3399 (株)丸千代山岡家 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 2,830 | 2,942 | 2,830 | 2,917 | 190,600 | 2,917 |
| 2025-12-09 | 2,857 | 2,886 | 2,801 | 2,803 | 95,400 | 2,803 |
| 2025-12-08 | 2,791 | 2,848 | 2,789 | 2,840 | 90,200 | 2,840 |
| 2025-12-05 | 2,800 | 2,824 | 2,770 | 2,790 | 81,000 | 2,790 |
| 2025-12-04 | 2,814 | 2,817 | 2,764 | 2,780 | 94,200 | 2,780 |
| 2025-12-03 | 2,847 | 2,850 | 2,750 | 2,800 | 194,700 | 2,800 |
| 2025-12-02 | 2,902 | 2,915 | 2,833 | 2,834 | 145,500 | 2,834 |
| 2025-12-01 | 2,906 | 3,000 | 2,887 | 2,901 | 240,300 | 2,901 |
| 2025-11-28 | 2,902 | 2,916 | 2,854 | 2,867 | 81,500 | 2,867 |
| 2025-11-27 | 2,835 | 2,873 | 2,828 | 2,852 | 74,200 | 2,852 |
| 2025-11-26 | 2,850 | 2,853 | 2,811 | 2,831 | 88,300 | 2,831 |
| 2025-11-25 | 2,897 | 2,901 | 2,816 | 2,840 | 117,500 | 2,840 |
| 2025-11-21 | 2,731 | 2,900 | 2,727 | 2,892 | 204,900 | 2,892 |
| 2025-11-20 | 2,812 | 2,812 | 2,732 | 2,740 | 143,600 | 2,740 |
| 2025-11-19 | 2,824 | 2,851 | 2,771 | 2,772 | 173,000 | 2,772 |
| 2025-11-18 | 2,890 | 2,911 | 2,770 | 2,850 | 268,900 | 2,850 |
| 2025-11-17 | 2,967 | 2,967 | 2,791 | 2,865 | 273,100 | 2,865 |
| 2025-11-14 | 2,998 | 3,025 | 2,939 | 2,967 | 192,700 | 2,967 |
| 2025-11-13 | 2,985 | 3,025 | 2,965 | 2,967 | 235,100 | 2,967 |
| 2025-11-12 | 2,872 | 3,040 | 2,845 | 3,010 | 467,200 | 3,010 |
| 2025-11-11 | 2,965 | 2,991 | 2,816 | 2,816 | 451,900 | 2,816 |
| 2025-11-10 | 2,750 | 2,965 | 2,718 | 2,965 | 470,500 | 2,965 |
| 2025-11-07 | 2,636 | 2,739 | 2,625 | 2,739 | 222,200 | 2,739 |
| 2025-11-06 | 2,720 | 2,740 | 2,640 | 2,640 | 148,600 | 2,640 |
| 2025-11-05 | 2,700 | 2,745 | 2,654 | 2,697 | 231,600 | 2,697 |
| 2025-11-04 | 2,721 | 2,725 | 2,650 | 2,700 | 154,200 | 2,700 |
| 2025-10-31 | 2,597 | 2,693 | 2,597 | 2,680 | 227,100 | 2,680 |
| 2025-10-30 | 2,600 | 2,635 | 2,595 | 2,597 | 305,500 | 2,597 |
| 2025-10-29 | 2,725 | 2,759 | 2,638 | 2,638 | 442,400 | 2,638 |
| 2025-10-28 | 2,818 | 2,818 | 2,768 | 2,774 | 149,400 | 2,774 |
| 2025-10-27 | 2,804 | 2,844 | 2,780 | 2,810 | 242,400 | 2,810 |
| 2025-10-24 | 2,908 | 2,914 | 2,831 | 2,832 | 422,200 | 2,832 |
