5612 日本鋳鉄管(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 | 1,623 | 1,626 | 1,606 | 1,612 | 14,500 | 1,612 |
| 2025-12-04 | 1,619 | 1,640 | 1,617 | 1,622 | 14,400 | 1,622 |
| 2025-12-03 | 1,612 | 1,634 | 1,603 | 1,619 | 12,500 | 1,619 |
| 2025-12-02 | 1,675 | 1,675 | 1,611 | 1,619 | 29,100 | 1,619 |
| 2025-12-01 | 1,688 | 1,695 | 1,652 | 1,664 | 27,300 | 1,664 |
| 2025-11-28 | 1,655 | 1,693 | 1,655 | 1,688 | 9,200 | 1,688 |
| 2025-11-27 | 1,661 | 1,679 | 1,658 | 1,665 | 13,900 | 1,665 |
| 2025-11-26 | 1,665 | 1,684 | 1,652 | 1,663 | 21,900 | 1,663 |
| 2025-11-25 | 1,680 | 1,690 | 1,641 | 1,641 | 31,900 | 1,641 |
| 2025-11-21 | 1,651 | 1,674 | 1,642 | 1,644 | 12,500 | 1,644 |
| 2025-11-20 | 1,650 | 1,670 | 1,640 | 1,662 | 16,300 | 1,662 |
| 2025-11-19 | 1,656 | 1,673 | 1,631 | 1,641 | 16,600 | 1,641 |
| 2025-11-18 | 1,685 | 1,689 | 1,650 | 1,664 | 24,800 | 1,664 |
| 2025-11-17 | 1,733 | 1,745 | 1,674 | 1,689 | 13,800 | 1,689 |
| 2025-11-14 | 1,747 | 1,755 | 1,713 | 1,733 | 26,000 | 1,733 |
| 2025-11-13 | 1,720 | 1,730 | 1,705 | 1,714 | 16,700 | 1,714 |
| 2025-11-12 | 1,682 | 1,744 | 1,673 | 1,733 | 34,400 | 1,733 |
| 2025-11-11 | 1,700 | 1,705 | 1,657 | 1,678 | 32,400 | 1,678 |
| 2025-11-10 | 1,689 | 1,720 | 1,682 | 1,700 | 16,500 | 1,700 |
| 2025-11-07 | 1,690 | 1,700 | 1,675 | 1,697 | 17,900 | 1,697 |
| 2025-11-06 | 1,693 | 1,711 | 1,668 | 1,699 | 25,100 | 1,699 |
| 2025-11-05 | 1,678 | 1,686 | 1,623 | 1,684 | 69,000 | 1,684 |
| 2025-11-04 | 1,674 | 1,753 | 1,615 | 1,702 | 103,600 | 1,702 |
| 2025-10-31 | 1,779 | 1,801 | 1,771 | 1,794 | 38,700 | 1,794 |
| 2025-10-30 | 1,765 | 1,808 | 1,761 | 1,787 | 36,200 | 1,787 |
| 2025-10-29 | 1,811 | 1,831 | 1,782 | 1,785 | 27,500 | 1,785 |
| 2025-10-28 | 1,850 | 1,854 | 1,810 | 1,813 | 31,200 | 1,813 |
| 2025-10-27 | 1,861 | 1,879 | 1,839 | 1,860 | 25,900 | 1,860 |
| 2025-10-24 | 1,898 | 1,908 | 1,853 | 1,861 | 27,300 | 1,861 |
| 2025-10-23 | 1,897 | 1,899 | 1,875 | 1,884 | 27,100 | 1,884 |
| 2025-10-22 | 1,884 | 1,919 | 1,862 | 1,919 | 26,100 | 1,919 |
| 2025-10-21 | 1,893 | 1,914 | 1,864 | 1,884 | 50,600 | 1,884 |
| 2025-10-20 | 1,873 | 1,905 | 1,851 | 1,883 | 32,100 | 1,883 |
| 2025-10-17 | 1,940 | 1,945 | 1,833 | 1,833 | 54,300 | 1,833 |
| 2025-10-16 | 1,861 | 1,915 | 1,853 | 1,915 | 41,000 | 1,915 |
| 2025-10-15 | 1,783 | 1,858 | 1,783 | 1,848 | 23,200 | 1,848 |
| 2025-10-14 | 1,776 | 1,820 | 1,774 | 1,783 | 42,000 | 1,783 |
