7299 フジオーゼックス(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 | 1,768 | 1,788 | 1,753 | 1,771 | 6,900 | 1,771 |
| 2025-12-09 | 1,780 | 1,780 | 1,751 | 1,765 | 3,800 | 1,765 |
| 2025-12-08 | 1,778 | 1,782 | 1,761 | 1,768 | 6,500 | 1,768 |
| 2025-12-05 | 1,755 | 1,761 | 1,737 | 1,761 | 5,800 | 1,761 |
| 2025-12-04 | 1,716 | 1,744 | 1,716 | 1,727 | 2,700 | 1,727 |
| 2025-12-03 | 1,753 | 1,753 | 1,716 | 1,716 | 4,300 | 1,716 |
| 2025-12-02 | 1,743 | 1,754 | 1,723 | 1,723 | 4,800 | 1,723 |
| 2025-12-01 | 1,728 | 1,767 | 1,728 | 1,743 | 16,800 | 1,743 |
| 2025-11-28 | 1,702 | 1,721 | 1,702 | 1,713 | 8,500 | 1,713 |
| 2025-11-27 | 1,710 | 1,714 | 1,701 | 1,701 | 3,700 | 1,701 |
| 2025-11-26 | 1,700 | 1,718 | 1,696 | 1,710 | 4,200 | 1,710 |
| 2025-11-25 | 1,702 | 1,731 | 1,697 | 1,697 | 16,900 | 1,697 |
| 2025-11-21 | 1,660 | 1,697 | 1,660 | 1,697 | 2,500 | 1,697 |
| 2025-11-20 | 1,669 | 1,680 | 1,666 | 1,680 | 6,800 | 1,680 |
| 2025-11-19 | 1,650 | 1,681 | 1,650 | 1,655 | 10,600 | 1,655 |
| 2025-11-18 | 1,668 | 1,688 | 1,658 | 1,658 | 8,300 | 1,658 |
| 2025-11-17 | 1,687 | 1,687 | 1,669 | 1,669 | 6,500 | 1,669 |
| 2025-11-14 | 1,710 | 1,713 | 1,687 | 1,687 | 5,500 | 1,687 |
| 2025-11-13 | 1,689 | 1,715 | 1,683 | 1,710 | 8,100 | 1,710 |
| 2025-11-12 | 1,670 | 1,686 | 1,658 | 1,686 | 6,400 | 1,686 |
| 2025-11-11 | 1,690 | 1,690 | 1,658 | 1,670 | 8,500 | 1,670 |
| 2025-11-10 | 1,696 | 1,707 | 1,688 | 1,692 | 7,200 | 1,692 |
| 2025-11-07 | 1,719 | 1,719 | 1,682 | 1,717 | 10,900 | 1,717 |
| 2025-11-06 | 1,700 | 1,744 | 1,685 | 1,743 | 6,200 | 1,743 |
| 2025-11-05 | 1,724 | 1,724 | 1,669 | 1,696 | 15,800 | 1,696 |
| 2025-11-04 | 1,755 | 1,755 | 1,708 | 1,724 | 8,900 | 1,724 |
| 2025-10-31 | 1,750 | 1,750 | 1,710 | 1,719 | 11,600 | 1,719 |
| 2025-10-30 | 1,775 | 1,794 | 1,738 | 1,750 | 13,000 | 1,750 |
| 2025-10-29 | 1,760 | 1,804 | 1,740 | 1,775 | 33,300 | 1,775 |
| 2025-10-28 | 1,789 | 1,837 | 1,710 | 1,728 | 48,800 | 1,728 |
| 2025-10-27 | 1,770 | 1,780 | 1,754 | 1,775 | 10,700 | 1,775 |
| 2025-10-24 | 1,760 | 1,770 | 1,735 | 1,760 | 9,800 | 1,760 |
