4624 イサム塗料(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 3,570 | 3,570 | 3,570 | 3,570 | 500 | 3,570 |
| 2025-12-29 | 3,575 | 3,575 | 3,540 | 3,570 | 2,200 | 3,570 |
| 2025-12-26 | 3,575 | 3,575 | 3,560 | 3,570 | 700 | 3,570 |
| 2025-12-25 | - | - | - | 3,575 | - | 3,575 |
| 2025-12-24 | 3,575 | 3,575 | 3,575 | 3,575 | 3,500 | 3,575 |
| 2025-12-23 | 3,575 | 3,590 | 3,575 | 3,590 | 6,500 | 3,590 |
| 2025-12-22 | 3,580 | 3,580 | 3,560 | 3,580 | 1,200 | 3,580 |
| 2025-12-19 | 3,570 | 3,580 | 3,570 | 3,580 | 800 | 3,580 |
| 2025-12-18 | 3,570 | 3,590 | 3,560 | 3,565 | 2,600 | 3,565 |
| 2025-12-17 | 3,590 | 3,635 | 3,590 | 3,630 | 3,900 | 3,630 |
| 2025-12-16 | 3,625 | 3,760 | 3,620 | 3,705 | 3,900 | 3,705 |
| 2025-12-15 | 3,620 | 3,640 | 3,620 | 3,625 | 1,000 | 3,625 |
| 2025-12-12 | 3,620 | 3,620 | 3,600 | 3,620 | 800 | 3,620 |
| 2025-12-11 | 3,590 | 3,620 | 3,590 | 3,620 | 600 | 3,620 |
| 2025-12-10 | 3,615 | 3,625 | 3,600 | 3,605 | 1,500 | 3,605 |
| 2025-12-09 | 3,610 | 3,620 | 3,595 | 3,610 | 1,200 | 3,610 |
| 2025-12-08 | 3,635 | 3,635 | 3,605 | 3,635 | 1,700 | 3,635 |
| 2025-12-05 | 3,560 | 3,635 | 3,550 | 3,590 | 8,300 | 3,590 |
| 2025-12-04 | 3,530 | 3,570 | 3,530 | 3,535 | 1,600 | 3,535 |
| 2025-12-03 | 3,515 | 3,545 | 3,515 | 3,535 | 1,100 | 3,535 |
| 2025-12-02 | 3,520 | 3,520 | 3,515 | 3,515 | 500 | 3,515 |
| 2025-12-01 | 3,525 | 3,525 | 3,525 | 3,525 | 400 | 3,525 |
| 2025-11-28 | 3,520 | 3,530 | 3,520 | 3,525 | 1,100 | 3,525 |
| 2025-11-27 | 3,530 | 3,550 | 3,525 | 3,525 | 800 | 3,525 |
| 2025-11-26 | 3,505 | 3,550 | 3,505 | 3,550 | 600 | 3,550 |
| 2025-11-25 | 3,530 | 3,595 | 3,530 | 3,530 | 71,200 | 3,530 |
| 2025-11-21 | 3,525 | 3,525 | 3,525 | 3,525 | 400 | 3,525 |
| 2025-11-20 | 3,530 | 3,550 | 3,530 | 3,535 | 800 | 3,535 |
| 2025-11-19 | 3,550 | 3,550 | 3,530 | 3,530 | 1,000 | 3,530 |
| 2025-11-18 | 3,585 | 3,585 | 3,585 | 3,585 | 500 | 3,585 |
| 2025-11-17 | 3,545 | 3,585 | 3,545 | 3,585 | 1,000 | 3,585 |
| 2025-11-14 | 3,545 | 3,545 | 3,545 | 3,545 | 300 | 3,545 |
| 2025-11-13 | 3,580 | 3,580 | 3,580 | 3,580 | 400 | 3,580 |
| 2025-11-12 | 3,585 | 3,585 | 3,585 | 3,585 | 200 | 3,585 |
| 2025-11-11 | 3,545 | 3,595 | 3,525 | 3,595 | 700 | 3,595 |
| 2025-11-10 | 3,555 | 3,585 | 3,550 | 3,550 | 900 | 3,550 |
| 2025-11-07 | 3,580 | 3,625 | 3,555 | 3,600 | 3,700 | 3,600 |
| 2025-11-06 | 3,545 | 3,615 | 3,475 | 3,545 | 3,800 | 3,545 |
| 2025-11-05 | 3,470 | 3,560 | 3,470 | 3,560 | 1,900 | 3,560 |
