5958 三洋工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 4,245 | 4,255 | 4,205 | 4,255 | 3,400 | 4,255 |
| 2025-12-09 | 4,235 | 4,235 | 4,225 | 4,225 | 600 | 4,225 |
| 2025-12-08 | 4,275 | 4,275 | 4,220 | 4,235 | 2,100 | 4,235 |
| 2025-12-05 | 4,285 | 4,295 | 4,230 | 4,240 | 1,400 | 4,240 |
| 2025-12-04 | 4,240 | 4,280 | 4,210 | 4,280 | 2,800 | 4,280 |
| 2025-12-03 | 4,250 | 4,260 | 4,240 | 4,240 | 1,700 | 4,240 |
| 2025-12-02 | 4,240 | 4,280 | 4,240 | 4,280 | 4,400 | 4,280 |
| 2025-12-01 | 4,255 | 4,280 | 4,245 | 4,250 | 2,000 | 4,250 |
| 2025-11-28 | 4,255 | 4,270 | 4,250 | 4,270 | 3,200 | 4,270 |
| 2025-11-27 | 4,310 | 4,310 | 4,270 | 4,270 | 4,200 | 4,270 |
| 2025-11-26 | 4,290 | 4,430 | 4,280 | 4,310 | 3,900 | 4,310 |
| 2025-11-25 | 4,355 | 4,355 | 4,265 | 4,340 | 2,600 | 4,340 |
| 2025-11-21 | 4,245 | 4,310 | 4,225 | 4,310 | 1,600 | 4,310 |
| 2025-11-20 | 4,300 | 4,365 | 4,250 | 4,250 | 2,700 | 4,250 |
| 2025-11-19 | 4,240 | 4,300 | 4,205 | 4,290 | 2,500 | 4,290 |
| 2025-11-18 | 4,325 | 4,325 | 4,205 | 4,205 | 1,900 | 4,205 |
| 2025-11-17 | 4,385 | 4,385 | 4,260 | 4,310 | 2,200 | 4,310 |
| 2025-11-14 | 4,415 | 4,420 | 4,315 | 4,315 | 2,100 | 4,315 |
| 2025-11-13 | 4,440 | 4,445 | 4,385 | 4,415 | 1,100 | 4,415 |
| 2025-11-12 | 4,420 | 4,425 | 4,385 | 4,390 | 3,300 | 4,390 |
| 2025-11-11 | 4,415 | 4,450 | 4,370 | 4,450 | 3,500 | 4,450 |
| 2025-11-10 | 4,325 | 4,400 | 4,260 | 4,400 | 2,600 | 4,400 |
| 2025-11-07 | 4,450 | 4,565 | 4,250 | 4,310 | 13,800 | 4,310 |
| 2025-11-06 | 4,410 | 4,480 | 4,405 | 4,450 | 2,400 | 4,450 |
| 2025-11-05 | 4,525 | 4,525 | 4,435 | 4,435 | 3,900 | 4,435 |
| 2025-11-04 | 4,585 | 4,585 | 4,525 | 4,525 | 2,600 | 4,525 |
| 2025-10-31 | 4,660 | 4,660 | 4,575 | 4,585 | 1,700 | 4,585 |
| 2025-10-30 | 4,580 | 4,660 | 4,510 | 4,660 | 5,300 | 4,660 |
| 2025-10-29 | 4,505 | 4,570 | 4,500 | 4,550 | 6,100 | 4,550 |
| 2025-10-28 | 4,525 | 4,545 | 4,505 | 4,505 | 7,300 | 4,505 |
| 2025-10-27 | 4,660 | 4,660 | 4,510 | 4,560 | 9,100 | 4,560 |
| 2025-10-24 | 4,585 | 4,625 | 4,500 | 4,590 | 7,300 | 4,590 |
| 2025-10-23 | 4,415 | 4,600 | 4,415 | 4,590 | 17,700 | 4,590 |
| 2025-10-22 | 4,270 | 4,410 | 4,240 | 4,365 | 5,200 | 4,365 |
| 2025-10-21 | 4,260 | 4,285 | 4,215 | 4,270 | 3,000 | 4,270 |
| 2025-10-20 | 4,260 | 4,305 | 4,240 | 4,260 | 2,400 | 4,260 |
| 2025-10-17 | 4,355 | 4,355 | 4,205 | 4,225 | 4,100 | 4,225 |
| 2025-10-16 | 4,215 | 4,375 | 4,215 | 4,355 | 8,200 | 4,355 |
