5941 (株)中西製作所 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 | 2,429 | 2,440 | 2,422 | 2,440 | 1,500 | 2,440 |
| 2025-12-11 | 2,421 | 2,421 | 2,416 | 2,421 | 600 | 2,421 |
| 2025-12-10 | 2,457 | 2,457 | 2,407 | 2,421 | 5,700 | 2,421 |
| 2025-12-09 | 2,400 | 2,410 | 2,396 | 2,405 | 900 | 2,405 |
| 2025-12-08 | 2,413 | 2,413 | 2,393 | 2,395 | 1,100 | 2,395 |
| 2025-12-05 | 2,404 | 2,404 | 2,373 | 2,373 | 2,100 | 2,373 |
| 2025-12-04 | 2,384 | 2,395 | 2,380 | 2,395 | 700 | 2,395 |
| 2025-12-03 | 2,410 | 2,410 | 2,375 | 2,378 | 1,100 | 2,378 |
| 2025-12-02 | 2,374 | 2,392 | 2,373 | 2,392 | 1,700 | 2,392 |
| 2025-12-01 | 2,370 | 2,374 | 2,369 | 2,374 | 1,400 | 2,374 |
| 2025-11-28 | 2,365 | 2,373 | 2,365 | 2,371 | 1,000 | 2,371 |
| 2025-11-27 | 2,365 | 2,373 | 2,365 | 2,365 | 900 | 2,365 |
| 2025-11-26 | 2,357 | 2,369 | 2,355 | 2,364 | 1,800 | 2,364 |
| 2025-11-25 | 2,378 | 2,378 | 2,358 | 2,362 | 2,100 | 2,362 |
| 2025-11-21 | 2,362 | 2,364 | 2,351 | 2,363 | 1,200 | 2,363 |
| 2025-11-20 | 2,357 | 2,362 | 2,351 | 2,362 | 1,200 | 2,362 |
| 2025-11-19 | 2,360 | 2,360 | 2,351 | 2,351 | 1,800 | 2,351 |
| 2025-11-18 | 2,360 | 2,363 | 2,355 | 2,355 | 1,900 | 2,355 |
| 2025-11-17 | 2,363 | 2,370 | 2,360 | 2,360 | 2,500 | 2,360 |
| 2025-11-14 | 2,369 | 2,370 | 2,362 | 2,362 | 2,400 | 2,362 |
| 2025-11-13 | 2,361 | 2,372 | 2,360 | 2,372 | 2,200 | 2,372 |
| 2025-11-12 | 2,373 | 2,373 | 2,360 | 2,361 | 2,200 | 2,361 |
| 2025-11-11 | 2,379 | 2,380 | 2,369 | 2,370 | 1,000 | 2,370 |
| 2025-11-10 | 2,365 | 2,386 | 2,365 | 2,386 | 3,500 | 2,386 |
| 2025-11-07 | 2,369 | 2,370 | 2,365 | 2,365 | 1,700 | 2,365 |
| 2025-11-06 | 2,376 | 2,376 | 2,369 | 2,369 | 1,200 | 2,369 |
| 2025-11-05 | 2,372 | 2,378 | 2,370 | 2,378 | 1,300 | 2,378 |
| 2025-11-04 | 2,386 | 2,386 | 2,370 | 2,378 | 1,500 | 2,378 |
| 2025-10-31 | 2,376 | 2,385 | 2,370 | 2,385 | 1,900 | 2,385 |
| 2025-10-30 | 2,370 | 2,370 | 2,368 | 2,370 | 1,500 | 2,370 |
| 2025-10-29 | 2,380 | 2,380 | 2,370 | 2,370 | 2,000 | 2,370 |
| 2025-10-28 | 2,381 | 2,390 | 2,380 | 2,380 | 2,600 | 2,380 |