| 2025-11-04 | 3,475 | 3,500 | 3,475 | 3,485 | 400 | 3,485 |
| 2025-10-31 | 3,510 | 3,510 | 3,470 | 3,490 | 1,900 | 3,490 |
| 2025-10-30 | 3,520 | 3,565 | 3,520 | 3,565 | 300 | 3,565 |
| 2025-10-29 | 3,530 | 3,590 | 3,530 | 3,590 | 300 | 3,590 |
| 2025-10-28 | 3,545 | 3,565 | 3,545 | 3,565 | 500 | 3,565 |
| 2025-10-27 | 3,515 | 3,600 | 3,515 | 3,595 | 1,500 | 3,595 |
| 2025-10-24 | 3,505 | 3,515 | 3,505 | 3,515 | 500 | 3,515 |
| 2025-10-23 | 3,500 | 3,535 | 3,500 | 3,535 | 300 | 3,535 |
| 2025-10-22 | - | - | - | 3,505 | - | 3,505 |
| 2025-10-21 | 3,515 | 3,515 | 3,505 | 3,505 | 400 | 3,505 |
| 2025-10-20 | 3,510 | 3,520 | 3,510 | 3,520 | 300 | 3,520 |
| 2025-10-17 | 3,470 | 3,520 | 3,460 | 3,495 | 8,100 | 3,495 |
| 2025-10-16 | 3,625 | 3,625 | 3,540 | 3,610 | 900 | 3,610 |
| 2025-10-15 | 3,555 | 3,625 | 3,550 | 3,625 | 1,100 | 3,625 |
| 2025-10-14 | 3,535 | 3,580 | 3,535 | 3,545 | 3,400 | 3,545 |
| 2025-10-10 | 3,645 | 3,675 | 3,645 | 3,675 | 300 | 3,675 |
| 2025-10-09 | 3,670 | 3,675 | 3,670 | 3,670 | 43,500 | 3,670 |
| 2025-10-08 | 3,685 | 3,700 | 3,670 | 3,670 | 700 | 3,670 |
| 2025-10-07 | 3,660 | 3,720 | 3,660 | 3,720 | 1,400 | 3,720 |
| 2025-10-06 | 3,725 | 3,770 | 3,655 | 3,655 | 5,500 | 3,655 |
| 2025-10-03 | 3,715 | 3,725 | 3,710 | 3,725 | 1,300 | 3,725 |
| 2025-10-02 | 3,705 | 3,710 | 3,700 | 3,705 | 500 | 3,705 |
| 2025-10-01 | 3,785 | 3,785 | 3,695 | 3,715 | 1,000 | 3,715 |
| 2025-09-30 | 3,715 | 3,745 | 3,690 | 3,715 | 3,100 | 3,715 |
| 2025-09-29 | 3,695 | 3,705 | 3,665 | 3,705 | 1,300 | 3,705 |
| 2025-09-26 | 3,650 | 3,680 | 3,650 | 3,680 | 800 | 3,680 |
| 2025-09-25 | 3,650 | 3,650 | 3,630 | 3,650 | 400 | 3,650 |
| 2025-09-24 | 3,585 | 3,685 | 3,585 | 3,685 | 1,200 | 3,685 |
| 2025-09-22 | 3,600 | 3,670 | 3,600 | 3,655 | 800 | 3,655 |
| 2025-09-19 | 3,540 | 3,560 | 3,525 | 3,560 | 9,500 | 3,560 |
| 2025-09-18 | 3,525 | 3,525 | 3,525 | 3,525 | 1,100 | 3,525 |
| 2025-09-17 | 3,595 | 3,595 | 3,520 | 3,585 | 3,100 | 3,585 |
| 2025-09-16 | 3,535 | 3,595 | 3,535 | 3,595 | 700 | 3,595 |
| 2025-09-12 | - | - | - | 3,525 | - | 3,525 |
| 2025-09-11 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 3,525 |
| 2025-09-10 | 3,555 | 3,555 | 3,520 | 3,525 | 900 | 3,525 |
| 2025-09-09 | 3,605 | 3,605 | 3,540 | 3,575 | 1,300 | 3,575 |
| 2025-09-08 | 3,565 | 3,565 | 3,565 | 3,565 | 400 | 3,565 |
| 2025-09-05 | 3,625 | 3,625 | 3,625 | 3,625 | 100 | 3,625 |
| 2025-09-04 | - | - | - | 3,605 | - | 3,605 |
| 2025-09-03 | 3,595 | 3,605 | 3,595 | 3,605 | 700 | 3,605 |
