7444 ハリマ共和物産(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 | 1,922 | 1,932 | 1,920 | 1,932 | 800 | 1,932 |
| 2025-12-04 | 1,919 | 1,920 | 1,916 | 1,920 | 1,000 | 1,920 |
| 2025-12-03 | 1,930 | 1,930 | 1,919 | 1,919 | 500 | 1,919 |
| 2025-12-02 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 1,930 |
| 2025-12-01 | 1,938 | 1,938 | 1,930 | 1,930 | 1,600 | 1,930 |
| 2025-11-28 | 1,920 | 1,929 | 1,918 | 1,919 | 1,500 | 1,919 |
| 2025-11-27 | 1,912 | 1,928 | 1,912 | 1,920 | 800 | 1,920 |
| 2025-11-26 | 1,911 | 1,928 | 1,911 | 1,927 | 900 | 1,927 |
| 2025-11-25 | 1,924 | 1,924 | 1,906 | 1,911 | 2,800 | 1,911 |
| 2025-11-21 | 1,900 | 1,906 | 1,900 | 1,906 | 1,100 | 1,906 |
| 2025-11-20 | 1,904 | 1,919 | 1,904 | 1,917 | 1,400 | 1,917 |
| 2025-11-19 | 1,900 | 1,903 | 1,898 | 1,903 | 600 | 1,903 |
| 2025-11-18 | 1,905 | 1,906 | 1,900 | 1,900 | 1,800 | 1,900 |
| 2025-11-17 | 1,923 | 1,930 | 1,906 | 1,918 | 5,100 | 1,918 |
| 2025-11-14 | 1,911 | 1,925 | 1,907 | 1,914 | 7,300 | 1,914 |
| 2025-11-13 | 1,902 | 1,914 | 1,902 | 1,914 | 1,500 | 1,914 |
| 2025-11-12 | 1,900 | 1,901 | 1,900 | 1,901 | 600 | 1,901 |
| 2025-11-11 | 1,907 | 1,907 | 1,900 | 1,900 | 500 | 1,900 |
| 2025-11-10 | 1,897 | 1,907 | 1,897 | 1,901 | 1,400 | 1,901 |
| 2025-11-07 | 1,884 | 1,887 | 1,883 | 1,886 | 5,600 | 1,886 |
| 2025-11-06 | 1,881 | 1,897 | 1,881 | 1,897 | 500 | 1,897 |
| 2025-11-05 | 1,878 | 1,900 | 1,866 | 1,876 | 2,200 | 1,876 |
| 2025-11-04 | 1,886 | 1,886 | 1,883 | 1,883 | 700 | 1,883 |
| 2025-10-31 | 1,883 | 1,883 | 1,883 | 1,883 | 200 | 1,883 |
| 2025-10-30 | 1,880 | 1,882 | 1,880 | 1,881 | 700 | 1,881 |
| 2025-10-29 | 1,896 | 1,896 | 1,880 | 1,881 | 2,300 | 1,881 |
| 2025-10-28 | 1,895 | 1,896 | 1,895 | 1,896 | 300 | 1,896 |
| 2025-10-27 | 1,906 | 1,906 | 1,906 | 1,906 | 300 | 1,906 |
| 2025-10-24 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2025-10-23 | 1,892 | 1,907 | 1,892 | 1,907 | 400 | 1,907 |
| 2025-10-22 | 1,899 | 1,899 | 1,890 | 1,890 | 200 | 1,890 |
| 2025-10-21 | 1,898 | 1,898 | 1,889 | 1,889 | 400 | 1,889 |
| 2025-10-20 | 1,878 | 1,899 | 1,878 | 1,899 | 1,600 | 1,899 |
| 2025-10-17 | 1,896 | 1,896 | 1,883 | 1,887 | 1,400 | 1,887 |
| 2025-10-16 | 1,900 | 1,900 | 1,896 | 1,896 | 400 | 1,896 |
| 2025-10-15 | 1,900 | 1,900 | 1,895 | 1,895 | 1,500 | 1,895 |
| 2025-10-14 | 1,881 | 1,895 | 1,881 | 1,895 | 1,800 | 1,895 |
