3075 (株)銚子丸 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 | 1,547 | 1,548 | 1,541 | 1,548 | 5,400 | 1,548 |
| 2025-12-11 | 1,545 | 1,547 | 1,544 | 1,544 | 4,800 | 1,544 |
| 2025-12-10 | 1,547 | 1,548 | 1,541 | 1,545 | 4,100 | 1,545 |
| 2025-12-09 | 1,534 | 1,549 | 1,534 | 1,543 | 7,700 | 1,543 |
| 2025-12-08 | 1,534 | 1,539 | 1,524 | 1,539 | 7,800 | 1,539 |
| 2025-12-05 | 1,523 | 1,534 | 1,523 | 1,534 | 3,600 | 1,534 |
| 2025-12-04 | 1,528 | 1,532 | 1,520 | 1,523 | 6,900 | 1,523 |
| 2025-12-03 | 1,540 | 1,540 | 1,530 | 1,532 | 5,100 | 1,532 |
| 2025-12-02 | 1,535 | 1,535 | 1,527 | 1,535 | 3,800 | 1,535 |
| 2025-12-01 | 1,525 | 1,530 | 1,520 | 1,530 | 5,300 | 1,530 |
| 2025-11-28 | 1,523 | 1,527 | 1,516 | 1,524 | 6,000 | 1,524 |
| 2025-11-27 | 1,516 | 1,524 | 1,516 | 1,521 | 5,800 | 1,521 |
| 2025-11-26 | 1,522 | 1,522 | 1,516 | 1,517 | 5,500 | 1,517 |
| 2025-11-25 | 1,513 | 1,524 | 1,513 | 1,515 | 6,100 | 1,515 |
| 2025-11-21 | 1,508 | 1,516 | 1,508 | 1,513 | 4,300 | 1,513 |
| 2025-11-20 | 1,510 | 1,516 | 1,506 | 1,515 | 4,900 | 1,515 |
| 2025-11-19 | 1,515 | 1,515 | 1,506 | 1,510 | 6,100 | 1,510 |
| 2025-11-18 | 1,519 | 1,519 | 1,507 | 1,507 | 9,300 | 1,507 |
| 2025-11-17 | 1,520 | 1,524 | 1,510 | 1,511 | 7,500 | 1,511 |
| 2025-11-14 | 1,520 | 1,526 | 1,520 | 1,520 | 1,600 | 1,520 |
| 2025-11-13 | 1,527 | 1,530 | 1,520 | 1,520 | 4,200 | 1,520 |
| 2025-11-12 | 1,529 | 1,531 | 1,523 | 1,527 | 4,500 | 1,527 |
| 2025-11-11 | 1,525 | 1,528 | 1,523 | 1,528 | 4,000 | 1,528 |
| 2025-11-10 | 1,515 | 1,529 | 1,507 | 1,529 | 11,600 | 1,529 |
| 2025-11-07 | 1,512 | 1,517 | 1,506 | 1,517 | 2,500 | 1,517 |
| 2025-11-06 | 1,511 | 1,515 | 1,506 | 1,506 | 11,000 | 1,506 |
| 2025-11-05 | 1,525 | 1,525 | 1,511 | 1,511 | 5,900 | 1,511 |
| 2025-11-04 | 1,525 | 1,528 | 1,517 | 1,518 | 5,500 | 1,518 |
| 2025-10-31 | 1,536 | 1,536 | 1,524 | 1,525 | 3,600 | 1,525 |
| 2025-10-30 | 1,516 | 1,538 | 1,513 | 1,513 | 9,900 | 1,513 |
| 2025-10-29 | 1,531 | 1,534 | 1,514 | 1,514 | 10,400 | 1,514 |
| 2025-10-28 | 1,540 | 1,540 | 1,527 | 1,527 | 6,200 | 1,527 |