| 2025-09-02 | 3,560 | 3,565 | 3,525 | 3,565 | 1,700 | 3,565 |
| 2025-09-01 | 3,550 | 3,600 | 3,550 | 3,560 | 3,500 | 3,560 |
| 2025-08-29 | 3,490 | 3,540 | 3,490 | 3,515 | 800 | 3,515 |
| 2025-08-28 | 3,570 | 3,570 | 3,570 | 3,570 | 200 | 3,570 |
| 2025-08-27 | 3,535 | 3,570 | 3,535 | 3,570 | 400 | 3,570 |
| 2025-08-26 | 3,470 | 3,550 | 3,470 | 3,535 | 500 | 3,535 |
| 2025-08-25 | 3,475 | 3,520 | 3,420 | 3,520 | 2,600 | 3,520 |
| 2025-08-22 | 3,505 | 3,505 | 3,500 | 3,505 | 300 | 3,505 |
| 2025-08-21 | 3,455 | 3,470 | 3,455 | 3,470 | 600 | 3,470 |
| 2025-08-20 | 3,600 | 3,600 | 3,525 | 3,525 | 2,200 | 3,525 |
| 2025-08-19 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
| 2025-08-18 | 3,495 | 3,535 | 3,495 | 3,535 | 300 | 3,535 |
| 2025-08-15 | 3,565 | 3,565 | 3,565 | 3,565 | 700 | 3,565 |
| 2025-08-14 | 3,500 | 3,565 | 3,490 | 3,565 | 4,600 | 3,565 |
| 2025-08-13 | 3,555 | 3,560 | 3,555 | 3,555 | 500 | 3,555 |
| 2025-08-12 | 3,500 | 3,555 | 3,495 | 3,555 | 1,000 | 3,555 |
| 2025-08-08 | 3,600 | 3,660 | 3,440 | 3,500 | 3,800 | 3,500 |
| 2025-08-07 | 3,670 | 3,670 | 3,600 | 3,670 | 300 | 3,670 |
| 2025-08-06 | 3,600 | 3,615 | 3,585 | 3,610 | 900 | 3,610 |
| 2025-08-05 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2025-08-04 | 3,560 | 3,570 | 3,530 | 3,530 | 800 | 3,530 |
| 2025-08-01 | 3,420 | 3,700 | 3,420 | 3,700 | 3,500 | 3,700 |
| 2025-07-31 | - | - | - | 3,340 | - | 3,340 |
| 2025-07-30 | - | - | - | 3,340 | - | 3,340 |
| 2025-07-29 | 3,355 | 3,355 | 3,340 | 3,340 | 500 | 3,340 |
| 2025-07-28 | 3,385 | 3,385 | 3,355 | 3,355 | 200 | 3,355 |
| 2025-07-25 | 3,365 | 3,365 | 3,350 | 3,350 | 700 | 3,350 |
| 2025-07-24 | 3,375 | 3,430 | 3,365 | 3,365 | 1,700 | 3,365 |
| 2025-07-23 | 3,405 | 3,405 | 3,365 | 3,365 | 300 | 3,365 |
| 2025-07-22 | - | - | - | 3,475 | - | 3,475 |
| 2025-07-18 | - | - | - | 3,475 | - | 3,475 |
| 2025-07-17 | 3,450 | 3,475 | 3,400 | 3,475 | 1,100 | 3,475 |
| 2025-07-16 | - | - | - | 3,450 | - | 3,450 |
| 2025-07-15 | 3,440 | 3,450 | 3,440 | 3,450 | 2,400 | 3,450 |
| 2025-07-14 | 3,400 | 3,440 | 3,400 | 3,440 | 800 | 3,440 |
| 2025-07-11 | 3,330 | 3,400 | 3,330 | 3,400 | 600 | 3,400 |
| 2025-07-10 | 3,315 | 3,330 | 3,315 | 3,330 | 400 | 3,330 |
| 2025-07-09 | 3,310 | 3,315 | 3,310 | 3,310 | 400 | 3,310 |
| 2025-07-08 | 3,365 | 3,365 | 3,225 | 3,270 | 1,800 | 3,270 |
| 2025-07-07 | - | - | - | 3,330 | - | 3,330 |
| 2025-07-04 | 3,300 | 3,330 | 3,300 | 3,330 | 300 | 3,330 |
| 2025-07-03 | 3,280 | 3,280 | 3,280 | 3,280 | 200 | 3,280 |
