3386 コスモ・バイオ(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,400 | 1,410 | 1,329 | 1,358 | 87,300 | 1,358 |
| 2025-12-04 | 1,398 | 1,426 | 1,386 | 1,398 | 43,400 | 1,398 |
| 2025-12-03 | 1,379 | 1,404 | 1,373 | 1,404 | 21,700 | 1,404 |
| 2025-12-02 | 1,390 | 1,400 | 1,372 | 1,390 | 32,900 | 1,390 |
| 2025-12-01 | 1,420 | 1,425 | 1,341 | 1,390 | 95,100 | 1,390 |
| 2025-11-28 | 1,375 | 1,435 | 1,370 | 1,423 | 44,200 | 1,423 |
| 2025-11-27 | 1,411 | 1,426 | 1,370 | 1,375 | 47,700 | 1,375 |
| 2025-11-26 | 1,355 | 1,398 | 1,351 | 1,398 | 17,600 | 1,398 |
| 2025-11-25 | 1,360 | 1,378 | 1,326 | 1,375 | 15,700 | 1,375 |
| 2025-11-21 | 1,345 | 1,398 | 1,308 | 1,378 | 65,900 | 1,378 |
| 2025-11-20 | 1,366 | 1,379 | 1,295 | 1,355 | 113,700 | 1,355 |
| 2025-11-19 | 1,417 | 1,463 | 1,379 | 1,405 | 161,100 | 1,405 |
| 2025-11-18 | 1,396 | 1,486 | 1,373 | 1,422 | 178,200 | 1,422 |
| 2025-11-17 | 1,310 | 1,439 | 1,268 | 1,439 | 365,500 | 1,439 |
| 2025-11-14 | 1,105 | 1,393 | 1,105 | 1,351 | 887,900 | 1,351 |
| 2025-11-13 | 1,109 | 1,109 | 1,093 | 1,093 | 8,700 | 1,093 |
| 2025-11-12 | 1,087 | 1,105 | 1,087 | 1,102 | 13,300 | 1,102 |
| 2025-11-11 | 1,102 | 1,105 | 1,083 | 1,097 | 16,100 | 1,097 |
| 2025-11-10 | 1,120 | 1,128 | 1,090 | 1,102 | 22,200 | 1,102 |
| 2025-11-07 | 1,121 | 1,135 | 1,110 | 1,117 | 8,300 | 1,117 |
| 2025-11-06 | 1,111 | 1,160 | 1,111 | 1,117 | 22,600 | 1,117 |
| 2025-11-05 | 1,109 | 1,126 | 1,109 | 1,114 | 9,500 | 1,114 |
| 2025-11-04 | 1,153 | 1,153 | 1,099 | 1,109 | 35,800 | 1,109 |
| 2025-10-31 | 1,164 | 1,164 | 1,135 | 1,144 | 14,100 | 1,144 |
| 2025-10-30 | 1,172 | 1,176 | 1,160 | 1,164 | 5,100 | 1,164 |
| 2025-10-29 | 1,167 | 1,178 | 1,155 | 1,163 | 11,600 | 1,163 |
| 2025-10-28 | 1,189 | 1,191 | 1,172 | 1,174 | 10,800 | 1,174 |
| 2025-10-27 | 1,172 | 1,186 | 1,142 | 1,177 | 40,000 | 1,177 |
| 2025-10-24 | 1,194 | 1,198 | 1,167 | 1,178 | 21,600 | 1,178 |
| 2025-10-23 | 1,186 | 1,193 | 1,182 | 1,190 | 5,800 | 1,190 |
| 2025-10-22 | 1,189 | 1,195 | 1,188 | 1,190 | 2,900 | 1,190 |
| 2025-10-21 | 1,198 | 1,198 | 1,186 | 1,190 | 2,400 | 1,190 |
| 2025-10-20 | 1,190 | 1,200 | 1,190 | 1,198 | 4,000 | 1,198 |
| 2025-10-17 | 1,187 | 1,197 | 1,186 | 1,190 | 3,100 | 1,190 |
| 2025-10-16 | 1,205 | 1,210 | 1,156 | 1,190 | 7,400 | 1,190 |
| 2025-10-15 | 1,217 | 1,217 | 1,204 | 1,205 | 3,300 | 1,205 |
| 2025-10-14 | 1,211 | 1,215 | 1,204 | 1,205 | 2,700 | 1,205 |