| 2025-10-27 | 1,520 | 1,530 | 1,520 | 1,526 | 10,600 | 1,526 |
| 2025-10-24 | 1,530 | 1,530 | 1,520 | 1,520 | 8,300 | 1,520 |
| 2025-10-23 | 1,528 | 1,530 | 1,521 | 1,522 | 5,500 | 1,522 |
| 2025-10-22 | 1,533 | 1,540 | 1,528 | 1,528 | 7,200 | 1,528 |
| 2025-10-21 | 1,533 | 1,545 | 1,531 | 1,531 | 8,000 | 1,531 |
| 2025-10-20 | 1,534 | 1,539 | 1,531 | 1,531 | 5,100 | 1,531 |
| 2025-10-17 | 1,534 | 1,534 | 1,528 | 1,533 | 4,200 | 1,533 |
| 2025-10-16 | 1,528 | 1,539 | 1,521 | 1,534 | 14,100 | 1,534 |
| 2025-10-15 | 1,539 | 1,546 | 1,524 | 1,524 | 8,600 | 1,524 |
| 2025-10-14 | 1,542 | 1,542 | 1,518 | 1,526 | 32,300 | 1,526 |
| 2025-10-10 | 1,560 | 1,567 | 1,554 | 1,560 | 14,600 | 1,560 |
| 2025-10-09 | 1,585 | 1,586 | 1,573 | 1,573 | 5,500 | 1,573 |
| 2025-10-08 | 1,565 | 1,584 | 1,565 | 1,583 | 7,700 | 1,583 |
| 2025-10-07 | 1,570 | 1,574 | 1,562 | 1,565 | 7,900 | 1,565 |
| 2025-10-06 | 1,574 | 1,577 | 1,562 | 1,574 | 7,100 | 1,574 |
| 2025-10-03 | 1,566 | 1,588 | 1,566 | 1,572 | 12,300 | 1,572 |
| 2025-10-02 | 1,569 | 1,596 | 1,568 | 1,568 | 9,600 | 1,568 |
| 2025-10-01 | 1,584 | 1,589 | 1,570 | 1,571 | 9,800 | 1,571 |
| 2025-09-30 | 1,586 | 1,598 | 1,586 | 1,591 | 7,300 | 1,591 |
| 2025-09-29 | 1,594 | 1,594 | 1,580 | 1,594 | 13,900 | 1,594 |
| 2025-09-26 | 1,581 | 1,595 | 1,580 | 1,590 | 13,100 | 1,590 |
| 2025-09-25 | 1,589 | 1,595 | 1,585 | 1,589 | 8,600 | 1,589 |
| 2025-09-24 | 1,577 | 1,590 | 1,576 | 1,589 | 15,500 | 1,589 |
| 2025-09-22 | 1,579 | 1,581 | 1,570 | 1,581 | 16,000 | 1,581 |
| 2025-09-19 | 1,580 | 1,580 | 1,568 | 1,576 | 7,400 | 1,576 |
| 2025-09-18 | 1,570 | 1,581 | 1,570 | 1,578 | 9,100 | 1,578 |
| 2025-09-17 | 1,563 | 1,570 | 1,555 | 1,570 | 5,800 | 1,570 |
| 2025-09-16 | 1,565 | 1,567 | 1,553 | 1,563 | 13,700 | 1,563 |
| 2025-09-12 | 1,572 | 1,572 | 1,562 | 1,565 | 7,200 | 1,565 |
| 2025-09-11 | 1,573 | 1,573 | 1,565 | 1,572 | 6,600 | 1,572 |
| 2025-09-10 | 1,576 | 1,579 | 1,567 | 1,573 | 8,100 | 1,573 |
| 2025-09-09 | 1,574 | 1,581 | 1,571 | 1,576 | 6,700 | 1,576 |
| 2025-09-08 | 1,574 | 1,583 | 1,574 | 1,577 | 8,700 | 1,577 |
| 2025-09-05 | 1,558 | 1,575 | 1,556 | 1,571 | 9,100 | 1,571 |
