7504 (株)高速 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 | 2,964 | 2,967 | 2,913 | 2,913 | 32,100 | 2,913 |
| 2025-12-09 | 2,924 | 2,946 | 2,911 | 2,940 | 21,100 | 2,940 |
| 2025-12-08 | 2,908 | 2,929 | 2,895 | 2,929 | 21,400 | 2,929 |
| 2025-12-05 | 2,915 | 2,918 | 2,891 | 2,891 | 23,700 | 2,891 |
| 2025-12-04 | 2,900 | 2,917 | 2,890 | 2,917 | 25,000 | 2,917 |
| 2025-12-03 | 2,945 | 2,949 | 2,901 | 2,906 | 21,900 | 2,906 |
| 2025-12-02 | 2,963 | 2,978 | 2,923 | 2,937 | 17,100 | 2,937 |
| 2025-12-01 | 2,990 | 2,990 | 2,950 | 2,950 | 21,800 | 2,950 |
| 2025-11-28 | 2,927 | 2,982 | 2,923 | 2,974 | 35,700 | 2,974 |
| 2025-11-27 | 2,939 | 2,960 | 2,903 | 2,926 | 57,200 | 2,926 |
| 2025-11-26 | 2,960 | 2,988 | 2,929 | 2,939 | 23,400 | 2,939 |
| 2025-11-25 | 2,960 | 2,966 | 2,926 | 2,955 | 15,200 | 2,955 |
| 2025-11-21 | 2,860 | 2,951 | 2,860 | 2,951 | 24,600 | 2,951 |
| 2025-11-20 | 2,871 | 2,884 | 2,857 | 2,868 | 26,900 | 2,868 |
| 2025-11-19 | 2,893 | 2,912 | 2,853 | 2,861 | 31,100 | 2,861 |
| 2025-11-18 | 2,944 | 2,944 | 2,884 | 2,895 | 18,800 | 2,895 |
| 2025-11-17 | 2,950 | 2,962 | 2,930 | 2,943 | 20,400 | 2,943 |
| 2025-11-14 | 2,970 | 2,981 | 2,938 | 2,950 | 27,800 | 2,950 |
| 2025-11-13 | 2,945 | 2,976 | 2,945 | 2,970 | 19,600 | 2,970 |
| 2025-11-12 | 2,917 | 2,964 | 2,917 | 2,945 | 25,500 | 2,945 |
| 2025-11-11 | 2,890 | 2,902 | 2,864 | 2,902 | 21,400 | 2,902 |
| 2025-11-10 | 2,860 | 2,885 | 2,851 | 2,885 | 18,800 | 2,885 |
| 2025-11-07 | 2,831 | 2,852 | 2,816 | 2,844 | 20,800 | 2,844 |
| 2025-11-06 | 2,810 | 2,849 | 2,804 | 2,828 | 19,700 | 2,828 |
| 2025-11-05 | 2,820 | 2,833 | 2,785 | 2,810 | 43,500 | 2,810 |
| 2025-11-04 | 2,848 | 2,854 | 2,782 | 2,833 | 53,500 | 2,833 |
| 2025-10-31 | 2,897 | 2,897 | 2,815 | 2,856 | 39,300 | 2,856 |
| 2025-10-30 | 2,872 | 2,889 | 2,853 | 2,857 | 130,300 | 2,857 |
| 2025-10-29 | 2,909 | 2,909 | 2,844 | 2,848 | 35,800 | 2,848 |
| 2025-10-28 | 2,965 | 2,965 | 2,897 | 2,909 | 77,000 | 2,909 |
| 2025-10-27 | 2,942 | 2,965 | 2,926 | 2,965 | 21,600 | 2,965 |
| 2025-10-24 | 2,971 | 2,971 | 2,916 | 2,916 | 16,800 | 2,916 |