| 2025-10-23 | 2,946 | 3,005 | 2,926 | 2,936 | 306,400 | 2,936 |
| 2025-10-22 | 2,893 | 2,950 | 2,890 | 2,930 | 170,500 | 2,930 |
| 2025-10-21 | 2,886 | 2,941 | 2,833 | 2,921 | 194,100 | 2,921 |
| 2025-10-20 | 2,885 | 2,915 | 2,865 | 2,881 | 131,500 | 2,881 |
| 2025-10-17 | 2,850 | 2,895 | 2,836 | 2,867 | 196,600 | 2,867 |
| 2025-10-16 | 3,000 | 3,000 | 2,829 | 2,843 | 374,300 | 2,843 |
| 2025-10-15 | 2,960 | 3,020 | 2,950 | 2,977 | 243,200 | 2,977 |
| 2025-10-14 | 2,885 | 2,956 | 2,845 | 2,932 | 269,500 | 2,932 |
| 2025-10-10 | 2,880 | 2,949 | 2,869 | 2,935 | 227,600 | 2,935 |
| 2025-10-09 | 2,961 | 2,975 | 2,890 | 2,917 | 320,400 | 2,917 |
| 2025-10-08 | 2,993 | 3,015 | 2,943 | 2,965 | 316,300 | 2,965 |
| 2025-10-07 | 3,055 | 3,055 | 2,953 | 2,993 | 379,400 | 2,993 |
| 2025-10-06 | 3,105 | 3,115 | 2,996 | 3,085 | 251,800 | 3,085 |
| 2025-10-03 | 3,030 | 3,085 | 3,000 | 3,035 | 208,800 | 3,035 |
| 2025-10-02 | 3,050 | 3,060 | 2,981 | 2,996 | 290,300 | 2,996 |
| 2025-10-01 | 3,105 | 3,115 | 3,015 | 3,050 | 424,900 | 3,050 |
| 2025-09-30 | 3,235 | 3,250 | 3,130 | 3,175 | 324,200 | 3,175 |
| 2025-09-29 | 3,305 | 3,360 | 3,265 | 3,285 | 202,900 | 3,285 |
| 2025-09-26 | 3,475 | 3,485 | 3,350 | 3,350 | 220,000 | 3,350 |
| 2025-09-25 | 3,360 | 3,495 | 3,360 | 3,455 | 304,200 | 3,455 |
| 2025-09-24 | 3,315 | 3,405 | 3,285 | 3,335 | 248,500 | 3,335 |
| 2025-09-22 | 3,375 | 3,420 | 3,275 | 3,315 | 369,100 | 3,315 |
| 2025-09-19 | 3,490 | 3,515 | 3,335 | 3,375 | 480,700 | 3,375 |
| 2025-09-18 | 3,545 | 3,615 | 3,410 | 3,510 | 625,600 | 3,510 |
| 2025-09-17 | 3,680 | 3,700 | 3,515 | 3,600 | 592,500 | 3,600 |
| 2025-09-16 | 3,590 | 3,745 | 3,480 | 3,695 | 1,198,200 | 3,695 |
| 2025-09-12 | 3,965 | 4,030 | 3,860 | 3,870 | 490,500 | 3,870 |
| 2025-09-11 | 4,010 | 4,050 | 3,900 | 3,965 | 420,800 | 3,965 |
| 2025-09-10 | 4,010 | 4,010 | 3,880 | 3,940 | 270,600 | 3,940 |
| 2025-09-09 | 3,990 | 4,070 | 3,940 | 3,970 | 345,500 | 3,970 |
| 2025-09-08 | 3,810 | 4,065 | 3,770 | 3,995 | 538,100 | 3,995 |
| 2025-09-05 | 3,650 | 3,790 | 3,610 | 3,770 | 307,800 | 3,770 |
| 2025-09-04 | 3,480 | 3,670 | 3,465 | 3,670 | 404,000 | 3,670 |
| 2025-09-03 | 3,460 | 3,500 | 3,425 | 3,455 | 114,000 | 3,455 |