| 2025-09-04 | 1,539 | 1,585 | 1,539 | 1,564 | 25,200 | 1,564 |
| 2025-09-03 | 1,543 | 1,546 | 1,535 | 1,539 | 16,700 | 1,539 |
| 2025-09-02 | 1,541 | 1,568 | 1,541 | 1,549 | 7,300 | 1,549 |
| 2025-09-01 | 1,563 | 1,570 | 1,536 | 1,540 | 15,600 | 1,540 |
| 2025-08-29 | 1,559 | 1,569 | 1,531 | 1,563 | 25,300 | 1,563 |
| 2025-08-28 | 1,571 | 1,576 | 1,548 | 1,558 | 44,100 | 1,558 |
| 2025-08-27 | 1,622 | 1,625 | 1,611 | 1,611 | 35,500 | 1,611 |
| 2025-08-26 | 1,615 | 1,628 | 1,613 | 1,628 | 20,100 | 1,628 |
| 2025-08-25 | 1,612 | 1,619 | 1,611 | 1,613 | 17,300 | 1,613 |
| 2025-08-22 | 1,608 | 1,613 | 1,608 | 1,610 | 11,900 | 1,610 |
| 2025-08-21 | 1,599 | 1,612 | 1,599 | 1,612 | 14,700 | 1,612 |
| 2025-08-20 | 1,600 | 1,604 | 1,595 | 1,604 | 14,900 | 1,604 |
| 2025-08-19 | 1,600 | 1,609 | 1,599 | 1,600 | 16,000 | 1,600 |
| 2025-08-18 | 1,589 | 1,599 | 1,585 | 1,599 | 17,500 | 1,599 |
| 2025-08-15 | 1,588 | 1,589 | 1,582 | 1,588 | 10,500 | 1,588 |
| 2025-08-14 | 1,578 | 1,588 | 1,577 | 1,588 | 10,800 | 1,588 |
| 2025-08-13 | 1,584 | 1,585 | 1,576 | 1,583 | 8,200 | 1,583 |
| 2025-08-12 | 1,583 | 1,583 | 1,571 | 1,582 | 12,500 | 1,582 |
| 2025-08-08 | 1,577 | 1,584 | 1,573 | 1,573 | 15,000 | 1,573 |
| 2025-08-07 | 1,575 | 1,578 | 1,571 | 1,575 | 5,800 | 1,575 |
| 2025-08-06 | 1,572 | 1,576 | 1,555 | 1,575 | 10,200 | 1,575 |
| 2025-08-05 | 1,586 | 1,586 | 1,570 | 1,572 | 9,400 | 1,572 |
| 2025-08-04 | 1,570 | 1,571 | 1,560 | 1,568 | 11,400 | 1,568 |
| 2025-08-01 | 1,570 | 1,573 | 1,550 | 1,573 | 8,800 | 1,573 |
| 2025-07-31 | 1,554 | 1,570 | 1,550 | 1,570 | 10,900 | 1,570 |
| 2025-07-30 | 1,549 | 1,553 | 1,543 | 1,547 | 5,000 | 1,547 |
| 2025-07-29 | 1,549 | 1,550 | 1,542 | 1,550 | 7,800 | 1,550 |
| 2025-07-28 | 1,543 | 1,548 | 1,543 | 1,548 | 8,800 | 1,548 |
| 2025-07-25 | 1,542 | 1,543 | 1,533 | 1,543 | 6,900 | 1,543 |
| 2025-07-24 | 1,534 | 1,543 | 1,532 | 1,532 | 6,500 | 1,532 |
| 2025-07-23 | 1,540 | 1,549 | 1,534 | 1,534 | 13,500 | 1,534 |
| 2025-07-22 | 1,540 | 1,540 | 1,534 | 1,539 | 9,600 | 1,539 |
| 2025-07-18 | 1,535 | 1,538 | 1,533 | 1,536 | 3,900 | 1,536 |
