 |
| 2025-12-04 | 2,305 | 2,340 | 2,305 | 2,325 | 3,500 | 2,325 |
| 2025-12-03 | 2,316 | 2,319 | 2,303 | 2,319 | 4,000 | 2,319 |
| 2025-12-02 | 2,301 | 2,316 | 2,253 | 2,316 | 7,500 | 2,316 |
| 2025-12-01 | 2,300 | 2,340 | 2,288 | 2,319 | 4,500 | 2,319 |
| 2025-11-28 | 2,260 | 2,305 | 2,260 | 2,302 | 10,100 | 2,302 |
| 2025-11-27 | 2,270 | 2,278 | 2,251 | 2,260 | 2,700 | 2,260 |
| 2025-11-26 | 2,248 | 2,279 | 2,248 | 2,279 | 3,100 | 2,279 |
| 2025-11-25 | 2,229 | 2,270 | 2,229 | 2,270 | 3,200 | 2,270 |
| 2025-11-21 | 2,263 | 2,279 | 2,220 | 2,279 | 4,800 | 2,279 |
| 2025-11-20 | 2,263 | 2,269 | 2,242 | 2,269 | 1,000 | 2,269 |
| 2025-11-19 | 2,226 | 2,260 | 2,224 | 2,260 | 800 | 2,260 |
| 2025-11-18 | 2,280 | 2,290 | 2,230 | 2,259 | 4,700 | 2,259 |
| 2025-11-17 | 2,290 | 2,296 | 2,280 | 2,280 | 3,300 | 2,280 |
| 2025-11-14 | 2,310 | 2,311 | 2,285 | 2,300 | 3,000 | 2,300 |
| 2025-11-13 | 2,280 | 2,310 | 2,269 | 2,298 | 5,200 | 2,298 |
| 2025-11-12 | 2,250 | 2,280 | 2,250 | 2,280 | 6,500 | 2,280 |
| 2025-11-11 | 2,275 | 2,275 | 2,250 | 2,250 | 2,800 | 2,250 |
| 2025-11-10 | 2,250 | 2,260 | 2,220 | 2,260 | 4,000 | 2,260 |
| 2025-11-07 | 2,244 | 2,250 | 2,231 | 2,240 | 2,600 | 2,240 |
| 2025-11-06 | 2,201 | 2,250 | 2,201 | 2,250 | 5,600 | 2,250 |
| 2025-11-05 | 2,220 | 2,238 | 2,188 | 2,225 | 13,100 | 2,225 |
| 2025-11-04 | 2,199 | 2,237 | 1,921 | 2,142 | 43,600 | 2,142 |
| 2025-10-31 | 2,166 | 2,196 | 2,166 | 2,196 | 4,500 | 2,196 |
| 2025-10-30 | 2,175 | 2,195 | 2,154 | 2,165 | 2,500 | 2,165 |
| 2025-10-29 | 2,165 | 2,178 | 2,165 | 2,175 | 3,200 | 2,175 |
| 2025-10-28 | 2,169 | 2,183 | 2,165 | 2,165 | 5,300 | 2,165 |
| 2025-10-27 | 2,178 | 2,198 | 2,160 | 2,169 | 5,000 | 2,169 |
| 2025-10-24 | 2,165 | 2,218 | 2,160 | 2,178 | 3,400 | 2,178 |
| 2025-10-23 | 2,228 | 2,228 | 2,178 | 2,188 | 800 | 2,188 |
| 2025-10-22 | 2,210 | 2,228 | 2,181 | 2,228 | 1,500 | 2,228 |
| 2025-10-21 | 2,174 | 2,232 | 2,173 | 2,200 | 1,300 | 2,200 |
| 2025-10-20 | 2,188 | 2,195 | 2,188 | 2,194 | 2,500 | 2,194 |
| 2025-10-17 | 2,185 | 2,190 | 2,142 | 2,188 | 1,800 | 2,188 |
| 2025-10-16 | 2,194 | 2,195 | 2,160 | 2,160 | 1,400 | 2,160 |
| 2025-10-15 | 2,144 | 2,200 | 2,144 | 2,194 | 4,100 | 2,194 |
| 2025-10-14 | 2,100 | 2,160 | 2,100 | 2,138 | 2,100 | 2,138 |
| 2025-10-10 | 2,171 | 2,187 | 2,156 | 2,156 | 4,200 | 2,156 |
| 2025-10-09 | 2,211 | 2,213 | 2,152 | 2,200 | 5,700 | 2,200 |