| 2025-10-23 | 2,973 | 2,979 | 2,952 | 2,958 | 18,400 | 2,958 |
| 2025-10-22 | 2,928 | 2,967 | 2,917 | 2,961 | 44,400 | 2,961 |
| 2025-10-21 | 2,956 | 2,960 | 2,903 | 2,914 | 23,800 | 2,914 |
| 2025-10-20 | 2,901 | 2,928 | 2,898 | 2,928 | 24,600 | 2,928 |
| 2025-10-17 | 2,904 | 2,910 | 2,862 | 2,879 | 15,000 | 2,879 |
| 2025-10-16 | 2,900 | 2,906 | 2,884 | 2,889 | 19,500 | 2,889 |
| 2025-10-15 | 2,850 | 2,900 | 2,850 | 2,891 | 26,600 | 2,891 |
| 2025-10-14 | 2,815 | 2,852 | 2,805 | 2,835 | 30,900 | 2,835 |
| 2025-10-10 | 2,841 | 2,842 | 2,813 | 2,820 | 27,300 | 2,820 |
| 2025-10-09 | 2,860 | 2,867 | 2,830 | 2,867 | 25,400 | 2,867 |
| 2025-10-08 | 2,892 | 2,916 | 2,865 | 2,865 | 19,500 | 2,865 |
| 2025-10-07 | 2,906 | 2,906 | 2,880 | 2,892 | 19,000 | 2,892 |
| 2025-10-06 | 2,893 | 2,915 | 2,852 | 2,893 | 32,500 | 2,893 |
| 2025-10-03 | 2,820 | 2,847 | 2,813 | 2,820 | 32,600 | 2,820 |
| 2025-10-02 | 2,873 | 2,882 | 2,813 | 2,813 | 31,200 | 2,813 |
| 2025-10-01 | 2,928 | 2,928 | 2,862 | 2,866 | 56,300 | 2,866 |
| 2025-09-30 | 2,986 | 2,986 | 2,928 | 2,928 | 29,400 | 2,928 |
| 2025-09-29 | 2,984 | 2,995 | 2,933 | 2,974 | 46,200 | 2,974 |
| 2025-09-26 | 3,000 | 3,030 | 2,983 | 3,030 | 46,500 | 3,030 |
| 2025-09-25 | 2,985 | 3,010 | 2,973 | 3,005 | 40,000 | 3,005 |
| 2025-09-24 | 2,998 | 3,005 | 2,980 | 2,983 | 42,700 | 2,983 |
| 2025-09-22 | 3,030 | 3,045 | 2,985 | 2,985 | 43,600 | 2,985 |
| 2025-09-19 | 2,958 | 2,987 | 2,951 | 2,979 | 42,200 | 2,979 |
| 2025-09-18 | 2,908 | 2,930 | 2,890 | 2,926 | 27,900 | 2,926 |
| 2025-09-17 | 2,926 | 2,926 | 2,895 | 2,898 | 33,200 | 2,898 |
| 2025-09-16 | 2,921 | 2,944 | 2,909 | 2,935 | 18,500 | 2,935 |
| 2025-09-12 | 2,926 | 2,950 | 2,911 | 2,919 | 30,100 | 2,919 |
| 2025-09-11 | 2,955 | 2,955 | 2,915 | 2,923 | 14,500 | 2,923 |
| 2025-09-10 | 2,927 | 2,949 | 2,915 | 2,934 | 21,300 | 2,934 |
| 2025-09-09 | 2,959 | 2,979 | 2,921 | 2,927 | 28,900 | 2,927 |
| 2025-09-08 | 2,942 | 2,963 | 2,935 | 2,947 | 22,100 | 2,947 |
| 2025-09-05 | 2,949 | 2,950 | 2,907 | 2,942 | 31,900 | 2,942 |
| 2025-09-04 | 2,959 | 2,960 | 2,906 | 2,933 | 39,100 | 2,933 |