| 2025-07-17 | 1,529 | 1,535 | 1,529 | 1,533 | 4,300 | 1,533 |
| 2025-07-16 | 1,529 | 1,532 | 1,528 | 1,531 | 3,500 | 1,531 |
| 2025-07-15 | 1,530 | 1,532 | 1,525 | 1,529 | 4,200 | 1,529 |
| 2025-07-14 | 1,537 | 1,537 | 1,521 | 1,524 | 11,400 | 1,524 |
| 2025-07-11 | 1,517 | 1,524 | 1,515 | 1,524 | 12,200 | 1,524 |
| 2025-07-10 | 1,515 | 1,516 | 1,512 | 1,516 | 3,000 | 1,516 |
| 2025-07-09 | 1,516 | 1,516 | 1,509 | 1,514 | 2,800 | 1,514 |
| 2025-07-08 | 1,511 | 1,516 | 1,511 | 1,516 | 2,700 | 1,516 |
| 2025-07-07 | 1,511 | 1,516 | 1,511 | 1,511 | 4,400 | 1,511 |
| 2025-07-04 | 1,510 | 1,512 | 1,509 | 1,511 | 3,600 | 1,511 |
| 2025-07-03 | 1,507 | 1,510 | 1,507 | 1,508 | 1,300 | 1,508 |
| 2025-07-02 | 1,505 | 1,510 | 1,505 | 1,507 | 2,700 | 1,507 |
| 2025-07-01 | 1,504 | 1,510 | 1,501 | 1,507 | 5,400 | 1,507 |
| 2025-06-30 | 1,507 | 1,510 | 1,500 | 1,505 | 7,700 | 1,505 |
| 2025-06-27 | 1,507 | 1,516 | 1,507 | 1,507 | 2,500 | 1,507 |
| 2025-06-26 | 1,515 | 1,515 | 1,506 | 1,506 | 4,300 | 1,506 |
| 2025-06-25 | 1,514 | 1,516 | 1,511 | 1,515 | 1,800 | 1,515 |
| 2025-06-24 | 1,512 | 1,515 | 1,511 | 1,512 | 6,600 | 1,512 |
| 2025-06-23 | 1,509 | 1,512 | 1,505 | 1,511 | 6,400 | 1,511 |
| 2025-06-20 | 1,504 | 1,506 | 1,504 | 1,504 | 3,500 | 1,504 |
| 2025-06-19 | 1,501 | 1,504 | 1,501 | 1,504 | 1,700 | 1,504 |
| 2025-06-18 | 1,503 | 1,504 | 1,501 | 1,501 | 2,600 | 1,501 |
| 2025-06-17 | 1,500 | 1,502 | 1,499 | 1,501 | 1,400 | 1,501 |
| 2025-06-16 | 1,508 | 1,508 | 1,498 | 1,501 | 2,400 | 1,501 |
| 2025-06-13 | 1,508 | 1,508 | 1,493 | 1,508 | 11,500 | 1,508 |
| 2025-06-12 | 1,508 | 1,510 | 1,505 | 1,506 | 2,100 | 1,506 |
| 2025-06-11 | 1,504 | 1,508 | 1,504 | 1,508 | 1,000 | 1,508 |
| 2025-06-10 | 1,510 | 1,510 | 1,504 | 1,504 | 2,600 | 1,504 |
| 2025-06-09 | 1,507 | 1,509 | 1,500 | 1,509 | 7,000 | 1,509 |
| 2025-06-06 | 1,502 | 1,502 | 1,498 | 1,500 | 700 | 1,500 |
| 2025-06-05 | 1,496 | 1,503 | 1,493 | 1,500 | 4,100 | 1,500 |
| 2025-06-04 | 1,497 | 1,507 | 1,495 | 1,495 | 5,400 | 1,495 |
| 2025-06-03 | 1,499 | 1,504 | 1,497 | 1,497 | 3,100 | 1,497 |