| 2025-10-27 | 2,375 | 2,386 | 2,370 | 2,386 | 1,900 | 2,386 |
| 2025-10-24 | 2,390 | 2,390 | 2,370 | 2,375 | 3,100 | 2,375 |
| 2025-10-23 | 2,375 | 2,383 | 2,373 | 2,383 | 1,800 | 2,383 |
| 2025-10-22 | 2,395 | 2,395 | 2,373 | 2,376 | 1,700 | 2,376 |
| 2025-10-21 | 2,373 | 2,395 | 2,373 | 2,395 | 3,600 | 2,395 |
| 2025-10-20 | 2,376 | 2,376 | 2,366 | 2,375 | 2,600 | 2,375 |
| 2025-10-17 | 2,372 | 2,385 | 2,366 | 2,366 | 1,400 | 2,366 |
| 2025-10-16 | 2,370 | 2,374 | 2,365 | 2,373 | 2,700 | 2,373 |
| 2025-10-15 | 2,380 | 2,400 | 2,372 | 2,372 | 3,100 | 2,372 |
| 2025-10-14 | 2,369 | 2,385 | 2,369 | 2,371 | 2,100 | 2,371 |
| 2025-10-10 | 2,371 | 2,371 | 2,365 | 2,370 | 1,000 | 2,370 |
| 2025-10-09 | 2,381 | 2,390 | 2,370 | 2,380 | 3,200 | 2,380 |
| 2025-10-08 | 2,377 | 2,381 | 2,369 | 2,378 | 2,300 | 2,378 |
| 2025-10-07 | 2,385 | 2,385 | 2,380 | 2,380 | 700 | 2,380 |
| 2025-10-06 | 2,380 | 2,390 | 2,376 | 2,389 | 1,000 | 2,389 |
| 2025-10-03 | 2,382 | 2,382 | 2,370 | 2,371 | 1,700 | 2,371 |
| 2025-10-02 | 2,380 | 2,381 | 2,370 | 2,374 | 1,800 | 2,374 |
| 2025-10-01 | 2,390 | 2,390 | 2,370 | 2,377 | 3,400 | 2,377 |
| 2025-09-30 | 2,400 | 2,400 | 2,396 | 2,396 | 800 | 2,396 |
| 2025-09-29 | 2,402 | 2,402 | 2,398 | 2,400 | 600 | 2,400 |
| 2025-09-26 | 2,409 | 2,409 | 2,402 | 2,402 | 1,200 | 2,402 |
| 2025-09-25 | 2,410 | 2,412 | 2,400 | 2,409 | 1,600 | 2,409 |
| 2025-09-24 | 2,398 | 2,400 | 2,397 | 2,400 | 1,900 | 2,400 |
| 2025-09-22 | 2,403 | 2,403 | 2,398 | 2,398 | 3,500 | 2,398 |
| 2025-09-19 | 2,403 | 2,407 | 2,403 | 2,404 | 800 | 2,404 |
| 2025-09-18 | 2,409 | 2,410 | 2,403 | 2,403 | 3,600 | 2,403 |
| 2025-09-17 | 2,409 | 2,409 | 2,400 | 2,402 | 1,400 | 2,402 |
| 2025-09-16 | 2,412 | 2,412 | 2,402 | 2,409 | 3,100 | 2,409 |
| 2025-09-12 | 2,396 | 2,406 | 2,396 | 2,406 | 1,400 | 2,406 |
| 2025-09-11 | 2,406 | 2,406 | 2,383 | 2,396 | 2,000 | 2,396 |
| 2025-09-10 | 2,388 | 2,400 | 2,386 | 2,398 | 2,600 | 2,398 |
| 2025-09-09 | 2,400 | 2,404 | 2,381 | 2,398 | 2,700 | 2,398 |
| 2025-09-08 | 2,425 | 2,425 | 2,313 | 2,398 | 27,100 | 2,398 |