| 2025-10-15 | 4,205 | 4,260 | 4,165 | 4,215 | 5,100 | 4,215 |
| 2025-10-14 | 4,135 | 4,230 | 4,135 | 4,210 | 5,900 | 4,210 |
| 2025-10-10 | 4,190 | 4,265 | 4,100 | 4,265 | 13,500 | 4,265 |
| 2025-10-09 | 4,250 | 4,250 | 4,165 | 4,190 | 3,800 | 4,190 |
| 2025-10-08 | 4,185 | 4,240 | 4,170 | 4,220 | 8,200 | 4,220 |
| 2025-10-07 | 4,130 | 4,245 | 4,120 | 4,135 | 9,400 | 4,135 |
| 2025-10-06 | 4,030 | 4,130 | 4,025 | 4,115 | 6,800 | 4,115 |
| 2025-10-03 | 3,980 | 4,050 | 3,980 | 3,990 | 8,300 | 3,990 |
| 2025-10-02 | 4,010 | 4,010 | 3,925 | 3,990 | 4,000 | 3,990 |
| 2025-10-01 | 4,065 | 4,065 | 3,930 | 3,990 | 10,200 | 3,990 |
| 2025-09-30 | 4,090 | 4,095 | 4,015 | 4,070 | 14,500 | 4,070 |
| 2025-09-29 | 4,050 | 4,125 | 4,050 | 4,125 | 41,000 | 4,125 |
| 2025-09-26 | 4,145 | 4,175 | 4,130 | 4,170 | 5,900 | 4,170 |
| 2025-09-25 | 4,195 | 4,195 | 4,140 | 4,150 | 2,200 | 4,150 |
| 2025-09-24 | 4,175 | 4,195 | 4,160 | 4,195 | 1,800 | 4,195 |
| 2025-09-22 | 4,160 | 4,190 | 4,160 | 4,170 | 1,400 | 4,170 |
| 2025-09-19 | 4,140 | 4,160 | 4,120 | 4,160 | 2,600 | 4,160 |
| 2025-09-18 | 4,145 | 4,145 | 4,080 | 4,120 | 3,900 | 4,120 |
| 2025-09-17 | 4,140 | 4,140 | 4,110 | 4,115 | 1,300 | 4,115 |
| 2025-09-16 | 4,145 | 4,150 | 4,115 | 4,115 | 1,600 | 4,115 |
| 2025-09-12 | 4,170 | 4,180 | 4,115 | 4,145 | 5,900 | 4,145 |
| 2025-09-11 | 4,240 | 4,240 | 4,155 | 4,180 | 4,600 | 4,180 |
| 2025-09-10 | 4,255 | 4,255 | 4,180 | 4,215 | 4,800 | 4,215 |
| 2025-09-09 | 4,255 | 4,255 | 4,200 | 4,220 | 5,000 | 4,220 |
| 2025-09-08 | 4,320 | 4,320 | 4,200 | 4,220 | 5,900 | 4,220 |
| 2025-09-05 | 4,250 | 4,305 | 4,250 | 4,305 | 4,500 | 4,305 |
| 2025-09-04 | 4,125 | 4,235 | 4,125 | 4,235 | 3,500 | 4,235 |
| 2025-09-03 | 4,110 | 4,120 | 4,110 | 4,115 | 700 | 4,115 |
| 2025-09-02 | 4,110 | 4,160 | 4,100 | 4,110 | 6,800 | 4,110 |
| 2025-09-01 | 4,100 | 4,135 | 4,070 | 4,100 | 3,200 | 4,100 |
| 2025-08-29 | 4,100 | 4,110 | 4,085 | 4,100 | 1,600 | 4,100 |
| 2025-08-28 | 4,075 | 4,100 | 4,005 | 4,100 | 5,100 | 4,100 |
| 2025-08-27 | 4,130 | 4,130 | 4,065 | 4,065 | 6,800 | 4,065 |
| 2025-08-26 | 4,110 | 4,150 | 4,100 | 4,145 | 3,000 | 4,145 |
| 2025-08-25 | 4,080 | 4,155 | 4,080 | 4,110 | 5,200 | 4,110 |
| 2025-08-22 | 4,075 | 4,090 | 4,040 | 4,040 | 6,400 | 4,040 |
| 2025-08-21 | 4,015 | 4,050 | 4,000 | 4,040 | 7,200 | 4,040 |
| 2025-08-20 | 3,975 | 4,020 | 3,975 | 3,985 | 4,100 | 3,985 |