| 2025-10-23 | 1,714 | 1,745 | 1,708 | 1,732 | 7,400 | 1,732 |
| 2025-10-22 | 1,714 | 1,715 | 1,686 | 1,699 | 12,600 | 1,699 |
| 2025-10-21 | 1,695 | 1,710 | 1,668 | 1,710 | 11,200 | 1,710 |
| 2025-10-20 | 1,626 | 1,664 | 1,626 | 1,655 | 13,200 | 1,655 |
| 2025-10-17 | 1,630 | 1,637 | 1,583 | 1,592 | 7,300 | 1,592 |
| 2025-10-16 | 1,620 | 1,630 | 1,612 | 1,630 | 5,000 | 1,630 |
| 2025-10-15 | 1,598 | 1,634 | 1,595 | 1,612 | 5,100 | 1,612 |
| 2025-10-14 | 1,573 | 1,604 | 1,573 | 1,583 | 12,500 | 1,583 |
| 2025-10-10 | 1,657 | 1,657 | 1,621 | 1,621 | 5,800 | 1,621 |
| 2025-10-09 | 1,654 | 1,654 | 1,632 | 1,647 | 2,400 | 1,647 |
| 2025-10-08 | 1,625 | 1,670 | 1,618 | 1,645 | 7,900 | 1,645 |
| 2025-10-07 | 1,616 | 1,640 | 1,616 | 1,624 | 13,400 | 1,624 |
| 2025-10-06 | 1,658 | 1,658 | 1,625 | 1,632 | 6,800 | 1,632 |
| 2025-10-03 | 1,634 | 1,637 | 1,615 | 1,618 | 5,200 | 1,618 |
| 2025-10-02 | 1,601 | 1,634 | 1,597 | 1,634 | 8,200 | 1,634 |
| 2025-10-01 | 1,687 | 1,687 | 1,570 | 1,586 | 30,500 | 1,586 |
| 2025-09-30 | 1,699 | 1,699 | 1,675 | 1,687 | 3,300 | 1,687 |
| 2025-09-29 | 1,691 | 1,696 | 1,677 | 1,696 | 4,700 | 1,696 |
| 2025-09-26 | 1,720 | 1,724 | 1,703 | 1,710 | 6,000 | 1,710 |
| 2025-09-25 | 1,696 | 1,729 | 1,687 | 1,720 | 14,900 | 1,720 |
| 2025-09-24 | 1,697 | 1,697 | 1,681 | 1,685 | 6,100 | 1,685 |
| 2025-09-22 | 1,674 | 1,699 | 1,674 | 1,682 | 9,200 | 1,682 |
| 2025-09-19 | 1,647 | 1,669 | 1,628 | 1,653 | 16,800 | 1,653 |
| 2025-09-18 | 1,616 | 1,649 | 1,614 | 1,629 | 10,900 | 1,629 |
| 2025-09-17 | 1,638 | 1,638 | 1,614 | 1,615 | 6,900 | 1,615 |
| 2025-09-16 | 1,635 | 1,638 | 1,605 | 1,635 | 11,700 | 1,635 |
| 2025-09-12 | 1,658 | 1,658 | 1,635 | 1,635 | 6,800 | 1,635 |
| 2025-09-11 | 1,643 | 1,658 | 1,630 | 1,658 | 6,100 | 1,658 |
| 2025-09-10 | 1,618 | 1,661 | 1,618 | 1,636 | 17,800 | 1,636 |
| 2025-09-09 | 1,596 | 1,620 | 1,596 | 1,616 | 12,500 | 1,616 |
| 2025-09-08 | 1,619 | 1,620 | 1,591 | 1,593 | 8,100 | 1,593 |
| 2025-09-05 | 1,611 | 1,620 | 1,606 | 1,611 | 14,200 | 1,611 |
| 2025-09-04 | 1,600 | 1,616 | 1,600 | 1,606 | 5,300 | 1,606 |
