7596 (株)魚力 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 | 2,363 | 2,377 | 2,356 | 2,360 | 12,200 | 2,360 |
| 2025-12-11 | 2,385 | 2,385 | 2,350 | 2,353 | 12,500 | 2,353 |
| 2025-12-10 | 2,366 | 2,380 | 2,366 | 2,369 | 10,500 | 2,369 |
| 2025-12-09 | 2,349 | 2,364 | 2,341 | 2,364 | 9,300 | 2,364 |
| 2025-12-08 | 2,343 | 2,355 | 2,340 | 2,340 | 10,800 | 2,340 |
| 2025-12-05 | 2,355 | 2,355 | 2,341 | 2,341 | 6,200 | 2,341 |
| 2025-12-04 | 2,346 | 2,360 | 2,346 | 2,351 | 7,700 | 2,351 |
| 2025-12-03 | 2,350 | 2,358 | 2,348 | 2,348 | 8,300 | 2,348 |
| 2025-12-02 | 2,351 | 2,358 | 2,346 | 2,357 | 7,000 | 2,357 |
| 2025-12-01 | 2,357 | 2,367 | 2,350 | 2,351 | 9,300 | 2,351 |
| 2025-11-28 | 2,355 | 2,365 | 2,355 | 2,357 | 7,700 | 2,357 |
| 2025-11-27 | 2,360 | 2,373 | 2,355 | 2,360 | 6,300 | 2,360 |
| 2025-11-26 | 2,371 | 2,375 | 2,356 | 2,365 | 10,000 | 2,365 |
| 2025-11-25 | 2,360 | 2,378 | 2,345 | 2,371 | 9,400 | 2,371 |
| 2025-11-21 | 2,333 | 2,376 | 2,333 | 2,375 | 10,200 | 2,375 |
| 2025-11-20 | 2,335 | 2,352 | 2,334 | 2,339 | 9,200 | 2,339 |
| 2025-11-19 | 2,339 | 2,359 | 2,333 | 2,334 | 8,900 | 2,334 |
| 2025-11-18 | 2,346 | 2,360 | 2,337 | 2,339 | 7,400 | 2,339 |
| 2025-11-17 | 2,356 | 2,356 | 2,328 | 2,346 | 15,400 | 2,346 |
| 2025-11-14 | 2,380 | 2,391 | 2,370 | 2,374 | 9,400 | 2,374 |
| 2025-11-13 | 2,372 | 2,390 | 2,372 | 2,383 | 4,400 | 2,383 |
| 2025-11-12 | 2,354 | 2,394 | 2,354 | 2,372 | 16,300 | 2,372 |
| 2025-11-11 | 2,335 | 2,355 | 2,333 | 2,355 | 7,400 | 2,355 |
| 2025-11-10 | 2,337 | 2,355 | 2,326 | 2,353 | 8,400 | 2,353 |
| 2025-11-07 | 2,311 | 2,350 | 2,311 | 2,337 | 9,300 | 2,337 |
| 2025-11-06 | 2,307 | 2,330 | 2,302 | 2,311 | 6,900 | 2,311 |
| 2025-11-05 | 2,330 | 2,330 | 2,307 | 2,307 | 10,000 | 2,307 |
| 2025-11-04 | 2,297 | 2,331 | 2,286 | 2,319 | 12,300 | 2,319 |
| 2025-10-31 | 2,282 | 2,307 | 2,282 | 2,297 | 11,600 | 2,297 |
| 2025-10-30 | 2,282 | 2,295 | 2,280 | 2,282 | 18,500 | 2,282 |
| 2025-10-29 | 2,346 | 2,346 | 2,286 | 2,290 | 24,200 | 2,290 |
| 2025-10-28 | 2,346 | 2,350 | 2,321 | 2,331 | 13,600 | 2,331 |
| 2025-10-27 | 2,343 | 2,365 | 2,343 | 2,363 | 8,100 | 2,363 |