| 2025-10-10 | 1,212 | 1,225 | 1,206 | 1,220 | 5,300 | 1,220 |
| 2025-10-09 | 1,221 | 1,227 | 1,212 | 1,214 | 4,100 | 1,214 |
| 2025-10-08 | 1,228 | 1,228 | 1,221 | 1,221 | 3,400 | 1,221 |
| 2025-10-07 | 1,238 | 1,238 | 1,224 | 1,224 | 7,800 | 1,224 |
| 2025-10-06 | 1,229 | 1,230 | 1,225 | 1,230 | 9,600 | 1,230 |
| 2025-10-03 | 1,210 | 1,230 | 1,201 | 1,220 | 5,500 | 1,220 |
| 2025-10-02 | 1,208 | 1,215 | 1,201 | 1,201 | 3,900 | 1,201 |
| 2025-10-01 | 1,225 | 1,230 | 1,210 | 1,215 | 5,400 | 1,215 |
| 2025-09-30 | 1,220 | 1,235 | 1,208 | 1,221 | 5,000 | 1,221 |
| 2025-09-29 | 1,242 | 1,244 | 1,218 | 1,220 | 9,400 | 1,220 |
| 2025-09-26 | 1,218 | 1,229 | 1,215 | 1,216 | 2,600 | 1,216 |
| 2025-09-25 | 1,240 | 1,240 | 1,221 | 1,228 | 1,600 | 1,228 |
| 2025-09-24 | 1,224 | 1,240 | 1,224 | 1,240 | 1,100 | 1,240 |
| 2025-09-22 | 1,238 | 1,239 | 1,221 | 1,224 | 6,200 | 1,224 |
| 2025-09-19 | 1,233 | 1,233 | 1,230 | 1,233 | 2,200 | 1,233 |
| 2025-09-18 | 1,230 | 1,239 | 1,226 | 1,233 | 3,300 | 1,233 |
| 2025-09-17 | 1,236 | 1,237 | 1,231 | 1,237 | 2,000 | 1,237 |
| 2025-09-16 | 1,229 | 1,241 | 1,227 | 1,236 | 7,200 | 1,236 |
| 2025-09-12 | 1,209 | 1,243 | 1,206 | 1,241 | 15,700 | 1,241 |
| 2025-09-11 | 1,201 | 1,210 | 1,197 | 1,203 | 3,300 | 1,203 |
| 2025-09-10 | 1,215 | 1,215 | 1,201 | 1,202 | 4,200 | 1,202 |
| 2025-09-09 | 1,210 | 1,211 | 1,203 | 1,205 | 1,700 | 1,205 |
| 2025-09-08 | 1,208 | 1,214 | 1,206 | 1,211 | 6,700 | 1,211 |
| 2025-09-05 | 1,202 | 1,204 | 1,200 | 1,200 | 3,100 | 1,200 |
| 2025-09-04 | 1,195 | 1,202 | 1,195 | 1,202 | 3,000 | 1,202 |
| 2025-09-03 | 1,188 | 1,200 | 1,188 | 1,195 | 4,100 | 1,195 |
| 2025-09-02 | 1,177 | 1,196 | 1,177 | 1,196 | 2,200 | 1,196 |
| 2025-09-01 | 1,195 | 1,195 | 1,185 | 1,194 | 13,100 | 1,194 |
| 2025-08-29 | 1,173 | 1,186 | 1,171 | 1,173 | 2,900 | 1,173 |
| 2025-08-28 | 1,192 | 1,194 | 1,166 | 1,174 | 5,200 | 1,174 |
| 2025-08-27 | 1,190 | 1,193 | 1,176 | 1,191 | 6,400 | 1,191 |
| 2025-08-26 | 1,191 | 1,191 | 1,177 | 1,190 | 3,000 | 1,190 |
| 2025-08-25 | 1,173 | 1,180 | 1,172 | 1,180 | 3,000 | 1,180 |
| 2025-08-22 | 1,167 | 1,171 | 1,165 | 1,168 | 1,800 | 1,168 |
| 2025-08-21 | 1,171 | 1,173 | 1,161 | 1,167 | 6,100 | 1,167 |
| 2025-08-20 | 1,168 | 1,179 | 1,168 | 1,179 | 7,400 | 1,179 |
| 2025-08-19 | 1,177 | 1,177 | 1,150 | 1,165 | 7,400 | 1,165 |
| 2025-08-18 | 1,164 | 1,177 | 1,164 | 1,177 | 2,300 | 1,177 |