| 2025-09-03 | 1,575 | 1,620 | 1,572 | 1,600 | 13,000 | 1,600 |
| 2025-09-02 | 1,558 | 1,581 | 1,558 | 1,579 | 2,800 | 1,579 |
| 2025-09-01 | 1,560 | 1,580 | 1,556 | 1,557 | 9,200 | 1,557 |
| 2025-08-29 | 1,557 | 1,571 | 1,557 | 1,561 | 3,400 | 1,561 |
| 2025-08-28 | 1,575 | 1,575 | 1,554 | 1,569 | 3,500 | 1,569 |
| 2025-08-27 | 1,570 | 1,574 | 1,555 | 1,555 | 3,400 | 1,555 |
| 2025-08-26 | 1,579 | 1,582 | 1,551 | 1,563 | 6,800 | 1,563 |
| 2025-08-25 | 1,598 | 1,628 | 1,526 | 1,564 | 20,100 | 1,564 |
| 2025-08-22 | 1,589 | 1,590 | 1,570 | 1,570 | 6,200 | 1,570 |
| 2025-08-21 | 1,596 | 1,602 | 1,568 | 1,572 | 7,600 | 1,572 |
| 2025-08-20 | 1,597 | 1,615 | 1,583 | 1,595 | 25,800 | 1,595 |
| 2025-08-19 | 1,548 | 1,596 | 1,548 | 1,592 | 26,200 | 1,592 |
| 2025-08-18 | 1,529 | 1,547 | 1,529 | 1,538 | 8,200 | 1,538 |
| 2025-08-15 | 1,518 | 1,529 | 1,516 | 1,519 | 3,600 | 1,519 |
| 2025-08-14 | 1,512 | 1,530 | 1,512 | 1,528 | 8,800 | 1,528 |
| 2025-08-13 | 1,545 | 1,545 | 1,519 | 1,519 | 11,500 | 1,519 |
| 2025-08-12 | 1,535 | 1,542 | 1,523 | 1,542 | 13,400 | 1,542 |
| 2025-08-08 | 1,528 | 1,530 | 1,515 | 1,520 | 6,200 | 1,520 |
| 2025-08-07 | 1,518 | 1,528 | 1,506 | 1,528 | 9,200 | 1,528 |
| 2025-08-06 | 1,503 | 1,521 | 1,497 | 1,498 | 12,200 | 1,498 |
| 2025-08-05 | 1,505 | 1,525 | 1,478 | 1,503 | 14,900 | 1,503 |
| 2025-08-04 | 1,435 | 1,504 | 1,435 | 1,504 | 19,000 | 1,504 |
| 2025-08-01 | 1,436 | 1,464 | 1,435 | 1,444 | 16,200 | 1,444 |
| 2025-07-31 | 1,470 | 1,473 | 1,430 | 1,439 | 16,200 | 1,439 |
| 2025-07-30 | 1,442 | 1,456 | 1,442 | 1,456 | 15,000 | 1,456 |
| 2025-07-29 | 1,465 | 1,471 | 1,453 | 1,457 | 13,500 | 1,457 |
| 2025-07-28 | 1,496 | 1,500 | 1,442 | 1,487 | 45,500 | 1,487 |
| 2025-07-25 | 1,530 | 1,559 | 1,466 | 1,499 | 68,600 | 1,499 |
| 2025-07-24 | 1,540 | 1,540 | 1,504 | 1,520 | 20,600 | 1,520 |
| 2025-07-23 | 1,492 | 1,525 | 1,492 | 1,512 | 24,000 | 1,512 |
| 2025-07-22 | 1,482 | 1,500 | 1,469 | 1,488 | 17,400 | 1,488 |
| 2025-07-18 | 1,473 | 1,485 | 1,465 | 1,485 | 9,400 | 1,485 |
| 2025-07-17 | 1,466 | 1,478 | 1,453 | 1,467 | 15,000 | 1,467 |
