7475 アルビス(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2,640 | 2,648 | 2,625 | 2,631 | 21,500 | 2,631 |
| 2025-12-11 | 2,654 | 2,663 | 2,621 | 2,623 | 8,900 | 2,623 |
| 2025-12-10 | 2,639 | 2,657 | 2,630 | 2,654 | 12,800 | 2,654 |
| 2025-12-09 | 2,625 | 2,640 | 2,624 | 2,630 | 7,500 | 2,630 |
| 2025-12-08 | 2,646 | 2,650 | 2,624 | 2,625 | 11,800 | 2,625 |
| 2025-12-05 | 2,653 | 2,653 | 2,635 | 2,635 | 5,100 | 2,635 |
| 2025-12-04 | 2,625 | 2,653 | 2,625 | 2,649 | 9,600 | 2,649 |
| 2025-12-03 | 2,632 | 2,642 | 2,620 | 2,628 | 22,500 | 2,628 |
| 2025-12-02 | 2,676 | 2,676 | 2,634 | 2,638 | 17,600 | 2,638 |
| 2025-12-01 | 2,714 | 2,714 | 2,663 | 2,663 | 27,000 | 2,663 |
| 2025-11-28 | 2,716 | 2,739 | 2,715 | 2,725 | 11,400 | 2,725 |
| 2025-11-27 | 2,710 | 2,727 | 2,701 | 2,720 | 5,700 | 2,720 |
| 2025-11-26 | 2,710 | 2,734 | 2,710 | 2,717 | 5,500 | 2,717 |
| 2025-11-25 | 2,731 | 2,737 | 2,700 | 2,715 | 10,300 | 2,715 |
| 2025-11-21 | 2,685 | 2,735 | 2,685 | 2,731 | 11,400 | 2,731 |
| 2025-11-20 | 2,703 | 2,705 | 2,689 | 2,689 | 6,000 | 2,689 |
| 2025-11-19 | 2,706 | 2,716 | 2,687 | 2,688 | 7,500 | 2,688 |
| 2025-11-18 | 2,729 | 2,733 | 2,700 | 2,700 | 5,700 | 2,700 |
| 2025-11-17 | 2,709 | 2,740 | 2,692 | 2,729 | 12,600 | 2,729 |
| 2025-11-14 | 2,744 | 2,744 | 2,699 | 2,708 | 13,800 | 2,708 |
| 2025-11-13 | 2,763 | 2,763 | 2,724 | 2,735 | 5,400 | 2,735 |
| 2025-11-12 | 2,747 | 2,768 | 2,738 | 2,738 | 11,000 | 2,738 |
| 2025-11-11 | 2,724 | 2,737 | 2,710 | 2,732 | 5,400 | 2,732 |
| 2025-11-10 | 2,730 | 2,742 | 2,721 | 2,734 | 3,800 | 2,734 |
| 2025-11-07 | 2,706 | 2,738 | 2,706 | 2,730 | 6,700 | 2,730 |
| 2025-11-06 | 2,689 | 2,733 | 2,689 | 2,712 | 7,800 | 2,712 |
| 2025-11-05 | 2,710 | 2,715 | 2,670 | 2,703 | 9,800 | 2,703 |
| 2025-11-04 | 2,693 | 2,720 | 2,681 | 2,695 | 11,400 | 2,695 |
| 2025-10-31 | 2,710 | 2,716 | 2,650 | 2,684 | 21,300 | 2,684 |
| 2025-10-30 | 2,700 | 2,727 | 2,700 | 2,700 | 16,400 | 2,700 |
| 2025-10-29 | 2,751 | 2,759 | 2,706 | 2,706 | 17,600 | 2,706 |
| 2025-10-28 | 2,792 | 2,793 | 2,759 | 2,761 | 9,400 | 2,761 |
| 2025-10-27 | 2,795 | 2,807 | 2,795 | 2,806 | 6,700 | 2,806 |
