4733 (株)オービックビジネスコンサルタント 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 | 8,519 | 8,645 | 8,458 | 8,600 | 132,000 | 8,600 |
| 2025-12-11 | 8,650 | 8,650 | 8,454 | 8,475 | 51,800 | 8,475 |
| 2025-12-10 | 8,706 | 8,706 | 8,579 | 8,643 | 70,900 | 8,643 |
| 2025-12-09 | 8,591 | 8,712 | 8,526 | 8,600 | 113,200 | 8,600 |
| 2025-12-08 | 8,532 | 8,574 | 8,503 | 8,548 | 64,800 | 8,548 |
| 2025-12-05 | 8,651 | 8,670 | 8,530 | 8,581 | 57,600 | 8,581 |
| 2025-12-04 | 8,592 | 8,722 | 8,592 | 8,665 | 70,200 | 8,665 |
| 2025-12-03 | 8,628 | 8,643 | 8,566 | 8,592 | 70,300 | 8,592 |
| 2025-12-02 | 8,650 | 8,670 | 8,585 | 8,621 | 47,300 | 8,621 |
| 2025-12-01 | 8,757 | 8,781 | 8,590 | 8,650 | 78,300 | 8,650 |
| 2025-11-28 | 8,700 | 8,747 | 8,636 | 8,747 | 95,900 | 8,747 |
| 2025-11-27 | 8,760 | 8,819 | 8,742 | 8,778 | 56,800 | 8,778 |
| 2025-11-26 | 8,756 | 8,790 | 8,688 | 8,760 | 62,300 | 8,760 |
| 2025-11-25 | 8,819 | 8,871 | 8,711 | 8,740 | 72,700 | 8,740 |
| 2025-11-21 | 8,623 | 8,913 | 8,618 | 8,889 | 97,600 | 8,889 |
| 2025-11-20 | 8,768 | 8,769 | 8,587 | 8,607 | 57,500 | 8,607 |
| 2025-11-19 | 8,550 | 8,707 | 8,497 | 8,618 | 86,200 | 8,618 |
| 2025-11-18 | 8,727 | 8,818 | 8,539 | 8,550 | 96,100 | 8,550 |
| 2025-11-17 | 8,821 | 8,878 | 8,720 | 8,825 | 75,800 | 8,825 |
| 2025-11-14 | 8,750 | 8,871 | 8,721 | 8,780 | 65,600 | 8,780 |
| 2025-11-13 | 8,786 | 8,830 | 8,771 | 8,823 | 45,200 | 8,823 |
| 2025-11-12 | 8,859 | 8,976 | 8,724 | 8,820 | 62,400 | 8,820 |
| 2025-11-11 | 8,855 | 8,880 | 8,810 | 8,841 | 69,200 | 8,841 |
| 2025-11-10 | 8,768 | 8,827 | 8,695 | 8,826 | 69,300 | 8,826 |
| 2025-11-07 | 8,716 | 8,790 | 8,692 | 8,752 | 89,400 | 8,752 |
| 2025-11-06 | 8,642 | 8,778 | 8,573 | 8,675 | 110,500 | 8,675 |
| 2025-11-05 | 8,636 | 8,699 | 8,440 | 8,678 | 166,400 | 8,678 |
| 2025-11-04 | 8,772 | 8,817 | 8,636 | 8,636 | 150,200 | 8,636 |
| 2025-10-31 | 8,857 | 9,019 | 8,750 | 8,832 | 108,400 | 8,832 |
| 2025-10-30 | 8,829 | 8,883 | 8,716 | 8,750 | 158,000 | 8,750 |
| 2025-10-29 | 8,738 | 8,921 | 8,630 | 8,829 | 269,000 | 8,829 |
| 2025-10-28 | 8,798 | 8,948 | 8,601 | 8,627 | 201,400 | 8,627 |