| 2025-09-05 | 2,425 | 2,426 | 2,424 | 2,425 | 2,000 | 2,425 |
| 2025-09-04 | 2,428 | 2,430 | 2,425 | 2,429 | 2,700 | 2,429 |
| 2025-09-03 | 2,429 | 2,429 | 2,427 | 2,428 | 1,200 | 2,428 |
| 2025-09-02 | 2,433 | 2,433 | 2,426 | 2,426 | 800 | 2,426 |
| 2025-09-01 | 2,426 | 2,430 | 2,426 | 2,427 | 1,900 | 2,427 |
| 2025-08-29 | 2,428 | 2,437 | 2,428 | 2,428 | 800 | 2,428 |
| 2025-08-28 | 2,430 | 2,430 | 2,428 | 2,429 | 1,000 | 2,429 |
| 2025-08-27 | 2,432 | 2,439 | 2,430 | 2,439 | 2,400 | 2,439 |
| 2025-08-26 | 2,434 | 2,439 | 2,432 | 2,439 | 500 | 2,439 |
| 2025-08-25 | 2,431 | 2,435 | 2,431 | 2,434 | 2,200 | 2,434 |
| 2025-08-22 | 2,449 | 2,449 | 2,434 | 2,435 | 1,900 | 2,435 |
| 2025-08-21 | 2,443 | 2,447 | 2,437 | 2,437 | 1,600 | 2,437 |
| 2025-08-20 | 2,436 | 2,439 | 2,434 | 2,434 | 3,700 | 2,434 |
| 2025-08-19 | 2,440 | 2,440 | 2,436 | 2,437 | 1,100 | 2,437 |
| 2025-08-18 | 2,438 | 2,440 | 2,434 | 2,440 | 4,100 | 2,440 |
| 2025-08-15 | 2,440 | 2,440 | 2,438 | 2,438 | 2,200 | 2,438 |
| 2025-08-14 | 2,440 | 2,440 | 2,437 | 2,440 | 1,300 | 2,440 |
| 2025-08-13 | 2,436 | 2,440 | 2,435 | 2,435 | 1,200 | 2,435 |
| 2025-08-12 | 2,440 | 2,440 | 2,427 | 2,436 | 3,600 | 2,436 |
| 2025-08-08 | 2,439 | 2,440 | 2,428 | 2,439 | 3,100 | 2,439 |
| 2025-08-07 | 2,430 | 2,440 | 2,430 | 2,440 | 3,700 | 2,440 |
| 2025-08-06 | 2,430 | 2,430 | 2,429 | 2,430 | 2,200 | 2,430 |
| 2025-08-05 | 2,430 | 2,430 | 2,429 | 2,430 | 3,400 | 2,430 |
| 2025-08-04 | 2,430 | 2,448 | 2,428 | 2,430 | 4,800 | 2,430 |
| 2025-08-01 | 2,429 | 2,430 | 2,427 | 2,430 | 1,600 | 2,430 |
| 2025-07-31 | 2,427 | 2,429 | 2,427 | 2,429 | 800 | 2,429 |
| 2025-07-30 | 2,429 | 2,429 | 2,422 | 2,427 | 500 | 2,427 |
| 2025-07-29 | 2,425 | 2,428 | 2,422 | 2,423 | 1,600 | 2,423 |
| 2025-07-28 | 2,430 | 2,430 | 2,425 | 2,425 | 3,100 | 2,425 |
| 2025-07-25 | 2,438 | 2,438 | 2,429 | 2,430 | 7,700 | 2,430 |
| 2025-07-24 | 2,440 | 2,442 | 2,437 | 2,440 | 5,100 | 2,440 |
| 2025-07-23 | 2,440 | 2,480 | 2,435 | 2,449 | 4,200 | 2,449 |
| 2025-07-22 | 2,431 | 2,439 | 2,430 | 2,439 | 1,900 | 2,439 |