| 2025-07-16 | 1,465 | 1,465 | 1,441 | 1,465 | 10,300 | 1,465 |
| 2025-07-15 | 1,467 | 1,467 | 1,436 | 1,456 | 8,600 | 1,456 |
| 2025-07-14 | 1,426 | 1,449 | 1,412 | 1,449 | 14,000 | 1,449 |
| 2025-07-11 | 1,434 | 1,455 | 1,403 | 1,426 | 21,700 | 1,426 |
| 2025-07-10 | 1,417 | 1,432 | 1,414 | 1,424 | 10,900 | 1,424 |
| 2025-07-09 | 1,429 | 1,435 | 1,403 | 1,409 | 20,600 | 1,409 |
| 2025-07-08 | 1,429 | 1,429 | 1,401 | 1,401 | 8,700 | 1,401 |
| 2025-07-07 | 1,400 | 1,417 | 1,396 | 1,410 | 10,800 | 1,410 |
| 2025-07-04 | 1,415 | 1,423 | 1,398 | 1,408 | 9,000 | 1,408 |
| 2025-07-03 | 1,374 | 1,456 | 1,372 | 1,411 | 18,200 | 1,411 |
| 2025-07-02 | 1,364 | 1,372 | 1,353 | 1,366 | 6,300 | 1,366 |
| 2025-07-01 | 1,356 | 1,376 | 1,355 | 1,356 | 3,500 | 1,356 |
| 2025-06-30 | 1,382 | 1,382 | 1,355 | 1,356 | 7,100 | 1,356 |
| 2025-06-27 | 1,356 | 1,371 | 1,352 | 1,352 | 6,800 | 1,352 |
| 2025-06-26 | 1,337 | 1,367 | 1,337 | 1,356 | 5,000 | 1,356 |
| 2025-06-25 | 1,353 | 1,353 | 1,332 | 1,344 | 11,100 | 1,344 |
| 2025-06-24 | 1,349 | 1,349 | 1,332 | 1,342 | 7,000 | 1,342 |
| 2025-06-23 | 1,349 | 1,360 | 1,340 | 1,342 | 6,300 | 1,342 |
| 2025-06-20 | 1,376 | 1,380 | 1,348 | 1,348 | 3,300 | 1,348 |
| 2025-06-19 | 1,353 | 1,376 | 1,353 | 1,376 | 1,800 | 1,376 |
| 2025-06-18 | 1,345 | 1,360 | 1,345 | 1,353 | 1,700 | 1,353 |
| 2025-06-17 | 1,350 | 1,372 | 1,341 | 1,346 | 2,200 | 1,346 |
| 2025-06-16 | 1,350 | 1,367 | 1,333 | 1,354 | 4,900 | 1,354 |
| 2025-06-13 | 1,374 | 1,374 | 1,352 | 1,360 | 2,900 | 1,360 |
| 2025-06-12 | 1,389 | 1,389 | 1,374 | 1,374 | 2,500 | 1,374 |
| 2025-06-11 | 1,412 | 1,412 | 1,390 | 1,392 | 4,700 | 1,392 |
| 2025-06-10 | 1,388 | 1,414 | 1,342 | 1,382 | 12,300 | 1,382 |
| 2025-06-09 | 1,373 | 1,388 | 1,370 | 1,383 | 2,900 | 1,383 |
| 2025-06-06 | 1,356 | 1,370 | 1,355 | 1,370 | 2,900 | 1,370 |
| 2025-06-05 | 1,367 | 1,367 | 1,355 | 1,356 | 1,400 | 1,356 |
| 2025-06-04 | 1,367 | 1,367 | 1,359 | 1,362 | 1,300 | 1,362 |
| 2025-06-03 | 1,366 | 1,367 | 1,358 | 1,366 | 2,900 | 1,366 |
| 2025-06-02 | 1,372 | 1,372 | 1,354 | 1,358 | 2,900 | 1,358 |