| 2025-10-10 | 1,841 | 1,845 | 1,781 | 1,786 | 32,800 | 1,786 |
| 2025-10-09 | 1,862 | 1,880 | 1,844 | 1,845 | 32,100 | 1,845 |
| 2025-10-08 | 1,849 | 1,900 | 1,849 | 1,870 | 35,700 | 1,870 |
| 2025-10-07 | 1,851 | 1,900 | 1,831 | 1,845 | 53,800 | 1,845 |
| 2025-10-06 | 1,900 | 1,900 | 1,839 | 1,855 | 61,200 | 1,855 |
| 2025-10-03 | 1,780 | 1,862 | 1,780 | 1,853 | 45,200 | 1,853 |
| 2025-10-02 | 1,835 | 1,846 | 1,790 | 1,790 | 34,900 | 1,790 |
| 2025-10-01 | 1,898 | 1,898 | 1,807 | 1,808 | 72,900 | 1,808 |
| 2025-09-30 | 1,952 | 1,967 | 1,891 | 1,915 | 71,100 | 1,915 |
| 2025-09-29 | 1,989 | 2,015 | 1,956 | 1,956 | 45,800 | 1,956 |
| 2025-09-26 | 2,051 | 2,070 | 2,005 | 2,006 | 49,000 | 2,006 |
| 2025-09-25 | 2,000 | 2,098 | 2,000 | 2,001 | 53,200 | 2,001 |
| 2025-09-24 | 2,053 | 2,053 | 1,983 | 2,000 | 76,900 | 2,000 |
| 2025-09-22 | 2,141 | 2,175 | 2,075 | 2,075 | 63,900 | 2,075 |
| 2025-09-19 | 2,198 | 2,209 | 2,071 | 2,139 | 141,400 | 2,139 |
| 2025-09-18 | 2,150 | 2,190 | 2,065 | 2,190 | 170,000 | 2,190 |
| 2025-09-17 | 2,120 | 2,124 | 2,013 | 2,034 | 87,200 | 2,034 |
| 2025-09-16 | 2,053 | 2,102 | 1,967 | 2,102 | 113,300 | 2,102 |
| 2025-09-12 | 2,135 | 2,146 | 2,065 | 2,071 | 102,000 | 2,071 |
| 2025-09-11 | 2,190 | 2,200 | 2,136 | 2,144 | 70,300 | 2,144 |
| 2025-09-10 | 2,231 | 2,258 | 2,165 | 2,195 | 96,000 | 2,195 |
| 2025-09-09 | 2,304 | 2,324 | 2,190 | 2,221 | 241,800 | 2,221 |
| 2025-09-08 | 2,322 | 2,377 | 2,251 | 2,287 | 264,100 | 2,287 |
| 2025-09-05 | 2,830 | 2,858 | 2,247 | 2,367 | 1,151,600 | 2,367 |
| 2025-09-04 | 2,520 | 2,730 | 2,366 | 2,730 | 943,700 | 2,730 |
| 2025-09-03 | 2,024 | 2,253 | 1,981 | 2,230 | 453,000 | 2,230 |
| 2025-09-02 | 1,891 | 2,045 | 1,890 | 2,015 | 186,400 | 2,015 |
| 2025-09-01 | 1,902 | 1,902 | 1,851 | 1,891 | 47,300 | 1,891 |
| 2025-08-29 | 1,860 | 1,940 | 1,860 | 1,907 | 101,100 | 1,907 |
| 2025-08-28 | 1,879 | 1,897 | 1,856 | 1,868 | 72,400 | 1,868 |
| 2025-08-27 | 1,870 | 1,886 | 1,850 | 1,860 | 76,700 | 1,860 |
| 2025-08-26 | 1,809 | 1,863 | 1,768 | 1,860 | 64,300 | 1,860 |
| 2025-08-25 | 1,756 | 1,819 | 1,730 | 1,800 | 79,900 | 1,800 |
| 2025-08-22 | 1,722 | 1,731 | 1,695 | 1,700 | 44,500 | 1,700 |
| 2025-08-21 | 1,761 | 1,780 | 1,729 | 1,730 | 43,900 | 1,730 |
| 2025-08-20 | 1,799 | 1,807 | 1,754 | 1,766 | 51,400 | 1,766 |
| 2025-08-19 | 1,902 | 1,902 | 1,801 | 1,825 | 100,900 | 1,825 |
| 2025-08-18 | 1,817 | 1,900 | 1,806 | 1,890 | 86,500 | 1,890 |