| 2025-08-19 | 4,020 | 4,060 | 3,970 | 3,975 | 13,800 | 3,975 |
| 2025-08-18 | 4,000 | 4,070 | 4,000 | 4,020 | 2,800 | 4,020 |
| 2025-08-15 | 4,035 | 4,040 | 4,020 | 4,020 | 11,900 | 4,020 |
| 2025-08-14 | 3,925 | 3,995 | 3,925 | 3,980 | 4,400 | 3,980 |
| 2025-08-13 | 3,925 | 3,960 | 3,920 | 3,945 | 6,200 | 3,945 |
| 2025-08-12 | 3,910 | 3,940 | 3,885 | 3,910 | 8,300 | 3,910 |
| 2025-08-08 | 3,910 | 3,930 | 3,875 | 3,915 | 5,200 | 3,915 |
| 2025-08-07 | 3,860 | 3,940 | 3,855 | 3,890 | 7,300 | 3,890 |
| 2025-08-06 | 4,030 | 4,055 | 3,765 | 3,930 | 28,600 | 3,930 |
| 2025-08-05 | 3,975 | 4,015 | 3,970 | 4,005 | 1,200 | 4,005 |
| 2025-08-04 | 3,945 | 3,980 | 3,925 | 3,970 | 9,300 | 3,970 |
| 2025-08-01 | 4,030 | 4,070 | 4,015 | 4,015 | 7,800 | 4,015 |
| 2025-07-31 | 4,095 | 4,105 | 4,015 | 4,030 | 12,500 | 4,030 |
| 2025-07-30 | 4,070 | 4,090 | 4,045 | 4,090 | 2,300 | 4,090 |
| 2025-07-29 | 4,110 | 4,110 | 4,030 | 4,040 | 5,300 | 4,040 |
| 2025-07-28 | 4,165 | 4,165 | 4,090 | 4,090 | 5,400 | 4,090 |
| 2025-07-25 | 4,100 | 4,150 | 4,085 | 4,150 | 4,500 | 4,150 |
| 2025-07-24 | 4,115 | 4,170 | 4,100 | 4,100 | 6,000 | 4,100 |
| 2025-07-23 | 4,085 | 4,140 | 4,085 | 4,130 | 2,200 | 4,130 |
| 2025-07-22 | 4,085 | 4,115 | 4,065 | 4,075 | 3,000 | 4,075 |
| 2025-07-18 | 4,115 | 4,125 | 4,055 | 4,085 | 3,400 | 4,085 |
| 2025-07-17 | 4,055 | 4,150 | 4,020 | 4,115 | 7,400 | 4,115 |
| 2025-07-16 | 4,035 | 4,115 | 3,995 | 4,055 | 17,300 | 4,055 |
| 2025-07-15 | 4,080 | 4,080 | 4,030 | 4,030 | 1,800 | 4,030 |
| 2025-07-14 | 4,085 | 4,100 | 4,005 | 4,040 | 12,000 | 4,040 |
| 2025-07-11 | 4,120 | 4,155 | 4,095 | 4,115 | 5,600 | 4,115 |
| 2025-07-10 | 3,995 | 4,160 | 3,995 | 4,115 | 13,400 | 4,115 |
| 2025-07-09 | 3,940 | 4,020 | 3,935 | 3,960 | 10,900 | 3,960 |
| 2025-07-08 | 3,830 | 3,940 | 3,805 | 3,940 | 21,800 | 3,940 |
| 2025-07-07 | 3,860 | 3,880 | 3,835 | 3,840 | 21,400 | 3,840 |
| 2025-07-04 | 3,900 | 3,930 | 3,865 | 3,865 | 2,400 | 3,865 |
| 2025-07-03 | 3,950 | 3,955 | 3,865 | 3,890 | 4,700 | 3,890 |
| 2025-07-02 | 4,010 | 4,010 | 3,950 | 3,950 | 4,400 | 3,950 |
| 2025-07-01 | 3,920 | 4,000 | 3,920 | 4,000 | 9,500 | 4,000 |
| 2025-06-30 | 3,925 | 3,975 | 3,880 | 3,945 | 21,900 | 3,945 |
| 2025-06-27 | 3,875 | 3,920 | 3,870 | 3,870 | 6,400 | 3,870 |
| 2025-06-26 | 3,855 | 3,885 | 3,835 | 3,860 | 1,700 | 3,860 |
| 2025-06-25 | 3,865 | 3,890 | 3,845 | 3,860 | 2,900 | 3,860 |
| 2025-06-24 | 3,825 | 3,905 | 3,760 | 3,865 | 7,500 | 3,865 |
