3597 (株)自重堂 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 | 9,590 | 9,590 | 9,590 | 9,590 | 300 | 9,590 |
| 2025-12-09 | 9,590 | 9,590 | 9,540 | 9,540 | 700 | 9,540 |
| 2025-12-08 | 9,580 | 9,590 | 9,580 | 9,590 | 200 | 9,590 |
| 2025-12-05 | 9,570 | 9,570 | 9,520 | 9,560 | 700 | 9,560 |
| 2025-12-04 | 9,580 | 9,580 | 9,510 | 9,510 | 400 | 9,510 |
| 2025-12-03 | 9,500 | 9,600 | 9,500 | 9,580 | 1,400 | 9,580 |
| 2025-12-02 | 9,490 | 9,550 | 9,490 | 9,520 | 1,100 | 9,520 |
| 2025-12-01 | 9,460 | 9,590 | 9,460 | 9,490 | 1,000 | 9,490 |
| 2025-11-28 | 9,460 | 9,550 | 9,440 | 9,480 | 1,300 | 9,480 |
| 2025-11-27 | 9,440 | 9,490 | 9,440 | 9,490 | 900 | 9,490 |
| 2025-11-26 | 9,390 | 9,470 | 9,390 | 9,470 | 1,100 | 9,470 |
| 2025-11-25 | 9,390 | 9,410 | 9,390 | 9,410 | 1,200 | 9,410 |
| 2025-11-21 | 9,330 | 9,400 | 9,330 | 9,390 | 300 | 9,390 |
| 2025-11-20 | 9,380 | 9,390 | 9,350 | 9,350 | 400 | 9,350 |
| 2025-11-19 | 9,350 | 9,450 | 9,310 | 9,380 | 2,100 | 9,380 |
| 2025-11-18 | 9,360 | 9,390 | 9,350 | 9,390 | 1,100 | 9,390 |
| 2025-11-17 | 9,340 | 9,440 | 9,340 | 9,350 | 1,300 | 9,350 |
| 2025-11-14 | 9,360 | 9,370 | 9,340 | 9,340 | 2,300 | 9,340 |
| 2025-11-13 | 9,360 | 9,360 | 9,360 | 9,360 | 400 | 9,360 |
| 2025-11-12 | 9,410 | 9,410 | 9,360 | 9,360 | 800 | 9,360 |
| 2025-11-11 | 9,410 | 9,440 | 9,360 | 9,410 | 2,400 | 9,410 |
| 2025-11-10 | 9,350 | 9,380 | 9,350 | 9,370 | 1,100 | 9,370 |
| 2025-11-07 | 9,340 | 9,360 | 9,300 | 9,360 | 400 | 9,360 |
| 2025-11-06 | 9,320 | 9,350 | 9,320 | 9,350 | 400 | 9,350 |
| 2025-11-05 | 9,320 | 9,330 | 9,300 | 9,330 | 1,200 | 9,330 |
| 2025-11-04 | 9,310 | 9,340 | 9,260 | 9,290 | 2,900 | 9,290 |
| 2025-10-31 | 9,330 | 9,360 | 9,320 | 9,330 | 800 | 9,330 |
| 2025-10-30 | 9,320 | 9,330 | 9,320 | 9,330 | 300 | 9,330 |
| 2025-10-29 | 9,350 | 9,360 | 9,340 | 9,340 | 600 | 9,340 |
| 2025-10-28 | 9,340 | 9,350 | 9,340 | 9,350 | 500 | 9,350 |
| 2025-10-27 | 9,380 | 9,380 | 9,350 | 9,350 | 2,100 | 9,350 |
| 2025-10-24 | 9,310 | 9,350 | 9,310 | 9,340 | 600 | 9,340 |
| 2025-10-23 | 9,300 | 9,340 | 9,300 | 9,310 | 1,000 | 9,310 |
| 2025-10-22 | 9,300 | 9,340 | 9,300 | 9,300 | 1,400 | 9,300 |
| 2025-10-21 | 9,320 | 9,340 | 9,280 | 9,300 | 2,200 | 9,300 |
| 2025-10-20 | 9,360 | 9,360 | 9,320 | 9,330 | 1,300 | 9,330 |
| 2025-10-17 | 9,310 | 9,340 | 9,310 | 9,320 | 1,900 | 9,320 |
| 2025-10-16 | 9,360 | 9,360 | 9,280 | 9,310 | 2,500 | 9,310 |
