7554 (株)幸楽苑 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 | 1,108 | 1,119 | 1,105 | 1,116 | 41,800 | 1,116 |
| 2025-12-09 | 1,118 | 1,124 | 1,104 | 1,106 | 81,800 | 1,106 |
| 2025-12-08 | 1,112 | 1,120 | 1,109 | 1,112 | 44,100 | 1,112 |
| 2025-12-05 | 1,117 | 1,121 | 1,108 | 1,112 | 49,000 | 1,112 |
| 2025-12-04 | 1,121 | 1,122 | 1,107 | 1,117 | 63,500 | 1,117 |
| 2025-12-03 | 1,145 | 1,145 | 1,119 | 1,119 | 57,100 | 1,119 |
| 2025-12-02 | 1,152 | 1,154 | 1,142 | 1,152 | 54,700 | 1,152 |
| 2025-12-01 | 1,127 | 1,156 | 1,125 | 1,156 | 128,600 | 1,156 |
| 2025-11-28 | 1,122 | 1,128 | 1,120 | 1,127 | 44,800 | 1,127 |
| 2025-11-27 | 1,124 | 1,125 | 1,116 | 1,125 | 55,800 | 1,125 |
| 2025-11-26 | 1,121 | 1,133 | 1,118 | 1,127 | 51,000 | 1,127 |
| 2025-11-25 | 1,135 | 1,135 | 1,109 | 1,109 | 42,300 | 1,109 |
| 2025-11-21 | 1,122 | 1,137 | 1,119 | 1,136 | 68,700 | 1,136 |
| 2025-11-20 | 1,111 | 1,122 | 1,107 | 1,121 | 37,100 | 1,121 |
| 2025-11-19 | 1,115 | 1,118 | 1,103 | 1,110 | 61,600 | 1,110 |
| 2025-11-18 | 1,112 | 1,129 | 1,110 | 1,111 | 80,000 | 1,111 |
| 2025-11-17 | 1,150 | 1,150 | 1,112 | 1,116 | 112,200 | 1,116 |
| 2025-11-14 | 1,139 | 1,152 | 1,129 | 1,150 | 178,100 | 1,150 |
| 2025-11-13 | 1,124 | 1,140 | 1,109 | 1,140 | 285,700 | 1,140 |
| 2025-11-12 | 1,066 | 1,076 | 1,064 | 1,064 | 66,100 | 1,064 |
| 2025-11-11 | 1,066 | 1,067 | 1,054 | 1,061 | 41,900 | 1,061 |
| 2025-11-10 | 1,049 | 1,064 | 1,047 | 1,064 | 62,400 | 1,064 |
| 2025-11-07 | 1,035 | 1,047 | 1,034 | 1,044 | 39,100 | 1,044 |
| 2025-11-06 | 1,036 | 1,041 | 1,028 | 1,035 | 33,900 | 1,035 |
| 2025-11-05 | 1,030 | 1,035 | 1,027 | 1,032 | 43,800 | 1,032 |
| 2025-11-04 | 1,031 | 1,035 | 1,023 | 1,031 | 52,700 | 1,031 |
| 2025-10-31 | 1,024 | 1,033 | 1,023 | 1,031 | 58,900 | 1,031 |
| 2025-10-30 | 1,030 | 1,036 | 1,023 | 1,023 | 191,300 | 1,023 |
| 2025-10-29 | 1,038 | 1,038 | 1,026 | 1,027 | 108,600 | 1,027 |
| 2025-10-28 | 1,053 | 1,054 | 1,039 | 1,039 | 83,400 | 1,039 |
| 2025-10-27 | 1,060 | 1,063 | 1,052 | 1,055 | 42,700 | 1,055 |
| 2025-10-24 | 1,081 | 1,081 | 1,054 | 1,054 | 61,100 | 1,054 |
| 2025-10-23 | 1,079 | 1,082 | 1,071 | 1,071 | 30,600 | 1,071 |
| 2025-10-22 | 1,070 | 1,081 | 1,070 | 1,074 | 27,200 | 1,074 |
| 2025-10-21 | 1,068 | 1,073 | 1,063 | 1,072 | 47,700 | 1,072 |
| 2025-10-20 | 1,071 | 1,076 | 1,066 | 1,066 | 25,400 | 1,066 |
| 2025-10-17 | 1,071 | 1,071 | 1,061 | 1,062 | 41,600 | 1,062 |
| 2025-10-16 | 1,090 | 1,090 | 1,071 | 1,071 | 39,500 | 1,071 |