| 2025-06-23 | 3,815 | 3,830 | 3,720 | 3,800 | 20,200 | 3,800 |
| 2025-06-20 | 3,855 | 3,855 | 3,815 | 3,820 | 6,700 | 3,820 |
| 2025-06-19 | 3,850 | 3,865 | 3,800 | 3,840 | 6,400 | 3,840 |
| 2025-06-18 | 3,835 | 3,850 | 3,815 | 3,850 | 7,000 | 3,850 |
| 2025-06-17 | 3,850 | 3,860 | 3,805 | 3,850 | 8,300 | 3,850 |
| 2025-06-16 | 3,890 | 3,890 | 3,845 | 3,850 | 4,400 | 3,850 |
| 2025-06-13 | 3,885 | 3,890 | 3,845 | 3,880 | 9,200 | 3,880 |
| 2025-06-12 | 3,885 | 3,950 | 3,880 | 3,900 | 5,000 | 3,900 |
| 2025-06-11 | 3,930 | 3,930 | 3,865 | 3,885 | 4,400 | 3,885 |
| 2025-06-10 | 3,885 | 3,910 | 3,875 | 3,905 | 9,500 | 3,905 |
| 2025-06-09 | 3,965 | 4,000 | 3,870 | 3,885 | 13,000 | 3,885 |
| 2025-06-06 | 3,870 | 3,980 | 3,870 | 3,950 | 12,600 | 3,950 |
| 2025-06-05 | 3,870 | 3,975 | 3,870 | 3,870 | 11,200 | 3,870 |
| 2025-06-04 | 3,870 | 3,955 | 3,860 | 3,860 | 14,800 | 3,860 |
| 2025-06-03 | 3,985 | 3,985 | 3,880 | 3,890 | 10,600 | 3,890 |
| 2025-06-02 | 3,925 | 4,105 | 3,925 | 3,985 | 22,700 | 3,985 |
| 2025-05-30 | 3,850 | 3,940 | 3,845 | 3,930 | 34,300 | 3,930 |
| 2025-05-29 | 3,895 | 3,895 | 3,845 | 3,880 | 6,000 | 3,880 |
| 2025-05-28 | 3,820 | 3,910 | 3,820 | 3,890 | 12,300 | 3,890 |
| 2025-05-27 | 3,740 | 3,835 | 3,740 | 3,820 | 8,400 | 3,820 |
| 2025-05-26 | 3,735 | 3,750 | 3,725 | 3,740 | 6,900 | 3,740 |
| 2025-05-23 | 3,650 | 3,735 | 3,650 | 3,735 | 23,100 | 3,735 |
| 2025-05-22 | 3,515 | 3,645 | 3,515 | 3,630 | 8,800 | 3,630 |
| 2025-05-21 | 3,550 | 3,620 | 3,540 | 3,550 | 16,500 | 3,550 |
| 2025-05-20 | 3,600 | 3,665 | 3,565 | 3,565 | 12,400 | 3,565 |
| 2025-05-19 | 3,500 | 3,665 | 3,495 | 3,625 | 22,100 | 3,625 |
| 2025-05-16 | 3,495 | 3,495 | 3,445 | 3,470 | 18,700 | 3,470 |
| 2025-05-15 | 3,455 | 3,485 | 3,405 | 3,450 | 21,000 | 3,450 |
| 2025-05-14 | 3,490 | 3,490 | 3,435 | 3,470 | 10,900 | 3,470 |
| 2025-05-13 | 3,475 | 3,510 | 3,470 | 3,495 | 20,800 | 3,495 |
| 2025-05-12 | 3,450 | 3,640 | 3,325 | 3,440 | 131,200 | 3,440 |
| 2025-05-09 | 2,968 | 3,425 | 2,930 | 3,425 | 36,500 | 3,425 |
| 2025-05-08 | 2,979 | 3,045 | 2,911 | 2,921 | 5,200 | 2,921 |
| 2025-05-07 | 2,890 | 3,040 | 2,880 | 2,979 | 8,100 | 2,979 |
| 2025-05-02 | 2,890 | 2,899 | 2,863 | 2,863 | 1,900 | 2,863 |
| 2025-05-01 | 2,900 | 2,900 | 2,869 | 2,869 | 1,000 | 2,869 |
| 2025-04-30 | 2,880 | 2,910 | 2,862 | 2,895 | 1,100 | 2,895 |
| 2025-04-28 | 2,835 | 2,880 | 2,834 | 2,880 | 1,300 | 2,880 |