| 2025-06-02 | 1,502 | 1,505 | 1,498 | 1,498 | 4,400 | 1,498 |
| 2025-05-30 | 1,510 | 1,510 | 1,497 | 1,501 | 3,400 | 1,501 |
| 2025-05-29 | 1,510 | 1,510 | 1,497 | 1,499 | 1,400 | 1,499 |
| 2025-05-28 | 1,507 | 1,510 | 1,495 | 1,510 | 5,300 | 1,510 |
| 2025-05-27 | 1,491 | 1,505 | 1,491 | 1,505 | 3,600 | 1,505 |
| 2025-05-26 | 1,494 | 1,510 | 1,492 | 1,492 | 4,800 | 1,492 |
| 2025-05-23 | 1,502 | 1,502 | 1,494 | 1,494 | 1,500 | 1,494 |
| 2025-05-22 | 1,500 | 1,501 | 1,500 | 1,501 | 1,200 | 1,501 |
| 2025-05-21 | 1,491 | 1,499 | 1,491 | 1,499 | 1,800 | 1,499 |
| 2025-05-20 | 1,502 | 1,502 | 1,490 | 1,491 | 12,400 | 1,491 |
| 2025-05-19 | 1,502 | 1,505 | 1,502 | 1,502 | 4,600 | 1,502 |
| 2025-05-16 | 1,505 | 1,510 | 1,502 | 1,502 | 3,500 | 1,502 |
| 2025-05-15 | 1,507 | 1,510 | 1,507 | 1,509 | 4,700 | 1,509 |
| 2025-05-14 | 1,510 | 1,515 | 1,508 | 1,508 | 3,900 | 1,508 |
| 2025-05-13 | 1,518 | 1,518 | 1,509 | 1,510 | 6,000 | 1,510 |
| 2025-05-12 | 1,510 | 1,518 | 1,509 | 1,518 | 6,300 | 1,518 |
| 2025-05-09 | 1,518 | 1,518 | 1,510 | 1,518 | 3,600 | 1,518 |
| 2025-05-08 | 1,512 | 1,518 | 1,508 | 1,518 | 5,600 | 1,518 |
| 2025-05-07 | 1,511 | 1,519 | 1,511 | 1,511 | 2,100 | 1,511 |
| 2025-05-02 | 1,518 | 1,519 | 1,510 | 1,511 | 3,600 | 1,511 |
| 2025-05-01 | 1,521 | 1,521 | 1,511 | 1,512 | 2,800 | 1,512 |
| 2025-04-30 | 1,520 | 1,532 | 1,513 | 1,521 | 7,800 | 1,521 |
| 2025-04-28 | 1,532 | 1,532 | 1,520 | 1,532 | 4,800 | 1,532 |
| 2025-04-25 | 1,530 | 1,531 | 1,512 | 1,530 | 2,900 | 1,530 |
| 2025-04-24 | 1,525 | 1,533 | 1,517 | 1,530 | 4,200 | 1,530 |
| 2025-04-23 | 1,519 | 1,525 | 1,510 | 1,525 | 5,300 | 1,525 |
| 2025-04-22 | 1,515 | 1,520 | 1,512 | 1,514 | 4,200 | 1,514 |
| 2025-04-21 | 1,512 | 1,518 | 1,511 | 1,515 | 2,500 | 1,515 |
| 2025-04-18 | 1,510 | 1,517 | 1,510 | 1,511 | 2,000 | 1,511 |
| 2025-04-17 | 1,512 | 1,525 | 1,510 | 1,510 | 3,200 | 1,510 |
| 2025-04-16 | 1,520 | 1,530 | 1,511 | 1,511 | 4,900 | 1,511 |
| 2025-04-15 | 1,527 | 1,537 | 1,521 | 1,525 | 2,500 | 1,525 |
| 2025-04-14 | 1,522 | 1,549 | 1,520 | 1,532 | 12,600 | 1,532 |