| 2025-10-15 | 1,085 | 1,090 | 1,082 | 1,086 | 42,900 | 1,086 |
| 2025-10-14 | 1,082 | 1,085 | 1,073 | 1,077 | 58,200 | 1,077 |
| 2025-10-10 | 1,078 | 1,086 | 1,075 | 1,086 | 42,400 | 1,086 |
| 2025-10-09 | 1,081 | 1,086 | 1,075 | 1,079 | 47,600 | 1,079 |
| 2025-10-08 | 1,088 | 1,091 | 1,081 | 1,081 | 48,400 | 1,081 |
| 2025-10-07 | 1,100 | 1,103 | 1,088 | 1,088 | 45,900 | 1,088 |
| 2025-10-06 | 1,100 | 1,109 | 1,094 | 1,105 | 95,500 | 1,105 |
| 2025-10-03 | 1,063 | 1,086 | 1,060 | 1,086 | 71,900 | 1,086 |
| 2025-10-02 | 1,075 | 1,078 | 1,065 | 1,065 | 41,900 | 1,065 |
| 2025-10-01 | 1,083 | 1,086 | 1,075 | 1,075 | 65,300 | 1,075 |
| 2025-09-30 | 1,090 | 1,093 | 1,083 | 1,085 | 50,900 | 1,085 |
| 2025-09-29 | 1,105 | 1,108 | 1,088 | 1,094 | 73,300 | 1,094 |
| 2025-09-26 | 1,112 | 1,115 | 1,104 | 1,112 | 71,600 | 1,112 |
| 2025-09-25 | 1,112 | 1,115 | 1,102 | 1,112 | 67,500 | 1,112 |
| 2025-09-24 | 1,102 | 1,111 | 1,097 | 1,111 | 89,900 | 1,111 |
| 2025-09-22 | 1,094 | 1,105 | 1,090 | 1,102 | 152,200 | 1,102 |
| 2025-09-19 | 1,080 | 1,080 | 1,070 | 1,073 | 40,200 | 1,073 |
| 2025-09-18 | 1,075 | 1,079 | 1,070 | 1,078 | 31,500 | 1,078 |
| 2025-09-17 | 1,070 | 1,081 | 1,067 | 1,075 | 33,500 | 1,075 |
| 2025-09-16 | 1,068 | 1,074 | 1,065 | 1,073 | 41,000 | 1,073 |
| 2025-09-12 | 1,069 | 1,073 | 1,065 | 1,065 | 43,800 | 1,065 |
| 2025-09-11 | 1,080 | 1,080 | 1,068 | 1,074 | 50,400 | 1,074 |
| 2025-09-10 | 1,084 | 1,091 | 1,074 | 1,081 | 61,100 | 1,081 |
| 2025-09-09 | 1,070 | 1,084 | 1,068 | 1,084 | 107,100 | 1,084 |
| 2025-09-08 | 1,056 | 1,069 | 1,056 | 1,063 | 61,400 | 1,063 |
| 2025-09-05 | 1,054 | 1,054 | 1,044 | 1,044 | 35,600 | 1,044 |
| 2025-09-04 | 1,046 | 1,050 | 1,042 | 1,050 | 31,100 | 1,050 |
| 2025-09-03 | 1,047 | 1,048 | 1,044 | 1,046 | 39,500 | 1,046 |
| 2025-09-02 | 1,043 | 1,047 | 1,038 | 1,042 | 39,300 | 1,042 |
| 2025-09-01 | 1,035 | 1,043 | 1,032 | 1,043 | 28,700 | 1,043 |
| 2025-08-29 | 1,039 | 1,039 | 1,028 | 1,035 | 58,800 | 1,035 |
| 2025-08-28 | 1,055 | 1,055 | 1,038 | 1,039 | 56,400 | 1,039 |
| 2025-08-27 | 1,054 | 1,055 | 1,049 | 1,049 | 47,400 | 1,049 |
| 2025-08-26 | 1,048 | 1,055 | 1,047 | 1,050 | 39,000 | 1,050 |
| 2025-08-25 | 1,052 | 1,053 | 1,046 | 1,046 | 41,800 | 1,046 |
| 2025-08-22 | 1,060 | 1,060 | 1,049 | 1,052 | 43,500 | 1,052 |
| 2025-08-21 | 1,070 | 1,070 | 1,057 | 1,059 | 44,000 | 1,059 |
| 2025-08-20 | 1,080 | 1,083 | 1,070 | 1,070 | 81,000 | 1,070 |