| 2025-07-18 | 2,445 | 2,445 | 2,426 | 2,438 | 800 | 2,438 |
| 2025-07-17 | 2,431 | 2,431 | 2,420 | 2,430 | 1,300 | 2,430 |
| 2025-07-16 | 2,465 | 2,465 | 2,431 | 2,431 | 1,700 | 2,431 |
| 2025-07-15 | 2,440 | 2,442 | 2,431 | 2,442 | 21,000 | 2,442 |
| 2025-07-14 | 2,449 | 2,450 | 2,444 | 2,444 | 8,600 | 2,444 |
| 2025-07-11 | 2,448 | 2,455 | 2,448 | 2,449 | 8,700 | 2,449 |
| 2025-07-10 | 2,446 | 2,450 | 2,443 | 2,449 | 6,400 | 2,449 |
| 2025-07-09 | 2,458 | 2,458 | 2,444 | 2,447 | 2,700 | 2,447 |
| 2025-07-08 | 2,451 | 2,458 | 2,442 | 2,458 | 1,500 | 2,458 |
| 2025-07-07 | 2,460 | 2,460 | 2,449 | 2,455 | 2,500 | 2,455 |
| 2025-07-04 | 2,469 | 2,469 | 2,453 | 2,455 | 2,900 | 2,455 |
| 2025-07-03 | 2,457 | 2,465 | 2,437 | 2,465 | 1,600 | 2,465 |
| 2025-07-02 | 2,462 | 2,498 | 2,453 | 2,453 | 4,300 | 2,453 |
| 2025-07-01 | 2,450 | 2,549 | 2,449 | 2,493 | 6,000 | 2,493 |
| 2025-06-30 | 2,466 | 2,468 | 2,451 | 2,451 | 1,600 | 2,451 |
| 2025-06-27 | 2,432 | 2,439 | 2,427 | 2,439 | 600 | 2,439 |
| 2025-06-26 | 2,430 | 2,439 | 2,430 | 2,439 | 200 | 2,439 |
| 2025-06-25 | 2,436 | 2,439 | 2,420 | 2,420 | 1,000 | 2,420 |
| 2025-06-24 | 2,433 | 2,433 | 2,421 | 2,421 | 400 | 2,421 |
| 2025-06-23 | 2,412 | 2,439 | 2,411 | 2,427 | 1,500 | 2,427 |
| 2025-06-20 | 2,426 | 2,426 | 2,426 | 2,426 | 100 | 2,426 |
| 2025-06-19 | 2,430 | 2,435 | 2,430 | 2,430 | 600 | 2,430 |
| 2025-06-18 | 2,433 | 2,433 | 2,432 | 2,432 | 300 | 2,432 |
| 2025-06-17 | 2,440 | 2,445 | 2,439 | 2,439 | 300 | 2,439 |
| 2025-06-16 | 2,451 | 2,451 | 2,433 | 2,450 | 1,700 | 2,450 |
| 2025-06-13 | 2,435 | 2,448 | 2,435 | 2,448 | 800 | 2,448 |
| 2025-06-12 | 2,448 | 2,448 | 2,442 | 2,442 | 600 | 2,442 |
| 2025-06-11 | 2,448 | 2,448 | 2,441 | 2,441 | 200 | 2,441 |
| 2025-06-10 | 2,448 | 2,448 | 2,441 | 2,448 | 900 | 2,448 |
| 2025-06-09 | 2,443 | 2,447 | 2,436 | 2,440 | 800 | 2,440 |
| 2025-06-06 | 2,431 | 2,445 | 2,431 | 2,433 | 1,000 | 2,433 |
| 2025-06-05 | 2,424 | 2,429 | 2,416 | 2,429 | 1,100 | 2,429 |
| 2025-06-04 | 2,427 | 2,427 | 2,407 | 2,415 | 1,800 | 2,415 |
| 2025-06-03 | 2,405 | 2,411 | 2,393 | 2,408 | 1,600 | 2,408 |