| 2025-08-15 | 1,819 | 1,868 | 1,791 | 1,811 | 114,000 | 1,811 |
| 2025-08-14 | 1,785 | 1,814 | 1,737 | 1,780 | 106,800 | 1,780 |
| 2025-08-13 | 1,947 | 2,164 | 1,780 | 1,821 | 873,100 | 1,821 |
| 2025-08-12 | 1,900 | 1,908 | 1,853 | 1,908 | 409,400 | 1,908 |
| 2025-08-08 | 1,535 | 1,536 | 1,505 | 1,508 | 34,500 | 1,508 |
| 2025-08-07 | 1,546 | 1,554 | 1,533 | 1,534 | 39,600 | 1,534 |
| 2025-08-06 | 1,485 | 1,586 | 1,484 | 1,532 | 88,300 | 1,532 |
| 2025-08-05 | 1,502 | 1,515 | 1,467 | 1,488 | 34,200 | 1,488 |
| 2025-08-04 | 1,420 | 1,506 | 1,414 | 1,502 | 72,600 | 1,502 |
| 2025-08-01 | 1,411 | 1,450 | 1,401 | 1,449 | 55,000 | 1,449 |
| 2025-07-31 | 1,405 | 1,417 | 1,392 | 1,416 | 43,300 | 1,416 |
| 2025-07-30 | 1,380 | 1,408 | 1,370 | 1,396 | 78,000 | 1,396 |
| 2025-07-29 | 1,430 | 1,440 | 1,397 | 1,400 | 222,200 | 1,400 |
| 2025-07-28 | 1,556 | 1,570 | 1,535 | 1,552 | 92,300 | 1,552 |
| 2025-07-25 | 1,524 | 1,529 | 1,505 | 1,523 | 17,900 | 1,523 |
| 2025-07-24 | 1,510 | 1,533 | 1,502 | 1,524 | 32,200 | 1,524 |
| 2025-07-23 | 1,500 | 1,520 | 1,491 | 1,497 | 37,900 | 1,497 |
| 2025-07-22 | 1,454 | 1,514 | 1,454 | 1,492 | 32,700 | 1,492 |
| 2025-07-18 | 1,498 | 1,498 | 1,462 | 1,463 | 30,100 | 1,463 |
| 2025-07-17 | 1,489 | 1,520 | 1,482 | 1,497 | 19,300 | 1,497 |
| 2025-07-16 | 1,510 | 1,516 | 1,486 | 1,492 | 20,700 | 1,492 |
| 2025-07-15 | 1,534 | 1,534 | 1,501 | 1,507 | 39,600 | 1,507 |
| 2025-07-14 | 1,570 | 1,580 | 1,540 | 1,540 | 46,900 | 1,540 |
| 2025-07-11 | 1,550 | 1,579 | 1,547 | 1,559 | 126,700 | 1,559 |
| 2025-07-10 | 1,486 | 1,524 | 1,479 | 1,515 | 46,600 | 1,515 |
| 2025-07-09 | 1,449 | 1,486 | 1,449 | 1,483 | 18,600 | 1,483 |
| 2025-07-08 | 1,482 | 1,482 | 1,450 | 1,454 | 27,400 | 1,454 |
| 2025-07-07 | 1,490 | 1,509 | 1,467 | 1,478 | 65,100 | 1,478 |
| 2025-07-04 | 1,419 | 1,459 | 1,408 | 1,446 | 46,300 | 1,446 |
| 2025-07-03 | 1,397 | 1,421 | 1,388 | 1,404 | 26,100 | 1,404 |
| 2025-07-02 | 1,395 | 1,398 | 1,373 | 1,397 | 17,100 | 1,397 |
| 2025-07-01 | 1,422 | 1,422 | 1,390 | 1,395 | 16,100 | 1,395 |
| 2025-06-30 | 1,428 | 1,480 | 1,420 | 1,420 | 68,600 | 1,420 |
| 2025-06-27 | 1,387 | 1,400 | 1,366 | 1,368 | 20,800 | 1,368 |
| 2025-06-26 | 1,377 | 1,392 | 1,377 | 1,389 | 10,000 | 1,389 |
| 2025-06-25 | 1,394 | 1,394 | 1,370 | 1,377 | 18,500 | 1,377 |
| 2025-06-24 | 1,392 | 1,442 | 1,392 | 1,395 | 27,300 | 1,395 |
| 2025-06-23 | 1,411 | 1,411 | 1,378 | 1,393 | 32,500 | 1,393 |