| 2025-07-02 | 3,345 | 3,350 | 3,280 | 3,350 | 500 | 3,350 |
| 2025-07-01 | 3,305 | 3,365 | 3,305 | 3,345 | 700 | 3,345 |
| 2025-06-30 | 3,345 | 3,350 | 3,345 | 3,345 | 1,300 | 3,345 |
| 2025-06-27 | 3,275 | 3,430 | 3,275 | 3,360 | 2,000 | 3,360 |
| 2025-06-26 | 3,315 | 3,315 | 3,315 | 3,315 | 300 | 3,315 |
| 2025-06-25 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2025-06-24 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2025-06-23 | - | - | - | 3,300 | - | 3,300 |
| 2025-06-20 | - | - | - | 3,300 | - | 3,300 |
| 2025-06-19 | - | - | - | 3,300 | - | 3,300 |
| 2025-06-18 | 3,300 | 3,300 | 3,260 | 3,300 | 900 | 3,300 |
| 2025-06-17 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,300 |
| 2025-06-16 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2025-06-13 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 3,275 |
| 2025-06-12 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2025-06-11 | 3,265 | 3,295 | 3,265 | 3,295 | 600 | 3,295 |
| 2025-06-10 | 3,290 | 3,290 | 3,260 | 3,260 | 700 | 3,260 |
| 2025-06-09 | 3,275 | 3,275 | 3,255 | 3,255 | 300 | 3,255 |
| 2025-06-06 | 3,300 | 3,305 | 3,275 | 3,275 | 1,400 | 3,275 |
| 2025-06-05 | 3,390 | 3,390 | 3,360 | 3,360 | 300 | 3,360 |
| 2025-06-04 | 3,285 | 3,390 | 3,285 | 3,390 | 300 | 3,390 |
| 2025-06-03 | - | - | - | 3,345 | - | 3,345 |
| 2025-06-02 | - | - | - | 3,345 | - | 3,345 |
| 2025-05-30 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,345 |
| 2025-05-29 | - | - | - | 3,415 | - | 3,415 |
| 2025-05-28 | 3,415 | 3,415 | 3,415 | 3,415 | 1,200 | 3,415 |
| 2025-05-27 | 3,420 | 3,445 | 3,415 | 3,415 | 600 | 3,415 |
| 2025-05-26 | 3,400 | 3,440 | 3,385 | 3,385 | 1,300 | 3,385 |
| 2025-05-23 | - | - | - | 3,380 | - | 3,380 |
| 2025-05-22 | 3,305 | 3,390 | 3,305 | 3,380 | 1,200 | 3,380 |
| 2025-05-21 | 3,435 | 3,435 | 3,320 | 3,320 | 600 | 3,320 |
| 2025-05-20 | 3,325 | 3,410 | 3,325 | 3,410 | 300 | 3,410 |
| 2025-05-19 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2025-05-16 | - | - | - | 3,320 | - | 3,320 |
| 2025-05-15 | 3,320 | 3,320 | 3,320 | 3,320 | 400 | 3,320 |
| 2025-05-14 | 3,290 | 3,320 | 3,290 | 3,320 | 300 | 3,320 |
| 2025-05-13 | 3,415 | 3,415 | 3,330 | 3,330 | 600 | 3,330 |
| 2025-05-12 | 3,320 | 3,345 | 3,320 | 3,345 | 800 | 3,345 |
| 2025-05-09 | 3,395 | 3,570 | 3,310 | 3,315 | 5,800 | 3,315 |
| 2025-05-08 | - | - | - | 3,420 | - | 3,420 |
| 2025-05-07 | - | - | - | 3,420 | - | 3,420 |