| 2025-10-24 | 2,812 | 2,812 | 2,781 | 2,782 | 5,400 | 2,782 |
| 2025-10-23 | 2,777 | 2,816 | 2,777 | 2,802 | 7,200 | 2,802 |
| 2025-10-22 | 2,791 | 2,799 | 2,770 | 2,792 | 7,800 | 2,792 |
| 2025-10-21 | 2,782 | 2,800 | 2,782 | 2,791 | 3,200 | 2,791 |
| 2025-10-20 | 2,815 | 2,815 | 2,790 | 2,800 | 7,500 | 2,800 |
| 2025-10-17 | 2,782 | 2,797 | 2,782 | 2,783 | 3,600 | 2,783 |
| 2025-10-16 | 2,784 | 2,791 | 2,777 | 2,782 | 7,400 | 2,782 |
| 2025-10-15 | 2,762 | 2,796 | 2,762 | 2,784 | 6,000 | 2,784 |
| 2025-10-14 | 2,746 | 2,777 | 2,741 | 2,762 | 11,800 | 2,762 |
| 2025-10-10 | 2,780 | 2,785 | 2,750 | 2,779 | 13,500 | 2,779 |
| 2025-10-09 | 2,800 | 2,805 | 2,786 | 2,798 | 14,100 | 2,798 |
| 2025-10-08 | 2,837 | 2,844 | 2,802 | 2,812 | 9,900 | 2,812 |
| 2025-10-07 | 2,846 | 2,852 | 2,821 | 2,829 | 7,600 | 2,829 |
| 2025-10-06 | 2,845 | 2,855 | 2,824 | 2,834 | 13,800 | 2,834 |
| 2025-10-03 | 2,846 | 2,846 | 2,805 | 2,822 | 8,000 | 2,822 |
| 2025-10-02 | 2,820 | 2,822 | 2,796 | 2,799 | 13,600 | 2,799 |
| 2025-10-01 | 2,860 | 2,869 | 2,797 | 2,806 | 18,600 | 2,806 |
| 2025-09-30 | 2,901 | 2,901 | 2,865 | 2,865 | 13,500 | 2,865 |
| 2025-09-29 | 2,900 | 2,900 | 2,880 | 2,886 | 41,800 | 2,886 |
| 2025-09-26 | 2,973 | 2,985 | 2,962 | 2,985 | 39,500 | 2,985 |
| 2025-09-25 | 2,978 | 2,979 | 2,962 | 2,962 | 35,300 | 2,962 |
| 2025-09-24 | 2,990 | 2,990 | 2,967 | 2,978 | 51,300 | 2,978 |
| 2025-09-22 | 2,985 | 2,998 | 2,981 | 2,981 | 53,400 | 2,981 |
| 2025-09-19 | 2,998 | 3,010 | 2,982 | 2,990 | 29,000 | 2,990 |
| 2025-09-18 | 3,005 | 3,005 | 2,987 | 2,995 | 26,200 | 2,995 |
| 2025-09-17 | 3,030 | 3,030 | 2,992 | 2,994 | 27,000 | 2,994 |
| 2025-09-16 | 3,060 | 3,060 | 2,991 | 3,030 | 52,400 | 3,030 |
| 2025-09-12 | 3,150 | 3,150 | 3,075 | 3,075 | 37,700 | 3,075 |
| 2025-09-11 | 3,115 | 3,160 | 3,115 | 3,160 | 24,800 | 3,160 |
| 2025-09-10 | 3,125 | 3,160 | 3,110 | 3,145 | 24,400 | 3,145 |
| 2025-09-09 | 3,100 | 3,150 | 3,100 | 3,125 | 18,600 | 3,125 |
| 2025-09-08 | 3,090 | 3,145 | 3,080 | 3,125 | 27,900 | 3,125 |
| 2025-09-05 | 3,110 | 3,135 | 3,090 | 3,090 | 13,800 | 3,090 |
