3317 (株)フライングガーデン 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 | 1,505 | 1,519 | 1,501 | 1,515 | 1,100 | 1,515 |
| 2025-12-11 | 1,537 | 1,537 | 1,506 | 1,510 | 2,300 | 1,510 |
| 2025-12-10 | 1,525 | 1,538 | 1,511 | 1,537 | 4,500 | 1,537 |
| 2025-12-09 | 1,557 | 1,566 | 1,528 | 1,528 | 4,600 | 1,528 |
| 2025-12-08 | 1,539 | 1,580 | 1,530 | 1,572 | 8,500 | 1,572 |
| 2025-12-05 | 1,494 | 1,539 | 1,470 | 1,529 | 12,200 | 1,529 |
| 2025-12-04 | 1,475 | 1,499 | 1,461 | 1,480 | 3,500 | 1,480 |
| 2025-12-03 | 1,480 | 1,480 | 1,450 | 1,479 | 2,100 | 1,479 |
| 2025-12-02 | 1,456 | 1,458 | 1,440 | 1,458 | 900 | 1,458 |
| 2025-12-01 | 1,455 | 1,462 | 1,455 | 1,456 | 1,700 | 1,456 |
| 2025-11-28 | 1,458 | 1,458 | 1,431 | 1,455 | 1,600 | 1,455 |
| 2025-11-27 | 1,434 | 1,459 | 1,433 | 1,459 | 1,400 | 1,459 |
| 2025-11-26 | 1,434 | 1,434 | 1,420 | 1,434 | 1,100 | 1,434 |
| 2025-11-25 | 1,435 | 1,435 | 1,416 | 1,434 | 1,300 | 1,434 |
| 2025-11-21 | 1,421 | 1,435 | 1,410 | 1,435 | 500 | 1,435 |
| 2025-11-20 | 1,408 | 1,421 | 1,408 | 1,421 | 900 | 1,421 |
| 2025-11-19 | 1,408 | 1,414 | 1,408 | 1,408 | 1,100 | 1,408 |
| 2025-11-18 | 1,430 | 1,434 | 1,411 | 1,420 | 1,800 | 1,420 |
| 2025-11-17 | 1,428 | 1,431 | 1,417 | 1,431 | 1,300 | 1,431 |
| 2025-11-14 | 1,442 | 1,445 | 1,441 | 1,442 | 2,100 | 1,442 |
| 2025-11-13 | 1,429 | 1,436 | 1,427 | 1,431 | 500 | 1,431 |
| 2025-11-12 | 1,418 | 1,436 | 1,418 | 1,436 | 1,400 | 1,436 |
| 2025-11-11 | 1,432 | 1,432 | 1,416 | 1,429 | 500 | 1,429 |
| 2025-11-10 | 1,427 | 1,432 | 1,419 | 1,432 | 1,600 | 1,432 |
| 2025-11-07 | 1,414 | 1,423 | 1,407 | 1,419 | 1,400 | 1,419 |
| 2025-11-06 | 1,437 | 1,437 | 1,410 | 1,414 | 3,400 | 1,414 |
| 2025-11-05 | 1,470 | 1,470 | 1,403 | 1,448 | 7,800 | 1,448 |
| 2025-11-04 | 1,403 | 1,480 | 1,403 | 1,478 | 6,500 | 1,478 |
| 2025-10-31 | 1,400 | 1,404 | 1,397 | 1,397 | 1,500 | 1,397 |
| 2025-10-30 | 1,401 | 1,418 | 1,401 | 1,413 | 1,600 | 1,413 |
| 2025-10-29 | 1,412 | 1,422 | 1,402 | 1,402 | 1,500 | 1,402 |
| 2025-10-28 | 1,410 | 1,425 | 1,398 | 1,421 | 2,900 | 1,421 |
| 2025-10-27 | 1,413 | 1,413 | 1,391 | 1,391 | 1,900 | 1,391 |
| 2025-10-24 | 1,405 | 1,423 | 1,395 | 1,395 | 700 | 1,395 |
| 2025-10-23 | 1,405 | 1,405 | 1,392 | 1,405 | 1,000 | 1,405 |
| 2025-10-22 | 1,399 | 1,405 | 1,395 | 1,405 | 1,400 | 1,405 |
| 2025-10-21 | 1,405 | 1,405 | 1,384 | 1,399 | 1,600 | 1,399 |
| 2025-10-20 | 1,359 | 1,413 | 1,338 | 1,393 | 4,800 | 1,393 |