| 2025-05-02 | 3,420 | 3,420 | 3,420 | 3,420 | 300 | 3,420 |
| 2025-05-01 | 3,390 | 3,390 | 3,350 | 3,350 | 400 | 3,350 |
| 2025-04-30 | 3,355 | 3,500 | 3,305 | 3,500 | 5,200 | 3,500 |
| 2025-04-28 | 3,180 | 3,420 | 3,175 | 3,410 | 96,400 | 3,410 |
| 2025-04-25 | 3,100 | 3,110 | 3,100 | 3,110 | 400 | 3,110 |
| 2025-04-24 | 3,100 | 3,100 | 3,100 | 3,100 | 1,500 | 3,100 |
| 2025-04-23 | 3,120 | 3,120 | 3,060 | 3,070 | 700 | 3,070 |
| 2025-04-22 | 3,050 | 3,120 | 3,050 | 3,120 | 400 | 3,120 |
| 2025-04-21 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2025-04-18 | 3,090 | 3,095 | 3,070 | 3,080 | 1,200 | 3,080 |
| 2025-04-17 | 3,100 | 3,185 | 3,045 | 3,100 | 1,700 | 3,100 |
| 2025-04-16 | 3,085 | 3,085 | 3,040 | 3,060 | 700 | 3,060 |
| 2025-04-15 | 3,155 | 3,155 | 3,085 | 3,085 | 600 | 3,085 |
| 2025-04-14 | 3,050 | 3,155 | 3,050 | 3,155 | 700 | 3,155 |
| 2025-04-11 | 3,010 | 3,095 | 3,010 | 3,095 | 400 | 3,095 |
| 2025-04-10 | 3,140 | 3,160 | 3,070 | 3,150 | 1,700 | 3,150 |
| 2025-04-09 | 3,095 | 3,110 | 3,010 | 3,070 | 2,000 | 3,070 |
| 2025-04-08 | 3,005 | 3,215 | 3,005 | 3,165 | 600 | 3,165 |
| 2025-04-07 | 3,000 | 3,025 | 2,900 | 3,025 | 4,100 | 3,025 |
| 2025-04-04 | 3,160 | 3,170 | 3,030 | 3,100 | 4,700 | 3,100 |
| 2025-04-03 | 3,260 | 3,260 | 3,200 | 3,200 | 800 | 3,200 |
| 2025-04-02 | 3,310 | 3,310 | 3,300 | 3,300 | 200 | 3,300 |
| 2025-04-01 | 3,240 | 3,290 | 3,240 | 3,280 | 700 | 3,280 |
| 2025-03-31 | 3,200 | 3,255 | 3,140 | 3,255 | 800 | 3,255 |
| 2025-03-28 | 3,150 | 3,255 | 3,150 | 3,240 | 2,300 | 3,240 |
| 2025-03-27 | 3,340 | 3,340 | 3,330 | 3,330 | 600 | 3,330 |
| 2025-03-26 | 3,325 | 3,340 | 3,310 | 3,340 | 2,600 | 3,340 |
| 2025-03-25 | 3,305 | 3,330 | 3,260 | 3,330 | 900 | 3,330 |
| 2025-03-24 | 3,330 | 3,330 | 3,290 | 3,290 | 400 | 3,290 |
| 2025-03-21 | 3,290 | 3,290 | 3,260 | 3,260 | 400 | 3,260 |
| 2025-03-19 | 3,245 | 3,260 | 3,245 | 3,260 | 400 | 3,260 |
| 2025-03-18 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 3,300 |
| 2025-03-17 | 3,245 | 3,370 | 3,245 | 3,300 | 1,000 | 3,300 |
| 2025-03-14 | 3,240 | 3,280 | 3,240 | 3,245 | 1,700 | 3,245 |
| 2025-03-13 | 3,325 | 3,435 | 3,325 | 3,330 | 2,100 | 3,330 |
| 2025-03-12 | 3,215 | 3,395 | 3,145 | 3,325 | 2,600 | 3,325 |
| 2025-03-11 | 3,135 | 3,275 | 3,135 | 3,275 | 600 | 3,275 |
| 2025-03-10 | 3,130 | 3,250 | 3,120 | 3,135 | 3,500 | 3,135 |
| 2025-03-07 | 3,150 | 3,150 | 3,100 | 3,100 | 500 | 3,100 |
| 2025-03-06 | 3,175 | 3,175 | 3,150 | 3,150 | 300 | 3,150 |