| 2025-08-15 | 1,170 | 1,172 | 1,162 | 1,167 | 6,700 | 1,167 |
| 2025-08-14 | 1,188 | 1,188 | 1,160 | 1,168 | 11,100 | 1,168 |
| 2025-08-13 | 1,185 | 1,193 | 1,170 | 1,188 | 6,200 | 1,188 |
| 2025-08-12 | 1,165 | 1,279 | 1,156 | 1,178 | 101,200 | 1,178 |
| 2025-08-08 | 1,169 | 1,170 | 1,165 | 1,166 | 2,800 | 1,166 |
| 2025-08-07 | 1,162 | 1,174 | 1,160 | 1,169 | 3,700 | 1,169 |
| 2025-08-06 | 1,182 | 1,182 | 1,164 | 1,170 | 8,400 | 1,170 |
| 2025-08-05 | 1,191 | 1,196 | 1,180 | 1,184 | 10,100 | 1,184 |
| 2025-08-04 | 1,168 | 1,178 | 1,168 | 1,168 | 3,700 | 1,168 |
| 2025-08-01 | 1,172 | 1,180 | 1,172 | 1,180 | 1,400 | 1,180 |
| 2025-07-31 | 1,188 | 1,189 | 1,184 | 1,185 | 2,600 | 1,185 |
| 2025-07-30 | 1,187 | 1,187 | 1,183 | 1,187 | 1,300 | 1,187 |
| 2025-07-29 | 1,184 | 1,187 | 1,180 | 1,181 | 2,100 | 1,181 |
| 2025-07-28 | 1,183 | 1,183 | 1,175 | 1,183 | 3,100 | 1,183 |
| 2025-07-25 | 1,178 | 1,178 | 1,165 | 1,174 | 2,100 | 1,174 |
| 2025-07-24 | 1,179 | 1,184 | 1,174 | 1,184 | 2,000 | 1,184 |
| 2025-07-23 | 1,173 | 1,183 | 1,159 | 1,179 | 5,600 | 1,179 |
| 2025-07-22 | 1,178 | 1,178 | 1,170 | 1,173 | 1,500 | 1,173 |
| 2025-07-18 | 1,181 | 1,181 | 1,168 | 1,170 | 1,100 | 1,170 |
| 2025-07-17 | 1,189 | 1,191 | 1,168 | 1,181 | 3,100 | 1,181 |
| 2025-07-16 | 1,190 | 1,190 | 1,175 | 1,187 | 1,900 | 1,187 |
| 2025-07-15 | 1,180 | 1,190 | 1,178 | 1,190 | 1,400 | 1,190 |
| 2025-07-14 | 1,196 | 1,196 | 1,189 | 1,189 | 3,800 | 1,189 |
| 2025-07-11 | 1,192 | 1,196 | 1,191 | 1,195 | 5,300 | 1,195 |
| 2025-07-10 | 1,188 | 1,189 | 1,181 | 1,188 | 5,000 | 1,188 |
| 2025-07-09 | 1,164 | 1,188 | 1,164 | 1,180 | 6,000 | 1,180 |
| 2025-07-08 | 1,175 | 1,175 | 1,172 | 1,175 | 3,300 | 1,175 |
| 2025-07-07 | 1,159 | 1,175 | 1,159 | 1,175 | 5,600 | 1,175 |
| 2025-07-04 | 1,170 | 1,170 | 1,168 | 1,168 | 3,400 | 1,168 |
| 2025-07-03 | 1,160 | 1,170 | 1,150 | 1,170 | 5,800 | 1,170 |
| 2025-07-02 | 1,161 | 1,161 | 1,152 | 1,160 | 1,700 | 1,160 |
| 2025-07-01 | 1,154 | 1,162 | 1,154 | 1,160 | 2,700 | 1,160 |
| 2025-06-30 | 1,153 | 1,161 | 1,153 | 1,154 | 5,000 | 1,154 |
| 2025-06-27 | 1,143 | 1,155 | 1,138 | 1,155 | 5,500 | 1,155 |
| 2025-06-26 | 1,160 | 1,160 | 1,154 | 1,160 | 10,000 | 1,160 |
| 2025-06-25 | 1,156 | 1,160 | 1,154 | 1,160 | 1,500 | 1,160 |
| 2025-06-24 | 1,165 | 1,165 | 1,156 | 1,156 | 1,300 | 1,156 |
| 2025-06-23 | 1,152 | 1,163 | 1,152 | 1,163 | 2,200 | 1,163 |