| 2025-09-04 | 3,095 | 3,135 | 3,065 | 3,110 | 19,500 | 3,110 |
| 2025-09-03 | 3,120 | 3,135 | 3,095 | 3,105 | 17,500 | 3,105 |
| 2025-09-02 | 3,150 | 3,180 | 3,125 | 3,125 | 16,700 | 3,125 |
| 2025-09-01 | 3,120 | 3,170 | 3,120 | 3,165 | 14,200 | 3,165 |
| 2025-08-29 | 3,100 | 3,135 | 3,085 | 3,120 | 13,800 | 3,120 |
| 2025-08-28 | 3,075 | 3,115 | 3,075 | 3,100 | 8,800 | 3,100 |
| 2025-08-27 | 3,065 | 3,100 | 3,060 | 3,075 | 10,300 | 3,075 |
| 2025-08-26 | 3,120 | 3,125 | 3,060 | 3,070 | 6,800 | 3,070 |
| 2025-08-25 | 3,145 | 3,165 | 3,110 | 3,115 | 11,500 | 3,115 |
| 2025-08-22 | 3,100 | 3,150 | 3,090 | 3,140 | 9,800 | 3,140 |
| 2025-08-21 | 3,105 | 3,105 | 3,075 | 3,080 | 3,900 | 3,080 |
| 2025-08-20 | 3,075 | 3,125 | 3,075 | 3,095 | 9,100 | 3,095 |
| 2025-08-19 | 3,115 | 3,115 | 3,060 | 3,060 | 4,800 | 3,060 |
| 2025-08-18 | 3,075 | 3,120 | 3,065 | 3,105 | 7,800 | 3,105 |
| 2025-08-15 | 3,050 | 3,090 | 3,040 | 3,065 | 10,000 | 3,065 |
| 2025-08-14 | 3,120 | 3,130 | 3,040 | 3,040 | 8,800 | 3,040 |
| 2025-08-13 | 3,020 | 3,140 | 3,020 | 3,140 | 17,600 | 3,140 |
| 2025-08-12 | 3,015 | 3,070 | 3,010 | 3,040 | 12,800 | 3,040 |
| 2025-08-08 | 3,030 | 3,050 | 3,000 | 3,015 | 10,700 | 3,015 |
| 2025-08-07 | 3,010 | 3,040 | 2,995 | 2,997 | 8,500 | 2,997 |
| 2025-08-06 | 3,010 | 3,035 | 2,991 | 2,991 | 11,300 | 2,991 |
| 2025-08-05 | 2,986 | 3,030 | 2,967 | 3,010 | 29,000 | 3,010 |
| 2025-08-04 | 2,970 | 3,015 | 2,955 | 2,965 | 30,500 | 2,965 |
| 2025-08-01 | 2,875 | 3,015 | 2,860 | 2,970 | 105,100 | 2,970 |
| 2025-07-31 | 3,040 | 3,325 | 3,015 | 3,325 | 242,400 | 3,325 |
| 2025-07-30 | 3,025 | 3,040 | 3,000 | 3,000 | 4,500 | 3,000 |
| 2025-07-29 | 3,020 | 3,065 | 3,020 | 3,025 | 3,400 | 3,025 |
| 2025-07-28 | 3,070 | 3,090 | 3,050 | 3,050 | 5,500 | 3,050 |
| 2025-07-25 | 3,090 | 3,125 | 3,070 | 3,110 | 15,700 | 3,110 |
| 2025-07-24 | 3,010 | 3,050 | 3,010 | 3,050 | 6,600 | 3,050 |
| 2025-07-23 | 3,020 | 3,020 | 2,994 | 3,000 | 6,500 | 3,000 |
| 2025-07-22 | 3,000 | 3,030 | 2,997 | 3,000 | 7,000 | 3,000 |
| 2025-07-18 | 2,988 | 3,000 | 2,977 | 2,977 | 2,000 | 2,977 |