| 2025-10-17 | 1,393 | 1,393 | 1,322 | 1,346 | 6,400 | 1,346 |
| 2025-10-16 | 1,393 | 1,400 | 1,384 | 1,384 | 4,400 | 1,384 |
| 2025-10-15 | 1,431 | 1,431 | 1,396 | 1,398 | 2,200 | 1,398 |
| 2025-10-14 | 1,417 | 1,427 | 1,381 | 1,426 | 4,300 | 1,426 |
| 2025-10-10 | 1,431 | 1,431 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2025-10-09 | 1,444 | 1,444 | 1,431 | 1,432 | 1,400 | 1,432 |
| 2025-10-08 | 1,446 | 1,446 | 1,445 | 1,445 | 300 | 1,445 |
| 2025-10-07 | 1,452 | 1,460 | 1,449 | 1,449 | 1,500 | 1,449 |
| 2025-10-06 | 1,470 | 1,478 | 1,440 | 1,471 | 2,300 | 1,471 |
| 2025-10-03 | 1,480 | 1,480 | 1,440 | 1,440 | 1,800 | 1,440 |
| 2025-10-02 | 1,457 | 1,458 | 1,456 | 1,456 | 1,600 | 1,456 |
| 2025-10-01 | 1,500 | 1,505 | 1,455 | 1,455 | 3,700 | 1,455 |
| 2025-09-30 | 1,503 | 1,524 | 1,500 | 1,500 | 2,700 | 1,500 |
| 2025-09-29 | 1,501 | 1,531 | 1,470 | 1,503 | 4,400 | 1,503 |
| 2025-09-26 | 3,025 | 3,025 | 2,995 | 3,000 | 3,800 | 1,500 |
| 2025-09-25 | 3,000 | 3,020 | 2,984 | 3,005 | 3,500 | 1,502.50 |
| 2025-09-24 | 2,950 | 2,998 | 2,950 | 2,998 | 5,200 | 1,499 |
| 2025-09-22 | 2,941 | 2,950 | 2,930 | 2,950 | 2,800 | 1,475 |
| 2025-09-19 | 2,945 | 2,945 | 2,907 | 2,913 | 1,300 | 1,456.50 |
| 2025-09-18 | 2,890 | 2,933 | 2,890 | 2,933 | 800 | 1,466.50 |
| 2025-09-17 | 2,940 | 2,940 | 2,938 | 2,938 | 1,000 | 1,469 |
| 2025-09-16 | 2,941 | 2,942 | 2,912 | 2,940 | 1,700 | 1,470 |
| 2025-09-12 | 2,944 | 2,944 | 2,890 | 2,941 | 2,000 | 1,470.50 |
| 2025-09-11 | 2,906 | 2,928 | 2,900 | 2,928 | 900 | 1,464 |
| 2025-09-10 | 2,894 | 2,907 | 2,894 | 2,895 | 1,600 | 1,447.50 |
| 2025-09-09 | 2,901 | 2,931 | 2,899 | 2,931 | 3,100 | 1,465.50 |
| 2025-09-08 | 2,850 | 2,958 | 2,850 | 2,881 | 6,000 | 1,440.50 |
| 2025-09-05 | 2,824 | 2,840 | 2,824 | 2,832 | 2,400 | 1,416 |
| 2025-09-04 | 2,824 | 2,844 | 2,822 | 2,822 | 700 | 1,411 |
| 2025-09-03 | 2,830 | 2,834 | 2,825 | 2,834 | 1,600 | 1,417 |
| 2025-09-02 | 2,830 | 2,850 | 2,830 | 2,839 | 1,200 | 1,419.50 |
| 2025-09-01 | 2,823 | 2,845 | 2,823 | 2,845 | 400 | 1,422.50 |
| 2025-08-29 | 2,871 | 2,871 | 2,821 | 2,823 | 500 | 1,411.50 |
| 2025-08-28 | 2,828 | 2,847 | 2,821 | 2,821 | 1,100 | 1,410.50 |
| 2025-08-27 | 2,845 | 2,851 | 2,845 | 2,851 | 400 | 1,425.50 |
| 2025-08-26 | 2,865 | 2,867 | 2,845 | 2,845 | 1,900 | 1,422.50 |
| 2025-08-25 | 2,875 | 2,919 | 2,859 | 2,864 | 3,600 | 1,432 |
| 2025-08-22 | 2,832 | 2,868 | 2,803 | 2,853 | 3,200 | 1,426.50 |
| 2025-08-21 | 2,855 | 2,855 | 2,800 | 2,831 | 4,300 | 1,415.50 |