| 2025-10-27 | 8,799 | 9,040 | 8,799 | 8,892 | 152,500 | 8,892 |
| 2025-10-24 | 8,720 | 8,784 | 8,674 | 8,778 | 76,800 | 8,778 |
| 2025-10-23 | 8,700 | 8,752 | 8,678 | 8,718 | 94,000 | 8,718 |
| 2025-10-22 | 8,680 | 8,788 | 8,670 | 8,714 | 96,600 | 8,714 |
| 2025-10-21 | 8,547 | 8,750 | 8,502 | 8,671 | 129,300 | 8,671 |
| 2025-10-20 | 8,550 | 8,619 | 8,503 | 8,549 | 144,000 | 8,549 |
| 2025-10-17 | 8,520 | 8,571 | 8,337 | 8,430 | 123,200 | 8,430 |
| 2025-10-16 | 8,648 | 8,722 | 8,522 | 8,586 | 127,400 | 8,586 |
| 2025-10-15 | 8,596 | 8,620 | 8,494 | 8,576 | 87,700 | 8,576 |
| 2025-10-14 | 8,553 | 8,671 | 8,490 | 8,499 | 108,100 | 8,499 |
| 2025-10-10 | 8,620 | 8,691 | 8,551 | 8,683 | 88,800 | 8,683 |
| 2025-10-09 | 8,673 | 8,765 | 8,651 | 8,680 | 94,600 | 8,680 |
| 2025-10-08 | 8,668 | 8,828 | 8,660 | 8,746 | 98,000 | 8,746 |
| 2025-10-07 | 8,872 | 8,872 | 8,675 | 8,724 | 114,000 | 8,724 |
| 2025-10-06 | 8,788 | 8,907 | 8,662 | 8,836 | 76,100 | 8,836 |
| 2025-10-03 | 8,608 | 8,686 | 8,581 | 8,643 | 108,100 | 8,643 |
| 2025-10-02 | 8,833 | 8,885 | 8,492 | 8,524 | 163,900 | 8,524 |
| 2025-10-01 | 8,982 | 9,014 | 8,794 | 8,845 | 203,600 | 8,845 |
| 2025-09-30 | 9,092 | 9,164 | 9,055 | 9,100 | 148,300 | 9,100 |
| 2025-09-29 | 9,200 | 9,233 | 9,045 | 9,062 | 247,200 | 9,062 |
| 2025-09-26 | 9,133 | 9,379 | 9,111 | 9,322 | 290,700 | 9,322 |
| 2025-09-25 | 9,122 | 9,164 | 8,942 | 9,146 | 145,400 | 9,146 |
| 2025-09-24 | 8,980 | 9,057 | 8,864 | 8,972 | 88,400 | 8,972 |
| 2025-09-22 | 9,021 | 9,042 | 8,966 | 8,999 | 73,400 | 8,999 |
| 2025-09-19 | 9,224 | 9,230 | 8,948 | 9,021 | 173,100 | 9,021 |
| 2025-09-18 | 9,100 | 9,200 | 9,076 | 9,151 | 75,200 | 9,151 |
| 2025-09-17 | 8,901 | 9,086 | 8,901 | 9,062 | 88,500 | 9,062 |
| 2025-09-16 | 8,976 | 9,049 | 8,923 | 9,046 | 71,400 | 9,046 |
| 2025-09-12 | 9,007 | 9,010 | 8,864 | 8,981 | 106,400 | 8,981 |
| 2025-09-11 | 8,858 | 8,967 | 8,835 | 8,902 | 120,700 | 8,902 |
| 2025-09-10 | 8,723 | 8,860 | 8,625 | 8,858 | 67,900 | 8,858 |
| 2025-09-09 | 8,851 | 8,920 | 8,688 | 8,723 | 84,900 | 8,723 |
| 2025-09-08 | 8,700 | 8,813 | 8,699 | 8,769 | 85,600 | 8,769 |
| 2025-09-05 | 8,586 | 8,753 | 8,570 | 8,713 | 113,900 | 8,713 |