| 2025-10-08 | 2,220 | 2,220 | 2,205 | 2,208 | 2,000 | 2,208 |
| 2025-10-07 | 2,224 | 2,227 | 2,204 | 2,213 | 1,600 | 2,213 |
| 2025-10-06 | 2,205 | 2,226 | 2,205 | 2,222 | 10,000 | 2,222 |
| 2025-10-03 | 2,220 | 2,273 | 2,212 | 2,215 | 4,500 | 2,215 |
| 2025-10-02 | 2,220 | 2,297 | 2,220 | 2,260 | 3,400 | 2,260 |
| 2025-10-01 | 2,322 | 2,335 | 2,310 | 2,315 | 5,800 | 2,315 |
| 2025-09-30 | 2,330 | 2,340 | 2,318 | 2,322 | 4,100 | 2,322 |
| 2025-09-29 | 2,282 | 2,320 | 2,282 | 2,315 | 4,000 | 2,315 |
| 2025-09-26 | 2,270 | 2,284 | 2,256 | 2,278 | 3,600 | 2,278 |
| 2025-09-25 | 2,250 | 2,270 | 2,246 | 2,246 | 6,400 | 2,246 |
| 2025-09-24 | 2,235 | 2,250 | 2,200 | 2,250 | 6,200 | 2,250 |
| 2025-09-22 | 2,198 | 2,220 | 2,183 | 2,220 | 4,900 | 2,220 |
| 2025-09-19 | 2,183 | 2,200 | 2,168 | 2,197 | 6,200 | 2,197 |
| 2025-09-18 | 2,165 | 2,195 | 2,160 | 2,183 | 6,600 | 2,183 |
| 2025-09-17 | 2,160 | 2,160 | 2,140 | 2,157 | 3,100 | 2,157 |
| 2025-09-16 | 2,163 | 2,163 | 2,150 | 2,155 | 3,800 | 2,155 |
| 2025-09-12 | 2,141 | 2,150 | 2,124 | 2,124 | 2,800 | 2,124 |
| 2025-09-11 | 2,149 | 2,158 | 2,135 | 2,135 | 1,800 | 2,135 |
| 2025-09-10 | 2,148 | 2,169 | 2,125 | 2,128 | 4,000 | 2,128 |
| 2025-09-09 | 2,171 | 2,171 | 2,099 | 2,123 | 17,900 | 2,123 |
| 2025-09-08 | 2,185 | 2,195 | 2,167 | 2,188 | 2,500 | 2,188 |
| 2025-09-05 | 2,198 | 2,198 | 2,151 | 2,190 | 4,800 | 2,190 |
| 2025-09-04 | 2,225 | 2,225 | 2,130 | 2,130 | 7,000 | 2,130 |
| 2025-09-03 | 2,173 | 2,239 | 2,173 | 2,222 | 8,100 | 2,222 |
| 2025-09-02 | 2,167 | 2,200 | 2,156 | 2,171 | 6,600 | 2,171 |
| 2025-09-01 | 2,100 | 2,150 | 2,097 | 2,150 | 4,700 | 2,150 |
| 2025-08-29 | 2,100 | 2,110 | 2,096 | 2,110 | 7,300 | 2,110 |
| 2025-08-28 | 2,094 | 2,099 | 2,094 | 2,099 | 2,500 | 2,099 |
| 2025-08-27 | 2,090 | 2,094 | 2,090 | 2,094 | 3,200 | 2,094 |
| 2025-08-26 | 2,090 | 2,090 | 2,060 | 2,086 | 1,000 | 2,086 |
| 2025-08-25 | 2,066 | 2,093 | 2,066 | 2,090 | 3,000 | 2,090 |
| 2025-08-22 | 2,056 | 2,090 | 2,040 | 2,089 | 3,800 | 2,089 |
| 2025-08-21 | 2,046 | 2,074 | 2,046 | 2,074 | 1,500 | 2,074 |
| 2025-08-20 | 2,060 | 2,080 | 2,015 | 2,078 | 3,700 | 2,078 |
| 2025-08-19 | 2,071 | 2,085 | 2,060 | 2,060 | 3,200 | 2,060 |
| 2025-08-18 | 2,050 | 2,070 | 2,050 | 2,070 | 3,900 | 2,070 |
| 2025-08-15 | 2,080 | 2,092 | 2,070 | 2,070 | 1,800 | 2,070 |