| 2025-10-10 | 1,901 | 1,901 | 1,892 | 1,900 | 1,200 | 1,900 |
| 2025-10-09 | 1,907 | 1,910 | 1,905 | 1,906 | 1,100 | 1,906 |
| 2025-10-08 | 1,914 | 1,915 | 1,899 | 1,905 | 3,900 | 1,905 |
| 2025-10-07 | 1,927 | 1,927 | 1,909 | 1,920 | 1,100 | 1,920 |
| 2025-10-06 | 1,920 | 1,927 | 1,909 | 1,927 | 1,700 | 1,927 |
| 2025-10-03 | 1,891 | 1,923 | 1,891 | 1,915 | 1,900 | 1,915 |
| 2025-10-02 | 1,909 | 1,913 | 1,887 | 1,903 | 2,400 | 1,903 |
| 2025-10-01 | 1,916 | 1,921 | 1,887 | 1,918 | 5,000 | 1,918 |
| 2025-09-30 | 1,915 | 1,923 | 1,905 | 1,923 | 1,300 | 1,923 |
| 2025-09-29 | 1,932 | 1,932 | 1,900 | 1,911 | 4,300 | 1,911 |
| 2025-09-26 | 1,929 | 1,938 | 1,926 | 1,934 | 1,400 | 1,934 |
| 2025-09-25 | 1,926 | 1,938 | 1,925 | 1,938 | 1,300 | 1,938 |
| 2025-09-24 | 1,936 | 1,936 | 1,930 | 1,930 | 3,700 | 1,930 |
| 2025-09-22 | 1,920 | 1,936 | 1,920 | 1,935 | 2,100 | 1,935 |
| 2025-09-19 | 1,935 | 1,937 | 1,920 | 1,920 | 6,100 | 1,920 |
| 2025-09-18 | 1,915 | 1,928 | 1,915 | 1,928 | 2,300 | 1,928 |
| 2025-09-17 | 1,929 | 1,930 | 1,906 | 1,915 | 3,600 | 1,915 |
| 2025-09-16 | 1,918 | 1,925 | 1,911 | 1,925 | 1,300 | 1,925 |
| 2025-09-12 | 1,922 | 1,922 | 1,916 | 1,916 | 2,300 | 1,916 |
| 2025-09-11 | 1,930 | 1,932 | 1,922 | 1,922 | 1,600 | 1,922 |
| 2025-09-10 | 1,923 | 1,928 | 1,921 | 1,928 | 1,000 | 1,928 |
| 2025-09-09 | 1,932 | 1,933 | 1,923 | 1,923 | 500 | 1,923 |
| 2025-09-08 | 1,920 | 1,926 | 1,917 | 1,917 | 800 | 1,917 |
| 2025-09-05 | 1,921 | 1,921 | 1,921 | 1,921 | 100 | 1,921 |
| 2025-09-04 | 1,920 | 1,921 | 1,904 | 1,921 | 3,400 | 1,921 |
| 2025-09-03 | 1,920 | 1,935 | 1,905 | 1,935 | 4,400 | 1,935 |
| 2025-09-02 | 1,918 | 1,939 | 1,918 | 1,920 | 600 | 1,920 |
| 2025-09-01 | 1,931 | 1,950 | 1,920 | 1,920 | 1,300 | 1,920 |
| 2025-08-29 | 1,944 | 1,955 | 1,920 | 1,935 | 1,800 | 1,935 |
| 2025-08-28 | 1,933 | 1,950 | 1,933 | 1,944 | 2,900 | 1,944 |
| 2025-08-27 | 1,906 | 1,940 | 1,906 | 1,922 | 7,000 | 1,922 |
| 2025-08-26 | 1,886 | 1,892 | 1,886 | 1,888 | 3,000 | 1,888 |
| 2025-08-25 | 1,880 | 1,888 | 1,880 | 1,886 | 2,800 | 1,886 |
| 2025-08-22 | 1,896 | 1,896 | 1,860 | 1,878 | 9,000 | 1,878 |
| 2025-08-21 | 1,904 | 1,904 | 1,893 | 1,893 | 1,600 | 1,893 |
| 2025-08-20 | 1,892 | 1,905 | 1,892 | 1,905 | 1,600 | 1,905 |
| 2025-08-19 | 1,892 | 1,905 | 1,892 | 1,903 | 1,300 | 1,903 |
| 2025-08-18 | 1,907 | 1,910 | 1,870 | 1,891 | 4,600 | 1,891 |