| 2025-09-04 | 8,584 | 8,640 | 8,542 | 8,566 | 73,100 | 8,566 |
| 2025-09-03 | 8,490 | 8,581 | 8,400 | 8,559 | 122,500 | 8,559 |
| 2025-09-02 | 8,473 | 8,600 | 8,410 | 8,415 | 69,500 | 8,415 |
| 2025-09-01 | 8,476 | 8,599 | 8,468 | 8,471 | 44,500 | 8,471 |
| 2025-08-29 | 8,518 | 8,627 | 8,428 | 8,562 | 123,400 | 8,562 |
| 2025-08-28 | 8,474 | 8,510 | 8,334 | 8,369 | 140,400 | 8,369 |
| 2025-08-27 | 8,568 | 8,593 | 8,492 | 8,583 | 89,700 | 8,583 |
| 2025-08-26 | 8,700 | 8,704 | 8,572 | 8,655 | 82,800 | 8,655 |
| 2025-08-25 | 8,866 | 8,951 | 8,711 | 8,711 | 119,900 | 8,711 |
| 2025-08-22 | 8,701 | 8,819 | 8,676 | 8,800 | 78,300 | 8,800 |
| 2025-08-21 | 8,684 | 8,736 | 8,636 | 8,736 | 60,100 | 8,736 |
| 2025-08-20 | 8,835 | 8,835 | 8,693 | 8,693 | 50,900 | 8,693 |
| 2025-08-19 | 8,875 | 8,928 | 8,753 | 8,844 | 51,900 | 8,844 |
| 2025-08-18 | 8,706 | 8,877 | 8,658 | 8,842 | 68,300 | 8,842 |
| 2025-08-15 | 8,851 | 8,851 | 8,698 | 8,757 | 100,100 | 8,757 |
| 2025-08-14 | 8,857 | 8,883 | 8,731 | 8,821 | 56,100 | 8,821 |
| 2025-08-13 | 9,042 | 9,063 | 8,870 | 8,935 | 83,800 | 8,935 |
| 2025-08-12 | 8,757 | 9,043 | 8,757 | 9,004 | 104,700 | 9,004 |
| 2025-08-08 | 8,840 | 8,950 | 8,782 | 8,804 | 106,000 | 8,804 |
| 2025-08-07 | 8,898 | 9,004 | 8,851 | 8,936 | 101,700 | 8,936 |
| 2025-08-06 | 8,782 | 8,873 | 8,723 | 8,857 | 59,300 | 8,857 |
| 2025-08-05 | 8,869 | 8,915 | 8,784 | 8,828 | 60,200 | 8,828 |
| 2025-08-04 | 8,751 | 8,841 | 8,657 | 8,786 | 80,500 | 8,786 |
| 2025-08-01 | 8,809 | 8,899 | 8,745 | 8,844 | 134,700 | 8,844 |
| 2025-07-31 | 8,770 | 8,822 | 8,711 | 8,762 | 105,800 | 8,762 |
| 2025-07-30 | 8,730 | 8,823 | 8,633 | 8,770 | 115,100 | 8,770 |
| 2025-07-29 | 8,621 | 8,730 | 8,572 | 8,730 | 146,000 | 8,730 |
| 2025-07-28 | 8,691 | 8,790 | 8,600 | 8,719 | 131,100 | 8,719 |
| 2025-07-25 | 8,660 | 8,953 | 8,620 | 8,785 | 254,600 | 8,785 |
| 2025-07-24 | 8,414 | 8,716 | 8,351 | 8,708 | 387,600 | 8,708 |
| 2025-07-23 | 8,399 | 8,399 | 7,917 | 7,964 | 309,400 | 7,964 |
| 2025-07-22 | 8,335 | 8,498 | 8,287 | 8,311 | 133,500 | 8,311 |
| 2025-07-18 | 8,460 | 8,499 | 8,398 | 8,428 | 63,900 | 8,428 |