| 2025-10-15 | 9,350 | 9,360 | 9,350 | 9,360 | 300 | 9,360 |
| 2025-10-14 | 9,360 | 9,410 | 9,350 | 9,350 | 1,600 | 9,350 |
| 2025-10-10 | 9,410 | 9,410 | 9,380 | 9,380 | 500 | 9,380 |
| 2025-10-09 | 9,350 | 9,400 | 9,350 | 9,350 | 1,600 | 9,350 |
| 2025-10-08 | 9,380 | 9,430 | 9,350 | 9,350 | 2,000 | 9,350 |
| 2025-10-07 | - | - | - | 9,380 | - | 9,380 |
| 2025-10-06 | 9,500 | 9,500 | 9,370 | 9,380 | 2,600 | 9,380 |
| 2025-10-03 | 9,390 | 9,390 | 9,330 | 9,360 | 4,100 | 9,360 |
| 2025-10-02 | 9,440 | 9,440 | 9,380 | 9,440 | 1,200 | 9,440 |
| 2025-10-01 | 9,440 | 9,440 | 9,370 | 9,370 | 1,800 | 9,370 |
| 2025-09-30 | 9,550 | 9,550 | 9,400 | 9,440 | 1,700 | 9,440 |
| 2025-09-29 | 9,400 | 9,480 | 9,370 | 9,480 | 1,200 | 9,480 |
| 2025-09-26 | 9,400 | 9,410 | 9,380 | 9,400 | 1,700 | 9,400 |
| 2025-09-25 | 9,460 | 9,460 | 9,400 | 9,400 | 2,300 | 9,400 |
| 2025-09-24 | 9,410 | 9,480 | 9,400 | 9,460 | 1,600 | 9,460 |
| 2025-09-22 | 9,410 | 9,430 | 9,390 | 9,420 | 2,700 | 9,420 |
| 2025-09-19 | 9,410 | 9,470 | 9,380 | 9,440 | 1,600 | 9,440 |
| 2025-09-18 | 9,400 | 9,410 | 9,370 | 9,410 | 1,000 | 9,410 |
| 2025-09-17 | 9,380 | 9,400 | 9,350 | 9,370 | 1,300 | 9,370 |
| 2025-09-16 | 9,370 | 9,420 | 9,360 | 9,360 | 2,100 | 9,360 |
| 2025-09-12 | 9,410 | 9,450 | 9,360 | 9,360 | 3,800 | 9,360 |
| 2025-09-11 | 9,440 | 9,450 | 9,420 | 9,420 | 1,100 | 9,420 |
| 2025-09-10 | 9,440 | 9,450 | 9,420 | 9,420 | 1,800 | 9,420 |
| 2025-09-09 | 9,460 | 9,590 | 9,430 | 9,430 | 1,900 | 9,430 |
| 2025-09-08 | 9,590 | 9,590 | 9,420 | 9,450 | 1,800 | 9,450 |
| 2025-09-05 | 9,580 | 9,580 | 9,460 | 9,460 | 900 | 9,460 |
| 2025-09-04 | 9,610 | 9,610 | 9,460 | 9,480 | 1,800 | 9,480 |
| 2025-09-03 | 9,550 | 9,550 | 9,500 | 9,550 | 400 | 9,550 |
| 2025-09-02 | 9,570 | 9,570 | 9,500 | 9,550 | 800 | 9,550 |
| 2025-09-01 | 9,540 | 9,560 | 9,460 | 9,480 | 1,100 | 9,480 |
| 2025-08-29 | 9,770 | 9,770 | 9,480 | 9,540 | 5,600 | 9,540 |
| 2025-08-28 | 9,450 | 9,470 | 9,440 | 9,470 | 600 | 9,470 |
| 2025-08-27 | 9,500 | 9,530 | 9,440 | 9,440 | 900 | 9,440 |
| 2025-08-26 | 9,460 | 9,480 | 9,450 | 9,450 | 800 | 9,450 |
| 2025-08-25 | 9,460 | 9,510 | 9,460 | 9,460 | 1,000 | 9,460 |
| 2025-08-22 | 9,460 | 9,530 | 9,440 | 9,480 | 3,300 | 9,480 |
| 2025-08-21 | 9,540 | 9,580 | 9,470 | 9,490 | 2,400 | 9,490 |
| 2025-08-20 | 9,580 | 9,580 | 9,500 | 9,520 | 5,300 | 9,520 |
| 2025-08-19 | 9,630 | 9,650 | 9,570 | 9,580 | 2,400 | 9,580 |