| 2025-08-19 | 1,078 | 1,086 | 1,075 | 1,082 | 53,000 | 1,082 |
| 2025-08-18 | 1,080 | 1,086 | 1,075 | 1,081 | 51,900 | 1,081 |
| 2025-08-15 | 1,090 | 1,090 | 1,069 | 1,074 | 68,500 | 1,074 |
| 2025-08-14 | 1,087 | 1,092 | 1,079 | 1,088 | 76,600 | 1,088 |
| 2025-08-13 | 1,075 | 1,089 | 1,072 | 1,088 | 114,000 | 1,088 |
| 2025-08-12 | 1,068 | 1,078 | 1,057 | 1,078 | 106,000 | 1,078 |
| 2025-08-08 | 1,080 | 1,097 | 1,055 | 1,060 | 179,200 | 1,060 |
| 2025-08-07 | 1,057 | 1,060 | 1,040 | 1,050 | 92,300 | 1,050 |
| 2025-08-06 | 1,046 | 1,059 | 1,043 | 1,057 | 58,800 | 1,057 |
| 2025-08-05 | 1,055 | 1,060 | 1,048 | 1,048 | 55,300 | 1,048 |
| 2025-08-04 | 1,042 | 1,051 | 1,042 | 1,050 | 56,900 | 1,050 |
| 2025-08-01 | 1,026 | 1,042 | 1,026 | 1,042 | 90,100 | 1,042 |
| 2025-07-31 | 1,018 | 1,025 | 1,018 | 1,025 | 38,000 | 1,025 |
| 2025-07-30 | 1,013 | 1,018 | 1,013 | 1,018 | 26,400 | 1,018 |
| 2025-07-29 | 1,017 | 1,017 | 1,013 | 1,014 | 24,600 | 1,014 |
| 2025-07-28 | 1,021 | 1,022 | 1,014 | 1,015 | 43,600 | 1,015 |
| 2025-07-25 | 1,021 | 1,022 | 1,017 | 1,017 | 27,500 | 1,017 |
| 2025-07-24 | 1,023 | 1,026 | 1,017 | 1,017 | 67,400 | 1,017 |
| 2025-07-23 | 1,011 | 1,024 | 1,011 | 1,023 | 77,400 | 1,023 |
| 2025-07-22 | 1,016 | 1,018 | 1,009 | 1,011 | 75,200 | 1,011 |
| 2025-07-18 | 1,016 | 1,021 | 1,015 | 1,015 | 35,800 | 1,015 |
| 2025-07-17 | 1,016 | 1,019 | 1,014 | 1,016 | 37,800 | 1,016 |
| 2025-07-16 | 1,015 | 1,023 | 1,015 | 1,016 | 34,300 | 1,016 |
| 2025-07-15 | 1,023 | 1,026 | 1,015 | 1,015 | 60,300 | 1,015 |
| 2025-07-14 | 1,021 | 1,024 | 1,018 | 1,023 | 32,900 | 1,023 |
| 2025-07-11 | 1,019 | 1,027 | 1,019 | 1,021 | 33,100 | 1,021 |
| 2025-07-10 | 1,027 | 1,029 | 1,018 | 1,018 | 64,400 | 1,018 |
| 2025-07-09 | 1,025 | 1,029 | 1,025 | 1,027 | 22,900 | 1,027 |
| 2025-07-08 | 1,027 | 1,031 | 1,023 | 1,023 | 39,200 | 1,023 |
| 2025-07-07 | 1,031 | 1,035 | 1,026 | 1,026 | 35,300 | 1,026 |
| 2025-07-04 | 1,030 | 1,031 | 1,026 | 1,031 | 22,100 | 1,031 |
| 2025-07-03 | 1,027 | 1,031 | 1,020 | 1,028 | 57,400 | 1,028 |
| 2025-07-02 | 1,025 | 1,032 | 1,023 | 1,026 | 45,300 | 1,026 |
| 2025-07-01 | 1,035 | 1,035 | 1,023 | 1,025 | 58,600 | 1,025 |
| 2025-06-30 | 1,038 | 1,044 | 1,031 | 1,031 | 45,600 | 1,031 |
| 2025-06-27 | 1,033 | 1,038 | 1,032 | 1,035 | 36,900 | 1,035 |
| 2025-06-26 | 1,033 | 1,038 | 1,032 | 1,036 | 35,200 | 1,036 |
| 2025-06-25 | 1,038 | 1,039 | 1,029 | 1,036 | 47,300 | 1,036 |
| 2025-06-24 | 1,049 | 1,049 | 1,036 | 1,040 | 33,500 | 1,040 |