| 2025-06-20 | 1,163 | 1,165 | 1,163 | 1,163 | 600 | 1,163 |
| 2025-06-19 | 1,164 | 1,164 | 1,157 | 1,163 | 800 | 1,163 |
| 2025-06-18 | 1,159 | 1,167 | 1,158 | 1,163 | 6,300 | 1,163 |
| 2025-06-17 | 1,159 | 1,159 | 1,151 | 1,159 | 900 | 1,159 |
| 2025-06-16 | 1,155 | 1,157 | 1,154 | 1,157 | 2,500 | 1,157 |
| 2025-06-13 | 1,155 | 1,155 | 1,150 | 1,155 | 3,900 | 1,155 |
| 2025-06-12 | 1,160 | 1,160 | 1,155 | 1,155 | 3,200 | 1,155 |
| 2025-06-11 | 1,158 | 1,158 | 1,155 | 1,155 | 3,400 | 1,155 |
| 2025-06-10 | 1,157 | 1,160 | 1,157 | 1,158 | 3,200 | 1,158 |
| 2025-06-09 | 1,161 | 1,162 | 1,157 | 1,157 | 500 | 1,157 |
| 2025-06-06 | 1,156 | 1,163 | 1,155 | 1,163 | 2,000 | 1,163 |
| 2025-06-05 | 1,166 | 1,166 | 1,155 | 1,155 | 3,000 | 1,155 |
| 2025-06-04 | 1,159 | 1,165 | 1,156 | 1,165 | 2,200 | 1,165 |
| 2025-06-03 | 1,155 | 1,160 | 1,155 | 1,160 | 1,200 | 1,160 |
| 2025-06-02 | 1,157 | 1,164 | 1,155 | 1,155 | 5,500 | 1,155 |
| 2025-05-30 | 1,155 | 1,163 | 1,155 | 1,157 | 2,600 | 1,157 |
| 2025-05-29 | 1,156 | 1,162 | 1,151 | 1,155 | 3,100 | 1,155 |
| 2025-05-28 | 1,160 | 1,160 | 1,155 | 1,156 | 2,200 | 1,156 |
| 2025-05-27 | 1,158 | 1,158 | 1,157 | 1,157 | 500 | 1,157 |
| 2025-05-26 | 1,152 | 1,159 | 1,152 | 1,155 | 400 | 1,155 |
| 2025-05-23 | 1,150 | 1,159 | 1,149 | 1,152 | 700 | 1,152 |
| 2025-05-22 | 1,158 | 1,158 | 1,147 | 1,150 | 2,200 | 1,150 |
| 2025-05-21 | 1,149 | 1,154 | 1,149 | 1,154 | 200 | 1,154 |
| 2025-05-20 | 1,149 | 1,151 | 1,149 | 1,149 | 1,000 | 1,149 |
| 2025-05-19 | 1,150 | 1,163 | 1,147 | 1,148 | 1,300 | 1,148 |
| 2025-05-16 | 1,156 | 1,157 | 1,150 | 1,152 | 2,900 | 1,152 |
| 2025-05-15 | 1,163 | 1,163 | 1,155 | 1,160 | 1,100 | 1,160 |
| 2025-05-14 | 1,160 | 1,165 | 1,147 | 1,163 | 2,200 | 1,163 |
| 2025-05-13 | 1,168 | 1,168 | 1,156 | 1,160 | 1,200 | 1,160 |
| 2025-05-12 | 1,158 | 1,164 | 1,153 | 1,164 | 2,000 | 1,164 |
| 2025-05-09 | 1,163 | 1,166 | 1,154 | 1,163 | 1,100 | 1,163 |
| 2025-05-08 | 1,170 | 1,170 | 1,154 | 1,163 | 1,200 | 1,163 |
| 2025-05-07 | 1,169 | 1,170 | 1,161 | 1,170 | 2,900 | 1,170 |
| 2025-05-02 | 1,162 | 1,169 | 1,162 | 1,169 | 1,700 | 1,169 |
| 2025-05-01 | 1,167 | 1,167 | 1,162 | 1,162 | 2,400 | 1,162 |
| 2025-04-30 | 1,170 | 1,170 | 1,155 | 1,162 | 1,800 | 1,162 |
| 2025-04-28 | 1,155 | 1,167 | 1,155 | 1,161 | 10,200 | 1,161 |
| 2025-04-25 | 1,132 | 1,142 | 1,126 | 1,135 | 2,300 | 1,135 |