| 2025-03-05 | 3,140 | 3,150 | 3,140 | 3,150 | 700 | 3,150 |
| 2025-03-04 | 3,125 | 3,160 | 3,125 | 3,160 | 500 | 3,160 |
| 2025-03-03 | 3,165 | 3,165 | 3,135 | 3,135 | 500 | 3,135 |
| 2025-02-28 | 3,150 | 3,150 | 3,100 | 3,100 | 200 | 3,100 |
| 2025-02-27 | 3,140 | 3,150 | 3,140 | 3,150 | 400 | 3,150 |
| 2025-02-26 | 3,155 | 3,155 | 3,080 | 3,080 | 300 | 3,080 |
| 2025-02-25 | 3,075 | 3,155 | 3,075 | 3,155 | 400 | 3,155 |
| 2025-02-21 | 3,070 | 3,095 | 3,070 | 3,095 | 700 | 3,095 |
| 2025-02-20 | 3,160 | 3,160 | 3,065 | 3,065 | 55,900 | 3,065 |
| 2025-02-19 | 3,120 | 3,160 | 3,120 | 3,160 | 300 | 3,160 |
| 2025-02-18 | 3,160 | 3,165 | 3,160 | 3,160 | 700 | 3,160 |
| 2025-02-17 | 3,140 | 3,150 | 3,110 | 3,150 | 2,500 | 3,150 |
| 2025-02-14 | 3,140 | 3,145 | 3,135 | 3,140 | 900 | 3,140 |
| 2025-02-13 | 3,110 | 3,140 | 3,110 | 3,140 | 700 | 3,140 |
| 2025-02-12 | 3,150 | 3,150 | 3,080 | 3,120 | 1,200 | 3,120 |
| 2025-02-10 | 3,015 | 3,080 | 3,015 | 3,080 | 1,300 | 3,080 |
| 2025-02-07 | 3,025 | 3,050 | 3,020 | 3,045 | 1,700 | 3,045 |
| 2025-02-06 | 3,045 | 3,080 | 3,000 | 3,080 | 4,200 | 3,080 |
| 2025-02-05 | - | - | - | 3,045 | - | 3,045 |
| 2025-02-04 | - | - | - | 3,045 | - | 3,045 |
| 2025-02-03 | 3,000 | 3,045 | 2,993 | 3,045 | 5,800 | 3,045 |
| 2025-01-31 | 3,015 | 3,015 | 3,010 | 3,010 | 400 | 3,010 |
| 2025-01-30 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 3,000 |
| 2025-01-29 | 2,984 | 2,984 | 2,984 | 2,984 | 200 | 2,984 |
| 2025-01-28 | 2,968 | 2,968 | 2,955 | 2,955 | 500 | 2,955 |
| 2025-01-27 | 2,949 | 2,984 | 2,949 | 2,974 | 300 | 2,974 |
| 2025-01-24 | 2,960 | 2,970 | 2,949 | 2,949 | 300 | 2,949 |
| 2025-01-23 | 2,959 | 2,960 | 2,959 | 2,960 | 200 | 2,960 |
| 2025-01-22 | 2,960 | 2,960 | 2,960 | 2,960 | 300 | 2,960 |
| 2025-01-21 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
| 2025-01-20 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 2,960 |
| 2025-01-17 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 2,960 |
| 2025-01-16 | 2,960 | 2,966 | 2,960 | 2,960 | 1,300 | 2,960 |
| 2025-01-15 | 2,971 | 2,971 | 2,961 | 2,961 | 2,500 | 2,961 |
| 2025-01-14 | 2,992 | 2,992 | 2,971 | 2,971 | 500 | 2,971 |
| 2025-01-10 | - | - | - | 2,995 | - | 2,995 |
| 2025-01-09 | 3,010 | 3,010 | 2,995 | 2,995 | 200 | 2,995 |
| 2025-01-08 | 2,980 | 3,000 | 2,970 | 2,970 | 300 | 2,970 |
| 2025-01-07 | - | - | - | 2,958 | - | 2,958 |
| 2025-01-06 | 3,010 | 3,010 | 2,958 | 2,958 | 300 | 2,958 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株