| 2025-06-23 | 1,044 | 1,050 | 1,038 | 1,042 | 49,800 | 1,042 |
| 2025-06-20 | 1,041 | 1,048 | 1,041 | 1,044 | 58,300 | 1,044 |
| 2025-06-19 | 1,038 | 1,046 | 1,036 | 1,046 | 41,400 | 1,046 |
| 2025-06-18 | 1,034 | 1,043 | 1,033 | 1,038 | 33,900 | 1,038 |
| 2025-06-17 | 1,041 | 1,042 | 1,035 | 1,035 | 24,700 | 1,035 |
| 2025-06-16 | 1,035 | 1,044 | 1,035 | 1,042 | 51,000 | 1,042 |
| 2025-06-13 | 1,042 | 1,042 | 1,029 | 1,034 | 41,100 | 1,034 |
| 2025-06-12 | 1,034 | 1,042 | 1,033 | 1,040 | 41,400 | 1,040 |
| 2025-06-11 | 1,027 | 1,039 | 1,027 | 1,034 | 47,300 | 1,034 |
| 2025-06-10 | 1,027 | 1,035 | 1,027 | 1,031 | 38,500 | 1,031 |
| 2025-06-09 | 1,030 | 1,034 | 1,024 | 1,031 | 53,300 | 1,031 |
| 2025-06-06 | 1,019 | 1,028 | 1,019 | 1,023 | 24,600 | 1,023 |
| 2025-06-05 | 1,019 | 1,024 | 1,016 | 1,020 | 38,500 | 1,020 |
| 2025-06-04 | 1,016 | 1,024 | 1,015 | 1,021 | 37,500 | 1,021 |
| 2025-06-03 | 1,016 | 1,016 | 1,010 | 1,016 | 35,200 | 1,016 |
| 2025-06-02 | 1,013 | 1,018 | 1,007 | 1,014 | 53,100 | 1,014 |
| 2025-05-30 | 1,016 | 1,016 | 1,010 | 1,013 | 74,300 | 1,013 |
| 2025-05-29 | 1,018 | 1,024 | 1,015 | 1,016 | 54,000 | 1,016 |
| 2025-05-28 | 1,025 | 1,025 | 1,017 | 1,018 | 38,300 | 1,018 |
| 2025-05-27 | 1,017 | 1,021 | 1,015 | 1,015 | 44,000 | 1,015 |
| 2025-05-26 | 1,016 | 1,023 | 1,015 | 1,017 | 31,900 | 1,017 |
| 2025-05-23 | 1,015 | 1,019 | 1,012 | 1,012 | 41,300 | 1,012 |
| 2025-05-22 | 1,019 | 1,025 | 1,013 | 1,015 | 72,000 | 1,015 |
| 2025-05-21 | 1,031 | 1,035 | 1,020 | 1,020 | 67,900 | 1,020 |
| 2025-05-20 | 1,040 | 1,044 | 1,030 | 1,030 | 55,600 | 1,030 |
| 2025-05-19 | 1,047 | 1,052 | 1,038 | 1,041 | 49,300 | 1,041 |
| 2025-05-16 | 1,058 | 1,058 | 1,045 | 1,047 | 46,200 | 1,047 |
| 2025-05-15 | 1,056 | 1,061 | 1,045 | 1,053 | 55,600 | 1,053 |
| 2025-05-14 | 1,053 | 1,056 | 1,025 | 1,056 | 127,000 | 1,056 |
| 2025-05-13 | 1,063 | 1,080 | 1,060 | 1,061 | 131,000 | 1,061 |
| 2025-05-12 | 1,038 | 1,046 | 1,034 | 1,039 | 43,300 | 1,039 |
| 2025-05-09 | 1,050 | 1,051 | 1,038 | 1,038 | 37,100 | 1,038 |
| 2025-05-08 | 1,048 | 1,052 | 1,028 | 1,046 | 68,700 | 1,046 |
| 2025-05-07 | 1,037 | 1,050 | 1,036 | 1,044 | 40,700 | 1,044 |
| 2025-05-02 | 1,046 | 1,047 | 1,033 | 1,037 | 43,400 | 1,037 |
| 2025-05-01 | 1,045 | 1,046 | 1,038 | 1,046 | 39,600 | 1,046 |
| 2025-04-30 | 1,050 | 1,050 | 1,033 | 1,044 | 35,400 | 1,044 |
| 2025-04-28 | 1,044 | 1,053 | 1,038 | 1,047 | 73,700 | 1,047 |