| 2025-07-17 | 8,276 | 8,490 | 8,276 | 8,490 | 80,300 | 8,490 |
| 2025-07-16 | 8,170 | 8,366 | 8,170 | 8,276 | 127,100 | 8,276 |
| 2025-07-15 | 8,340 | 8,340 | 8,177 | 8,238 | 50,400 | 8,238 |
| 2025-07-14 | 8,193 | 8,285 | 8,136 | 8,272 | 85,300 | 8,272 |
| 2025-07-11 | 8,245 | 8,276 | 8,125 | 8,180 | 121,500 | 8,180 |
| 2025-07-10 | 8,175 | 8,264 | 8,166 | 8,226 | 165,500 | 8,226 |
| 2025-07-09 | 8,391 | 8,440 | 8,184 | 8,201 | 116,000 | 8,201 |
| 2025-07-08 | 8,471 | 8,499 | 8,398 | 8,471 | 86,100 | 8,471 |
| 2025-07-07 | 8,460 | 8,597 | 8,422 | 8,468 | 82,400 | 8,468 |
| 2025-07-04 | 8,365 | 8,432 | 8,339 | 8,410 | 106,100 | 8,410 |
| 2025-07-03 | 8,308 | 8,408 | 8,286 | 8,338 | 121,900 | 8,338 |
| 2025-07-02 | 8,541 | 8,639 | 8,391 | 8,458 | 133,500 | 8,458 |
| 2025-07-01 | 8,537 | 8,593 | 8,496 | 8,544 | 70,200 | 8,544 |
| 2025-06-30 | 8,509 | 8,628 | 8,472 | 8,537 | 68,100 | 8,537 |
| 2025-06-27 | 8,554 | 8,577 | 8,488 | 8,556 | 81,800 | 8,556 |
| 2025-06-26 | 8,477 | 8,560 | 8,459 | 8,515 | 86,400 | 8,515 |
| 2025-06-25 | 8,499 | 8,531 | 8,410 | 8,477 | 130,500 | 8,477 |
| 2025-06-24 | 8,436 | 8,452 | 8,315 | 8,385 | 97,100 | 8,385 |
| 2025-06-23 | 8,380 | 8,380 | 8,256 | 8,366 | 94,700 | 8,366 |
| 2025-06-20 | 8,440 | 8,511 | 8,435 | 8,462 | 109,400 | 8,462 |
| 2025-06-19 | 8,400 | 8,498 | 8,396 | 8,441 | 104,400 | 8,441 |
| 2025-06-18 | 8,370 | 8,479 | 8,370 | 8,441 | 51,800 | 8,441 |
| 2025-06-17 | 8,436 | 8,494 | 8,400 | 8,403 | 51,800 | 8,403 |
| 2025-06-16 | 8,500 | 8,500 | 8,405 | 8,432 | 51,700 | 8,432 |
| 2025-06-13 | 8,489 | 8,492 | 8,343 | 8,413 | 88,900 | 8,413 |
| 2025-06-12 | 8,475 | 8,553 | 8,446 | 8,500 | 101,200 | 8,500 |
| 2025-06-11 | 8,325 | 8,450 | 8,304 | 8,450 | 71,200 | 8,450 |
| 2025-06-10 | 8,261 | 8,332 | 8,220 | 8,292 | 115,400 | 8,292 |
| 2025-06-09 | 8,365 | 8,399 | 8,295 | 8,323 | 107,500 | 8,323 |
| 2025-06-06 | 8,428 | 8,475 | 8,352 | 8,388 | 160,300 | 8,388 |
| 2025-06-05 | 8,250 | 8,292 | 8,208 | 8,278 | 143,400 | 8,278 |
| 2025-06-04 | 8,123 | 8,302 | 8,123 | 8,242 | 140,300 | 8,242 |
| 2025-06-03 | 8,213 | 8,312 | 8,190 | 8,216 | 150,100 | 8,216 |