| 2025-07-17 | 2,965 | 2,997 | 2,965 | 2,997 | 2,500 | 2,997 |
| 2025-07-16 | 2,988 | 3,000 | 2,971 | 2,971 | 4,000 | 2,971 |
| 2025-07-15 | 2,967 | 2,978 | 2,966 | 2,967 | 1,800 | 2,967 |
| 2025-07-14 | 2,997 | 3,010 | 2,966 | 2,966 | 5,500 | 2,966 |
| 2025-07-11 | 3,015 | 3,015 | 2,962 | 2,975 | 5,700 | 2,975 |
| 2025-07-10 | 3,030 | 3,050 | 2,964 | 2,964 | 9,700 | 2,964 |
| 2025-07-09 | 2,998 | 3,020 | 2,991 | 3,005 | 5,000 | 3,005 |
| 2025-07-08 | 3,040 | 3,040 | 2,998 | 2,998 | 5,500 | 2,998 |
| 2025-07-07 | 3,000 | 3,035 | 2,984 | 3,030 | 5,800 | 3,030 |
| 2025-07-04 | 3,020 | 3,025 | 3,005 | 3,010 | 1,700 | 3,010 |
| 2025-07-03 | 2,976 | 3,015 | 2,976 | 3,000 | 3,900 | 3,000 |
| 2025-07-02 | 2,984 | 3,020 | 2,980 | 2,980 | 11,300 | 2,980 |
| 2025-07-01 | 2,973 | 2,997 | 2,956 | 2,956 | 3,900 | 2,956 |
| 2025-06-30 | 2,978 | 2,998 | 2,977 | 2,978 | 2,500 | 2,978 |
| 2025-06-27 | 2,962 | 2,988 | 2,962 | 2,988 | 4,500 | 2,988 |
| 2025-06-26 | 2,959 | 2,971 | 2,945 | 2,960 | 5,300 | 2,960 |
| 2025-06-25 | 3,000 | 3,000 | 2,942 | 2,963 | 6,900 | 2,963 |
| 2025-06-24 | 2,995 | 2,998 | 2,985 | 2,990 | 2,400 | 2,990 |
| 2025-06-23 | 2,919 | 2,982 | 2,919 | 2,975 | 5,600 | 2,975 |
| 2025-06-20 | 2,975 | 3,005 | 2,923 | 2,923 | 12,900 | 2,923 |
| 2025-06-19 | 2,997 | 2,999 | 2,973 | 2,998 | 3,600 | 2,998 |
| 2025-06-18 | 2,976 | 2,988 | 2,974 | 2,974 | 3,000 | 2,974 |
| 2025-06-17 | 2,988 | 2,998 | 2,955 | 2,982 | 5,400 | 2,982 |
| 2025-06-16 | 2,982 | 2,996 | 2,970 | 2,988 | 5,500 | 2,988 |
| 2025-06-13 | 2,985 | 3,010 | 2,971 | 2,976 | 8,000 | 2,976 |
| 2025-06-12 | 3,005 | 3,015 | 2,980 | 2,999 | 5,900 | 2,999 |
| 2025-06-11 | 2,990 | 3,010 | 2,980 | 3,005 | 5,100 | 3,005 |
| 2025-06-10 | 3,005 | 3,010 | 2,981 | 2,986 | 5,000 | 2,986 |
| 2025-06-09 | 3,020 | 3,020 | 3,000 | 3,010 | 2,500 | 3,010 |
| 2025-06-06 | 3,020 | 3,035 | 2,992 | 3,005 | 3,300 | 3,005 |
| 2025-06-05 | 3,015 | 3,040 | 2,985 | 3,020 | 7,500 | 3,020 |
| 2025-06-04 | 3,020 | 3,050 | 3,015 | 3,015 | 6,900 | 3,015 |
| 2025-06-03 | 3,010 | 3,050 | 3,005 | 3,020 | 6,700 | 3,020 |