| 2025-09-03 | 2,910 | 2,969 | 2,890 | 2,958 | 68,500 | 2,958 |
| 2025-09-02 | 2,876 | 2,914 | 2,876 | 2,887 | 25,100 | 2,887 |
| 2025-09-01 | 2,899 | 2,918 | 2,866 | 2,869 | 31,000 | 2,869 |
| 2025-08-29 | 2,897 | 2,897 | 2,872 | 2,897 | 23,300 | 2,897 |
| 2025-08-28 | 2,880 | 2,887 | 2,854 | 2,875 | 20,200 | 2,875 |
| 2025-08-27 | 2,877 | 2,882 | 2,855 | 2,864 | 19,600 | 2,864 |
| 2025-08-26 | 2,901 | 2,903 | 2,856 | 2,856 | 24,600 | 2,856 |
| 2025-08-25 | 2,930 | 2,930 | 2,869 | 2,874 | 30,500 | 2,874 |
| 2025-08-22 | 2,909 | 2,922 | 2,879 | 2,899 | 25,000 | 2,899 |
| 2025-08-21 | 2,920 | 2,920 | 2,862 | 2,889 | 40,400 | 2,889 |
| 2025-08-20 | 2,892 | 2,919 | 2,874 | 2,903 | 31,000 | 2,903 |
| 2025-08-19 | 2,902 | 2,904 | 2,868 | 2,892 | 42,400 | 2,892 |
| 2025-08-18 | 2,903 | 2,922 | 2,900 | 2,901 | 18,100 | 2,901 |
| 2025-08-15 | 2,888 | 2,906 | 2,855 | 2,903 | 28,100 | 2,903 |
| 2025-08-14 | 2,915 | 2,915 | 2,871 | 2,886 | 29,500 | 2,886 |
| 2025-08-13 | 2,921 | 2,950 | 2,913 | 2,915 | 29,500 | 2,915 |
| 2025-08-12 | 2,924 | 2,940 | 2,893 | 2,921 | 29,900 | 2,921 |
| 2025-08-08 | 2,935 | 2,958 | 2,897 | 2,897 | 22,900 | 2,897 |
| 2025-08-07 | 2,898 | 2,933 | 2,898 | 2,920 | 24,500 | 2,920 |
| 2025-08-06 | 2,895 | 2,920 | 2,895 | 2,903 | 20,500 | 2,903 |
| 2025-08-05 | 2,934 | 2,934 | 2,887 | 2,896 | 45,200 | 2,896 |
| 2025-08-04 | 2,934 | 2,966 | 2,877 | 2,930 | 50,100 | 2,930 |
| 2025-08-01 | 2,939 | 2,993 | 2,882 | 2,947 | 61,300 | 2,947 |
| 2025-07-31 | 2,876 | 2,919 | 2,876 | 2,912 | 27,200 | 2,912 |
| 2025-07-30 | 2,860 | 2,900 | 2,856 | 2,876 | 25,200 | 2,876 |
| 2025-07-29 | 2,900 | 2,904 | 2,866 | 2,871 | 28,000 | 2,871 |
| 2025-07-28 | 2,900 | 2,909 | 2,874 | 2,887 | 24,300 | 2,887 |
| 2025-07-25 | 2,850 | 2,884 | 2,842 | 2,880 | 27,200 | 2,880 |
| 2025-07-24 | 2,790 | 2,849 | 2,790 | 2,849 | 27,500 | 2,849 |
| 2025-07-23 | 2,757 | 2,790 | 2,747 | 2,783 | 38,500 | 2,783 |
| 2025-07-22 | 2,749 | 2,758 | 2,717 | 2,747 | 55,200 | 2,747 |
| 2025-07-18 | 2,782 | 2,782 | 2,749 | 2,749 | 26,400 | 2,749 |
| 2025-07-17 | 2,766 | 2,792 | 2,766 | 2,790 | 26,900 | 2,790 |