| 2025-08-20 | 3,010 | 3,010 | 2,828 | 2,832 | 15,400 | 1,416 |
| 2025-08-19 | 2,926 | 3,130 | 2,849 | 3,015 | 85,000 | 1,507.50 |
| 2025-08-18 | 2,637 | 2,637 | 2,611 | 2,626 | 400 | 1,313 |
| 2025-08-15 | 2,661 | 2,661 | 2,606 | 2,656 | 1,100 | 1,328 |
| 2025-08-14 | 2,642 | 2,645 | 2,612 | 2,620 | 1,300 | 1,310 |
| 2025-08-13 | 2,660 | 2,669 | 2,651 | 2,651 | 900 | 1,325.50 |
| 2025-08-12 | 2,650 | 2,670 | 2,650 | 2,670 | 1,000 | 1,335 |
| 2025-08-08 | 2,649 | 2,650 | 2,649 | 2,650 | 400 | 1,325 |
| 2025-08-07 | 2,658 | 2,658 | 2,649 | 2,649 | 400 | 1,324.50 |
| 2025-08-06 | 2,670 | 2,670 | 2,655 | 2,655 | 400 | 1,327.50 |
| 2025-08-05 | 2,661 | 2,675 | 2,661 | 2,670 | 2,800 | 1,335 |
| 2025-08-04 | 2,602 | 2,647 | 2,596 | 2,645 | 3,100 | 1,322.50 |
| 2025-08-01 | 2,578 | 2,586 | 2,578 | 2,586 | 300 | 1,293 |
| 2025-07-31 | 2,579 | 2,595 | 2,576 | 2,579 | 1,300 | 1,289.50 |
| 2025-07-30 | 2,577 | 2,579 | 2,577 | 2,579 | 200 | 1,289.50 |
| 2025-07-29 | 2,600 | 2,600 | 2,580 | 2,580 | 600 | 1,290 |
| 2025-07-28 | 2,600 | 2,600 | 2,581 | 2,581 | 1,500 | 1,290.50 |
| 2025-07-25 | 2,572 | 2,592 | 2,572 | 2,592 | 1,000 | 1,296 |
| 2025-07-24 | 2,579 | 2,585 | 2,570 | 2,580 | 1,400 | 1,290 |
| 2025-07-23 | 2,578 | 2,578 | 2,540 | 2,575 | 1,000 | 1,287.50 |
| 2025-07-22 | 2,580 | 2,580 | 2,535 | 2,535 | 200 | 1,267.50 |
| 2025-07-18 | 2,526 | 2,549 | 2,526 | 2,530 | 300 | 1,265 |
| 2025-07-17 | 2,526 | 2,526 | 2,520 | 2,520 | 800 | 1,260 |
| 2025-07-16 | 2,547 | 2,547 | 2,525 | 2,528 | 1,000 | 1,264 |
| 2025-07-15 | 2,544 | 2,550 | 2,530 | 2,530 | 1,500 | 1,265 |
| 2025-07-14 | 2,530 | 2,530 | 2,520 | 2,530 | 900 | 1,265 |
| 2025-07-11 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 1,265 |
| 2025-07-10 | 2,500 | 2,548 | 2,500 | 2,548 | 600 | 1,274 |
| 2025-07-09 | 2,511 | 2,511 | 2,495 | 2,495 | 500 | 1,247.50 |
| 2025-07-08 | 2,512 | 2,512 | 2,510 | 2,511 | 800 | 1,255.50 |
| 2025-07-07 | 2,471 | 2,530 | 2,471 | 2,512 | 1,900 | 1,256 |
| 2025-07-04 | 2,456 | 2,487 | 2,439 | 2,446 | 900 | 1,223 |
| 2025-07-03 | 2,446 | 2,450 | 2,445 | 2,450 | 400 | 1,225 |
| 2025-07-02 | 2,470 | 2,470 | 2,434 | 2,434 | 1,600 | 1,217 |
| 2025-07-01 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 1,240 |
| 2025-06-30 | 2,493 | 2,493 | 2,490 | 2,490 | 300 | 1,245 |
| 2025-06-27 | 2,470 | 2,470 | 2,470 | 2,470 | 100 | 1,235 |
| 2025-06-26 | 2,460 | 2,460 | 2,460 | 2,460 | 100 | 1,230 |