| 2025-06-02 | 2,398 | 2,398 | 2,396 | 2,396 | 900 | 2,396 |
| 2025-05-30 | 2,411 | 2,411 | 2,397 | 2,397 | 500 | 2,397 |
| 2025-05-29 | 2,352 | 2,411 | 2,352 | 2,411 | 2,800 | 2,411 |
| 2025-05-28 | 2,343 | 2,347 | 2,333 | 2,343 | 2,500 | 2,343 |
| 2025-05-27 | 2,346 | 2,346 | 2,332 | 2,332 | 500 | 2,332 |
| 2025-05-26 | 2,356 | 2,356 | 2,339 | 2,342 | 1,600 | 2,342 |
| 2025-05-23 | 2,328 | 2,328 | 2,320 | 2,320 | 2,400 | 2,320 |
| 2025-05-22 | 2,328 | 2,328 | 2,314 | 2,321 | 1,900 | 2,321 |
| 2025-05-21 | 2,360 | 2,360 | 2,309 | 2,309 | 2,400 | 2,309 |
| 2025-05-20 | 2,380 | 2,380 | 2,304 | 2,310 | 3,800 | 2,310 |
| 2025-05-19 | 2,398 | 2,398 | 2,376 | 2,376 | 1,200 | 2,376 |
| 2025-05-16 | 2,400 | 2,400 | 2,380 | 2,390 | 2,000 | 2,390 |
| 2025-05-15 | 2,411 | 2,411 | 2,400 | 2,400 | 2,900 | 2,400 |
| 2025-05-14 | 2,418 | 2,420 | 2,412 | 2,412 | 1,300 | 2,412 |
| 2025-05-13 | 2,421 | 2,421 | 2,415 | 2,416 | 1,200 | 2,416 |
| 2025-05-12 | 2,420 | 2,420 | 2,415 | 2,420 | 1,800 | 2,420 |
| 2025-05-09 | 2,455 | 2,457 | 2,420 | 2,420 | 3,600 | 2,420 |
| 2025-05-08 | 2,446 | 2,455 | 2,446 | 2,455 | 600 | 2,455 |
| 2025-05-07 | 2,456 | 2,456 | 2,441 | 2,450 | 1,900 | 2,450 |
| 2025-05-02 | 2,411 | 2,448 | 2,411 | 2,416 | 600 | 2,416 |
| 2025-05-01 | 2,432 | 2,444 | 2,410 | 2,410 | 1,300 | 2,410 |
| 2025-04-30 | 2,442 | 2,456 | 2,433 | 2,433 | 700 | 2,433 |
| 2025-04-28 | 2,450 | 2,450 | 2,431 | 2,431 | 2,000 | 2,431 |
| 2025-04-25 | 2,490 | 2,548 | 2,450 | 2,450 | 14,800 | 2,450 |
| 2025-04-24 | 2,490 | 2,548 | 2,444 | 2,452 | 8,300 | 2,452 |
| 2025-04-23 | 2,475 | 2,476 | 2,475 | 2,476 | 400 | 2,476 |
| 2025-04-22 | 2,468 | 2,468 | 2,467 | 2,467 | 200 | 2,467 |
| 2025-04-21 | 2,420 | 2,486 | 2,420 | 2,486 | 800 | 2,486 |
| 2025-04-18 | 2,444 | 2,483 | 2,413 | 2,413 | 1,100 | 2,413 |
| 2025-04-17 | 2,419 | 2,419 | 2,400 | 2,402 | 400 | 2,402 |
| 2025-04-16 | 2,498 | 2,498 | 2,440 | 2,440 | 1,800 | 2,440 |
| 2025-04-15 | 2,489 | 2,500 | 2,449 | 2,498 | 2,000 | 2,498 |
| 2025-04-14 | 2,486 | 2,486 | 2,460 | 2,469 | 1,100 | 2,469 |