| 2025-09-02 | 3,575 | 3,575 | 3,430 | 3,470 | 202,800 | 3,470 |
| 2025-09-01 | 3,495 | 3,585 | 3,410 | 3,505 | 254,600 | 3,505 |
| 2025-08-29 | 3,700 | 3,710 | 3,390 | 3,495 | 635,800 | 3,495 |
| 2025-08-28 | 3,350 | 3,660 | 3,315 | 3,640 | 549,500 | 3,640 |
| 2025-08-27 | 6,790 | 6,830 | 6,720 | 6,730 | 85,000 | 3,365 |
| 2025-08-26 | 6,600 | 6,810 | 6,600 | 6,790 | 107,500 | 3,395 |
| 2025-08-25 | 6,770 | 6,780 | 6,600 | 6,610 | 107,700 | 3,305 |
| 2025-08-22 | 6,750 | 6,820 | 6,700 | 6,730 | 91,200 | 3,365 |
| 2025-08-21 | 6,940 | 6,940 | 6,720 | 6,780 | 171,000 | 3,390 |
| 2025-08-20 | 6,880 | 7,040 | 6,760 | 6,940 | 161,200 | 3,470 |
| 2025-08-19 | 6,700 | 6,880 | 6,690 | 6,880 | 135,600 | 3,440 |
| 2025-08-18 | 6,670 | 6,780 | 6,570 | 6,680 | 158,800 | 3,340 |
| 2025-08-15 | 6,930 | 6,940 | 6,580 | 6,690 | 255,400 | 3,345 |
| 2025-08-14 | 6,950 | 6,980 | 6,870 | 6,930 | 101,800 | 3,465 |
| 2025-08-13 | 6,960 | 7,010 | 6,830 | 6,950 | 146,100 | 3,475 |
| 2025-08-12 | 6,860 | 6,950 | 6,760 | 6,910 | 190,300 | 3,455 |
| 2025-08-08 | 6,760 | 6,860 | 6,750 | 6,770 | 103,300 | 3,385 |
| 2025-08-07 | 6,740 | 6,800 | 6,630 | 6,760 | 106,300 | 3,380 |
| 2025-08-06 | 6,740 | 6,830 | 6,630 | 6,650 | 127,700 | 3,325 |
| 2025-08-05 | 6,710 | 6,880 | 6,600 | 6,800 | 231,800 | 3,400 |
| 2025-08-04 | 6,530 | 6,710 | 6,530 | 6,650 | 191,100 | 3,325 |
| 2025-08-01 | 6,260 | 6,650 | 6,260 | 6,630 | 278,100 | 3,315 |
| 2025-07-31 | 6,110 | 6,250 | 6,110 | 6,230 | 152,000 | 3,115 |
| 2025-07-30 | 6,060 | 6,150 | 5,950 | 6,110 | 255,300 | 3,055 |
| 2025-07-29 | 6,070 | 6,090 | 5,800 | 5,930 | 610,700 | 2,965 |
| 2025-07-28 | 6,200 | 6,280 | 6,000 | 6,000 | 329,200 | 3,000 |
| 2025-07-25 | 6,250 | 6,420 | 6,210 | 6,240 | 214,400 | 3,120 |
| 2025-07-24 | 6,680 | 6,690 | 6,170 | 6,250 | 479,300 | 3,125 |
| 2025-07-23 | 6,600 | 6,900 | 6,560 | 6,580 | 812,500 | 3,290 |
| 2025-07-22 | 6,030 | 6,200 | 6,020 | 6,200 | 160,200 | 3,100 |
| 2025-07-18 | 6,070 | 6,110 | 5,980 | 6,020 | 122,700 | 3,010 |
| 2025-07-17 | 5,970 | 6,060 | 5,950 | 6,050 | 112,100 | 3,025 |
| 2025-07-16 | 5,800 | 6,040 | 5,760 | 5,930 | 201,700 | 2,965 |