| 2025-08-14 | 2,091 | 2,091 | 2,080 | 2,080 | 2,300 | 2,080 |
| 2025-08-13 | 2,095 | 2,095 | 2,052 | 2,087 | 3,700 | 2,087 |
| 2025-08-12 | 2,052 | 2,068 | 2,031 | 2,045 | 14,900 | 2,045 |
| 2025-08-08 | 2,000 | 2,019 | 2,000 | 2,019 | 4,200 | 2,019 |
| 2025-08-07 | 2,000 | 2,009 | 1,981 | 2,000 | 5,200 | 2,000 |
| 2025-08-06 | 2,007 | 2,009 | 2,000 | 2,000 | 6,300 | 2,000 |
| 2025-08-05 | 2,000 | 2,007 | 1,997 | 2,000 | 11,000 | 2,000 |
| 2025-08-04 | 1,960 | 1,984 | 1,950 | 1,981 | 4,200 | 1,981 |
| 2025-08-01 | 1,949 | 1,960 | 1,940 | 1,960 | 3,900 | 1,960 |
| 2025-07-31 | 1,940 | 1,950 | 1,939 | 1,939 | 3,700 | 1,939 |
| 2025-07-30 | 1,933 | 1,940 | 1,933 | 1,939 | 3,300 | 1,939 |
| 2025-07-29 | 1,940 | 1,940 | 1,930 | 1,933 | 2,000 | 1,933 |
| 2025-07-28 | 1,926 | 1,942 | 1,926 | 1,929 | 3,600 | 1,929 |
| 2025-07-25 | 1,924 | 1,946 | 1,924 | 1,924 | 2,300 | 1,924 |
| 2025-07-24 | 1,958 | 1,958 | 1,918 | 1,924 | 4,200 | 1,924 |
| 2025-07-23 | 1,918 | 1,951 | 1,912 | 1,951 | 7,100 | 1,951 |
| 2025-07-22 | 1,931 | 1,934 | 1,914 | 1,918 | 3,800 | 1,918 |
| 2025-07-18 | 1,925 | 1,932 | 1,923 | 1,923 | 4,000 | 1,923 |
| 2025-07-17 | 1,937 | 1,938 | 1,912 | 1,931 | 4,200 | 1,931 |
| 2025-07-16 | 1,923 | 1,937 | 1,918 | 1,937 | 6,400 | 1,937 |
| 2025-07-15 | 1,921 | 1,925 | 1,921 | 1,922 | 2,500 | 1,922 |
| 2025-07-14 | 1,923 | 1,925 | 1,920 | 1,921 | 2,300 | 1,921 |
| 2025-07-11 | 1,924 | 1,924 | 1,923 | 1,923 | 700 | 1,923 |
| 2025-07-10 | 1,947 | 1,947 | 1,922 | 1,922 | 2,300 | 1,922 |
| 2025-07-09 | 1,923 | 1,947 | 1,923 | 1,947 | 2,300 | 1,947 |
| 2025-07-08 | 1,929 | 1,932 | 1,921 | 1,923 | 1,000 | 1,923 |
| 2025-07-07 | 1,915 | 1,930 | 1,915 | 1,916 | 6,200 | 1,916 |
| 2025-07-04 | 1,945 | 1,975 | 1,901 | 1,947 | 8,300 | 1,947 |
| 2025-07-03 | 1,980 | 1,980 | 1,922 | 1,945 | 9,600 | 1,945 |
| 2025-07-02 | 1,942 | 1,942 | 1,926 | 1,940 | 28,200 | 1,940 |
| 2025-07-01 | 1,895 | 1,926 | 1,891 | 1,926 | 12,600 | 1,926 |
| 2025-06-30 | 1,876 | 2,000 | 1,876 | 1,891 | 25,400 | 1,891 |
| 2025-06-27 | 1,845 | 1,876 | 1,845 | 1,876 | 7,100 | 1,876 |
| 2025-06-26 | 1,820 | 1,860 | 1,820 | 1,842 | 5,900 | 1,842 |
| 2025-06-25 | 1,800 | 1,820 | 1,800 | 1,804 | 5,700 | 1,804 |
| 2025-06-24 | 1,803 | 1,810 | 1,791 | 1,797 | 3,000 | 1,797 |
| 2025-06-23 | 1,810 | 1,812 | 1,777 | 1,800 | 4,000 | 1,800 |
| 2025-06-20 | 1,770 | 1,807 | 1,765 | 1,807 | 9,500 | 1,807 |