| 2025-05-30 | 1,343 | 1,355 | 1,343 | 1,348 | 4,900 | 1,348 |
| 2025-05-29 | 1,346 | 1,358 | 1,335 | 1,348 | 5,700 | 1,348 |
| 2025-05-28 | 1,355 | 1,355 | 1,336 | 1,340 | 2,500 | 1,340 |
| 2025-05-27 | 1,349 | 1,351 | 1,342 | 1,343 | 6,800 | 1,343 |
| 2025-05-26 | 1,355 | 1,367 | 1,345 | 1,345 | 5,200 | 1,345 |
| 2025-05-23 | 1,372 | 1,377 | 1,359 | 1,360 | 3,100 | 1,360 |
| 2025-05-22 | 1,359 | 1,359 | 1,341 | 1,358 | 4,000 | 1,358 |
| 2025-05-21 | 1,392 | 1,392 | 1,359 | 1,360 | 8,200 | 1,360 |
| 2025-05-20 | 1,373 | 1,394 | 1,368 | 1,392 | 5,300 | 1,392 |
| 2025-05-19 | 1,350 | 1,362 | 1,348 | 1,359 | 8,500 | 1,359 |
| 2025-05-16 | 1,358 | 1,358 | 1,345 | 1,350 | 3,700 | 1,350 |
| 2025-05-15 | 1,374 | 1,374 | 1,355 | 1,360 | 6,800 | 1,360 |
| 2025-05-14 | 1,390 | 1,392 | 1,370 | 1,376 | 3,700 | 1,376 |
| 2025-05-13 | 1,404 | 1,405 | 1,371 | 1,388 | 7,500 | 1,388 |
| 2025-05-12 | 1,405 | 1,430 | 1,401 | 1,401 | 9,300 | 1,401 |
| 2025-05-09 | 1,414 | 1,428 | 1,398 | 1,405 | 13,400 | 1,405 |
| 2025-05-08 | 1,420 | 1,448 | 1,355 | 1,414 | 46,800 | 1,414 |
| 2025-05-07 | 1,380 | 1,480 | 1,356 | 1,480 | 58,700 | 1,480 |
| 2025-05-02 | 1,359 | 1,375 | 1,355 | 1,365 | 7,200 | 1,365 |
| 2025-05-01 | 1,372 | 1,372 | 1,350 | 1,359 | 6,000 | 1,359 |
| 2025-04-30 | 1,360 | 1,386 | 1,335 | 1,371 | 8,700 | 1,371 |
| 2025-04-28 | 1,314 | 1,343 | 1,314 | 1,330 | 5,900 | 1,330 |
| 2025-04-25 | 1,326 | 1,334 | 1,314 | 1,314 | 9,800 | 1,314 |
| 2025-04-24 | 1,289 | 1,320 | 1,289 | 1,320 | 8,500 | 1,320 |
| 2025-04-23 | 1,287 | 1,292 | 1,266 | 1,281 | 6,400 | 1,281 |
| 2025-04-22 | 1,270 | 1,290 | 1,270 | 1,287 | 8,400 | 1,287 |
| 2025-04-21 | 1,286 | 1,286 | 1,261 | 1,270 | 10,900 | 1,270 |
| 2025-04-18 | 1,279 | 1,287 | 1,273 | 1,274 | 5,900 | 1,274 |
| 2025-04-17 | 1,268 | 1,271 | 1,250 | 1,256 | 9,400 | 1,256 |
| 2025-04-16 | 1,266 | 1,271 | 1,245 | 1,267 | 11,100 | 1,267 |
| 2025-04-15 | 1,260 | 1,270 | 1,260 | 1,266 | 2,400 | 1,266 |
| 2025-04-14 | 1,250 | 1,259 | 1,245 | 1,253 | 6,000 | 1,253 |
| 2025-04-11 | 1,250 | 1,250 | 1,201 | 1,247 | 8,700 | 1,247 |