| 2025-08-18 | 9,690 | 9,690 | 9,620 | 9,620 | 800 | 9,620 |
| 2025-08-15 | 9,680 | 9,680 | 9,630 | 9,650 | 800 | 9,650 |
| 2025-08-14 | 9,640 | 9,670 | 9,630 | 9,670 | 1,700 | 9,670 |
| 2025-08-13 | 9,610 | 9,670 | 9,590 | 9,600 | 2,000 | 9,600 |
| 2025-08-12 | 9,710 | 9,710 | 9,530 | 9,650 | 6,300 | 9,650 |
| 2025-08-08 | 9,700 | 9,700 | 9,630 | 9,700 | 2,200 | 9,700 |
| 2025-08-07 | 9,660 | 9,690 | 9,610 | 9,680 | 3,700 | 9,680 |
| 2025-08-06 | 9,660 | 9,670 | 9,570 | 9,650 | 2,700 | 9,650 |
| 2025-08-05 | 9,650 | 9,660 | 9,610 | 9,610 | 2,600 | 9,610 |
| 2025-08-04 | 9,670 | 9,670 | 9,620 | 9,650 | 1,800 | 9,650 |
| 2025-08-01 | 9,700 | 9,700 | 9,600 | 9,670 | 1,600 | 9,670 |
| 2025-07-31 | 9,740 | 9,740 | 9,610 | 9,630 | 1,800 | 9,630 |
| 2025-07-30 | 9,660 | 9,740 | 9,660 | 9,660 | 3,900 | 9,660 |
| 2025-07-29 | 9,630 | 9,670 | 9,610 | 9,660 | 1,600 | 9,660 |
| 2025-07-28 | 9,620 | 9,670 | 9,540 | 9,590 | 1,800 | 9,590 |
| 2025-07-25 | 9,530 | 9,620 | 9,530 | 9,620 | 1,800 | 9,620 |
| 2025-07-24 | 9,520 | 9,620 | 9,520 | 9,590 | 3,500 | 9,590 |
| 2025-07-23 | 9,470 | 9,570 | 9,470 | 9,500 | 2,700 | 9,500 |
| 2025-07-22 | 9,480 | 9,550 | 9,460 | 9,470 | 1,500 | 9,470 |
| 2025-07-18 | 9,520 | 9,520 | 9,460 | 9,480 | 1,100 | 9,480 |
| 2025-07-17 | 9,550 | 9,550 | 9,470 | 9,490 | 1,400 | 9,490 |
| 2025-07-16 | 9,530 | 9,530 | 9,470 | 9,520 | 900 | 9,520 |
| 2025-07-15 | 9,470 | 9,550 | 9,470 | 9,530 | 1,000 | 9,530 |
| 2025-07-14 | 9,540 | 9,550 | 9,480 | 9,550 | 2,500 | 9,550 |
| 2025-07-11 | 9,560 | 9,560 | 9,470 | 9,520 | 2,200 | 9,520 |
| 2025-07-10 | 9,520 | 9,530 | 9,410 | 9,410 | 2,400 | 9,410 |
| 2025-07-09 | 9,420 | 9,530 | 9,410 | 9,520 | 3,000 | 9,520 |
| 2025-07-08 | 9,280 | 9,380 | 9,280 | 9,380 | 2,400 | 9,380 |
| 2025-07-07 | 9,260 | 9,370 | 9,260 | 9,320 | 3,100 | 9,320 |
| 2025-07-04 | 9,300 | 9,350 | 9,260 | 9,310 | 4,400 | 9,310 |
| 2025-07-03 | 9,360 | 9,400 | 9,290 | 9,300 | 6,800 | 9,300 |
| 2025-07-02 | 9,250 | 9,430 | 9,230 | 9,360 | 6,700 | 9,360 |
| 2025-07-01 | 9,520 | 9,540 | 9,300 | 9,320 | 10,100 | 9,320 |
| 2025-06-30 | 9,620 | 9,620 | 9,500 | 9,530 | 13,400 | 9,530 |
| 2025-06-27 | 9,640 | 9,800 | 9,530 | 9,620 | 38,700 | 9,620 |
| 2025-06-26 | 10,890 | 11,220 | 10,850 | 11,140 | 14,400 | 11,140 |
| 2025-06-25 | 10,890 | 11,000 | 10,750 | 10,770 | 15,300 | 10,770 |
| 2025-06-24 | 10,790 | 10,900 | 10,730 | 10,890 | 6,100 | 10,890 |