| 2025-07-15 | 5,690 | 5,870 | 5,690 | 5,810 | 152,000 | 2,905 |
| 2025-07-14 | 5,860 | 5,870 | 5,560 | 5,650 | 269,200 | 2,825 |
| 2025-07-11 | 5,880 | 6,120 | 5,850 | 5,890 | 301,700 | 2,945 |
| 2025-07-10 | 6,090 | 6,160 | 5,840 | 5,980 | 207,000 | 2,990 |
| 2025-07-09 | 5,900 | 6,070 | 5,880 | 6,060 | 205,300 | 3,030 |
| 2025-07-08 | 5,590 | 5,900 | 5,580 | 5,860 | 222,900 | 2,930 |
| 2025-07-07 | 5,500 | 5,650 | 5,410 | 5,600 | 173,600 | 2,800 |
| 2025-07-04 | 5,540 | 5,610 | 5,490 | 5,530 | 114,200 | 2,765 |
| 2025-07-03 | 5,540 | 5,590 | 5,430 | 5,490 | 195,300 | 2,745 |
| 2025-07-02 | 5,800 | 5,820 | 5,500 | 5,540 | 283,700 | 2,770 |
| 2025-07-01 | 5,820 | 6,050 | 5,810 | 5,840 | 296,300 | 2,920 |
| 2025-06-30 | 5,650 | 5,780 | 5,650 | 5,720 | 178,500 | 2,860 |
| 2025-06-27 | 5,790 | 5,790 | 5,630 | 5,650 | 157,900 | 2,825 |
| 2025-06-26 | 5,800 | 5,870 | 5,670 | 5,770 | 223,700 | 2,885 |
| 2025-06-25 | 6,090 | 6,090 | 5,750 | 5,810 | 322,400 | 2,905 |
| 2025-06-24 | 6,110 | 6,170 | 6,020 | 6,090 | 152,600 | 3,045 |
| 2025-06-23 | 6,280 | 6,310 | 6,010 | 6,020 | 223,900 | 3,010 |
| 2025-06-20 | 6,210 | 6,320 | 6,170 | 6,290 | 217,600 | 3,145 |
| 2025-06-19 | 6,150 | 6,330 | 6,130 | 6,160 | 317,900 | 3,080 |
| 2025-06-18 | 5,920 | 6,130 | 5,920 | 6,000 | 235,000 | 3,000 |
| 2025-06-17 | 5,970 | 6,100 | 5,720 | 5,930 | 366,500 | 2,965 |
| 2025-06-16 | 6,080 | 6,410 | 5,920 | 6,000 | 882,500 | 3,000 |
| 2025-06-13 | 6,230 | 6,270 | 6,110 | 6,120 | 302,500 | 3,060 |
| 2025-06-12 | 5,930 | 6,280 | 5,910 | 6,230 | 401,400 | 3,115 |
| 2025-06-11 | 5,590 | 6,100 | 5,580 | 5,990 | 627,600 | 2,995 |
| 2025-06-10 | 5,290 | 5,490 | 5,290 | 5,430 | 158,800 | 2,715 |
| 2025-06-09 | 5,280 | 5,300 | 5,160 | 5,300 | 124,400 | 2,650 |
| 2025-06-06 | 5,260 | 5,320 | 5,180 | 5,270 | 91,000 | 2,635 |
| 2025-06-05 | 5,140 | 5,280 | 5,100 | 5,250 | 112,800 | 2,625 |
| 2025-06-04 | 5,050 | 5,200 | 4,970 | 5,140 | 153,600 | 2,570 |
| 2025-06-03 | 5,180 | 5,180 | 4,980 | 5,020 | 161,600 | 2,510 |
| 2025-06-02 | 5,220 | 5,280 | 5,110 | 5,210 | 110,500 | 2,605 |
| 2025-05-30 | 5,150 | 5,230 | 5,080 | 5,170 | 102,900 | 2,585 |