| 2025-06-02 | 3,035 | 3,085 | 3,010 | 3,010 | 8,500 | 3,010 |
| 2025-05-30 | 3,000 | 3,050 | 2,982 | 3,040 | 11,100 | 3,040 |
| 2025-05-29 | 2,971 | 3,010 | 2,971 | 3,005 | 8,000 | 3,005 |
| 2025-05-28 | 2,948 | 3,010 | 2,948 | 2,971 | 11,400 | 2,971 |
| 2025-05-27 | 2,946 | 2,946 | 2,920 | 2,933 | 1,400 | 2,933 |
| 2025-05-26 | 2,915 | 2,942 | 2,915 | 2,924 | 4,900 | 2,924 |
| 2025-05-23 | 2,930 | 2,930 | 2,901 | 2,905 | 1,800 | 2,905 |
| 2025-05-22 | 2,890 | 2,954 | 2,885 | 2,904 | 8,300 | 2,904 |
| 2025-05-21 | 2,905 | 2,922 | 2,892 | 2,894 | 4,700 | 2,894 |
| 2025-05-20 | 2,959 | 2,959 | 2,906 | 2,906 | 8,800 | 2,906 |
| 2025-05-19 | 2,928 | 2,964 | 2,907 | 2,939 | 4,600 | 2,939 |
| 2025-05-16 | 2,935 | 2,969 | 2,908 | 2,928 | 6,200 | 2,928 |
| 2025-05-15 | 2,935 | 2,971 | 2,923 | 2,939 | 5,200 | 2,939 |
| 2025-05-14 | 2,945 | 2,992 | 2,919 | 2,955 | 11,600 | 2,955 |
| 2025-05-13 | 2,991 | 2,993 | 2,958 | 2,958 | 5,300 | 2,958 |
| 2025-05-12 | 2,986 | 2,986 | 2,965 | 2,965 | 3,700 | 2,965 |
| 2025-05-09 | 2,962 | 3,005 | 2,962 | 2,980 | 7,700 | 2,980 |
| 2025-05-08 | 2,969 | 2,969 | 2,920 | 2,962 | 7,800 | 2,962 |
| 2025-05-07 | 2,952 | 2,995 | 2,866 | 2,969 | 30,500 | 2,969 |
| 2025-05-02 | 2,982 | 3,010 | 2,961 | 2,977 | 5,900 | 2,977 |
| 2025-05-01 | 2,977 | 3,010 | 2,946 | 2,990 | 17,900 | 2,990 |
| 2025-04-30 | 2,988 | 2,990 | 2,945 | 2,977 | 11,400 | 2,977 |
| 2025-04-28 | 2,996 | 3,015 | 2,970 | 2,984 | 10,900 | 2,984 |
| 2025-04-25 | 2,968 | 2,999 | 2,966 | 2,996 | 8,700 | 2,996 |
| 2025-04-24 | 3,060 | 3,080 | 2,957 | 2,968 | 12,100 | 2,968 |
| 2025-04-23 | 3,020 | 3,065 | 3,010 | 3,060 | 19,300 | 3,060 |
| 2025-04-22 | 2,987 | 3,055 | 2,980 | 3,015 | 20,900 | 3,015 |
| 2025-04-21 | 2,907 | 2,985 | 2,907 | 2,965 | 17,500 | 2,965 |
| 2025-04-18 | 2,842 | 2,917 | 2,842 | 2,914 | 24,000 | 2,914 |
| 2025-04-17 | 2,809 | 2,840 | 2,809 | 2,810 | 3,500 | 2,810 |
| 2025-04-16 | 2,801 | 2,823 | 2,801 | 2,809 | 3,100 | 2,809 |
| 2025-04-15 | 2,857 | 2,866 | 2,822 | 2,822 | 5,400 | 2,822 |
| 2025-04-14 | 2,832 | 2,871 | 2,824 | 2,858 | 8,800 | 2,858 |
| 2025-04-11 | 2,806 | 2,855 | 2,732 | 2,852 | 12,800 | 2,852 |