| 2025-06-23 | 10,470 | 10,800 | 10,470 | 10,800 | 8,300 | 10,800 |
| 2025-06-20 | 10,580 | 10,650 | 10,570 | 10,600 | 2,300 | 10,600 |
| 2025-06-19 | 10,570 | 10,630 | 10,560 | 10,630 | 3,200 | 10,630 |
| 2025-06-18 | 10,570 | 10,600 | 10,530 | 10,570 | 2,700 | 10,570 |
| 2025-06-17 | 10,450 | 10,570 | 10,450 | 10,570 | 1,400 | 10,570 |
| 2025-06-16 | 10,460 | 10,630 | 10,420 | 10,550 | 5,500 | 10,550 |
| 2025-06-13 | 10,600 | 10,610 | 10,500 | 10,550 | 3,900 | 10,550 |
| 2025-06-12 | 10,690 | 10,720 | 10,580 | 10,630 | 4,700 | 10,630 |
| 2025-06-11 | 10,720 | 10,780 | 10,690 | 10,690 | 2,900 | 10,690 |
| 2025-06-10 | 10,690 | 10,780 | 10,690 | 10,720 | 3,000 | 10,720 |
| 2025-06-09 | 10,720 | 10,770 | 10,610 | 10,710 | 4,600 | 10,710 |
| 2025-06-06 | 10,700 | 10,790 | 10,690 | 10,710 | 3,800 | 10,710 |
| 2025-06-05 | 10,780 | 10,810 | 10,650 | 10,760 | 5,400 | 10,760 |
| 2025-06-04 | 10,630 | 10,780 | 10,630 | 10,780 | 4,200 | 10,780 |
| 2025-06-03 | 11,020 | 11,020 | 10,600 | 10,630 | 6,800 | 10,630 |
| 2025-06-02 | 11,100 | 11,100 | 10,550 | 10,840 | 11,400 | 10,840 |
| 2025-05-30 | 10,420 | 10,950 | 10,420 | 10,920 | 9,300 | 10,920 |
| 2025-05-29 | 10,250 | 10,720 | 10,150 | 10,600 | 12,300 | 10,600 |
| 2025-05-28 | 10,050 | 10,300 | 10,050 | 10,210 | 23,800 | 10,210 |
| 2025-05-27 | 9,680 | 9,780 | 9,680 | 9,780 | 1,700 | 9,780 |
| 2025-05-26 | 9,680 | 9,720 | 9,680 | 9,680 | 900 | 9,680 |
| 2025-05-23 | 9,700 | 9,700 | 9,680 | 9,680 | 500 | 9,680 |
| 2025-05-22 | 9,720 | 9,730 | 9,690 | 9,700 | 500 | 9,700 |
| 2025-05-21 | 9,680 | 9,730 | 9,680 | 9,730 | 400 | 9,730 |
| 2025-05-20 | 9,730 | 9,740 | 9,620 | 9,680 | 1,100 | 9,680 |
| 2025-05-19 | 9,700 | 9,740 | 9,700 | 9,740 | 700 | 9,740 |
| 2025-05-16 | 9,670 | 9,700 | 9,670 | 9,690 | 400 | 9,690 |
| 2025-05-15 | 9,660 | 9,690 | 9,660 | 9,670 | 800 | 9,670 |
| 2025-05-14 | 9,700 | 9,700 | 9,660 | 9,670 | 700 | 9,670 |
| 2025-05-13 | 9,700 | 9,700 | 9,650 | 9,650 | 900 | 9,650 |
| 2025-05-12 | 9,640 | 9,740 | 9,600 | 9,740 | 2,300 | 9,740 |
| 2025-05-09 | 9,670 | 9,690 | 9,650 | 9,670 | 800 | 9,670 |
| 2025-05-08 | 9,650 | 9,650 | 9,640 | 9,640 | 200 | 9,640 |
| 2025-05-07 | 9,680 | 9,690 | 9,620 | 9,650 | 1,700 | 9,650 |
| 2025-05-02 | 9,710 | 9,710 | 9,630 | 9,680 | 700 | 9,680 |
| 2025-05-01 | 9,710 | 9,710 | 9,660 | 9,660 | 2,000 | 9,660 |
| 2025-04-30 | 9,670 | 9,700 | 9,670 | 9,680 | 900 | 9,680 |
| 2025-04-28 | 9,650 | 9,670 | 9,560 | 9,670 | 2,100 | 9,670 |