| 2025-04-10 | 1,267 | 1,281 | 1,245 | 1,250 | 19,700 | 1,250 |
| 2025-04-09 | 1,203 | 1,220 | 1,178 | 1,197 | 24,200 | 1,197 |
| 2025-04-08 | 1,214 | 1,274 | 1,214 | 1,226 | 31,500 | 1,226 |
| 2025-04-07 | 1,160 | 1,187 | 1,100 | 1,141 | 73,200 | 1,141 |
| 2025-04-04 | 1,261 | 1,292 | 1,202 | 1,220 | 61,900 | 1,220 |
| 2025-04-03 | 1,252 | 1,313 | 1,252 | 1,285 | 34,900 | 1,285 |
| 2025-04-02 | 1,327 | 1,336 | 1,300 | 1,317 | 24,700 | 1,317 |
| 2025-04-01 | 1,369 | 1,369 | 1,330 | 1,330 | 18,100 | 1,330 |
| 2025-03-31 | 1,393 | 1,393 | 1,329 | 1,369 | 17,400 | 1,369 |
| 2025-03-28 | 1,408 | 1,415 | 1,386 | 1,400 | 26,600 | 1,400 |
| 2025-03-27 | 1,449 | 1,483 | 1,448 | 1,483 | 19,000 | 1,483 |
| 2025-03-26 | 1,440 | 1,468 | 1,440 | 1,449 | 23,500 | 1,449 |
| 2025-03-25 | 1,450 | 1,450 | 1,435 | 1,443 | 13,600 | 1,443 |
| 2025-03-24 | 1,454 | 1,462 | 1,410 | 1,446 | 25,200 | 1,446 |
| 2025-03-21 | 1,479 | 1,480 | 1,453 | 1,453 | 29,700 | 1,453 |
| 2025-03-19 | 1,400 | 1,473 | 1,396 | 1,450 | 46,900 | 1,450 |
| 2025-03-18 | 1,388 | 1,479 | 1,380 | 1,401 | 18,600 | 1,401 |
| 2025-03-17 | 1,369 | 1,388 | 1,366 | 1,372 | 10,800 | 1,372 |
| 2025-03-14 | 1,360 | 1,374 | 1,360 | 1,364 | 5,800 | 1,364 |
| 2025-03-13 | 1,353 | 1,369 | 1,353 | 1,369 | 9,800 | 1,369 |
| 2025-03-12 | 1,351 | 1,360 | 1,348 | 1,353 | 9,900 | 1,353 |
| 2025-03-11 | 1,335 | 1,355 | 1,310 | 1,345 | 29,500 | 1,345 |
| 2025-03-10 | 1,355 | 1,362 | 1,337 | 1,337 | 19,000 | 1,337 |
| 2025-03-07 | 1,326 | 1,353 | 1,315 | 1,341 | 18,900 | 1,341 |
| 2025-03-06 | 1,310 | 1,325 | 1,306 | 1,320 | 10,200 | 1,320 |
| 2025-03-05 | 1,315 | 1,330 | 1,301 | 1,303 | 19,800 | 1,303 |
| 2025-03-04 | 1,309 | 1,336 | 1,309 | 1,315 | 26,900 | 1,315 |
| 2025-03-03 | 1,300 | 1,313 | 1,275 | 1,300 | 56,300 | 1,300 |
| 2025-02-28 | 1,186 | 1,251 | 1,180 | 1,251 | 44,500 | 1,251 |
| 2025-02-27 | 1,172 | 1,186 | 1,171 | 1,185 | 4,500 | 1,185 |
| 2025-02-26 | 1,177 | 1,178 | 1,170 | 1,170 | 8,600 | 1,170 |
| 2025-02-25 | 1,184 | 1,187 | 1,171 | 1,178 | 10,400 | 1,178 |
| 2025-02-21 | 1,179 | 1,183 | 1,178 | 1,178 | 3,500 | 1,178 |