| 2025-06-25 | 2,470 | 2,494 | 2,460 | 2,461 | 500 | 1,230.50 |
| 2025-06-24 | 2,496 | 2,496 | 2,476 | 2,476 | 200 | 1,238 |
| 2025-06-23 | 2,476 | 2,476 | 2,464 | 2,464 | 700 | 1,232 |
| 2025-06-20 | 2,478 | 2,480 | 2,478 | 2,478 | 500 | 1,239 |
| 2025-06-19 | 2,478 | 2,478 | 2,478 | 2,478 | 200 | 1,239 |
| 2025-06-18 | 2,476 | 2,496 | 2,473 | 2,478 | 600 | 1,239 |
| 2025-06-17 | 2,490 | 2,490 | 2,478 | 2,478 | 500 | 1,239 |
| 2025-06-16 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | 1,249.50 |
| 2025-06-13 | 2,499 | 2,499 | 2,477 | 2,480 | 700 | 1,240 |
| 2025-06-12 | 2,500 | 2,500 | 2,499 | 2,499 | 600 | 1,249.50 |
| 2025-06-11 | 2,480 | 2,496 | 2,475 | 2,496 | 400 | 1,248 |
| 2025-06-10 | 2,485 | 2,522 | 2,466 | 2,480 | 1,900 | 1,240 |
| 2025-06-09 | 2,476 | 2,490 | 2,476 | 2,480 | 2,000 | 1,240 |
| 2025-06-06 | 2,516 | 2,518 | 2,417 | 2,490 | 4,600 | 1,245 |
| 2025-06-05 | 2,538 | 2,543 | 2,512 | 2,525 | 1,000 | 1,262.50 |
| 2025-06-04 | 2,502 | 2,522 | 2,502 | 2,522 | 800 | 1,261 |
| 2025-06-03 | 2,500 | 2,530 | 2,500 | 2,530 | 1,700 | 1,265 |
| 2025-06-02 | 2,550 | 2,550 | 2,500 | 2,500 | 4,000 | 1,250 |
| 2025-05-30 | 2,551 | 2,551 | 2,550 | 2,551 | 900 | 1,275.50 |
| 2025-05-29 | 2,509 | 2,559 | 2,509 | 2,559 | 200 | 1,279.50 |
| 2025-05-28 | 2,534 | 2,559 | 2,507 | 2,559 | 1,400 | 1,279.50 |
| 2025-05-27 | 2,530 | 2,530 | 2,520 | 2,530 | 400 | 1,265 |
| 2025-05-26 | 2,537 | 2,538 | 2,502 | 2,530 | 500 | 1,265 |
| 2025-05-23 | 2,504 | 2,505 | 2,504 | 2,505 | 300 | 1,252.50 |
| 2025-05-22 | 2,501 | 2,548 | 2,501 | 2,548 | 300 | 1,274 |
| 2025-05-21 | 2,536 | 2,549 | 2,500 | 2,501 | 1,400 | 1,250.50 |
| 2025-05-20 | 2,520 | 2,569 | 2,467 | 2,552 | 4,400 | 1,276 |
| 2025-05-19 | 2,577 | 2,577 | 2,504 | 2,570 | 1,200 | 1,285 |
| 2025-05-16 | 2,565 | 2,565 | 2,507 | 2,558 | 600 | 1,279 |
| 2025-05-15 | 2,565 | 2,565 | 2,540 | 2,540 | 400 | 1,270 |
| 2025-05-14 | 2,526 | 2,562 | 2,521 | 2,559 | 1,000 | 1,279.50 |
| 2025-05-13 | 2,552 | 2,552 | 2,485 | 2,546 | 4,000 | 1,273 |
| 2025-05-12 | 2,507 | 2,542 | 2,503 | 2,542 | 1,800 | 1,271 |
| 2025-05-09 | 2,525 | 2,540 | 2,502 | 2,502 | 400 | 1,251 |
| 2025-05-08 | 2,542 | 2,542 | 2,451 | 2,540 | 11,300 | 1,270 |
| 2025-05-07 | 2,552 | 2,585 | 2,529 | 2,542 | 3,900 | 1,271 |
| 2025-05-02 | 2,538 | 2,579 | 2,531 | 2,550 | 1,100 | 1,275 |
| 2025-05-01 | 2,514 | 2,535 | 2,512 | 2,535 | 500 | 1,267.50 |
| 2025-04-30 | 2,513 | 2,515 | 2,510 | 2,515 | 300 | 1,257.50 |