| 2025-04-25 | 9,660 | 9,670 | 9,520 | 9,650 | 600 | 9,650 |
| 2025-04-24 | 9,710 | 9,710 | 9,670 | 9,670 | 500 | 9,670 |
| 2025-04-23 | 9,620 | 9,740 | 9,620 | 9,660 | 4,100 | 9,660 |
| 2025-04-22 | 9,620 | 9,620 | 9,620 | 9,620 | 100 | 9,620 |
| 2025-04-21 | 9,650 | 9,680 | 9,620 | 9,620 | 900 | 9,620 |
| 2025-04-18 | 9,570 | 9,630 | 9,570 | 9,610 | 1,200 | 9,610 |
| 2025-04-17 | 9,480 | 9,550 | 9,480 | 9,540 | 1,000 | 9,540 |
| 2025-04-16 | 9,500 | 9,580 | 9,350 | 9,450 | 2,500 | 9,450 |
| 2025-04-15 | 9,380 | 9,500 | 9,380 | 9,500 | 900 | 9,500 |
| 2025-04-14 | 9,330 | 9,380 | 9,330 | 9,350 | 2,300 | 9,350 |
| 2025-04-11 | 9,250 | 9,400 | 9,250 | 9,330 | 1,400 | 9,330 |
| 2025-04-10 | 9,390 | 9,390 | 9,250 | 9,250 | 2,900 | 9,250 |
| 2025-04-09 | 9,180 | 9,330 | 9,180 | 9,200 | 1,100 | 9,200 |
| 2025-04-08 | 9,140 | 9,380 | 9,140 | 9,230 | 2,400 | 9,230 |
| 2025-04-07 | 8,800 | 9,180 | 8,760 | 9,050 | 4,100 | 9,050 |
| 2025-04-04 | 9,420 | 9,460 | 9,250 | 9,460 | 5,300 | 9,460 |
| 2025-04-03 | 9,500 | 9,560 | 9,410 | 9,480 | 5,200 | 9,480 |
| 2025-04-02 | 9,700 | 9,700 | 9,640 | 9,650 | 1,600 | 9,650 |
| 2025-04-01 | 9,820 | 9,820 | 9,670 | 9,670 | 1,800 | 9,670 |
| 2025-03-31 | 9,810 | 9,830 | 9,590 | 9,800 | 5,500 | 9,800 |
| 2025-03-28 | 9,700 | 9,840 | 9,700 | 9,810 | 2,400 | 9,810 |
| 2025-03-27 | 9,700 | 9,790 | 9,500 | 9,700 | 4,500 | 9,700 |
| 2025-03-26 | 9,780 | 9,780 | 9,460 | 9,700 | 3,300 | 9,700 |
| 2025-03-25 | 9,750 | 9,770 | 9,750 | 9,770 | 700 | 9,770 |
| 2025-03-24 | 9,740 | 9,750 | 9,730 | 9,740 | 900 | 9,740 |
| 2025-03-21 | 9,760 | 9,760 | 9,730 | 9,740 | 1,300 | 9,740 |
| 2025-03-19 | 9,710 | 9,740 | 9,710 | 9,740 | 1,000 | 9,740 |
| 2025-03-18 | 9,810 | 9,820 | 9,760 | 9,760 | 600 | 9,760 |
| 2025-03-17 | 9,790 | 9,840 | 9,710 | 9,730 | 2,000 | 9,730 |
| 2025-03-14 | 9,760 | 9,840 | 9,740 | 9,840 | 600 | 9,840 |
| 2025-03-13 | 9,740 | 9,830 | 9,740 | 9,830 | 1,300 | 9,830 |
| 2025-03-12 | 9,710 | 9,720 | 9,710 | 9,720 | 500 | 9,720 |
| 2025-03-11 | 9,700 | 9,700 | 9,660 | 9,660 | 300 | 9,660 |
| 2025-03-10 | 9,680 | 9,830 | 9,660 | 9,660 | 4,100 | 9,660 |
| 2025-03-07 | 9,680 | 9,680 | 9,680 | 9,680 | 300 | 9,680 |
| 2025-03-06 | 9,790 | 9,790 | 9,670 | 9,680 | 1,100 | 9,680 |
| 2025-03-05 | 9,690 | 9,770 | 9,620 | 9,710 | 1,600 | 9,710 |
| 2025-03-04 | 9,650 | 9,850 | 9,600 | 9,670 | 1,600 | 9,670 |
| 2025-03-03 | 9,580 | 9,670 | 9,570 | 9,650 | 700 | 9,650 |