| 2025-06-02 | 8,106 | 8,172 | 8,077 | 8,112 | 150,600 | 8,112 |
| 2025-05-30 | 8,078 | 8,214 | 8,015 | 8,213 | 232,300 | 8,213 |
| 2025-05-29 | 7,947 | 8,136 | 7,931 | 8,094 | 205,900 | 8,094 |
| 2025-05-28 | 7,949 | 7,982 | 7,835 | 7,904 | 157,600 | 7,904 |
| 2025-05-27 | 7,627 | 7,915 | 7,605 | 7,900 | 175,400 | 7,900 |
| 2025-05-26 | 7,679 | 7,708 | 7,621 | 7,649 | 121,200 | 7,649 |
| 2025-05-23 | 7,697 | 7,787 | 7,651 | 7,678 | 131,700 | 7,678 |
| 2025-05-22 | 7,630 | 7,796 | 7,629 | 7,629 | 187,200 | 7,629 |
| 2025-05-21 | 7,712 | 7,796 | 7,639 | 7,652 | 166,500 | 7,652 |
| 2025-05-20 | 7,760 | 7,835 | 7,625 | 7,666 | 231,800 | 7,666 |
| 2025-05-19 | 7,806 | 7,884 | 7,623 | 7,657 | 200,300 | 7,657 |
| 2025-05-16 | 7,697 | 7,876 | 7,694 | 7,857 | 236,600 | 7,857 |
| 2025-05-15 | 7,505 | 7,706 | 7,492 | 7,580 | 184,100 | 7,580 |
| 2025-05-14 | 7,545 | 7,641 | 7,494 | 7,578 | 236,000 | 7,578 |
| 2025-05-13 | 7,691 | 7,796 | 7,529 | 7,540 | 208,300 | 7,540 |
| 2025-05-12 | 7,520 | 7,715 | 7,497 | 7,664 | 322,500 | 7,664 |
| 2025-05-09 | 7,281 | 7,542 | 7,274 | 7,475 | 220,500 | 7,475 |
| 2025-05-08 | 7,263 | 7,332 | 7,191 | 7,308 | 206,300 | 7,308 |
| 2025-05-07 | 7,008 | 7,325 | 7,008 | 7,289 | 275,400 | 7,289 |
| 2025-05-02 | 6,900 | 7,217 | 6,900 | 7,122 | 304,700 | 7,122 |
| 2025-05-01 | 6,800 | 6,897 | 6,700 | 6,875 | 247,400 | 6,875 |
| 2025-04-30 | 6,860 | 6,937 | 6,731 | 6,819 | 328,600 | 6,819 |
| 2025-04-28 | 6,680 | 6,860 | 6,654 | 6,842 | 373,600 | 6,842 |
| 2025-04-25 | 6,824 | 6,863 | 6,565 | 6,606 | 608,000 | 6,606 |
| 2025-04-24 | 6,599 | 6,682 | 6,503 | 6,679 | 657,200 | 6,679 |
| 2025-04-23 | 6,756 | 6,886 | 6,667 | 6,672 | 922,000 | 6,672 |
| 2025-04-22 | 7,883 | 7,883 | 7,355 | 7,406 | 527,600 | 7,406 |
| 2025-04-21 | 7,575 | 7,733 | 7,573 | 7,733 | 158,000 | 7,733 |
| 2025-04-18 | 7,545 | 7,627 | 7,458 | 7,627 | 115,900 | 7,627 |
| 2025-04-17 | 7,435 | 7,470 | 7,361 | 7,470 | 108,200 | 7,470 |
| 2025-04-16 | 7,500 | 7,539 | 7,426 | 7,495 | 64,200 | 7,495 |
| 2025-04-15 | 7,500 | 7,542 | 7,389 | 7,431 | 119,200 | 7,431 |
| 2025-04-14 | 7,250 | 7,512 | 7,240 | 7,453 | 126,900 | 7,453 |
| 2025-04-11 | 7,267 | 7,326 | 7,138 | 7,326 | 119,100 | 7,326 |