| 2025-04-11 | 1,509 | 1,520 | 1,500 | 1,517 | 6,700 | 1,517 |
| 2025-04-10 | 1,497 | 1,522 | 1,488 | 1,520 | 7,700 | 1,520 |
| 2025-04-09 | 1,473 | 1,497 | 1,468 | 1,488 | 5,900 | 1,488 |
| 2025-04-08 | 1,430 | 1,499 | 1,430 | 1,474 | 6,300 | 1,474 |
| 2025-04-07 | 1,400 | 1,460 | 1,300 | 1,400 | 27,000 | 1,400 |
| 2025-04-04 | 1,511 | 1,515 | 1,475 | 1,494 | 17,400 | 1,494 |
| 2025-04-03 | 1,517 | 1,522 | 1,512 | 1,517 | 5,800 | 1,517 |
| 2025-04-02 | 1,523 | 1,532 | 1,522 | 1,522 | 3,600 | 1,522 |
| 2025-04-01 | 1,532 | 1,532 | 1,523 | 1,523 | 2,300 | 1,523 |
| 2025-03-31 | 1,533 | 1,544 | 1,524 | 1,525 | 10,100 | 1,525 |
| 2025-03-28 | 1,533 | 1,540 | 1,531 | 1,532 | 5,500 | 1,532 |
| 2025-03-27 | 1,540 | 1,540 | 1,530 | 1,530 | 5,100 | 1,530 |
| 2025-03-26 | 1,520 | 1,543 | 1,520 | 1,539 | 3,700 | 1,539 |
| 2025-03-25 | 1,523 | 1,530 | 1,515 | 1,518 | 3,800 | 1,518 |
| 2025-03-24 | 1,527 | 1,527 | 1,511 | 1,527 | 6,500 | 1,527 |
| 2025-03-21 | 1,513 | 1,525 | 1,510 | 1,510 | 4,600 | 1,510 |
| 2025-03-19 | 1,513 | 1,530 | 1,513 | 1,514 | 8,700 | 1,514 |
| 2025-03-18 | 1,516 | 1,520 | 1,516 | 1,520 | 3,000 | 1,520 |
| 2025-03-17 | 1,519 | 1,519 | 1,507 | 1,516 | 3,800 | 1,516 |
| 2025-03-14 | 1,505 | 1,520 | 1,505 | 1,518 | 3,500 | 1,518 |
| 2025-03-13 | 1,503 | 1,505 | 1,502 | 1,505 | 1,800 | 1,505 |
| 2025-03-12 | 1,501 | 1,510 | 1,500 | 1,500 | 3,700 | 1,500 |
| 2025-03-11 | 1,500 | 1,503 | 1,493 | 1,501 | 10,300 | 1,501 |
| 2025-03-10 | 1,500 | 1,513 | 1,500 | 1,502 | 2,300 | 1,502 |
| 2025-03-07 | 1,500 | 1,520 | 1,496 | 1,500 | 4,200 | 1,500 |
| 2025-03-06 | 1,494 | 1,510 | 1,494 | 1,502 | 7,300 | 1,502 |
| 2025-03-05 | 1,485 | 1,498 | 1,480 | 1,498 | 4,800 | 1,498 |
| 2025-03-04 | 1,498 | 1,499 | 1,484 | 1,491 | 8,600 | 1,491 |
| 2025-03-03 | 1,510 | 1,518 | 1,500 | 1,501 | 8,600 | 1,501 |
| 2025-02-28 | 1,505 | 1,509 | 1,500 | 1,509 | 11,100 | 1,509 |
| 2025-02-27 | 1,503 | 1,527 | 1,503 | 1,505 | 11,700 | 1,505 |
| 2025-02-26 | 1,552 | 1,565 | 1,550 | 1,553 | 18,800 | 1,553 |
| 2025-02-25 | 1,577 | 1,578 | 1,560 | 1,568 | 19,500 | 1,568 |
| 2025-02-21 | 1,575 | 1,580 | 1,571 | 1,580 | 10,500 | 1,580 |