| 2025-04-11 | 2,449 | 2,450 | 2,441 | 2,441 | 600 | 2,441 |
| 2025-04-10 | 2,451 | 2,488 | 2,451 | 2,479 | 800 | 2,479 |
| 2025-04-09 | 2,408 | 2,412 | 2,395 | 2,395 | 700 | 2,395 |
| 2025-04-08 | 2,458 | 2,464 | 2,408 | 2,408 | 1,500 | 2,408 |
| 2025-04-07 | 2,357 | 2,380 | 2,260 | 2,358 | 2,100 | 2,358 |
| 2025-04-04 | 2,481 | 2,482 | 2,379 | 2,379 | 2,200 | 2,379 |
| 2025-04-03 | 2,494 | 2,494 | 2,484 | 2,484 | 800 | 2,484 |
| 2025-04-02 | 2,502 | 2,502 | 2,500 | 2,501 | 1,100 | 2,501 |
| 2025-04-01 | 2,517 | 2,517 | 2,502 | 2,502 | 600 | 2,502 |
| 2025-03-31 | 2,506 | 2,517 | 2,502 | 2,517 | 1,200 | 2,517 |
| 2025-03-28 | 2,521 | 2,522 | 2,517 | 2,522 | 2,200 | 2,522 |
| 2025-03-27 | 2,585 | 2,592 | 2,584 | 2,592 | 4,900 | 2,592 |
| 2025-03-26 | 2,586 | 2,595 | 2,585 | 2,591 | 1,500 | 2,591 |
| 2025-03-25 | 2,584 | 2,594 | 2,583 | 2,586 | 3,800 | 2,586 |
| 2025-03-24 | 2,598 | 2,601 | 2,590 | 2,595 | 4,200 | 2,595 |
| 2025-03-21 | 2,590 | 2,601 | 2,590 | 2,601 | 4,100 | 2,601 |
| 2025-03-19 | 2,589 | 2,589 | 2,575 | 2,581 | 2,100 | 2,581 |
| 2025-03-18 | 2,584 | 2,584 | 2,555 | 2,565 | 1,600 | 2,565 |
| 2025-03-17 | 2,577 | 2,585 | 2,575 | 2,577 | 2,600 | 2,577 |
| 2025-03-14 | 2,589 | 2,592 | 2,571 | 2,585 | 3,100 | 2,585 |
| 2025-03-13 | 2,634 | 2,634 | 2,588 | 2,593 | 3,500 | 2,593 |
| 2025-03-12 | 2,614 | 2,626 | 2,606 | 2,606 | 3,000 | 2,606 |
| 2025-03-11 | 2,615 | 2,615 | 2,604 | 2,614 | 1,000 | 2,614 |
| 2025-03-10 | 2,611 | 2,620 | 2,605 | 2,615 | 2,000 | 2,615 |
| 2025-03-07 | 2,625 | 2,625 | 2,612 | 2,614 | 1,200 | 2,614 |
| 2025-03-06 | 2,642 | 2,664 | 2,625 | 2,625 | 1,400 | 2,625 |
| 2025-03-05 | 2,668 | 2,668 | 2,642 | 2,642 | 300 | 2,642 |
| 2025-03-04 | 2,635 | 2,639 | 2,635 | 2,639 | 400 | 2,639 |
| 2025-03-03 | 2,630 | 2,681 | 2,630 | 2,635 | 1,600 | 2,635 |
| 2025-02-28 | 2,658 | 2,697 | 2,633 | 2,634 | 3,200 | 2,634 |
| 2025-02-27 | 2,626 | 2,626 | 2,608 | 2,608 | 600 | 2,608 |
| 2025-02-26 | 2,630 | 2,630 | 2,626 | 2,626 | 200 | 2,626 |
| 2025-02-25 | 2,654 | 2,654 | 2,626 | 2,630 | 1,600 | 2,630 |