| 2025-07-16 | 2,837 | 2,837 | 2,779 | 2,779 | 29,300 | 2,779 |
| 2025-07-15 | 2,849 | 2,861 | 2,813 | 2,832 | 22,300 | 2,832 |
| 2025-07-14 | 2,824 | 2,863 | 2,824 | 2,847 | 23,900 | 2,847 |
| 2025-07-11 | 2,776 | 2,844 | 2,766 | 2,816 | 24,800 | 2,816 |
| 2025-07-10 | 2,816 | 2,819 | 2,770 | 2,774 | 47,800 | 2,774 |
| 2025-07-09 | 2,846 | 2,853 | 2,821 | 2,826 | 19,300 | 2,826 |
| 2025-07-08 | 2,831 | 2,850 | 2,808 | 2,842 | 28,400 | 2,842 |
| 2025-07-07 | 2,829 | 2,839 | 2,804 | 2,818 | 33,600 | 2,818 |
| 2025-07-04 | 2,769 | 2,808 | 2,746 | 2,792 | 37,500 | 2,792 |
| 2025-07-03 | 2,780 | 2,805 | 2,749 | 2,776 | 30,000 | 2,776 |
| 2025-07-02 | 2,730 | 2,777 | 2,730 | 2,766 | 29,800 | 2,766 |
| 2025-07-01 | 2,694 | 2,740 | 2,693 | 2,724 | 27,800 | 2,724 |
| 2025-06-30 | 2,700 | 2,722 | 2,694 | 2,701 | 30,800 | 2,701 |
| 2025-06-27 | 2,665 | 2,693 | 2,665 | 2,693 | 51,100 | 2,693 |
| 2025-06-26 | 2,672 | 2,711 | 2,671 | 2,680 | 74,200 | 2,680 |
| 2025-06-25 | 2,723 | 2,723 | 2,670 | 2,688 | 58,500 | 2,688 |
| 2025-06-24 | 2,720 | 2,731 | 2,702 | 2,723 | 30,300 | 2,723 |
| 2025-06-23 | 2,708 | 2,718 | 2,700 | 2,711 | 27,300 | 2,711 |
| 2025-06-20 | 2,712 | 2,720 | 2,694 | 2,694 | 44,200 | 2,694 |
| 2025-06-19 | 2,729 | 2,731 | 2,710 | 2,712 | 17,000 | 2,712 |
| 2025-06-18 | 2,730 | 2,741 | 2,701 | 2,712 | 38,300 | 2,712 |
| 2025-06-17 | 2,699 | 2,720 | 2,692 | 2,720 | 38,000 | 2,720 |
| 2025-06-16 | 2,723 | 2,723 | 2,684 | 2,712 | 38,900 | 2,712 |
| 2025-06-13 | 2,686 | 2,686 | 2,656 | 2,678 | 42,000 | 2,678 |
| 2025-06-12 | 2,677 | 2,713 | 2,677 | 2,686 | 23,800 | 2,686 |
| 2025-06-11 | 2,663 | 2,689 | 2,659 | 2,673 | 30,000 | 2,673 |
| 2025-06-10 | 2,697 | 2,707 | 2,656 | 2,662 | 44,400 | 2,662 |
| 2025-06-09 | 2,724 | 2,741 | 2,680 | 2,680 | 37,700 | 2,680 |
| 2025-06-06 | 2,703 | 2,708 | 2,650 | 2,684 | 37,700 | 2,684 |
| 2025-06-05 | 2,680 | 2,713 | 2,661 | 2,686 | 33,400 | 2,686 |
| 2025-06-04 | 2,650 | 2,696 | 2,647 | 2,658 | 34,900 | 2,658 |
| 2025-06-03 | 2,659 | 2,666 | 2,640 | 2,644 | 26,800 | 2,644 |
| 2025-06-02 | 2,611 | 2,649 | 2,609 | 2,649 | 33,300 | 2,649 |