| 2025-10-24 | 2,351 | 2,357 | 2,340 | 2,340 | 8,200 | 2,340 |
| 2025-10-23 | 2,353 | 2,368 | 2,350 | 2,354 | 6,700 | 2,354 |
| 2025-10-22 | 2,345 | 2,360 | 2,345 | 2,359 | 6,500 | 2,359 |
| 2025-10-21 | 2,337 | 2,343 | 2,335 | 2,340 | 9,700 | 2,340 |
| 2025-10-20 | 2,340 | 2,352 | 2,329 | 2,338 | 12,200 | 2,338 |
| 2025-10-17 | 2,314 | 2,329 | 2,308 | 2,329 | 10,900 | 2,329 |
| 2025-10-16 | 2,321 | 2,331 | 2,308 | 2,312 | 10,800 | 2,312 |
| 2025-10-15 | 2,330 | 2,345 | 2,321 | 2,325 | 14,900 | 2,325 |
| 2025-10-14 | 2,315 | 2,331 | 2,300 | 2,319 | 20,500 | 2,319 |
| 2025-10-10 | 2,332 | 2,338 | 2,314 | 2,325 | 19,500 | 2,325 |
| 2025-10-09 | 2,370 | 2,372 | 2,336 | 2,340 | 30,100 | 2,340 |
| 2025-10-08 | 2,380 | 2,391 | 2,372 | 2,372 | 12,200 | 2,372 |
| 2025-10-07 | 2,386 | 2,387 | 2,365 | 2,380 | 15,300 | 2,380 |
| 2025-10-06 | 2,384 | 2,392 | 2,375 | 2,392 | 27,400 | 2,392 |
| 2025-10-03 | 2,380 | 2,385 | 2,366 | 2,366 | 15,000 | 2,366 |
| 2025-10-02 | 2,400 | 2,403 | 2,372 | 2,372 | 30,200 | 2,372 |
| 2025-10-01 | 2,436 | 2,436 | 2,393 | 2,394 | 31,600 | 2,394 |
| 2025-09-30 | 2,462 | 2,462 | 2,427 | 2,436 | 24,800 | 2,436 |
| 2025-09-29 | 2,502 | 2,508 | 2,450 | 2,450 | 116,600 | 2,450 |
| 2025-09-26 | 2,559 | 2,577 | 2,553 | 2,553 | 72,200 | 2,553 |
| 2025-09-25 | 2,548 | 2,554 | 2,541 | 2,541 | 44,500 | 2,541 |
| 2025-09-24 | 2,562 | 2,565 | 2,550 | 2,550 | 35,900 | 2,550 |
| 2025-09-22 | 2,572 | 2,580 | 2,562 | 2,567 | 16,600 | 2,567 |
| 2025-09-19 | 2,581 | 2,582 | 2,562 | 2,573 | 20,200 | 2,573 |
| 2025-09-18 | 2,568 | 2,580 | 2,559 | 2,574 | 20,000 | 2,574 |
| 2025-09-17 | 2,587 | 2,587 | 2,566 | 2,570 | 15,800 | 2,570 |
| 2025-09-16 | 2,587 | 2,598 | 2,577 | 2,588 | 23,300 | 2,588 |
| 2025-09-12 | 2,600 | 2,608 | 2,587 | 2,588 | 22,200 | 2,588 |
| 2025-09-11 | 2,600 | 2,606 | 2,581 | 2,591 | 20,000 | 2,591 |
| 2025-09-10 | 2,608 | 2,617 | 2,600 | 2,600 | 11,400 | 2,600 |
| 2025-09-09 | 2,634 | 2,634 | 2,599 | 2,600 | 17,300 | 2,600 |
| 2025-09-08 | 2,650 | 2,670 | 2,610 | 2,614 | 36,700 | 2,614 |
| 2025-09-05 | 2,609 | 2,627 | 2,607 | 2,621 | 16,700 | 2,621 |