| 2025-04-10 | 2,707 | 2,823 | 2,707 | 2,823 | 15,400 | 2,823 |
| 2025-04-09 | 2,651 | 2,724 | 2,648 | 2,661 | 10,000 | 2,661 |
| 2025-04-08 | 2,640 | 2,707 | 2,629 | 2,700 | 12,700 | 2,700 |
| 2025-04-07 | 2,598 | 2,650 | 2,582 | 2,590 | 23,100 | 2,590 |
| 2025-04-04 | 2,715 | 2,740 | 2,650 | 2,679 | 18,200 | 2,679 |
| 2025-04-03 | 2,740 | 2,757 | 2,727 | 2,742 | 10,100 | 2,742 |
| 2025-04-02 | 2,806 | 2,806 | 2,759 | 2,759 | 9,700 | 2,759 |
| 2025-04-01 | 2,773 | 2,814 | 2,773 | 2,777 | 7,400 | 2,777 |
| 2025-03-31 | 2,788 | 2,815 | 2,773 | 2,783 | 14,100 | 2,783 |
| 2025-03-28 | 2,799 | 2,849 | 2,780 | 2,838 | 37,300 | 2,838 |
| 2025-03-27 | 2,817 | 2,861 | 2,817 | 2,851 | 77,800 | 2,851 |
| 2025-03-26 | 2,851 | 2,879 | 2,822 | 2,825 | 28,400 | 2,825 |
| 2025-03-25 | 2,881 | 2,882 | 2,825 | 2,850 | 27,500 | 2,850 |
| 2025-03-24 | 2,856 | 2,893 | 2,856 | 2,881 | 45,600 | 2,881 |
| 2025-03-21 | 2,823 | 2,854 | 2,821 | 2,840 | 38,900 | 2,840 |
| 2025-03-19 | 2,777 | 2,847 | 2,777 | 2,838 | 28,500 | 2,838 |
| 2025-03-18 | 2,761 | 2,793 | 2,746 | 2,768 | 30,100 | 2,768 |
| 2025-03-17 | 2,751 | 2,782 | 2,751 | 2,761 | 28,100 | 2,761 |
| 2025-03-14 | 2,768 | 2,800 | 2,743 | 2,782 | 27,000 | 2,782 |
| 2025-03-13 | 2,744 | 2,763 | 2,743 | 2,763 | 14,500 | 2,763 |
| 2025-03-12 | 2,733 | 2,765 | 2,733 | 2,751 | 11,400 | 2,751 |
| 2025-03-11 | 2,709 | 2,744 | 2,700 | 2,733 | 10,100 | 2,733 |
| 2025-03-10 | 2,714 | 2,741 | 2,714 | 2,726 | 12,000 | 2,726 |
| 2025-03-07 | 2,692 | 2,729 | 2,688 | 2,722 | 9,700 | 2,722 |
| 2025-03-06 | 2,691 | 2,737 | 2,691 | 2,714 | 15,800 | 2,714 |
| 2025-03-05 | 2,659 | 2,712 | 2,659 | 2,711 | 15,300 | 2,711 |
| 2025-03-04 | 2,681 | 2,681 | 2,659 | 2,659 | 9,700 | 2,659 |
| 2025-03-03 | 2,630 | 2,681 | 2,630 | 2,681 | 11,900 | 2,681 |
| 2025-02-28 | 2,629 | 2,643 | 2,620 | 2,620 | 6,200 | 2,620 |
| 2025-02-27 | 2,619 | 2,629 | 2,607 | 2,629 | 7,900 | 2,629 |
| 2025-02-26 | 2,620 | 2,630 | 2,606 | 2,606 | 8,400 | 2,606 |
| 2025-02-25 | 2,625 | 2,649 | 2,608 | 2,620 | 8,600 | 2,620 |
| 2025-02-21 | 2,628 | 2,638 | 2,610 | 2,624 | 7,500 | 2,624 |