| 2025-06-19 | 1,760 | 1,770 | 1,760 | 1,763 | 1,400 | 1,763 |
| 2025-06-18 | 1,750 | 1,758 | 1,745 | 1,758 | 1,500 | 1,758 |
| 2025-06-17 | 1,750 | 1,759 | 1,747 | 1,747 | 3,500 | 1,747 |
| 2025-06-16 | 1,750 | 1,759 | 1,744 | 1,747 | 3,900 | 1,747 |
| 2025-06-13 | 1,750 | 1,764 | 1,747 | 1,764 | 3,000 | 1,764 |
| 2025-06-12 | 1,755 | 1,760 | 1,748 | 1,759 | 7,000 | 1,759 |
| 2025-06-11 | 1,774 | 1,778 | 1,744 | 1,755 | 7,400 | 1,755 |
| 2025-06-10 | 1,771 | 1,777 | 1,752 | 1,755 | 3,200 | 1,755 |
| 2025-06-09 | 1,757 | 1,764 | 1,750 | 1,750 | 1,800 | 1,750 |
| 2025-06-06 | 1,766 | 1,766 | 1,736 | 1,765 | 1,200 | 1,765 |
| 2025-06-05 | 1,765 | 1,765 | 1,736 | 1,736 | 2,300 | 1,736 |
| 2025-06-04 | 1,750 | 1,755 | 1,743 | 1,743 | 3,700 | 1,743 |
| 2025-06-03 | 1,749 | 1,751 | 1,742 | 1,751 | 1,300 | 1,751 |
| 2025-06-02 | 1,740 | 1,748 | 1,740 | 1,748 | 4,300 | 1,748 |
| 2025-05-30 | 1,731 | 1,742 | 1,731 | 1,742 | 1,800 | 1,742 |
| 2025-05-29 | 1,738 | 1,742 | 1,730 | 1,730 | 2,700 | 1,730 |
| 2025-05-28 | 1,737 | 1,742 | 1,737 | 1,737 | 1,900 | 1,737 |
| 2025-05-27 | 1,753 | 1,753 | 1,735 | 1,737 | 9,300 | 1,737 |
| 2025-05-26 | 1,748 | 1,763 | 1,745 | 1,755 | 3,100 | 1,755 |
| 2025-05-23 | 1,748 | 1,759 | 1,745 | 1,754 | 1,700 | 1,754 |
| 2025-05-22 | 1,741 | 1,761 | 1,741 | 1,748 | 3,000 | 1,748 |
| 2025-05-21 | 1,734 | 1,750 | 1,734 | 1,741 | 1,400 | 1,741 |
| 2025-05-20 | 1,775 | 1,775 | 1,727 | 1,732 | 5,400 | 1,732 |
| 2025-05-19 | 1,764 | 1,773 | 1,750 | 1,772 | 8,000 | 1,772 |
| 2025-05-16 | 1,738 | 1,757 | 1,733 | 1,757 | 6,800 | 1,757 |
| 2025-05-15 | 1,745 | 1,745 | 1,730 | 1,737 | 1,400 | 1,737 |
| 2025-05-14 | 1,734 | 1,743 | 1,732 | 1,732 | 2,400 | 1,732 |
| 2025-05-13 | 1,750 | 1,761 | 1,734 | 1,750 | 2,600 | 1,750 |
| 2025-05-12 | 1,740 | 1,749 | 1,732 | 1,749 | 3,500 | 1,749 |
| 2025-05-09 | 1,732 | 1,749 | 1,732 | 1,733 | 5,300 | 1,733 |
| 2025-05-08 | 1,750 | 1,755 | 1,713 | 1,732 | 14,900 | 1,732 |
| 2025-05-07 | 1,729 | 1,745 | 1,715 | 1,745 | 15,100 | 1,745 |
| 2025-05-02 | 1,729 | 1,733 | 1,720 | 1,725 | 3,200 | 1,725 |
| 2025-05-01 | 1,710 | 1,740 | 1,710 | 1,720 | 2,300 | 1,720 |
| 2025-04-30 | 1,691 | 1,710 | 1,691 | 1,710 | 4,300 | 1,710 |
| 2025-04-28 | 1,699 | 1,700 | 1,691 | 1,691 | 1,300 | 1,691 |
| 2025-04-25 | 1,680 | 1,695 | 1,678 | 1,690 | 2,100 | 1,690 |