| 2025-08-15 | 1,907 | 1,907 | 1,893 | 1,901 | 2,500 | 1,901 |
| 2025-08-14 | 1,916 | 1,916 | 1,900 | 1,905 | 2,400 | 1,905 |
| 2025-08-13 | 1,905 | 1,920 | 1,902 | 1,916 | 1,400 | 1,916 |
| 2025-08-12 | 1,932 | 1,943 | 1,889 | 1,904 | 5,600 | 1,904 |
| 2025-08-08 | 1,940 | 1,954 | 1,928 | 1,939 | 2,500 | 1,939 |
| 2025-08-07 | 1,923 | 1,940 | 1,920 | 1,940 | 2,000 | 1,940 |
| 2025-08-06 | 1,910 | 1,928 | 1,908 | 1,922 | 4,700 | 1,922 |
| 2025-08-05 | 1,905 | 1,922 | 1,900 | 1,922 | 1,900 | 1,922 |
| 2025-08-04 | 1,885 | 1,911 | 1,885 | 1,900 | 900 | 1,900 |
| 2025-08-01 | 1,913 | 1,913 | 1,913 | 1,913 | 100 | 1,913 |
| 2025-07-31 | 1,909 | 1,909 | 1,909 | 1,909 | 100 | 1,909 |
| 2025-07-30 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2025-07-29 | 1,925 | 1,925 | 1,913 | 1,913 | 500 | 1,913 |
| 2025-07-28 | 1,926 | 1,926 | 1,917 | 1,917 | 200 | 1,917 |
| 2025-07-25 | 1,912 | 1,925 | 1,912 | 1,925 | 800 | 1,925 |
| 2025-07-24 | 1,925 | 1,925 | 1,909 | 1,925 | 2,700 | 1,925 |
| 2025-07-23 | 1,925 | 1,925 | 1,925 | 1,925 | 200 | 1,925 |
| 2025-07-22 | - | - | - | 1,916 | - | 1,916 |
| 2025-07-18 | 1,916 | 1,916 | 1,916 | 1,916 | 100 | 1,916 |
| 2025-07-17 | 1,882 | 1,887 | 1,882 | 1,887 | 300 | 1,887 |
| 2025-07-16 | 1,906 | 1,906 | 1,885 | 1,886 | 1,300 | 1,886 |
| 2025-07-15 | 1,928 | 1,928 | 1,906 | 1,906 | 6,100 | 1,906 |
| 2025-07-14 | 1,901 | 1,922 | 1,901 | 1,918 | 1,400 | 1,918 |
| 2025-07-11 | 1,904 | 1,915 | 1,904 | 1,910 | 900 | 1,910 |
| 2025-07-10 | 1,896 | 1,900 | 1,890 | 1,890 | 1,500 | 1,890 |
| 2025-07-09 | 1,888 | 1,891 | 1,888 | 1,891 | 200 | 1,891 |
| 2025-07-08 | 1,890 | 1,890 | 1,873 | 1,888 | 600 | 1,888 |
| 2025-07-07 | 1,877 | 1,890 | 1,877 | 1,890 | 1,300 | 1,890 |
| 2025-07-04 | 1,865 | 1,877 | 1,864 | 1,877 | 500 | 1,877 |
| 2025-07-03 | 1,865 | 1,866 | 1,857 | 1,863 | 1,100 | 1,863 |
| 2025-07-02 | 1,865 | 1,865 | 1,865 | 1,865 | 300 | 1,865 |
| 2025-07-01 | 1,865 | 1,865 | 1,860 | 1,860 | 1,700 | 1,860 |
| 2025-06-30 | 1,865 | 1,865 | 1,861 | 1,865 | 2,500 | 1,865 |
| 2025-06-27 | 1,870 | 1,870 | 1,863 | 1,865 | 1,700 | 1,865 |
| 2025-06-26 | 1,863 | 1,869 | 1,863 | 1,869 | 1,000 | 1,869 |
| 2025-06-25 | 1,870 | 1,872 | 1,865 | 1,865 | 4,500 | 1,865 |
| 2025-06-24 | 1,870 | 1,872 | 1,870 | 1,870 | 1,600 | 1,870 |
| 2025-06-23 | 1,877 | 1,878 | 1,877 | 1,878 | 200 | 1,878 |