| 2025-04-25 | 2,833 | 2,858 | 2,826 | 2,831 | 1,200 | 2,831 |
| 2025-04-24 | 2,838 | 3,000 | 2,826 | 2,830 | 4,700 | 2,830 |
| 2025-04-23 | 2,860 | 2,860 | 2,830 | 2,840 | 800 | 2,840 |
| 2025-04-22 | 2,824 | 2,824 | 2,812 | 2,812 | 400 | 2,812 |
| 2025-04-21 | 2,860 | 2,900 | 2,850 | 2,850 | 600 | 2,850 |
| 2025-04-18 | 2,844 | 2,879 | 2,808 | 2,851 | 3,300 | 2,851 |
| 2025-04-17 | 2,805 | 2,833 | 2,800 | 2,833 | 2,400 | 2,833 |
| 2025-04-16 | 2,887 | 2,887 | 2,806 | 2,806 | 2,600 | 2,806 |
| 2025-04-15 | 2,814 | 2,943 | 2,808 | 2,937 | 3,500 | 2,937 |
| 2025-04-14 | 2,824 | 2,880 | 2,812 | 2,821 | 4,500 | 2,821 |
| 2025-04-11 | 2,839 | 2,850 | 2,801 | 2,845 | 1,400 | 2,845 |
| 2025-04-10 | 2,849 | 2,890 | 2,775 | 2,859 | 8,600 | 2,859 |
| 2025-04-09 | 2,776 | 2,796 | 2,723 | 2,769 | 6,700 | 2,769 |
| 2025-04-08 | 2,850 | 2,880 | 2,766 | 2,823 | 5,400 | 2,823 |
| 2025-04-07 | 2,760 | 2,770 | 2,671 | 2,750 | 15,800 | 2,750 |
| 2025-04-04 | 2,910 | 2,930 | 2,806 | 2,821 | 4,300 | 2,821 |
| 2025-04-03 | 2,965 | 2,973 | 2,913 | 2,923 | 1,900 | 2,923 |
| 2025-04-02 | 3,020 | 3,020 | 2,990 | 2,990 | 500 | 2,990 |
| 2025-04-01 | 3,000 | 3,020 | 3,000 | 3,020 | 300 | 3,020 |
| 2025-03-31 | 3,005 | 3,090 | 3,005 | 3,025 | 2,000 | 3,025 |
| 2025-03-28 | 3,050 | 3,115 | 3,035 | 3,040 | 3,000 | 3,040 |
| 2025-03-27 | 3,110 | 3,110 | 3,105 | 3,105 | 1,400 | 3,105 |
| 2025-03-26 | 3,080 | 3,110 | 3,070 | 3,110 | 1,300 | 3,110 |
| 2025-03-25 | 3,070 | 3,075 | 3,070 | 3,075 | 2,100 | 3,075 |
| 2025-03-24 | 3,085 | 3,085 | 3,045 | 3,075 | 2,600 | 3,075 |
| 2025-03-21 | 3,080 | 3,085 | 3,040 | 3,085 | 1,800 | 3,085 |
| 2025-03-19 | 3,000 | 3,120 | 3,000 | 3,085 | 6,200 | 3,085 |
| 2025-03-18 | 2,957 | 3,015 | 2,957 | 3,000 | 5,200 | 3,000 |
| 2025-03-17 | 3,000 | 3,005 | 2,965 | 2,965 | 8,300 | 2,965 |
| 2025-03-14 | 3,000 | 3,005 | 2,986 | 3,005 | 6,300 | 3,005 |
| 2025-03-13 | 3,010 | 3,010 | 3,000 | 3,000 | 1,300 | 3,000 |
| 2025-03-12 | 3,015 | 3,015 | 3,005 | 3,005 | 1,800 | 3,005 |
| 2025-03-11 | 3,035 | 3,040 | 3,000 | 3,040 | 2,300 | 3,040 |
| 2025-03-10 | 3,040 | 3,065 | 3,005 | 3,035 | 3,500 | 3,035 |
| 2025-03-07 | 3,000 | 3,000 | 2,980 | 3,000 | 1,500 | 3,000 |
| 2025-03-06 | 3,030 | 3,030 | 3,010 | 3,015 | 800 | 3,015 |
| 2025-03-05 | 2,962 | 3,020 | 2,962 | 3,020 | 400 | 3,020 |
| 2025-03-04 | 3,010 | 3,010 | 2,952 | 2,989 | 1,800 | 2,989 |