| 2025-04-24 | 1,685 | 1,685 | 1,683 | 1,683 | 700 | 1,683 |
| 2025-04-23 | 1,686 | 1,700 | 1,686 | 1,688 | 900 | 1,688 |
| 2025-04-22 | 1,695 | 1,700 | 1,694 | 1,700 | 1,900 | 1,700 |
| 2025-04-21 | 1,698 | 1,705 | 1,669 | 1,680 | 5,000 | 1,680 |
| 2025-04-18 | 1,678 | 1,690 | 1,678 | 1,690 | 1,600 | 1,690 |
| 2025-04-17 | 1,653 | 1,672 | 1,653 | 1,670 | 1,100 | 1,670 |
| 2025-04-16 | 1,634 | 1,678 | 1,634 | 1,637 | 2,300 | 1,637 |
| 2025-04-15 | 1,655 | 1,671 | 1,629 | 1,660 | 2,100 | 1,660 |
| 2025-04-14 | 1,630 | 1,652 | 1,605 | 1,644 | 3,800 | 1,644 |
| 2025-04-11 | 1,610 | 1,640 | 1,551 | 1,604 | 3,200 | 1,604 |
| 2025-04-10 | 1,620 | 1,639 | 1,601 | 1,610 | 4,100 | 1,610 |
| 2025-04-09 | 1,580 | 1,580 | 1,545 | 1,545 | 3,900 | 1,545 |
| 2025-04-08 | 1,540 | 1,595 | 1,540 | 1,593 | 6,000 | 1,593 |
| 2025-04-07 | 1,500 | 1,539 | 1,478 | 1,504 | 20,700 | 1,504 |
| 2025-04-04 | 1,640 | 1,650 | 1,600 | 1,607 | 9,300 | 1,607 |
| 2025-04-03 | 1,660 | 1,680 | 1,650 | 1,680 | 6,100 | 1,680 |
| 2025-04-02 | 1,720 | 1,720 | 1,675 | 1,678 | 5,700 | 1,678 |
| 2025-04-01 | 1,709 | 1,710 | 1,700 | 1,701 | 2,700 | 1,701 |
| 2025-03-31 | 1,735 | 1,735 | 1,663 | 1,727 | 5,500 | 1,727 |
| 2025-03-28 | 1,745 | 1,759 | 1,705 | 1,735 | 3,500 | 1,735 |
| 2025-03-27 | 1,795 | 1,800 | 1,781 | 1,795 | 8,000 | 1,795 |
| 2025-03-26 | 1,790 | 1,798 | 1,788 | 1,795 | 2,300 | 1,795 |
| 2025-03-25 | 1,797 | 1,798 | 1,786 | 1,786 | 2,600 | 1,786 |
| 2025-03-24 | 1,788 | 1,791 | 1,787 | 1,790 | 6,200 | 1,790 |
| 2025-03-21 | 1,742 | 1,785 | 1,742 | 1,782 | 6,300 | 1,782 |
| 2025-03-19 | 1,745 | 1,775 | 1,742 | 1,742 | 5,600 | 1,742 |
| 2025-03-18 | 1,745 | 1,749 | 1,743 | 1,743 | 2,100 | 1,743 |
| 2025-03-17 | 1,740 | 1,748 | 1,740 | 1,741 | 2,800 | 1,741 |
| 2025-03-14 | 1,733 | 1,745 | 1,725 | 1,745 | 2,100 | 1,745 |
| 2025-03-13 | 1,730 | 1,737 | 1,730 | 1,730 | 2,000 | 1,730 |
| 2025-03-12 | 1,712 | 1,739 | 1,702 | 1,737 | 2,100 | 1,737 |
| 2025-03-11 | 1,737 | 1,738 | 1,712 | 1,738 | 900 | 1,738 |
| 2025-03-10 | 1,740 | 1,740 | 1,736 | 1,739 | 2,200 | 1,739 |
| 2025-03-07 | 1,767 | 1,767 | 1,751 | 1,751 | 2,800 | 1,751 |
| 2025-03-06 | 1,788 | 1,788 | 1,767 | 1,767 | 1,000 | 1,767 |
| 2025-03-05 | 1,784 | 1,788 | 1,758 | 1,785 | 5,400 | 1,785 |
| 2025-03-04 | 1,750 | 1,770 | 1,735 | 1,765 | 2,800 | 1,765 |
| 2025-03-03 | 1,730 | 1,764 | 1,717 | 1,764 | 8,500 | 1,764 |