| 2025-04-10 | 7,140 | 7,340 | 7,043 | 7,330 | 203,300 | 7,330 |
| 2025-04-09 | 7,004 | 7,052 | 6,869 | 7,024 | 192,900 | 7,024 |
| 2025-04-08 | 7,160 | 7,303 | 7,087 | 7,154 | 259,800 | 7,154 |
| 2025-04-07 | 7,125 | 7,188 | 6,887 | 6,950 | 307,300 | 6,950 |
| 2025-04-04 | 7,260 | 7,348 | 7,147 | 7,241 | 201,900 | 7,241 |
| 2025-04-03 | 7,240 | 7,272 | 7,089 | 7,110 | 216,200 | 7,110 |
| 2025-04-02 | 7,311 | 7,320 | 7,172 | 7,244 | 118,700 | 7,244 |
| 2025-04-01 | 7,287 | 7,391 | 7,227 | 7,268 | 152,400 | 7,268 |
| 2025-03-31 | 7,115 | 7,312 | 7,028 | 7,249 | 207,700 | 7,249 |
| 2025-03-28 | 7,257 | 7,327 | 7,156 | 7,185 | 173,600 | 7,185 |
| 2025-03-27 | 7,180 | 7,319 | 7,152 | 7,307 | 318,800 | 7,307 |
| 2025-03-26 | 7,223 | 7,270 | 7,130 | 7,209 | 187,500 | 7,209 |
| 2025-03-25 | 7,187 | 7,250 | 7,135 | 7,135 | 134,300 | 7,135 |
| 2025-03-24 | 7,157 | 7,191 | 7,117 | 7,168 | 175,400 | 7,168 |
| 2025-03-21 | 7,210 | 7,277 | 7,115 | 7,120 | 130,600 | 7,120 |
| 2025-03-19 | 7,199 | 7,289 | 7,194 | 7,200 | 114,000 | 7,200 |
| 2025-03-18 | 7,205 | 7,225 | 7,139 | 7,172 | 196,100 | 7,172 |
| 2025-03-17 | 7,292 | 7,293 | 7,101 | 7,104 | 187,800 | 7,104 |
| 2025-03-14 | 7,185 | 7,244 | 7,117 | 7,181 | 152,000 | 7,181 |
| 2025-03-13 | 7,360 | 7,385 | 7,252 | 7,296 | 143,500 | 7,296 |
| 2025-03-12 | 7,161 | 7,385 | 7,161 | 7,322 | 202,600 | 7,322 |
| 2025-03-11 | 7,028 | 7,180 | 7,001 | 7,142 | 130,800 | 7,142 |
| 2025-03-10 | 7,211 | 7,225 | 7,095 | 7,128 | 132,900 | 7,128 |
| 2025-03-07 | 7,234 | 7,238 | 7,147 | 7,212 | 128,500 | 7,212 |
| 2025-03-06 | 7,323 | 7,361 | 7,247 | 7,303 | 126,300 | 7,303 |
| 2025-03-05 | 7,439 | 7,454 | 7,281 | 7,281 | 139,200 | 7,281 |
| 2025-03-04 | 7,441 | 7,554 | 7,366 | 7,372 | 115,100 | 7,372 |
| 2025-03-03 | 7,309 | 7,466 | 7,307 | 7,442 | 210,800 | 7,442 |
| 2025-02-28 | 7,463 | 7,504 | 7,119 | 7,204 | 311,200 | 7,204 |
| 2025-02-27 | 7,680 | 7,694 | 7,539 | 7,561 | 239,100 | 7,561 |
| 2025-02-26 | 7,459 | 7,661 | 7,423 | 7,578 | 221,900 | 7,578 |
| 2025-02-25 | 7,350 | 7,508 | 7,281 | 7,454 | 170,300 | 7,454 |
| 2025-02-21 | 7,337 | 7,475 | 7,304 | 7,450 | 119,600 | 7,450 |