| 2025-06-20 | 1,435 | 1,435 | 1,400 | 1,413 | 35,900 | 1,413 |
| 2025-06-19 | 1,423 | 1,453 | 1,423 | 1,428 | 22,200 | 1,428 |
| 2025-06-18 | 1,444 | 1,451 | 1,418 | 1,429 | 32,100 | 1,429 |
| 2025-06-17 | 1,451 | 1,467 | 1,435 | 1,451 | 22,700 | 1,451 |
| 2025-06-16 | 1,467 | 1,484 | 1,440 | 1,440 | 39,700 | 1,440 |
| 2025-06-13 | 1,485 | 1,491 | 1,445 | 1,466 | 36,800 | 1,466 |
| 2025-06-12 | 1,495 | 1,522 | 1,469 | 1,488 | 43,400 | 1,488 |
| 2025-06-11 | 1,514 | 1,531 | 1,473 | 1,473 | 47,700 | 1,473 |
| 2025-06-10 | 1,413 | 1,520 | 1,412 | 1,500 | 145,700 | 1,500 |
| 2025-06-09 | 1,440 | 1,447 | 1,414 | 1,415 | 37,600 | 1,415 |
| 2025-06-06 | 1,455 | 1,473 | 1,438 | 1,438 | 27,500 | 1,438 |
| 2025-06-05 | 1,490 | 1,499 | 1,452 | 1,452 | 41,300 | 1,452 |
| 2025-06-04 | 1,475 | 1,642 | 1,464 | 1,490 | 453,200 | 1,490 |
| 2025-06-03 | 1,543 | 1,553 | 1,450 | 1,460 | 143,700 | 1,460 |
| 2025-06-02 | 1,476 | 1,524 | 1,461 | 1,517 | 140,100 | 1,517 |
| 2025-05-30 | 1,569 | 1,570 | 1,444 | 1,476 | 252,500 | 1,476 |
| 2025-05-29 | 1,487 | 1,574 | 1,455 | 1,499 | 472,500 | 1,499 |
| 2025-05-28 | 1,341 | 1,346 | 1,307 | 1,307 | 21,500 | 1,307 |
| 2025-05-27 | 1,293 | 1,358 | 1,293 | 1,332 | 40,500 | 1,332 |
| 2025-05-26 | 1,295 | 1,323 | 1,287 | 1,293 | 20,200 | 1,293 |
| 2025-05-23 | 1,283 | 1,301 | 1,283 | 1,295 | 11,400 | 1,295 |
| 2025-05-22 | 1,283 | 1,290 | 1,265 | 1,281 | 15,100 | 1,281 |
| 2025-05-21 | 1,310 | 1,310 | 1,283 | 1,283 | 35,300 | 1,283 |
| 2025-05-20 | 1,306 | 1,335 | 1,280 | 1,324 | 42,200 | 1,324 |
| 2025-05-19 | 1,318 | 1,318 | 1,284 | 1,290 | 16,700 | 1,290 |
| 2025-05-16 | 1,290 | 1,325 | 1,290 | 1,311 | 16,000 | 1,311 |
| 2025-05-15 | 1,346 | 1,367 | 1,286 | 1,290 | 111,100 | 1,290 |
| 2025-05-14 | 1,282 | 1,348 | 1,282 | 1,348 | 56,000 | 1,348 |
| 2025-05-13 | 1,292 | 1,297 | 1,272 | 1,281 | 23,000 | 1,281 |
| 2025-05-12 | 1,306 | 1,337 | 1,250 | 1,270 | 164,200 | 1,270 |
| 2025-05-09 | 1,256 | 1,333 | 1,250 | 1,276 | 77,100 | 1,276 |
| 2025-05-08 | 1,268 | 1,271 | 1,240 | 1,259 | 36,000 | 1,259 |
| 2025-05-07 | 1,271 | 1,290 | 1,251 | 1,270 | 35,200 | 1,270 |
| 2025-05-02 | 1,357 | 1,357 | 1,271 | 1,271 | 65,400 | 1,271 |
| 2025-05-01 | 1,414 | 1,418 | 1,292 | 1,357 | 168,600 | 1,357 |
| 2025-04-30 | 1,234 | 1,380 | 1,220 | 1,366 | 245,800 | 1,366 |
| 2025-04-28 | 1,294 | 1,347 | 1,170 | 1,274 | 253,400 | 1,274 |
| 2025-04-25 | 1,256 | 1,276 | 1,251 | 1,268 | 10,600 | 1,268 |