| 2025-02-21 | 2,654 | 2,655 | 2,654 | 2,655 | 200 | 2,655 |
| 2025-02-20 | 2,697 | 2,697 | 2,645 | 2,657 | 800 | 2,657 |
| 2025-02-19 | 2,667 | 2,697 | 2,650 | 2,697 | 1,100 | 2,697 |
| 2025-02-18 | 2,671 | 2,699 | 2,668 | 2,670 | 800 | 2,670 |
| 2025-02-17 | 2,640 | 2,709 | 2,640 | 2,709 | 1,400 | 2,709 |
| 2025-02-14 | 2,723 | 2,727 | 2,640 | 2,640 | 1,800 | 2,640 |
| 2025-02-13 | 2,727 | 2,727 | 2,717 | 2,723 | 500 | 2,723 |
| 2025-02-12 | 2,691 | 2,729 | 2,685 | 2,729 | 1,900 | 2,729 |
| 2025-02-10 | 2,691 | 2,780 | 2,690 | 2,692 | 2,100 | 2,692 |
| 2025-02-07 | 2,576 | 2,950 | 2,575 | 2,690 | 3,900 | 2,690 |
| 2025-02-06 | 2,569 | 2,569 | 2,528 | 2,564 | 1,300 | 2,564 |
| 2025-02-05 | 2,555 | 2,555 | 2,551 | 2,555 | 900 | 2,555 |
| 2025-02-04 | 2,532 | 2,550 | 2,532 | 2,549 | 1,300 | 2,549 |
| 2025-02-03 | 2,558 | 2,558 | 2,519 | 2,530 | 2,500 | 2,530 |
| 2025-01-31 | 2,569 | 2,569 | 2,512 | 2,512 | 1,700 | 2,512 |
| 2025-01-30 | 2,527 | 2,529 | 2,519 | 2,519 | 1,100 | 2,519 |
| 2025-01-29 | 2,529 | 2,529 | 2,527 | 2,527 | 500 | 2,527 |
| 2025-01-28 | 2,511 | 2,511 | 2,508 | 2,508 | 500 | 2,508 |
| 2025-01-27 | 2,524 | 2,524 | 2,511 | 2,511 | 600 | 2,511 |
| 2025-01-24 | 2,524 | 2,524 | 2,501 | 2,501 | 800 | 2,501 |
| 2025-01-23 | 2,523 | 2,524 | 2,516 | 2,516 | 500 | 2,516 |
| 2025-01-22 | 2,502 | 2,522 | 2,502 | 2,522 | 500 | 2,522 |
| 2025-01-21 | 2,510 | 2,510 | 2,509 | 2,509 | 800 | 2,509 |
| 2025-01-20 | 2,504 | 2,529 | 2,504 | 2,506 | 900 | 2,506 |
| 2025-01-17 | 2,494 | 2,495 | 2,494 | 2,495 | 600 | 2,495 |
| 2025-01-16 | 2,498 | 2,498 | 2,495 | 2,496 | 600 | 2,496 |
| 2025-01-15 | 2,545 | 2,545 | 2,499 | 2,500 | 2,300 | 2,500 |
| 2025-01-14 | 2,500 | 2,529 | 2,500 | 2,529 | 2,500 | 2,529 |
| 2025-01-10 | 2,500 | 2,500 | 2,490 | 2,500 | 500 | 2,500 |
| 2025-01-09 | 2,490 | 2,490 | 2,483 | 2,483 | 1,100 | 2,483 |
| 2025-01-08 | 2,497 | 2,542 | 2,483 | 2,500 | 2,900 | 2,500 |
| 2025-01-07 | 2,507 | 2,507 | 2,470 | 2,482 | 500 | 2,482 |
| 2025-01-06 | 2,469 | 2,506 | 2,466 | 2,466 | 3,700 | 2,466 |
分割・併合履歴 ： [1997-03-26]1株→1.2株