| 2025-02-20 | 7,325 | 7,369 | 7,251 | 7,337 | 110,800 | 7,337 |
| 2025-02-19 | 7,266 | 7,400 | 7,254 | 7,378 | 161,400 | 7,378 |
| 2025-02-18 | 7,260 | 7,464 | 7,260 | 7,379 | 99,300 | 7,379 |
| 2025-02-17 | 7,427 | 7,448 | 7,265 | 7,308 | 182,600 | 7,308 |
| 2025-02-14 | 7,416 | 7,416 | 7,321 | 7,382 | 143,900 | 7,382 |
| 2025-02-13 | 7,439 | 7,501 | 7,379 | 7,416 | 137,700 | 7,416 |
| 2025-02-12 | 7,488 | 7,514 | 7,378 | 7,418 | 151,300 | 7,418 |
| 2025-02-10 | 7,532 | 7,599 | 7,464 | 7,473 | 113,100 | 7,473 |
| 2025-02-07 | 7,643 | 7,643 | 7,561 | 7,574 | 79,800 | 7,574 |
| 2025-02-06 | 7,694 | 7,721 | 7,573 | 7,643 | 127,400 | 7,643 |
| 2025-02-05 | 7,568 | 7,712 | 7,521 | 7,648 | 141,000 | 7,648 |
| 2025-02-04 | 7,704 | 7,784 | 7,614 | 7,644 | 151,700 | 7,644 |
| 2025-02-03 | 7,740 | 7,816 | 7,686 | 7,737 | 168,800 | 7,737 |
| 2025-01-31 | 7,920 | 7,989 | 7,714 | 7,818 | 276,100 | 7,818 |
| 2025-01-30 | 8,143 | 8,191 | 8,062 | 8,070 | 200,700 | 8,070 |
| 2025-01-29 | 8,000 | 8,234 | 7,926 | 8,139 | 311,000 | 8,139 |
| 2025-01-28 | 7,700 | 8,040 | 7,685 | 8,007 | 413,900 | 8,007 |
| 2025-01-27 | 7,497 | 7,684 | 7,352 | 7,617 | 320,700 | 7,617 |
| 2025-01-24 | 7,179 | 7,631 | 7,054 | 7,404 | 704,700 | 7,404 |
| 2025-01-23 | 6,976 | 7,058 | 6,914 | 7,029 | 236,300 | 7,029 |
| 2025-01-22 | 6,953 | 6,953 | 6,858 | 6,895 | 120,200 | 6,895 |
| 2025-01-21 | 6,944 | 6,960 | 6,852 | 6,870 | 80,300 | 6,870 |
| 2025-01-20 | 6,945 | 6,960 | 6,859 | 6,859 | 108,600 | 6,859 |
| 2025-01-17 | 6,840 | 6,872 | 6,706 | 6,845 | 157,800 | 6,845 |
| 2025-01-16 | 6,858 | 6,873 | 6,737 | 6,740 | 125,300 | 6,740 |
| 2025-01-15 | 6,850 | 6,868 | 6,699 | 6,743 | 143,800 | 6,743 |
| 2025-01-14 | 6,862 | 6,930 | 6,736 | 6,773 | 135,100 | 6,773 |
| 2025-01-10 | 6,891 | 6,965 | 6,821 | 6,862 | 94,400 | 6,862 |
| 2025-01-09 | 6,807 | 6,917 | 6,707 | 6,875 | 152,600 | 6,875 |
| 2025-01-08 | 6,710 | 6,710 | 6,616 | 6,707 | 158,700 | 6,707 |
| 2025-01-07 | 6,763 | 6,819 | 6,728 | 6,782 | 123,900 | 6,782 |
| 2025-01-06 | 6,980 | 6,992 | 6,760 | 6,760 | 97,900 | 6,760 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株