| 2025-05-29 | 5,100 | 5,220 | 5,020 | 5,170 | 125,100 | 2,585 |
| 2025-05-28 | 5,210 | 5,230 | 5,100 | 5,110 | 101,500 | 2,555 |
| 2025-05-27 | 5,220 | 5,250 | 5,130 | 5,220 | 83,300 | 2,610 |
| 2025-05-26 | 5,030 | 5,210 | 5,030 | 5,200 | 80,200 | 2,600 |
| 2025-05-23 | 5,000 | 5,150 | 4,980 | 5,070 | 83,000 | 2,535 |
| 2025-05-22 | 5,080 | 5,130 | 4,970 | 5,010 | 94,100 | 2,505 |
| 2025-05-21 | 5,080 | 5,120 | 4,935 | 5,020 | 160,000 | 2,510 |
| 2025-05-20 | 5,220 | 5,300 | 5,010 | 5,100 | 218,500 | 2,550 |
| 2025-05-19 | 5,130 | 5,360 | 5,080 | 5,320 | 199,000 | 2,660 |
| 2025-05-16 | 4,990 | 5,140 | 4,915 | 5,130 | 146,800 | 2,565 |
| 2025-05-15 | 4,730 | 5,020 | 4,730 | 4,975 | 180,200 | 2,487.50 |
| 2025-05-14 | 4,775 | 4,825 | 4,660 | 4,710 | 204,600 | 2,355 |
| 2025-05-13 | 5,000 | 5,030 | 4,805 | 4,815 | 241,800 | 2,407.50 |
| 2025-05-12 | 4,970 | 5,140 | 4,940 | 5,060 | 181,300 | 2,530 |
| 2025-05-09 | 4,850 | 5,030 | 4,850 | 4,930 | 181,100 | 2,465 |
| 2025-05-08 | 4,830 | 4,890 | 4,785 | 4,845 | 110,500 | 2,422.50 |
| 2025-05-07 | 4,630 | 4,845 | 4,605 | 4,835 | 178,500 | 2,417.50 |
| 2025-05-02 | 4,490 | 4,655 | 4,475 | 4,600 | 121,200 | 2,300 |
| 2025-05-01 | 4,470 | 4,540 | 4,440 | 4,535 | 99,600 | 2,267.50 |
| 2025-04-30 | 4,525 | 4,555 | 4,385 | 4,470 | 140,100 | 2,235 |
| 2025-04-28 | 4,455 | 4,570 | 4,440 | 4,530 | 93,500 | 2,265 |
| 2025-04-25 | 4,395 | 4,670 | 4,340 | 4,480 | 341,800 | 2,240 |
| 2025-04-24 | 4,445 | 4,480 | 4,280 | 4,325 | 155,200 | 2,162.50 |
| 2025-04-23 | 4,465 | 4,475 | 4,380 | 4,435 | 119,000 | 2,217.50 |
| 2025-04-22 | 4,450 | 4,520 | 4,335 | 4,490 | 179,000 | 2,245 |
| 2025-04-21 | 4,300 | 4,480 | 4,290 | 4,435 | 177,700 | 2,217.50 |
| 2025-04-18 | 4,275 | 4,330 | 4,215 | 4,295 | 132,400 | 2,147.50 |
| 2025-04-17 | 4,070 | 4,300 | 4,045 | 4,300 | 180,100 | 2,150 |
| 2025-04-16 | 4,090 | 4,170 | 3,975 | 4,055 | 132,000 | 2,027.50 |
| 2025-04-15 | 4,100 | 4,220 | 4,035 | 4,055 | 163,400 | 2,027.50 |
| 2025-04-14 | 4,020 | 4,180 | 4,000 | 4,115 | 235,400 | 2,057.50 |
| 2025-04-11 | 3,855 | 4,065 | 3,720 | 4,065 | 425,100 | 2,032.50 |
| 2025-04-10 | 3,750 | 3,890 | 3,715 | 3,890 | 273,400 | 1,945 |