| 2025-06-20 | 1,870 | 1,882 | 1,870 | 1,882 | 400 | 1,882 |
| 2025-06-19 | 1,880 | 1,880 | 1,875 | 1,875 | 200 | 1,875 |
| 2025-06-18 | 1,876 | 1,883 | 1,875 | 1,880 | 1,700 | 1,880 |
| 2025-06-17 | 1,881 | 1,882 | 1,873 | 1,876 | 2,100 | 1,876 |
| 2025-06-16 | 1,893 | 1,893 | 1,881 | 1,881 | 2,100 | 1,881 |
| 2025-06-13 | 1,894 | 1,896 | 1,889 | 1,893 | 3,600 | 1,893 |
| 2025-06-12 | 1,918 | 1,918 | 1,908 | 1,910 | 1,100 | 1,910 |
| 2025-06-11 | 1,890 | 1,927 | 1,890 | 1,923 | 2,600 | 1,923 |
| 2025-06-10 | 1,905 | 1,905 | 1,890 | 1,890 | 2,400 | 1,890 |
| 2025-06-09 | 1,889 | 1,907 | 1,888 | 1,905 | 4,100 | 1,905 |
| 2025-06-06 | 1,897 | 1,897 | 1,883 | 1,889 | 900 | 1,889 |
| 2025-06-05 | 1,910 | 1,914 | 1,890 | 1,890 | 1,200 | 1,890 |
| 2025-06-04 | 1,901 | 1,910 | 1,898 | 1,910 | 1,200 | 1,910 |
| 2025-06-03 | 1,895 | 1,910 | 1,895 | 1,909 | 3,500 | 1,909 |
| 2025-06-02 | 1,904 | 1,904 | 1,890 | 1,891 | 2,800 | 1,891 |
| 2025-05-30 | 1,909 | 1,912 | 1,901 | 1,901 | 2,000 | 1,901 |
| 2025-05-29 | 1,906 | 1,912 | 1,906 | 1,912 | 400 | 1,912 |
| 2025-05-28 | 1,910 | 1,910 | 1,906 | 1,906 | 400 | 1,906 |
| 2025-05-27 | 1,902 | 1,910 | 1,900 | 1,901 | 3,600 | 1,901 |
| 2025-05-26 | 1,907 | 1,907 | 1,902 | 1,902 | 700 | 1,902 |
| 2025-05-23 | 1,907 | 1,907 | 1,903 | 1,907 | 1,000 | 1,907 |
| 2025-05-22 | 1,928 | 1,928 | 1,910 | 1,910 | 400 | 1,910 |
| 2025-05-21 | 1,908 | 1,928 | 1,908 | 1,928 | 2,200 | 1,928 |
| 2025-05-20 | 1,922 | 1,922 | 1,908 | 1,908 | 700 | 1,908 |
| 2025-05-19 | 1,910 | 1,917 | 1,908 | 1,916 | 2,400 | 1,916 |
| 2025-05-16 | 1,937 | 1,937 | 1,912 | 1,917 | 8,300 | 1,917 |
| 2025-05-15 | 2,005 | 2,049 | 1,922 | 1,937 | 33,200 | 1,937 |
| 2025-05-14 | 2,095 | 2,134 | 2,076 | 2,134 | 2,800 | 2,134 |
| 2025-05-13 | 2,098 | 2,100 | 2,083 | 2,091 | 1,000 | 2,091 |
| 2025-05-12 | 2,061 | 2,080 | 2,061 | 2,080 | 1,100 | 2,080 |
| 2025-05-09 | 2,058 | 2,060 | 2,058 | 2,060 | 400 | 2,060 |
| 2025-05-08 | 2,088 | 2,088 | 2,053 | 2,053 | 800 | 2,053 |
| 2025-05-07 | 2,050 | 2,055 | 2,031 | 2,050 | 1,500 | 2,050 |
| 2025-05-02 | 2,030 | 2,050 | 2,030 | 2,050 | 400 | 2,050 |
| 2025-05-01 | 2,060 | 2,070 | 2,032 | 2,032 | 1,200 | 2,032 |
| 2025-04-30 | 2,020 | 2,060 | 2,020 | 2,060 | 700 | 2,060 |
| 2025-04-28 | 2,070 | 2,196 | 1,986 | 2,030 | 17,800 | 2,030 |
| 2025-04-25 | 2,029 | 2,050 | 2,019 | 2,022 | 500 | 2,022 |