| 2025-02-20 | 1,573 | 1,578 | 1,570 | 1,573 | 6,200 | 1,573 |
| 2025-02-19 | 1,570 | 1,579 | 1,570 | 1,573 | 7,100 | 1,573 |
| 2025-02-18 | 1,554 | 1,567 | 1,552 | 1,567 | 7,600 | 1,567 |
| 2025-02-17 | 1,557 | 1,560 | 1,551 | 1,554 | 7,200 | 1,554 |
| 2025-02-14 | 1,544 | 1,558 | 1,543 | 1,549 | 6,400 | 1,549 |
| 2025-02-13 | 1,550 | 1,558 | 1,548 | 1,550 | 9,100 | 1,550 |
| 2025-02-12 | 1,547 | 1,550 | 1,538 | 1,548 | 8,700 | 1,548 |
| 2025-02-10 | 1,530 | 1,543 | 1,529 | 1,535 | 9,700 | 1,535 |
| 2025-02-07 | 1,527 | 1,530 | 1,524 | 1,529 | 4,900 | 1,529 |
| 2025-02-06 | 1,512 | 1,524 | 1,510 | 1,522 | 4,000 | 1,522 |
| 2025-02-05 | 1,519 | 1,524 | 1,510 | 1,524 | 4,200 | 1,524 |
| 2025-02-04 | 1,525 | 1,529 | 1,500 | 1,507 | 5,200 | 1,507 |
| 2025-02-03 | 1,529 | 1,529 | 1,510 | 1,510 | 9,500 | 1,510 |
| 2025-01-31 | 1,531 | 1,531 | 1,526 | 1,526 | 4,800 | 1,526 |
| 2025-01-30 | 1,531 | 1,531 | 1,528 | 1,531 | 8,000 | 1,531 |
| 2025-01-29 | 1,528 | 1,532 | 1,525 | 1,531 | 4,700 | 1,531 |
| 2025-01-28 | 1,530 | 1,531 | 1,520 | 1,525 | 15,400 | 1,525 |
| 2025-01-27 | 1,500 | 1,512 | 1,500 | 1,502 | 9,800 | 1,502 |
| 2025-01-24 | 1,496 | 1,500 | 1,488 | 1,499 | 6,200 | 1,499 |
| 2025-01-23 | 1,494 | 1,500 | 1,494 | 1,495 | 3,600 | 1,495 |
| 2025-01-22 | 1,497 | 1,500 | 1,490 | 1,494 | 5,200 | 1,494 |
| 2025-01-21 | 1,490 | 1,497 | 1,480 | 1,497 | 4,300 | 1,497 |
| 2025-01-20 | 1,500 | 1,500 | 1,485 | 1,485 | 4,500 | 1,485 |
| 2025-01-17 | 1,481 | 1,491 | 1,472 | 1,485 | 4,500 | 1,485 |
| 2025-01-16 | 1,488 | 1,498 | 1,486 | 1,488 | 3,600 | 1,488 |
| 2025-01-15 | 1,478 | 1,500 | 1,478 | 1,492 | 7,700 | 1,492 |
| 2025-01-14 | 1,491 | 1,491 | 1,472 | 1,477 | 9,500 | 1,477 |
| 2025-01-10 | 1,493 | 1,495 | 1,486 | 1,486 | 3,500 | 1,486 |
| 2025-01-09 | 1,481 | 1,494 | 1,480 | 1,494 | 5,100 | 1,494 |
| 2025-01-08 | 1,495 | 1,495 | 1,480 | 1,493 | 7,000 | 1,493 |
| 2025-01-07 | 1,486 | 1,498 | 1,467 | 1,488 | 6,900 | 1,488 |
| 2025-01-06 | 1,499 | 1,500 | 1,468 | 1,468 | 22,000 | 1,468 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株