| 2025-02-28 | 1,735 | 1,748 | 1,700 | 1,730 | 5,200 | 1,730 |
| 2025-02-27 | 1,724 | 1,735 | 1,724 | 1,735 | 5,700 | 1,735 |
| 2025-02-26 | 1,733 | 1,733 | 1,698 | 1,724 | 3,600 | 1,724 |
| 2025-02-25 | 1,709 | 1,711 | 1,680 | 1,711 | 7,000 | 1,711 |
| 2025-02-21 | 1,740 | 1,749 | 1,701 | 1,711 | 5,700 | 1,711 |
| 2025-02-20 | 1,709 | 1,764 | 1,709 | 1,748 | 10,900 | 1,748 |
| 2025-02-19 | 1,725 | 1,759 | 1,716 | 1,740 | 9,900 | 1,740 |
| 2025-02-18 | 1,720 | 1,725 | 1,705 | 1,715 | 9,300 | 1,715 |
| 2025-02-17 | 1,698 | 1,717 | 1,698 | 1,705 | 16,300 | 1,705 |
| 2025-02-14 | 1,686 | 1,709 | 1,682 | 1,700 | 11,400 | 1,700 |
| 2025-02-13 | 1,670 | 1,698 | 1,670 | 1,686 | 10,700 | 1,686 |
| 2025-02-12 | 1,703 | 1,733 | 1,660 | 1,665 | 34,400 | 1,665 |
| 2025-02-10 | 1,560 | 1,571 | 1,559 | 1,567 | 8,100 | 1,567 |
| 2025-02-07 | 1,578 | 1,578 | 1,560 | 1,570 | 1,500 | 1,570 |
| 2025-02-06 | 1,575 | 1,578 | 1,558 | 1,578 | 5,800 | 1,578 |
| 2025-02-05 | 1,556 | 1,578 | 1,556 | 1,578 | 10,700 | 1,578 |
| 2025-02-04 | 1,560 | 1,562 | 1,556 | 1,556 | 3,500 | 1,556 |
| 2025-02-03 | 1,551 | 1,555 | 1,550 | 1,554 | 4,000 | 1,554 |
| 2025-01-31 | 1,548 | 1,550 | 1,548 | 1,550 | 3,900 | 1,550 |
| 2025-01-30 | 1,545 | 1,549 | 1,543 | 1,548 | 1,500 | 1,548 |
| 2025-01-29 | 1,543 | 1,543 | 1,543 | 1,543 | 700 | 1,543 |
| 2025-01-28 | 1,542 | 1,544 | 1,539 | 1,539 | 1,200 | 1,539 |
| 2025-01-27 | 1,539 | 1,540 | 1,532 | 1,539 | 7,200 | 1,539 |
| 2025-01-24 | 1,532 | 1,538 | 1,532 | 1,538 | 600 | 1,538 |
| 2025-01-23 | 1,530 | 1,538 | 1,522 | 1,538 | 1,700 | 1,538 |
| 2025-01-22 | 1,538 | 1,539 | 1,533 | 1,533 | 600 | 1,533 |
| 2025-01-21 | 1,533 | 1,539 | 1,531 | 1,531 | 1,100 | 1,531 |
| 2025-01-20 | 1,540 | 1,540 | 1,540 | 1,540 | 2,400 | 1,540 |
| 2025-01-17 | 1,538 | 1,540 | 1,534 | 1,540 | 1,000 | 1,540 |
| 2025-01-16 | 1,530 | 1,548 | 1,530 | 1,548 | 4,200 | 1,548 |
| 2025-01-15 | 1,529 | 1,532 | 1,525 | 1,530 | 1,600 | 1,530 |
| 2025-01-14 | 1,535 | 1,535 | 1,530 | 1,530 | 3,300 | 1,530 |
| 2025-01-10 | 1,533 | 1,534 | 1,533 | 1,534 | 800 | 1,534 |
| 2025-01-09 | 1,547 | 1,550 | 1,532 | 1,537 | 3,200 | 1,537 |
| 2025-01-08 | 1,552 | 1,552 | 1,530 | 1,532 | 5,100 | 1,532 |
| 2025-01-07 | 1,532 | 1,538 | 1,530 | 1,530 | 4,200 | 1,530 |
| 2025-01-06 | 1,524 | 1,530 | 1,522 | 1,530 | 9,000 | 1,530 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株