| 2025-04-24 | 2,067 | 2,067 | 2,067 | 2,067 | 300 | 2,067 |
| 2025-04-23 | 2,078 | 2,084 | 2,041 | 2,047 | 1,300 | 2,047 |
| 2025-04-22 | 1,996 | 2,030 | 1,931 | 2,028 | 8,400 | 2,028 |
| 2025-04-21 | 1,970 | 1,970 | 1,956 | 1,956 | 700 | 1,956 |
| 2025-04-18 | 1,940 | 1,960 | 1,940 | 1,952 | 700 | 1,952 |
| 2025-04-17 | 1,953 | 1,953 | 1,925 | 1,925 | 1,300 | 1,925 |
| 2025-04-16 | 1,998 | 1,998 | 1,954 | 1,954 | 300 | 1,954 |
| 2025-04-15 | 1,989 | 1,999 | 1,980 | 1,993 | 4,300 | 1,993 |
| 2025-04-14 | 1,980 | 1,984 | 1,965 | 1,980 | 1,800 | 1,980 |
| 2025-04-11 | 1,911 | 1,947 | 1,907 | 1,947 | 800 | 1,947 |
| 2025-04-10 | 2,061 | 2,061 | 1,934 | 1,934 | 3,400 | 1,934 |
| 2025-04-09 | 1,896 | 1,942 | 1,862 | 1,917 | 5,100 | 1,917 |
| 2025-04-08 | 1,856 | 1,938 | 1,856 | 1,919 | 5,300 | 1,919 |
| 2025-04-07 | 1,802 | 1,878 | 1,784 | 1,784 | 16,800 | 1,784 |
| 2025-04-04 | 1,954 | 1,978 | 1,900 | 1,938 | 6,300 | 1,938 |
| 2025-04-03 | 1,996 | 2,027 | 1,980 | 1,980 | 44,400 | 1,980 |
| 2025-04-02 | 1,968 | 2,079 | 1,968 | 2,040 | 4,500 | 2,040 |
| 2025-04-01 | 1,956 | 1,983 | 1,956 | 1,980 | 5,100 | 1,980 |
| 2025-03-31 | 1,972 | 1,972 | 1,956 | 1,956 | 2,200 | 1,956 |
| 2025-03-28 | 1,979 | 1,984 | 1,970 | 1,984 | 1,700 | 1,984 |
| 2025-03-27 | 2,011 | 2,024 | 2,005 | 2,018 | 2,400 | 2,018 |
| 2025-03-26 | 2,010 | 2,018 | 2,005 | 2,011 | 1,500 | 2,011 |
| 2025-03-25 | 2,023 | 2,023 | 2,005 | 2,005 | 2,900 | 2,005 |
| 2025-03-24 | 2,024 | 2,024 | 2,000 | 2,024 | 4,900 | 2,024 |
| 2025-03-21 | 1,982 | 1,999 | 1,982 | 1,998 | 2,000 | 1,998 |
| 2025-03-19 | 1,975 | 1,999 | 1,975 | 1,995 | 2,400 | 1,995 |
| 2025-03-18 | 1,980 | 1,980 | 1,964 | 1,970 | 2,900 | 1,970 |
| 2025-03-17 | 1,980 | 1,987 | 1,968 | 1,987 | 3,600 | 1,987 |
| 2025-03-14 | 1,980 | 1,983 | 1,964 | 1,980 | 3,100 | 1,980 |
| 2025-03-13 | 1,987 | 1,987 | 1,980 | 1,980 | 3,200 | 1,980 |
| 2025-03-12 | 1,970 | 1,971 | 1,968 | 1,971 | 1,000 | 1,971 |
| 2025-03-11 | 1,969 | 1,970 | 1,952 | 1,970 | 2,500 | 1,970 |
| 2025-03-10 | 1,941 | 2,000 | 1,941 | 1,985 | 18,100 | 1,985 |
| 2025-03-07 | 1,931 | 1,939 | 1,926 | 1,939 | 900 | 1,939 |
| 2025-03-06 | 1,929 | 1,936 | 1,928 | 1,935 | 2,400 | 1,935 |
| 2025-03-05 | 1,917 | 1,930 | 1,917 | 1,928 | 1,000 | 1,928 |
| 2025-03-04 | 1,919 | 1,919 | 1,919 | 1,919 | 700 | 1,919 |
| 2025-03-03 | 1,923 | 1,924 | 1,920 | 1,920 | 2,100 | 1,920 |