| 2025-04-24 | 1,250 | 1,255 | 1,235 | 1,241 | 5,200 | 1,241 |
| 2025-04-23 | 1,247 | 1,266 | 1,247 | 1,250 | 10,100 | 1,250 |
| 2025-04-22 | 1,262 | 1,277 | 1,245 | 1,252 | 13,200 | 1,252 |
| 2025-04-21 | 1,280 | 1,296 | 1,277 | 1,277 | 8,900 | 1,277 |
| 2025-04-18 | 1,273 | 1,302 | 1,273 | 1,295 | 8,200 | 1,295 |
| 2025-04-17 | 1,245 | 1,272 | 1,245 | 1,272 | 5,700 | 1,272 |
| 2025-04-16 | 1,270 | 1,277 | 1,245 | 1,253 | 6,600 | 1,253 |
| 2025-04-15 | 1,310 | 1,310 | 1,273 | 1,278 | 9,400 | 1,278 |
| 2025-04-14 | 1,299 | 1,308 | 1,281 | 1,294 | 11,500 | 1,294 |
| 2025-04-11 | 1,226 | 1,280 | 1,196 | 1,280 | 14,300 | 1,280 |
| 2025-04-10 | 1,292 | 1,292 | 1,245 | 1,256 | 24,400 | 1,256 |
| 2025-04-09 | 1,217 | 1,255 | 1,171 | 1,202 | 25,300 | 1,202 |
| 2025-04-08 | 1,155 | 1,254 | 1,155 | 1,228 | 34,200 | 1,228 |
| 2025-04-07 | 1,110 | 1,135 | 1,090 | 1,097 | 48,800 | 1,097 |
| 2025-04-04 | 1,256 | 1,264 | 1,185 | 1,230 | 52,200 | 1,230 |
| 2025-04-03 | 1,265 | 1,315 | 1,257 | 1,286 | 34,400 | 1,286 |
| 2025-04-02 | 1,338 | 1,355 | 1,325 | 1,325 | 10,400 | 1,325 |
| 2025-04-01 | 1,398 | 1,398 | 1,337 | 1,337 | 33,500 | 1,337 |
| 2025-03-31 | 1,431 | 1,431 | 1,365 | 1,385 | 48,700 | 1,385 |
| 2025-03-28 | 1,453 | 1,544 | 1,448 | 1,461 | 66,400 | 1,461 |
| 2025-03-27 | 1,457 | 1,462 | 1,441 | 1,448 | 15,500 | 1,448 |
| 2025-03-26 | 1,475 | 1,478 | 1,450 | 1,465 | 29,300 | 1,465 |
| 2025-03-25 | 1,506 | 1,520 | 1,474 | 1,475 | 26,000 | 1,475 |
| 2025-03-24 | 1,531 | 1,531 | 1,490 | 1,504 | 29,500 | 1,504 |
| 2025-03-21 | 1,562 | 1,562 | 1,528 | 1,540 | 23,200 | 1,540 |
| 2025-03-19 | 1,537 | 1,575 | 1,509 | 1,573 | 38,700 | 1,573 |
| 2025-03-18 | 1,500 | 1,590 | 1,493 | 1,549 | 74,600 | 1,549 |
| 2025-03-17 | 1,522 | 1,522 | 1,475 | 1,496 | 35,100 | 1,496 |
| 2025-03-14 | 1,531 | 1,571 | 1,511 | 1,512 | 29,900 | 1,512 |
| 2025-03-13 | 1,610 | 1,616 | 1,505 | 1,547 | 41,900 | 1,547 |
| 2025-03-12 | 1,571 | 1,610 | 1,544 | 1,581 | 60,900 | 1,581 |
| 2025-03-11 | 1,522 | 1,584 | 1,460 | 1,571 | 55,600 | 1,571 |
| 2025-03-10 | 1,509 | 1,571 | 1,502 | 1,554 | 49,700 | 1,554 |
| 2025-03-07 | 1,523 | 1,531 | 1,473 | 1,505 | 56,000 | 1,505 |
| 2025-03-06 | 1,534 | 1,548 | 1,504 | 1,534 | 27,700 | 1,534 |
| 2025-03-05 | 1,599 | 1,612 | 1,535 | 1,539 | 51,000 | 1,539 |
| 2025-03-04 | 1,615 | 1,666 | 1,556 | 1,594 | 118,900 | 1,594 |
| 2025-03-03 | 1,610 | 1,629 | 1,548 | 1,575 | 63,300 | 1,575 |