| 2025-04-28 | 2,463 | 2,515 | 2,463 | 2,515 | 1,100 | 1,257.50 |
| 2025-04-25 | 2,522 | 2,522 | 2,449 | 2,505 | 1,400 | 1,252.50 |
| 2025-04-24 | 2,525 | 2,525 | 2,505 | 2,505 | 400 | 1,252.50 |
| 2025-04-23 | 2,415 | 2,500 | 2,415 | 2,500 | 8,400 | 1,250 |
| 2025-04-22 | 2,612 | 2,612 | 2,435 | 2,445 | 3,800 | 1,222.50 |
| 2025-04-21 | 2,512 | 2,512 | 2,512 | 2,512 | 100 | 1,256 |
| 2025-04-18 | 2,551 | 2,583 | 2,495 | 2,512 | 600 | 1,256 |
| 2025-04-17 | 2,551 | 2,551 | 2,551 | 2,551 | 100 | 1,275.50 |
| 2025-04-16 | 2,501 | 2,501 | 2,501 | 2,501 | 100 | 1,250.50 |
| 2025-04-15 | 2,571 | 2,571 | 2,503 | 2,503 | 200 | 1,251.50 |
| 2025-04-14 | 2,570 | 2,570 | 2,500 | 2,500 | 400 | 1,250 |
| 2025-04-11 | 2,530 | 2,570 | 2,520 | 2,520 | 600 | 1,260 |
| 2025-04-10 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 1,290 |
| 2025-04-09 | 2,490 | 2,490 | 2,380 | 2,430 | 600 | 1,215 |
| 2025-04-08 | 2,436 | 2,450 | 2,400 | 2,440 | 700 | 1,220 |
| 2025-04-07 | 2,370 | 2,397 | 2,300 | 2,397 | 3,800 | 1,198.50 |
| 2025-04-04 | 2,550 | 2,551 | 2,505 | 2,505 | 1,900 | 1,252.50 |
| 2025-04-03 | 2,576 | 2,576 | 2,555 | 2,570 | 900 | 1,285 |
| 2025-04-02 | 2,626 | 2,626 | 2,626 | 2,626 | 100 | 1,313 |
| 2025-04-01 | 2,608 | 2,608 | 2,576 | 2,576 | 700 | 1,288 |
| 2025-03-31 | 2,617 | 2,665 | 2,560 | 2,615 | 1,600 | 1,307.50 |
| 2025-03-28 | 2,603 | 2,619 | 2,525 | 2,600 | 2,900 | 1,300 |
| 2025-03-27 | 2,704 | 2,769 | 2,704 | 2,722 | 2,700 | 1,361 |
| 2025-03-26 | 2,731 | 2,731 | 2,718 | 2,729 | 700 | 1,364.50 |
| 2025-03-25 | 2,730 | 2,732 | 2,730 | 2,732 | 700 | 1,366 |
| 2025-03-24 | 2,704 | 2,734 | 2,700 | 2,705 | 1,800 | 1,352.50 |
| 2025-03-21 | 2,698 | 2,704 | 2,684 | 2,704 | 1,800 | 1,352 |
| 2025-03-19 | 2,672 | 2,694 | 2,672 | 2,694 | 1,100 | 1,347 |
| 2025-03-18 | 2,662 | 2,673 | 2,660 | 2,670 | 1,500 | 1,335 |
| 2025-03-17 | 2,655 | 2,664 | 2,652 | 2,664 | 900 | 1,332 |
| 2025-03-14 | 2,649 | 2,652 | 2,649 | 2,651 | 400 | 1,325.50 |
| 2025-03-13 | 2,635 | 2,635 | 2,635 | 2,635 | 100 | 1,317.50 |
| 2025-03-12 | 2,614 | 2,635 | 2,614 | 2,635 | 1,300 | 1,317.50 |
| 2025-03-11 | 2,653 | 2,653 | 2,598 | 2,642 | 4,000 | 1,321 |
| 2025-03-10 | 2,639 | 2,639 | 2,611 | 2,637 | 900 | 1,318.50 |
| 2025-03-07 | 2,623 | 2,639 | 2,601 | 2,639 | 800 | 1,319.50 |
| 2025-03-06 | 2,590 | 2,626 | 2,590 | 2,626 | 1,900 | 1,313 |
| 2025-03-05 | 2,576 | 2,590 | 2,576 | 2,590 | 900 | 1,295 |
| 2025-03-04 | 2,594 | 2,594 | 2,576 | 2,576 | 900 | 1,288 |