| 2025-02-28 | 1,928 | 1,928 | 1,910 | 1,917 | 1,400 | 1,917 |
| 2025-02-27 | 1,913 | 1,930 | 1,913 | 1,929 | 1,400 | 1,929 |
| 2025-02-26 | 1,920 | 1,923 | 1,905 | 1,908 | 3,000 | 1,908 |
| 2025-02-25 | 1,913 | 1,920 | 1,911 | 1,920 | 1,200 | 1,920 |
| 2025-02-21 | 1,922 | 1,925 | 1,913 | 1,913 | 1,900 | 1,913 |
| 2025-02-20 | 1,925 | 1,925 | 1,923 | 1,925 | 900 | 1,925 |
| 2025-02-19 | 1,939 | 1,939 | 1,925 | 1,925 | 900 | 1,925 |
| 2025-02-18 | 1,932 | 1,933 | 1,923 | 1,923 | 2,000 | 1,923 |
| 2025-02-17 | 1,922 | 1,937 | 1,922 | 1,925 | 1,100 | 1,925 |
| 2025-02-14 | 1,916 | 1,939 | 1,916 | 1,925 | 5,000 | 1,925 |
| 2025-02-13 | 1,942 | 1,945 | 1,914 | 1,927 | 10,600 | 1,927 |
| 2025-02-12 | 1,926 | 1,932 | 1,913 | 1,917 | 12,900 | 1,917 |
| 2025-02-10 | 1,925 | 1,925 | 1,920 | 1,920 | 700 | 1,920 |
| 2025-02-07 | 1,915 | 1,929 | 1,890 | 1,926 | 4,900 | 1,926 |
| 2025-02-06 | 1,907 | 1,926 | 1,907 | 1,915 | 600 | 1,915 |
| 2025-02-05 | 1,883 | 1,890 | 1,883 | 1,890 | 300 | 1,890 |
| 2025-02-04 | 1,890 | 1,890 | 1,880 | 1,890 | 2,800 | 1,890 |
| 2025-02-03 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 1,930 |
| 2025-01-31 | 1,910 | 1,927 | 1,896 | 1,920 | 1,900 | 1,920 |
| 2025-01-30 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2025-01-29 | 1,901 | 1,901 | 1,901 | 1,901 | 200 | 1,901 |
| 2025-01-28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2025-01-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,400 | 1,900 |
| 2025-01-24 | - | - | - | 1,890 | - | 1,890 |
| 2025-01-23 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2025-01-22 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2025-01-21 | - | - | - | 1,891 | - | 1,891 |
| 2025-01-20 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 1,891 |
| 2025-01-17 | 1,895 | 1,895 | 1,888 | 1,888 | 600 | 1,888 |
| 2025-01-16 | 1,895 | 1,900 | 1,891 | 1,898 | 600 | 1,898 |
| 2025-01-15 | 1,910 | 1,929 | 1,910 | 1,929 | 1,500 | 1,929 |
| 2025-01-14 | 1,912 | 1,913 | 1,888 | 1,900 | 2,200 | 1,900 |
| 2025-01-10 | 1,919 | 1,919 | 1,918 | 1,918 | 200 | 1,918 |
| 2025-01-09 | 1,924 | 1,924 | 1,916 | 1,919 | 400 | 1,919 |
| 2025-01-08 | 1,913 | 1,920 | 1,913 | 1,920 | 400 | 1,920 |
| 2025-01-07 | 1,904 | 1,910 | 1,902 | 1,910 | 400 | 1,910 |
| 2025-01-06 | 1,915 | 1,915 | 1,902 | 1,904 | 2,600 | 1,904 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株