| 2025-04-25 | 1,045 | 1,046 | 1,037 | 1,044 | 34,300 | 1,044 |
| 2025-04-24 | 1,060 | 1,061 | 1,040 | 1,042 | 50,600 | 1,042 |
| 2025-04-23 | 1,067 | 1,069 | 1,049 | 1,063 | 63,800 | 1,063 |
| 2025-04-22 | 1,068 | 1,070 | 1,058 | 1,064 | 45,900 | 1,064 |
| 2025-04-21 | 1,055 | 1,070 | 1,055 | 1,064 | 74,200 | 1,064 |
| 2025-04-18 | 1,036 | 1,053 | 1,036 | 1,050 | 42,000 | 1,050 |
| 2025-04-17 | 1,039 | 1,041 | 1,023 | 1,025 | 41,400 | 1,025 |
| 2025-04-16 | 1,040 | 1,048 | 1,029 | 1,030 | 39,200 | 1,030 |
| 2025-04-15 | 1,051 | 1,057 | 1,040 | 1,040 | 57,500 | 1,040 |
| 2025-04-14 | 1,060 | 1,063 | 1,050 | 1,050 | 52,800 | 1,050 |
| 2025-04-11 | 1,017 | 1,067 | 1,017 | 1,067 | 99,700 | 1,067 |
| 2025-04-10 | 1,030 | 1,048 | 1,015 | 1,041 | 161,800 | 1,041 |
| 2025-04-09 | 1,011 | 1,019 | 983 | 998 | 149,500 | 998 |
| 2025-04-08 | 982 | 1,028 | 981 | 1,028 | 137,100 | 1,028 |
| 2025-04-07 | 950 | 969 | 920 | 945 | 249,700 | 945 |
| 2025-04-04 | 1,002 | 1,009 | 988 | 998 | 223,100 | 998 |
| 2025-04-03 | 1,006 | 1,032 | 1,002 | 1,014 | 129,700 | 1,014 |
| 2025-04-02 | 1,031 | 1,044 | 1,013 | 1,013 | 153,100 | 1,013 |
| 2025-04-01 | 1,039 | 1,041 | 1,023 | 1,031 | 116,500 | 1,031 |
| 2025-03-31 | 1,045 | 1,047 | 1,026 | 1,033 | 187,600 | 1,033 |
| 2025-03-28 | 1,085 | 1,087 | 1,051 | 1,059 | 463,200 | 1,059 |
| 2025-03-27 | 1,100 | 1,118 | 1,099 | 1,115 | 570,200 | 1,115 |
| 2025-03-26 | 1,103 | 1,111 | 1,100 | 1,107 | 229,200 | 1,107 |
| 2025-03-25 | 1,078 | 1,109 | 1,075 | 1,102 | 238,400 | 1,102 |
| 2025-03-24 | 1,085 | 1,088 | 1,073 | 1,074 | 191,300 | 1,074 |
| 2025-03-21 | 1,087 | 1,098 | 1,079 | 1,079 | 651,900 | 1,079 |
| 2025-03-19 | 1,088 | 1,090 | 1,082 | 1,082 | 115,000 | 1,082 |
| 2025-03-18 | 1,088 | 1,095 | 1,086 | 1,087 | 114,000 | 1,087 |
| 2025-03-17 | 1,097 | 1,099 | 1,087 | 1,087 | 142,800 | 1,087 |
| 2025-03-14 | 1,090 | 1,100 | 1,086 | 1,093 | 90,000 | 1,093 |
| 2025-03-13 | 1,085 | 1,097 | 1,082 | 1,090 | 69,400 | 1,090 |
| 2025-03-12 | 1,081 | 1,093 | 1,081 | 1,089 | 65,400 | 1,089 |
| 2025-03-11 | 1,094 | 1,094 | 1,079 | 1,084 | 141,600 | 1,084 |
| 2025-03-10 | 1,110 | 1,115 | 1,096 | 1,098 | 90,200 | 1,098 |
| 2025-03-07 | 1,095 | 1,107 | 1,088 | 1,107 | 100,000 | 1,107 |
| 2025-03-06 | 1,096 | 1,106 | 1,091 | 1,106 | 129,100 | 1,106 |
| 2025-03-05 | 1,095 | 1,100 | 1,085 | 1,087 | 150,600 | 1,087 |
| 2025-03-04 | 1,084 | 1,092 | 1,081 | 1,088 | 60,900 | 1,088 |
| 2025-03-03 | 1,080 | 1,092 | 1,071 | 1,092 | 82,600 | 1,092 |