| 2025-05-30 | 2,588 | 2,630 | 2,588 | 2,613 | 30,000 | 2,613 |
| 2025-05-29 | 2,598 | 2,610 | 2,577 | 2,588 | 42,000 | 2,588 |
| 2025-05-28 | 2,577 | 2,600 | 2,551 | 2,571 | 48,400 | 2,571 |
| 2025-05-27 | 2,555 | 2,575 | 2,532 | 2,551 | 20,100 | 2,551 |
| 2025-05-26 | 2,556 | 2,570 | 2,541 | 2,555 | 27,900 | 2,555 |
| 2025-05-23 | 2,470 | 2,523 | 2,458 | 2,508 | 37,900 | 2,508 |
| 2025-05-22 | 2,520 | 2,532 | 2,498 | 2,502 | 47,100 | 2,502 |
| 2025-05-21 | 2,519 | 2,539 | 2,510 | 2,531 | 33,800 | 2,531 |
| 2025-05-20 | 2,580 | 2,597 | 2,538 | 2,538 | 45,700 | 2,538 |
| 2025-05-19 | 2,595 | 2,620 | 2,555 | 2,587 | 38,400 | 2,587 |
| 2025-05-16 | 2,584 | 2,585 | 2,542 | 2,573 | 34,500 | 2,573 |
| 2025-05-15 | 2,535 | 2,600 | 2,508 | 2,584 | 80,400 | 2,584 |
| 2025-05-14 | 2,548 | 2,593 | 2,539 | 2,547 | 70,100 | 2,547 |
| 2025-05-13 | 2,568 | 2,604 | 2,550 | 2,550 | 127,200 | 2,550 |
| 2025-05-12 | 2,545 | 2,571 | 2,490 | 2,555 | 384,800 | 2,555 |
| 2025-05-09 | 2,088 | 2,135 | 2,075 | 2,095 | 41,300 | 2,095 |
| 2025-05-08 | 2,080 | 2,088 | 2,060 | 2,088 | 17,700 | 2,088 |
| 2025-05-07 | 2,100 | 2,105 | 2,077 | 2,083 | 15,700 | 2,083 |
| 2025-05-02 | 2,080 | 2,113 | 2,065 | 2,089 | 43,700 | 2,089 |
| 2025-05-01 | 2,120 | 2,120 | 2,076 | 2,080 | 19,000 | 2,080 |
| 2025-04-30 | 2,112 | 2,123 | 2,071 | 2,118 | 21,000 | 2,118 |
| 2025-04-28 | 2,089 | 2,111 | 2,082 | 2,107 | 26,700 | 2,107 |
| 2025-04-25 | 2,094 | 2,104 | 2,081 | 2,089 | 11,500 | 2,089 |
| 2025-04-24 | 2,126 | 2,126 | 2,069 | 2,077 | 14,000 | 2,077 |
| 2025-04-23 | 2,140 | 2,142 | 2,107 | 2,126 | 21,000 | 2,126 |
| 2025-04-22 | 2,124 | 2,136 | 2,106 | 2,112 | 13,500 | 2,112 |
| 2025-04-21 | 2,118 | 2,119 | 2,097 | 2,118 | 13,700 | 2,118 |
| 2025-04-18 | 2,081 | 2,114 | 2,074 | 2,110 | 21,100 | 2,110 |
| 2025-04-17 | 2,046 | 2,065 | 2,045 | 2,050 | 11,000 | 2,050 |
| 2025-04-16 | 2,058 | 2,078 | 2,046 | 2,054 | 11,100 | 2,054 |
| 2025-04-15 | 2,070 | 2,089 | 2,070 | 2,074 | 12,200 | 2,074 |
| 2025-04-14 | 2,097 | 2,097 | 2,058 | 2,069 | 19,200 | 2,069 |
| 2025-04-11 | 2,016 | 2,079 | 1,985 | 2,074 | 32,600 | 2,074 |