| 2025-02-20 | 2,626 | 2,646 | 2,621 | 2,627 | 5,900 | 2,627 |
| 2025-02-19 | 2,621 | 2,630 | 2,621 | 2,627 | 1,100 | 2,627 |
| 2025-02-18 | 2,630 | 2,652 | 2,616 | 2,625 | 2,500 | 2,625 |
| 2025-02-17 | 2,673 | 2,673 | 2,623 | 2,640 | 10,600 | 2,640 |
| 2025-02-14 | 2,641 | 2,641 | 2,606 | 2,606 | 5,500 | 2,606 |
| 2025-02-13 | 2,639 | 2,639 | 2,628 | 2,638 | 2,700 | 2,638 |
| 2025-02-12 | 2,621 | 2,641 | 2,611 | 2,627 | 4,800 | 2,627 |
| 2025-02-10 | 2,622 | 2,640 | 2,620 | 2,621 | 3,700 | 2,621 |
| 2025-02-07 | 2,617 | 2,648 | 2,612 | 2,648 | 4,700 | 2,648 |
| 2025-02-06 | 2,610 | 2,616 | 2,610 | 2,613 | 1,600 | 2,613 |
| 2025-02-05 | 2,606 | 2,610 | 2,590 | 2,609 | 4,700 | 2,609 |
| 2025-02-04 | 2,592 | 2,598 | 2,584 | 2,584 | 4,300 | 2,584 |
| 2025-02-03 | 2,622 | 2,622 | 2,583 | 2,583 | 10,900 | 2,583 |
| 2025-01-31 | 2,615 | 2,622 | 2,600 | 2,622 | 4,400 | 2,622 |
| 2025-01-30 | 2,611 | 2,611 | 2,600 | 2,611 | 2,500 | 2,611 |
| 2025-01-29 | 2,609 | 2,611 | 2,595 | 2,611 | 2,100 | 2,611 |
| 2025-01-28 | 2,586 | 2,610 | 2,586 | 2,603 | 4,600 | 2,603 |
| 2025-01-27 | 2,602 | 2,605 | 2,586 | 2,586 | 5,700 | 2,586 |
| 2025-01-24 | 2,594 | 2,596 | 2,581 | 2,583 | 3,100 | 2,583 |
| 2025-01-23 | 2,581 | 2,597 | 2,581 | 2,588 | 4,400 | 2,588 |
| 2025-01-22 | 2,596 | 2,596 | 2,568 | 2,579 | 5,600 | 2,579 |
| 2025-01-21 | 2,599 | 2,603 | 2,588 | 2,597 | 3,100 | 2,597 |
| 2025-01-20 | 2,595 | 2,595 | 2,575 | 2,594 | 3,800 | 2,594 |
| 2025-01-17 | 2,575 | 2,585 | 2,565 | 2,565 | 5,300 | 2,565 |
| 2025-01-16 | 2,584 | 2,591 | 2,577 | 2,577 | 5,300 | 2,577 |
| 2025-01-15 | 2,581 | 2,596 | 2,581 | 2,581 | 3,800 | 2,581 |
| 2025-01-14 | 2,602 | 2,602 | 2,581 | 2,581 | 10,500 | 2,581 |
| 2025-01-10 | 2,600 | 2,607 | 2,598 | 2,598 | 5,200 | 2,598 |
| 2025-01-09 | 2,605 | 2,610 | 2,600 | 2,600 | 9,200 | 2,600 |
| 2025-01-08 | 2,619 | 2,619 | 2,607 | 2,607 | 5,000 | 2,607 |
| 2025-01-07 | 2,647 | 2,647 | 2,619 | 2,619 | 7,700 | 2,619 |
| 2025-01-06 | 2,637 | 2,649 | 2,625 | 2,625 | 8,300 | 2,625 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [2006-05-26]1株→2株 [1996-03-26]1株→1.1株