| 2025-02-28 | 1,088 | 1,098 | 1,075 | 1,075 | 93,600 | 1,075 |
| 2025-02-27 | 1,085 | 1,097 | 1,081 | 1,092 | 77,300 | 1,092 |
| 2025-02-26 | 1,080 | 1,084 | 1,069 | 1,082 | 95,300 | 1,082 |
| 2025-02-25 | 1,073 | 1,096 | 1,072 | 1,086 | 85,900 | 1,086 |
| 2025-02-21 | 1,099 | 1,099 | 1,077 | 1,078 | 74,500 | 1,078 |
| 2025-02-20 | 1,097 | 1,098 | 1,085 | 1,092 | 98,800 | 1,092 |
| 2025-02-19 | 1,073 | 1,099 | 1,064 | 1,097 | 101,300 | 1,097 |
| 2025-02-18 | 1,075 | 1,077 | 1,060 | 1,071 | 75,800 | 1,071 |
| 2025-02-17 | 1,098 | 1,098 | 1,070 | 1,070 | 63,500 | 1,070 |
| 2025-02-14 | 1,093 | 1,099 | 1,080 | 1,088 | 90,100 | 1,088 |
| 2025-02-13 | 1,060 | 1,106 | 1,052 | 1,087 | 280,000 | 1,087 |
| 2025-02-12 | 1,072 | 1,076 | 1,065 | 1,075 | 114,600 | 1,075 |
| 2025-02-10 | 1,063 | 1,073 | 1,060 | 1,067 | 151,900 | 1,067 |
| 2025-02-07 | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 | 1,061 |
| 2025-02-06 | 1,049 | 1,058 | 1,046 | 1,056 | 64,800 | 1,056 |
| 2025-02-05 | 1,046 | 1,053 | 1,043 | 1,045 | 76,600 | 1,045 |
| 2025-02-04 | 1,047 | 1,047 | 1,037 | 1,037 | 60,800 | 1,037 |
| 2025-02-03 | 1,051 | 1,051 | 1,037 | 1,038 | 81,900 | 1,038 |
| 2025-01-31 | 1,055 | 1,056 | 1,044 | 1,050 | 60,700 | 1,050 |
| 2025-01-30 | 1,050 | 1,055 | 1,041 | 1,055 | 107,300 | 1,055 |
| 2025-01-29 | 1,043 | 1,049 | 1,041 | 1,042 | 70,500 | 1,042 |
| 2025-01-28 | 1,042 | 1,052 | 1,040 | 1,042 | 117,000 | 1,042 |
| 2025-01-27 | 1,035 | 1,048 | 1,035 | 1,043 | 83,600 | 1,043 |
| 2025-01-24 | 1,036 | 1,043 | 1,033 | 1,033 | 75,000 | 1,033 |
| 2025-01-23 | 1,039 | 1,040 | 1,029 | 1,036 | 60,600 | 1,036 |
| 2025-01-22 | 1,021 | 1,033 | 1,020 | 1,033 | 55,600 | 1,033 |
| 2025-01-21 | 1,026 | 1,026 | 1,018 | 1,021 | 45,100 | 1,021 |
| 2025-01-20 | 1,011 | 1,022 | 1,010 | 1,019 | 61,700 | 1,019 |
| 2025-01-17 | 1,028 | 1,028 | 1,009 | 1,011 | 107,100 | 1,011 |
| 2025-01-16 | 1,032 | 1,036 | 1,019 | 1,028 | 93,900 | 1,028 |
| 2025-01-15 | 1,012 | 1,033 | 1,012 | 1,032 | 113,100 | 1,032 |
| 2025-01-14 | 1,020 | 1,021 | 1,005 | 1,009 | 172,600 | 1,009 |
| 2025-01-10 | 1,021 | 1,026 | 1,018 | 1,020 | 79,900 | 1,020 |
| 2025-01-09 | 1,031 | 1,031 | 1,018 | 1,018 | 187,400 | 1,018 |
| 2025-01-08 | 1,038 | 1,038 | 1,028 | 1,028 | 167,400 | 1,028 |
| 2025-01-07 | 1,051 | 1,051 | 1,038 | 1,038 | 127,700 | 1,038 |
| 2025-01-06 | 1,066 | 1,071 | 1,035 | 1,035 | 293,900 | 1,035 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株