| 2025-02-28 | 9,580 | 9,580 | 9,560 | 9,560 | 300 | 9,560 |
| 2025-02-27 | 9,670 | 9,670 | 9,640 | 9,670 | 400 | 9,670 |
| 2025-02-26 | 9,580 | 9,670 | 9,540 | 9,670 | 600 | 9,670 |
| 2025-02-25 | 9,500 | 9,700 | 9,500 | 9,580 | 1,300 | 9,580 |
| 2025-02-21 | 9,580 | 9,580 | 9,500 | 9,500 | 400 | 9,500 |
| 2025-02-20 | 9,610 | 9,610 | 9,500 | 9,580 | 1,700 | 9,580 |
| 2025-02-19 | 9,570 | 9,570 | 9,510 | 9,510 | 1,100 | 9,510 |
| 2025-02-18 | 9,500 | 9,730 | 9,500 | 9,570 | 4,900 | 9,570 |
| 2025-02-17 | 9,520 | 9,520 | 9,460 | 9,460 | 1,600 | 9,460 |
| 2025-02-14 | 9,660 | 9,660 | 9,520 | 9,520 | 1,500 | 9,520 |
| 2025-02-13 | 9,560 | 9,620 | 9,510 | 9,620 | 800 | 9,620 |
| 2025-02-12 | 9,510 | 9,680 | 9,510 | 9,560 | 2,300 | 9,560 |
| 2025-02-10 | 9,460 | 9,620 | 9,420 | 9,510 | 2,400 | 9,510 |
| 2025-02-07 | 9,350 | 9,460 | 9,350 | 9,460 | 1,100 | 9,460 |
| 2025-02-06 | 9,340 | 9,460 | 9,340 | 9,350 | 2,100 | 9,350 |
| 2025-02-05 | 9,400 | 9,490 | 9,340 | 9,340 | 3,300 | 9,340 |
| 2025-02-04 | 9,460 | 9,460 | 9,330 | 9,420 | 1,500 | 9,420 |
| 2025-02-03 | 9,510 | 9,510 | 9,400 | 9,400 | 1,400 | 9,400 |
| 2025-01-31 | 9,440 | 9,490 | 9,410 | 9,410 | 1,000 | 9,410 |
| 2025-01-30 | 9,470 | 9,550 | 9,470 | 9,500 | 1,100 | 9,500 |
| 2025-01-29 | 9,450 | 9,470 | 9,450 | 9,470 | 400 | 9,470 |
| 2025-01-28 | 9,350 | 9,400 | 9,330 | 9,370 | 2,200 | 9,370 |
| 2025-01-27 | 9,250 | 9,300 | 9,250 | 9,290 | 600 | 9,290 |
| 2025-01-24 | 9,220 | 9,290 | 9,220 | 9,230 | 500 | 9,230 |
| 2025-01-23 | 9,300 | 9,300 | 9,220 | 9,220 | 400 | 9,220 |
| 2025-01-22 | 9,190 | 9,280 | 9,190 | 9,210 | 800 | 9,210 |
| 2025-01-21 | 9,240 | 9,350 | 9,170 | 9,200 | 2,200 | 9,200 |
| 2025-01-20 | 9,210 | 9,310 | 9,210 | 9,240 | 800 | 9,240 |
| 2025-01-17 | 9,330 | 9,330 | 9,190 | 9,210 | 1,600 | 9,210 |
| 2025-01-16 | 9,490 | 9,570 | 9,330 | 9,330 | 3,300 | 9,330 |
| 2025-01-15 | 9,510 | 9,510 | 9,400 | 9,490 | 700 | 9,490 |
| 2025-01-14 | 9,390 | 9,390 | 9,380 | 9,380 | 300 | 9,380 |
| 2025-01-10 | 9,370 | 9,410 | 9,370 | 9,410 | 400 | 9,410 |
| 2025-01-09 | 9,430 | 9,440 | 9,420 | 9,420 | 700 | 9,420 |
| 2025-01-08 | 9,340 | 9,420 | 9,340 | 9,350 | 1,300 | 9,350 |
| 2025-01-07 | 9,430 | 9,430 | 9,390 | 9,420 | 1,700 | 9,420 |
| 2025-01-06 | 9,150 | 9,430 | 9,150 | 9,430 | 9,600 | 9,430 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1996-12-25]1株→1.05株 [1996-06-25]1株→1.2株 [1994-06-27]1株→1.3株