| 2025-04-09 | 3,430 | 3,675 | 3,380 | 3,670 | 254,200 | 1,835 |
| 2025-04-08 | 3,300 | 3,470 | 3,265 | 3,460 | 191,400 | 1,730 |
| 2025-04-07 | 3,250 | 3,405 | 3,065 | 3,170 | 340,500 | 1,585 |
| 2025-04-04 | 3,310 | 3,490 | 3,250 | 3,480 | 253,200 | 1,740 |
| 2025-04-03 | 3,220 | 3,405 | 3,220 | 3,365 | 183,400 | 1,682.50 |
| 2025-04-02 | 3,535 | 3,540 | 3,335 | 3,360 | 204,700 | 1,680 |
| 2025-04-01 | 3,560 | 3,570 | 3,470 | 3,495 | 157,700 | 1,747.50 |
| 2025-03-31 | 3,385 | 3,610 | 3,345 | 3,575 | 378,700 | 1,787.50 |
| 2025-03-28 | 3,355 | 3,410 | 3,315 | 3,320 | 93,900 | 1,660 |
| 2025-03-27 | 3,325 | 3,380 | 3,325 | 3,345 | 74,100 | 1,672.50 |
| 2025-03-26 | 3,280 | 3,400 | 3,240 | 3,335 | 137,100 | 1,667.50 |
| 2025-03-25 | 3,300 | 3,345 | 3,250 | 3,270 | 190,000 | 1,635 |
| 2025-03-24 | 3,395 | 3,430 | 3,260 | 3,260 | 210,400 | 1,630 |
| 2025-03-21 | 3,430 | 3,440 | 3,355 | 3,400 | 208,700 | 1,700 |
| 2025-03-19 | 3,390 | 3,535 | 3,360 | 3,460 | 315,900 | 1,730 |
| 2025-03-18 | 3,450 | 3,480 | 3,360 | 3,385 | 362,700 | 1,692.50 |
| 2025-03-17 | 3,515 | 3,685 | 3,450 | 3,475 | 862,000 | 1,737.50 |
| 2025-03-14 | 3,855 | 3,965 | 3,770 | 3,910 | 401,600 | 1,955 |
| 2025-03-13 | 3,900 | 3,915 | 3,760 | 3,790 | 199,800 | 1,895 |
| 2025-03-12 | 3,720 | 3,895 | 3,700 | 3,895 | 231,900 | 1,947.50 |
| 2025-03-11 | 3,665 | 3,750 | 3,620 | 3,710 | 333,300 | 1,855 |
| 2025-03-10 | 3,480 | 3,480 | 3,365 | 3,470 | 90,100 | 1,735 |
| 2025-03-07 | 3,460 | 3,530 | 3,425 | 3,445 | 77,400 | 1,722.50 |
| 2025-03-06 | 3,550 | 3,550 | 3,490 | 3,500 | 94,000 | 1,750 |
| 2025-03-05 | 3,505 | 3,540 | 3,460 | 3,480 | 47,000 | 1,740 |
| 2025-03-04 | 3,490 | 3,530 | 3,435 | 3,530 | 52,100 | 1,765 |
| 2025-03-03 | 3,500 | 3,525 | 3,430 | 3,495 | 57,200 | 1,747.50 |
| 2025-02-28 | 3,465 | 3,495 | 3,410 | 3,465 | 98,300 | 1,732.50 |
| 2025-02-27 | 3,560 | 3,560 | 3,465 | 3,510 | 38,800 | 1,755 |
| 2025-02-26 | 3,505 | 3,560 | 3,455 | 3,515 | 64,100 | 1,757.50 |
| 2025-02-25 | 3,420 | 3,530 | 3,360 | 3,505 | 75,000 | 1,752.50 |
| 2025-02-21 | 3,470 | 3,500 | 3,445 | 3,480 | 49,100 | 1,740 |
| 2025-02-20 | 3,570 | 3,580 | 3,400 | 3,440 | 168,500 | 1,720 |