| 2025-03-03 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 3,030 |
| 2025-02-28 | 2,997 | 3,025 | 2,981 | 3,010 | 3,100 | 3,010 |
| 2025-02-27 | 2,999 | 3,100 | 2,991 | 3,025 | 6,300 | 3,025 |
| 2025-02-26 | 2,942 | 3,015 | 2,929 | 3,015 | 4,900 | 3,015 |
| 2025-02-25 | 2,929 | 2,979 | 2,900 | 2,949 | 5,900 | 2,949 |
| 2025-02-21 | 2,961 | 2,961 | 2,912 | 2,912 | 5,700 | 2,912 |
| 2025-02-20 | 3,000 | 3,000 | 2,917 | 2,921 | 3,100 | 2,921 |
| 2025-02-19 | 3,030 | 3,030 | 2,962 | 2,962 | 4,000 | 2,962 |
| 2025-02-18 | 3,030 | 3,060 | 3,010 | 3,060 | 3,400 | 3,060 |
| 2025-02-17 | 3,000 | 3,000 | 2,962 | 2,986 | 1,000 | 2,986 |
| 2025-02-14 | 2,969 | 2,969 | 2,960 | 2,961 | 1,100 | 2,961 |
| 2025-02-13 | 2,991 | 2,991 | 2,969 | 2,969 | 1,200 | 2,969 |
| 2025-02-12 | 3,035 | 3,040 | 2,959 | 2,959 | 9,000 | 2,959 |
| 2025-02-10 | 2,900 | 3,085 | 2,900 | 3,085 | 6,600 | 3,085 |
| 2025-02-07 | 2,899 | 2,939 | 2,850 | 2,851 | 6,900 | 2,851 |
| 2025-02-06 | 2,878 | 2,914 | 2,854 | 2,914 | 2,700 | 2,914 |
| 2025-02-05 | 2,826 | 2,881 | 2,826 | 2,852 | 2,300 | 2,852 |
| 2025-02-04 | 2,811 | 2,850 | 2,811 | 2,820 | 6,500 | 2,820 |
| 2025-02-03 | 2,820 | 2,852 | 2,800 | 2,807 | 3,000 | 2,807 |
| 2025-01-31 | 2,812 | 2,847 | 2,800 | 2,819 | 9,900 | 2,819 |
| 2025-01-30 | 2,880 | 2,910 | 2,737 | 2,737 | 37,100 | 2,737 |
| 2025-01-29 | 2,852 | 2,899 | 2,852 | 2,882 | 5,600 | 2,882 |
| 2025-01-28 | 2,853 | 2,887 | 2,851 | 2,862 | 2,700 | 2,862 |
| 2025-01-27 | 2,834 | 2,900 | 2,816 | 2,879 | 4,700 | 2,879 |
| 2025-01-24 | 2,806 | 2,819 | 2,806 | 2,819 | 1,800 | 2,819 |
| 2025-01-23 | 2,831 | 2,858 | 2,830 | 2,846 | 900 | 2,846 |
| 2025-01-22 | 2,800 | 2,841 | 2,800 | 2,841 | 20,400 | 2,841 |
| 2025-01-21 | 2,789 | 2,807 | 2,789 | 2,792 | 2,600 | 2,792 |
| 2025-01-20 | 2,730 | 2,788 | 2,713 | 2,785 | 6,600 | 2,785 |
| 2025-01-17 | 2,769 | 2,778 | 2,730 | 2,730 | 7,600 | 2,730 |
| 2025-01-16 | 2,818 | 2,832 | 2,762 | 2,772 | 8,800 | 2,772 |
| 2025-01-15 | 2,878 | 2,878 | 2,812 | 2,818 | 5,500 | 2,818 |
| 2025-01-14 | 2,900 | 2,900 | 2,835 | 2,900 | 14,200 | 2,900 |
| 2025-01-10 | 2,870 | 2,923 | 2,850 | 2,923 | 5,100 | 2,923 |
| 2025-01-09 | 2,894 | 2,900 | 2,880 | 2,880 | 3,000 | 2,880 |
| 2025-01-08 | 2,879 | 2,899 | 2,879 | 2,891 | 2,500 | 2,891 |
| 2025-01-07 | 2,899 | 2,900 | 2,878 | 2,879 | 4,100 | 2,879 |
| 2025-01-06 | 2,905 | 2,949 | 2,880 | 2,890 | 2,600 | 2,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株