| 2025-04-24 | 1,126 | 1,142 | 1,125 | 1,132 | 5,400 | 1,132 |
| 2025-04-23 | 1,131 | 1,131 | 1,126 | 1,126 | 1,100 | 1,126 |
| 2025-04-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,100 | 1,130 |
| 2025-04-21 | 1,141 | 1,141 | 1,102 | 1,130 | 3,800 | 1,130 |
| 2025-04-18 | 1,127 | 1,146 | 1,126 | 1,144 | 3,700 | 1,144 |
| 2025-04-17 | 1,114 | 1,129 | 1,114 | 1,129 | 1,500 | 1,129 |
| 2025-04-16 | 1,129 | 1,134 | 1,117 | 1,117 | 4,200 | 1,117 |
| 2025-04-15 | 1,122 | 1,129 | 1,122 | 1,129 | 4,000 | 1,129 |
| 2025-04-14 | 1,113 | 1,134 | 1,113 | 1,122 | 4,200 | 1,122 |
| 2025-04-11 | 1,080 | 1,112 | 1,080 | 1,112 | 3,600 | 1,112 |
| 2025-04-10 | 1,101 | 1,105 | 1,093 | 1,093 | 3,000 | 1,093 |
| 2025-04-09 | 1,089 | 1,089 | 1,059 | 1,089 | 2,200 | 1,089 |
| 2025-04-08 | 1,034 | 1,116 | 1,034 | 1,089 | 10,100 | 1,089 |
| 2025-04-07 | 976 | 1,000 | 971 | 989 | 18,000 | 989 |
| 2025-04-04 | 1,066 | 1,066 | 1,020 | 1,043 | 16,000 | 1,043 |
| 2025-04-03 | 1,102 | 1,110 | 1,075 | 1,075 | 10,000 | 1,075 |
| 2025-04-02 | 1,138 | 1,140 | 1,120 | 1,121 | 2,600 | 1,121 |
| 2025-04-01 | 1,142 | 1,142 | 1,127 | 1,127 | 2,200 | 1,127 |
| 2025-03-31 | 1,134 | 1,140 | 1,122 | 1,134 | 2,700 | 1,134 |
| 2025-03-28 | 1,139 | 1,145 | 1,139 | 1,142 | 2,200 | 1,142 |
| 2025-03-27 | 1,144 | 1,144 | 1,143 | 1,143 | 1,300 | 1,143 |
| 2025-03-26 | 1,152 | 1,152 | 1,145 | 1,149 | 1,000 | 1,149 |
| 2025-03-25 | 1,142 | 1,153 | 1,142 | 1,144 | 4,100 | 1,144 |
| 2025-03-24 | 1,152 | 1,153 | 1,150 | 1,151 | 11,700 | 1,151 |
| 2025-03-21 | 1,150 | 1,152 | 1,142 | 1,152 | 3,000 | 1,152 |
| 2025-03-19 | 1,145 | 1,150 | 1,138 | 1,148 | 2,700 | 1,148 |
| 2025-03-18 | 1,147 | 1,149 | 1,139 | 1,145 | 2,300 | 1,145 |
| 2025-03-17 | 1,122 | 1,151 | 1,121 | 1,151 | 6,900 | 1,151 |
| 2025-03-14 | 1,130 | 1,130 | 1,064 | 1,122 | 5,900 | 1,122 |
| 2025-03-13 | 1,126 | 1,128 | 1,123 | 1,124 | 1,300 | 1,124 |
| 2025-03-12 | 1,110 | 1,131 | 1,103 | 1,128 | 5,000 | 1,128 |
| 2025-03-11 | 1,103 | 1,106 | 1,102 | 1,106 | 800 | 1,106 |
| 2025-03-10 | 1,110 | 1,111 | 1,104 | 1,109 | 700 | 1,109 |
| 2025-03-07 | 1,100 | 1,110 | 1,100 | 1,110 | 3,300 | 1,110 |
| 2025-03-06 | 1,109 | 1,109 | 1,106 | 1,106 | 500 | 1,106 |
| 2025-03-05 | 1,100 | 1,111 | 1,100 | 1,106 | 1,600 | 1,106 |
| 2025-03-04 | 1,117 | 1,117 | 1,109 | 1,111 | 3,200 | 1,111 |
| 2025-03-03 | 1,119 | 1,119 | 1,110 | 1,118 | 2,200 | 1,118 |