| 2025-02-28 | 1,523 | 1,635 | 1,523 | 1,555 | 108,700 | 1,555 |
| 2025-02-27 | 1,704 | 1,705 | 1,583 | 1,584 | 101,300 | 1,584 |
| 2025-02-26 | 1,795 | 1,799 | 1,665 | 1,723 | 97,900 | 1,723 |
| 2025-02-25 | 1,820 | 1,930 | 1,751 | 1,771 | 298,600 | 1,771 |
| 2025-02-21 | 1,783 | 1,869 | 1,680 | 1,722 | 284,800 | 1,722 |
| 2025-02-20 | 1,602 | 1,900 | 1,597 | 1,885 | 734,100 | 1,885 |
| 2025-02-19 | 1,521 | 1,715 | 1,521 | 1,571 | 370,900 | 1,571 |
| 2025-02-18 | 1,448 | 1,525 | 1,448 | 1,465 | 47,800 | 1,465 |
| 2025-02-17 | 1,503 | 1,516 | 1,428 | 1,457 | 89,100 | 1,457 |
| 2025-02-14 | 1,509 | 1,537 | 1,430 | 1,506 | 101,100 | 1,506 |
| 2025-02-13 | 1,738 | 1,746 | 1,483 | 1,539 | 235,000 | 1,539 |
| 2025-02-12 | 1,596 | 1,718 | 1,532 | 1,711 | 247,700 | 1,711 |
| 2025-02-10 | 1,364 | 1,429 | 1,313 | 1,426 | 126,400 | 1,426 |
| 2025-02-07 | 1,213 | 1,362 | 1,197 | 1,296 | 155,700 | 1,296 |
| 2025-02-06 | 1,233 | 1,233 | 1,174 | 1,187 | 41,300 | 1,187 |
| 2025-02-05 | 1,188 | 1,234 | 1,168 | 1,230 | 35,500 | 1,230 |
| 2025-02-04 | 1,213 | 1,215 | 1,175 | 1,175 | 37,100 | 1,175 |
| 2025-02-03 | 1,193 | 1,332 | 1,192 | 1,205 | 133,000 | 1,205 |
| 2025-01-31 | 1,230 | 1,243 | 1,175 | 1,190 | 77,000 | 1,190 |
| 2025-01-30 | 1,218 | 1,235 | 1,132 | 1,180 | 205,000 | 1,180 |
| 2025-01-29 | 1,098 | 1,170 | 1,078 | 1,122 | 43,800 | 1,122 |
| 2025-01-28 | 1,062 | 1,065 | 1,025 | 1,038 | 6,000 | 1,038 |
| 2025-01-27 | 1,026 | 1,065 | 1,023 | 1,062 | 13,100 | 1,062 |
| 2025-01-24 | 1,021 | 1,023 | 1,014 | 1,023 | 4,700 | 1,023 |
| 2025-01-23 | 1,024 | 1,029 | 1,022 | 1,022 | 1,100 | 1,022 |
| 2025-01-22 | 1,020 | 1,028 | 1,016 | 1,025 | 2,900 | 1,025 |
| 2025-01-21 | 1,015 | 1,017 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2025-01-20 | 1,007 | 1,014 | 1,007 | 1,014 | 2,000 | 1,014 |
| 2025-01-17 | 1,002 | 1,008 | 1,001 | 1,006 | 7,500 | 1,006 |
| 2025-01-16 | 1,002 | 1,009 | 1,001 | 1,003 | 8,400 | 1,003 |
| 2025-01-15 | 1,005 | 1,006 | 1,001 | 1,001 | 5,500 | 1,001 |
| 2025-01-14 | 1,040 | 1,040 | 1,007 | 1,009 | 5,500 | 1,009 |
| 2025-01-10 | 1,016 | 1,030 | 1,015 | 1,021 | 4,200 | 1,021 |
| 2025-01-09 | 1,020 | 1,032 | 1,015 | 1,018 | 6,300 | 1,018 |
| 2025-01-08 | 1,040 | 1,041 | 1,030 | 1,035 | 2,900 | 1,035 |
| 2025-01-07 | 1,048 | 1,048 | 1,040 | 1,041 | 4,000 | 1,041 |
| 2025-01-06 | 1,036 | 1,056 | 1,036 | 1,049 | 7,200 | 1,049 |
分割・併合履歴 ： [2018-09-26]1株→0.1株