| 2025-02-20 | 1,186 | 1,190 | 1,178 | 1,178 | 7,800 | 1,178 |
| 2025-02-19 | 1,180 | 1,190 | 1,180 | 1,180 | 4,100 | 1,180 |
| 2025-02-18 | 1,184 | 1,191 | 1,180 | 1,180 | 5,900 | 1,180 |
| 2025-02-17 | 1,183 | 1,200 | 1,183 | 1,183 | 7,300 | 1,183 |
| 2025-02-14 | 1,199 | 1,203 | 1,182 | 1,182 | 12,900 | 1,182 |
| 2025-02-13 | 1,188 | 1,198 | 1,188 | 1,196 | 4,200 | 1,196 |
| 2025-02-12 | 1,208 | 1,210 | 1,186 | 1,187 | 13,300 | 1,187 |
| 2025-02-10 | 1,184 | 1,202 | 1,181 | 1,202 | 13,000 | 1,202 |
| 2025-02-07 | 1,172 | 1,183 | 1,165 | 1,176 | 3,600 | 1,176 |
| 2025-02-06 | 1,157 | 1,172 | 1,155 | 1,172 | 6,100 | 1,172 |
| 2025-02-05 | 1,155 | 1,157 | 1,150 | 1,157 | 8,000 | 1,157 |
| 2025-02-04 | 1,143 | 1,160 | 1,143 | 1,153 | 26,400 | 1,153 |
| 2025-02-03 | 1,167 | 1,178 | 1,135 | 1,137 | 55,700 | 1,137 |
| 2025-01-31 | 1,196 | 1,196 | 1,170 | 1,170 | 34,200 | 1,170 |
| 2025-01-30 | 1,215 | 1,229 | 1,181 | 1,193 | 65,400 | 1,193 |
| 2025-01-29 | 1,209 | 1,210 | 1,190 | 1,195 | 43,800 | 1,195 |
| 2025-01-28 | 1,190 | 1,202 | 1,190 | 1,202 | 18,200 | 1,202 |
| 2025-01-27 | 1,198 | 1,210 | 1,195 | 1,202 | 33,400 | 1,202 |
| 2025-01-24 | 1,175 | 1,185 | 1,172 | 1,185 | 8,900 | 1,185 |
| 2025-01-23 | 1,166 | 1,172 | 1,161 | 1,171 | 7,100 | 1,171 |
| 2025-01-22 | 1,173 | 1,173 | 1,163 | 1,166 | 4,300 | 1,166 |
| 2025-01-21 | 1,168 | 1,169 | 1,154 | 1,163 | 7,100 | 1,163 |
| 2025-01-20 | 1,156 | 1,167 | 1,153 | 1,164 | 12,400 | 1,164 |
| 2025-01-17 | 1,151 | 1,152 | 1,135 | 1,152 | 8,400 | 1,152 |
| 2025-01-16 | 1,150 | 1,154 | 1,139 | 1,152 | 6,300 | 1,152 |
| 2025-01-15 | 1,158 | 1,158 | 1,145 | 1,149 | 8,000 | 1,149 |
| 2025-01-14 | 1,149 | 1,150 | 1,129 | 1,144 | 13,200 | 1,144 |
| 2025-01-10 | 1,138 | 1,148 | 1,135 | 1,145 | 5,900 | 1,145 |
| 2025-01-09 | 1,154 | 1,154 | 1,137 | 1,139 | 15,400 | 1,139 |
| 2025-01-08 | 1,149 | 1,160 | 1,149 | 1,155 | 8,900 | 1,155 |
| 2025-01-07 | 1,160 | 1,160 | 1,145 | 1,145 | 15,800 | 1,145 |
| 2025-01-06 | 1,157 | 1,157 | 1,136 | 1,149 | 15,300 | 1,149 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株