| 2025-04-10 | 2,062 | 2,062 | 1,983 | 2,016 | 25,200 | 2,016 |
| 2025-04-09 | 1,919 | 1,955 | 1,884 | 1,932 | 26,800 | 1,932 |
| 2025-04-08 | 1,923 | 1,988 | 1,916 | 1,959 | 26,000 | 1,959 |
| 2025-04-07 | 1,888 | 1,888 | 1,821 | 1,854 | 45,700 | 1,854 |
| 2025-04-04 | 1,990 | 2,020 | 1,945 | 1,980 | 79,400 | 1,980 |
| 2025-04-03 | 1,991 | 2,016 | 1,976 | 1,992 | 54,800 | 1,992 |
| 2025-04-02 | 2,050 | 2,052 | 2,025 | 2,041 | 27,900 | 2,041 |
| 2025-04-01 | 2,060 | 2,073 | 2,026 | 2,027 | 38,300 | 2,027 |
| 2025-03-31 | 2,107 | 2,107 | 2,045 | 2,048 | 61,600 | 2,048 |
| 2025-03-28 | 2,181 | 2,181 | 2,120 | 2,129 | 87,300 | 2,129 |
| 2025-03-27 | 2,219 | 2,237 | 2,200 | 2,218 | 158,000 | 2,218 |
| 2025-03-26 | 2,193 | 2,236 | 2,193 | 2,226 | 96,200 | 2,226 |
| 2025-03-25 | 2,182 | 2,193 | 2,165 | 2,169 | 56,200 | 2,169 |
| 2025-03-24 | 2,201 | 2,207 | 2,185 | 2,190 | 55,000 | 2,190 |
| 2025-03-21 | 2,153 | 2,224 | 2,153 | 2,214 | 78,200 | 2,214 |
| 2025-03-19 | 2,146 | 2,163 | 2,142 | 2,155 | 35,900 | 2,155 |
| 2025-03-18 | 2,153 | 2,165 | 2,146 | 2,146 | 48,000 | 2,146 |
| 2025-03-17 | 2,163 | 2,163 | 2,142 | 2,147 | 37,800 | 2,147 |
| 2025-03-14 | 2,149 | 2,156 | 2,139 | 2,153 | 40,100 | 2,153 |
| 2025-03-13 | 2,151 | 2,177 | 2,145 | 2,161 | 60,300 | 2,161 |
| 2025-03-12 | 2,169 | 2,169 | 2,136 | 2,149 | 32,900 | 2,149 |
| 2025-03-11 | 2,165 | 2,173 | 2,141 | 2,169 | 87,600 | 2,169 |
| 2025-03-10 | 2,160 | 2,166 | 2,123 | 2,162 | 39,000 | 2,162 |
| 2025-03-07 | 2,121 | 2,179 | 2,116 | 2,160 | 138,800 | 2,160 |
| 2025-03-06 | 2,118 | 2,140 | 2,101 | 2,114 | 82,800 | 2,114 |
| 2025-03-05 | 2,082 | 2,116 | 2,082 | 2,104 | 50,100 | 2,104 |
| 2025-03-04 | 2,106 | 2,121 | 2,082 | 2,082 | 66,800 | 2,082 |
| 2025-03-03 | 2,115 | 2,122 | 2,100 | 2,104 | 50,400 | 2,104 |
| 2025-02-28 | 2,099 | 2,106 | 2,084 | 2,091 | 44,600 | 2,091 |
| 2025-02-27 | 2,128 | 2,135 | 2,095 | 2,100 | 83,900 | 2,100 |
| 2025-02-26 | 2,135 | 2,135 | 2,079 | 2,128 | 346,000 | 2,128 |
| 2025-02-25 | 2,089 | 2,124 | 2,083 | 2,113 | 64,600 | 2,113 |
| 2025-02-21 | 2,101 | 2,105 | 2,073 | 2,096 | 47,600 | 2,096 |