| 2025-03-03 | 2,606 | 2,606 | 2,580 | 2,594 | 2,100 | 1,297 |
| 2025-02-28 | 2,685 | 2,698 | 2,620 | 2,632 | 2,900 | 1,316 |
| 2025-02-27 | 2,722 | 2,722 | 2,700 | 2,700 | 500 | 1,350 |
| 2025-02-26 | - | - | - | 2,697 | - | 1,348.50 |
| 2025-02-25 | 2,684 | 2,725 | 2,684 | 2,697 | 600 | 1,348.50 |
| 2025-02-21 | 2,697 | 2,715 | 2,692 | 2,715 | 800 | 1,357.50 |
| 2025-02-20 | 2,722 | 2,722 | 2,708 | 2,708 | 300 | 1,354 |
| 2025-02-19 | 2,700 | 2,718 | 2,700 | 2,715 | 500 | 1,357.50 |
| 2025-02-18 | 2,705 | 2,705 | 2,700 | 2,700 | 200 | 1,350 |
| 2025-02-17 | 2,735 | 2,735 | 2,697 | 2,697 | 1,600 | 1,348.50 |
| 2025-02-14 | 2,700 | 2,700 | 2,699 | 2,699 | 200 | 1,349.50 |
| 2025-02-13 | 2,697 | 2,700 | 2,665 | 2,699 | 2,100 | 1,349.50 |
| 2025-02-12 | 2,690 | 2,700 | 2,668 | 2,670 | 1,300 | 1,335 |
| 2025-02-10 | 2,693 | 2,693 | 2,690 | 2,690 | 300 | 1,345 |
| 2025-02-07 | 2,655 | 2,692 | 2,655 | 2,655 | 700 | 1,327.50 |
| 2025-02-06 | 2,688 | 2,688 | 2,657 | 2,657 | 200 | 1,328.50 |
| 2025-02-05 | - | - | - | 2,656 | - | 1,328 |
| 2025-02-04 | 2,665 | 2,688 | 2,656 | 2,656 | 1,800 | 1,328 |
| 2025-02-03 | 2,666 | 2,687 | 2,665 | 2,687 | 900 | 1,343.50 |
| 2025-01-31 | 2,698 | 2,698 | 2,665 | 2,665 | 600 | 1,332.50 |
| 2025-01-30 | 2,661 | 2,696 | 2,661 | 2,696 | 600 | 1,348 |
| 2025-01-29 | 2,656 | 2,680 | 2,656 | 2,680 | 500 | 1,340 |
| 2025-01-28 | 2,690 | 2,690 | 2,690 | 2,690 | 100 | 1,345 |
| 2025-01-27 | 2,661 | 2,696 | 2,652 | 2,696 | 500 | 1,348 |
| 2025-01-24 | 2,660 | 2,695 | 2,660 | 2,695 | 500 | 1,347.50 |
| 2025-01-23 | 2,660 | 2,660 | 2,660 | 2,660 | 100 | 1,330 |
| 2025-01-22 | 2,670 | 2,710 | 2,661 | 2,661 | 600 | 1,330.50 |
| 2025-01-21 | 2,669 | 2,669 | 2,669 | 2,669 | 500 | 1,334.50 |
| 2025-01-20 | 2,720 | 2,720 | 2,670 | 2,670 | 1,100 | 1,335 |
| 2025-01-17 | 2,660 | 2,670 | 2,660 | 2,670 | 200 | 1,335 |
| 2025-01-16 | 2,665 | 2,665 | 2,665 | 2,665 | 100 | 1,332.50 |
| 2025-01-15 | 2,674 | 2,674 | 2,653 | 2,653 | 600 | 1,326.50 |
| 2025-01-14 | 2,613 | 2,673 | 2,613 | 2,673 | 1,200 | 1,336.50 |
| 2025-01-10 | 2,698 | 2,698 | 2,612 | 2,612 | 2,100 | 1,306 |
| 2025-01-09 | 2,700 | 2,700 | 2,682 | 2,684 | 600 | 1,342 |
| 2025-01-08 | 2,749 | 2,750 | 2,700 | 2,700 | 2,200 | 1,350 |
| 2025-01-07 | 2,690 | 2,690 | 2,680 | 2,690 | 900 | 1,345 |
| 2025-01-06 | 2,600 | 2,698 | 2,600 | 2,688 | 2,600 | 1,344 |
分割・併合履歴 ： [2025-09-29]1株→2株 [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株