| 2025-02-19 | 3,690 | 3,750 | 3,565 | 3,590 | 143,200 | 1,795 |
| 2025-02-18 | 3,620 | 3,665 | 3,565 | 3,645 | 56,500 | 1,822.50 |
| 2025-02-17 | 3,600 | 3,700 | 3,560 | 3,590 | 99,400 | 1,795 |
| 2025-02-14 | 3,605 | 3,625 | 3,525 | 3,540 | 69,100 | 1,770 |
| 2025-02-13 | 3,630 | 3,630 | 3,555 | 3,625 | 70,600 | 1,812.50 |
| 2025-02-12 | 3,660 | 3,660 | 3,525 | 3,625 | 138,500 | 1,812.50 |
| 2025-02-10 | 3,720 | 3,735 | 3,665 | 3,690 | 43,300 | 1,845 |
| 2025-02-07 | 3,770 | 3,785 | 3,685 | 3,690 | 85,600 | 1,845 |
| 2025-02-06 | 3,705 | 3,780 | 3,690 | 3,750 | 61,100 | 1,875 |
| 2025-02-05 | 3,650 | 3,760 | 3,650 | 3,720 | 69,200 | 1,860 |
| 2025-02-04 | 3,740 | 3,770 | 3,620 | 3,655 | 118,100 | 1,827.50 |
| 2025-02-03 | 3,775 | 3,860 | 3,715 | 3,730 | 99,200 | 1,865 |
| 2025-01-31 | 3,930 | 3,930 | 3,815 | 3,830 | 156,000 | 1,915 |
| 2025-01-30 | 3,945 | 3,995 | 3,865 | 3,960 | 172,500 | 1,980 |
| 2025-01-29 | 4,160 | 4,170 | 3,930 | 3,965 | 397,200 | 1,982.50 |
| 2025-01-28 | 4,045 | 4,120 | 4,025 | 4,120 | 127,000 | 2,060 |
| 2025-01-27 | 4,000 | 4,180 | 4,000 | 4,085 | 221,200 | 2,042.50 |
| 2025-01-24 | 3,860 | 3,980 | 3,855 | 3,930 | 82,500 | 1,965 |
| 2025-01-23 | 4,000 | 4,000 | 3,870 | 3,870 | 108,200 | 1,935 |
| 2025-01-22 | 3,915 | 4,035 | 3,915 | 3,990 | 138,500 | 1,995 |
| 2025-01-21 | 3,800 | 3,880 | 3,675 | 3,850 | 232,900 | 1,925 |
| 2025-01-20 | 3,895 | 3,915 | 3,805 | 3,830 | 126,300 | 1,915 |
| 2025-01-17 | 3,985 | 3,985 | 3,835 | 3,900 | 182,100 | 1,950 |
| 2025-01-16 | 4,065 | 4,140 | 3,980 | 4,005 | 128,500 | 2,002.50 |
| 2025-01-15 | 4,185 | 4,200 | 4,015 | 4,065 | 126,100 | 2,032.50 |
| 2025-01-14 | 4,380 | 4,380 | 4,105 | 4,185 | 274,800 | 2,092.50 |
| 2025-01-10 | 4,545 | 4,660 | 4,510 | 4,515 | 86,400 | 2,257.50 |
| 2025-01-09 | 4,580 | 4,580 | 4,510 | 4,550 | 107,300 | 2,275 |
| 2025-01-08 | 4,685 | 4,690 | 4,605 | 4,605 | 114,700 | 2,302.50 |
| 2025-01-07 | 4,725 | 4,770 | 4,670 | 4,715 | 61,100 | 2,357.50 |
| 2025-01-06 | 4,850 | 5,020 | 4,705 | 4,715 | 127,900 | 2,357.50 |
分割・併合履歴 ： [2025-08-28]1株→2株 [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株