| 2025-02-28 | 1,114 | 1,119 | 1,103 | 1,119 | 8,200 | 1,119 |
| 2025-02-27 | 1,113 | 1,120 | 1,113 | 1,120 | 1,700 | 1,120 |
| 2025-02-26 | 1,105 | 1,110 | 1,103 | 1,110 | 4,600 | 1,110 |
| 2025-02-25 | 1,109 | 1,110 | 1,104 | 1,107 | 1,200 | 1,107 |
| 2025-02-21 | 1,099 | 1,109 | 1,096 | 1,109 | 2,600 | 1,109 |
| 2025-02-20 | 1,104 | 1,111 | 1,104 | 1,105 | 4,500 | 1,105 |
| 2025-02-19 | 1,092 | 1,098 | 1,091 | 1,098 | 900 | 1,098 |
| 2025-02-18 | 1,096 | 1,096 | 1,089 | 1,091 | 2,100 | 1,091 |
| 2025-02-17 | 1,104 | 1,104 | 1,091 | 1,096 | 2,700 | 1,096 |
| 2025-02-14 | 1,101 | 1,101 | 1,088 | 1,088 | 1,900 | 1,088 |
| 2025-02-13 | 1,097 | 1,113 | 1,097 | 1,101 | 10,000 | 1,101 |
| 2025-02-12 | 1,113 | 1,113 | 1,097 | 1,097 | 800 | 1,097 |
| 2025-02-10 | 1,098 | 1,118 | 1,092 | 1,118 | 4,100 | 1,118 |
| 2025-02-07 | 1,104 | 1,110 | 1,104 | 1,105 | 1,400 | 1,105 |
| 2025-02-06 | 1,094 | 1,108 | 1,094 | 1,104 | 3,500 | 1,104 |
| 2025-02-05 | 1,117 | 1,120 | 1,110 | 1,119 | 1,600 | 1,119 |
| 2025-02-04 | 1,085 | 1,119 | 1,085 | 1,117 | 10,300 | 1,117 |
| 2025-02-03 | 1,097 | 1,097 | 1,081 | 1,085 | 4,300 | 1,085 |
| 2025-01-31 | 1,065 | 1,083 | 1,065 | 1,083 | 58,800 | 1,083 |
| 2025-01-30 | 1,060 | 1,064 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2025-01-29 | 1,058 | 1,064 | 1,058 | 1,064 | 1,800 | 1,064 |
| 2025-01-28 | 1,073 | 1,073 | 1,061 | 1,061 | 5,400 | 1,061 |
| 2025-01-27 | 1,058 | 1,065 | 1,058 | 1,064 | 1,900 | 1,064 |
| 2025-01-24 | 1,067 | 1,067 | 1,063 | 1,063 | 800 | 1,063 |
| 2025-01-23 | 1,069 | 1,069 | 1,051 | 1,067 | 3,100 | 1,067 |
| 2025-01-22 | 1,065 | 1,066 | 1,061 | 1,065 | 2,100 | 1,065 |
| 2025-01-21 | 1,069 | 1,069 | 1,050 | 1,064 | 3,200 | 1,064 |
| 2025-01-20 | 1,070 | 1,070 | 1,060 | 1,069 | 2,000 | 1,069 |
| 2025-01-17 | 1,074 | 1,074 | 1,064 | 1,069 | 1,000 | 1,069 |
| 2025-01-16 | 1,078 | 1,081 | 1,073 | 1,074 | 1,500 | 1,074 |
| 2025-01-15 | 1,079 | 1,081 | 1,079 | 1,081 | 1,400 | 1,081 |
| 2025-01-14 | 1,080 | 1,082 | 1,080 | 1,081 | 2,200 | 1,081 |
| 2025-01-10 | 1,081 | 1,082 | 1,070 | 1,076 | 3,000 | 1,076 |
| 2025-01-09 | 1,094 | 1,094 | 1,082 | 1,085 | 1,400 | 1,085 |
| 2025-01-08 | 1,099 | 1,099 | 1,082 | 1,094 | 2,500 | 1,094 |
| 2025-01-07 | 1,087 | 1,097 | 1,087 | 1,092 | 1,800 | 1,092 |
| 2025-01-06 | 1,100 | 1,100 | 1,082 | 1,086 | 4,500 | 1,086 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株