| 2025-02-20 | 2,136 | 2,143 | 2,091 | 2,096 | 80,200 | 2,096 |
| 2025-02-19 | 2,175 | 2,175 | 2,121 | 2,138 | 172,500 | 2,138 |
| 2025-02-18 | 2,054 | 2,193 | 2,037 | 2,193 | 208,900 | 2,193 |
| 2025-02-17 | 2,088 | 2,112 | 2,051 | 2,053 | 98,500 | 2,053 |
| 2025-02-14 | 2,094 | 2,112 | 2,087 | 2,087 | 52,000 | 2,087 |
| 2025-02-13 | 2,101 | 2,116 | 2,087 | 2,092 | 66,800 | 2,092 |
| 2025-02-12 | 2,123 | 2,144 | 2,100 | 2,100 | 94,100 | 2,100 |
| 2025-02-10 | 2,064 | 2,173 | 2,057 | 2,101 | 310,900 | 2,101 |
| 2025-02-07 | 2,412 | 2,428 | 2,392 | 2,414 | 5,500 | 2,414 |
| 2025-02-06 | 2,401 | 2,423 | 2,375 | 2,390 | 8,000 | 2,390 |
| 2025-02-05 | 2,400 | 2,420 | 2,385 | 2,400 | 6,500 | 2,400 |
| 2025-02-04 | 2,407 | 2,450 | 2,371 | 2,371 | 8,500 | 2,371 |
| 2025-02-03 | 2,426 | 2,426 | 2,371 | 2,371 | 25,500 | 2,371 |
| 2025-01-31 | 2,481 | 2,499 | 2,434 | 2,499 | 11,100 | 2,499 |
| 2025-01-30 | 2,443 | 2,495 | 2,443 | 2,473 | 7,900 | 2,473 |
| 2025-01-29 | 2,476 | 2,524 | 2,431 | 2,461 | 15,500 | 2,461 |
| 2025-01-28 | 2,442 | 2,492 | 2,442 | 2,475 | 7,600 | 2,475 |
| 2025-01-27 | 2,416 | 2,445 | 2,409 | 2,440 | 6,600 | 2,440 |
| 2025-01-24 | 2,367 | 2,411 | 2,367 | 2,391 | 5,400 | 2,391 |
| 2025-01-23 | 2,401 | 2,411 | 2,362 | 2,367 | 7,400 | 2,367 |
| 2025-01-22 | 2,436 | 2,436 | 2,400 | 2,400 | 4,800 | 2,400 |
| 2025-01-21 | 2,408 | 2,422 | 2,390 | 2,413 | 6,600 | 2,413 |
| 2025-01-20 | 2,318 | 2,393 | 2,318 | 2,370 | 9,900 | 2,370 |
| 2025-01-17 | 2,352 | 2,385 | 2,267 | 2,312 | 21,600 | 2,312 |
| 2025-01-16 | 2,381 | 2,431 | 2,361 | 2,361 | 9,600 | 2,361 |
| 2025-01-15 | 2,343 | 2,408 | 2,343 | 2,381 | 8,100 | 2,381 |
| 2025-01-14 | 2,366 | 2,380 | 2,343 | 2,343 | 7,900 | 2,343 |
| 2025-01-10 | 2,395 | 2,395 | 2,361 | 2,363 | 7,100 | 2,363 |
| 2025-01-09 | 2,406 | 2,432 | 2,380 | 2,380 | 12,800 | 2,380 |
| 2025-01-08 | 2,435 | 2,435 | 2,405 | 2,406 | 8,200 | 2,406 |
| 2025-01-07 | 2,493 | 2,493 | 2,419 | 2,435 | 10,800 | 2,435 |
| 2025-01-06 | 2,584 | 2,584 | 2,483 | 2,483 | 25,000 | 2,483 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株