| 2025-09-04 | 2,609 | 2,610 | 2,580 | 2,607 | 49,700 | 2,607 |
| 2025-09-03 | 2,584 | 2,641 | 2,584 | 2,620 | 33,400 | 2,620 |
| 2025-09-02 | 2,544 | 2,616 | 2,544 | 2,567 | 52,600 | 2,567 |
| 2025-09-01 | 2,475 | 2,530 | 2,475 | 2,527 | 91,500 | 2,527 |
| 2025-08-29 | 2,500 | 2,500 | 2,475 | 2,475 | 64,300 | 2,475 |
| 2025-08-28 | 2,468 | 2,484 | 2,461 | 2,484 | 87,400 | 2,484 |
| 2025-08-27 | 2,466 | 2,476 | 2,466 | 2,476 | 44,900 | 2,476 |
| 2025-08-26 | 2,469 | 2,473 | 2,466 | 2,467 | 22,300 | 2,467 |
| 2025-08-25 | 2,483 | 2,483 | 2,466 | 2,471 | 21,300 | 2,471 |
| 2025-08-22 | 2,474 | 2,483 | 2,460 | 2,482 | 15,700 | 2,482 |
| 2025-08-21 | 2,483 | 2,483 | 2,475 | 2,477 | 16,200 | 2,477 |
| 2025-08-20 | 2,475 | 2,480 | 2,475 | 2,480 | 7,400 | 2,480 |
| 2025-08-19 | 2,483 | 2,483 | 2,475 | 2,475 | 10,900 | 2,475 |
| 2025-08-18 | 2,491 | 2,491 | 2,480 | 2,480 | 8,900 | 2,480 |
| 2025-08-15 | 2,489 | 2,489 | 2,475 | 2,483 | 14,300 | 2,483 |
| 2025-08-14 | 2,481 | 2,495 | 2,481 | 2,494 | 11,500 | 2,494 |
| 2025-08-13 | 2,491 | 2,496 | 2,480 | 2,491 | 9,400 | 2,491 |
| 2025-08-12 | 2,477 | 2,500 | 2,474 | 2,491 | 15,700 | 2,491 |
| 2025-08-08 | 2,484 | 2,494 | 2,466 | 2,494 | 8,500 | 2,494 |
| 2025-08-07 | 2,474 | 2,482 | 2,469 | 2,482 | 7,600 | 2,482 |
| 2025-08-06 | 2,480 | 2,493 | 2,468 | 2,474 | 4,200 | 2,474 |
| 2025-08-05 | 2,488 | 2,492 | 2,480 | 2,480 | 6,300 | 2,480 |
| 2025-08-04 | 2,451 | 2,487 | 2,451 | 2,487 | 7,000 | 2,487 |
| 2025-08-01 | 2,458 | 2,476 | 2,444 | 2,476 | 10,600 | 2,476 |
| 2025-07-31 | 2,444 | 2,450 | 2,421 | 2,448 | 8,700 | 2,448 |
| 2025-07-30 | 2,441 | 2,456 | 2,420 | 2,420 | 11,800 | 2,420 |
| 2025-07-29 | 2,467 | 2,468 | 2,442 | 2,442 | 8,300 | 2,442 |
| 2025-07-28 | 2,465 | 2,488 | 2,465 | 2,466 | 7,400 | 2,466 |
| 2025-07-25 | 2,473 | 2,483 | 2,459 | 2,465 | 8,400 | 2,465 |
| 2025-07-24 | 2,463 | 2,474 | 2,451 | 2,460 | 5,500 | 2,460 |
| 2025-07-23 | 2,443 | 2,466 | 2,437 | 2,466 | 8,500 | 2,466 |
| 2025-07-22 | 2,456 | 2,464 | 2,442 | 2,443 | 4,900 | 2,443 |
| 2025-07-18 | 2,458 | 2,458 | 2,440 | 2,442 | 4,200 | 2,442 |
| 2025-07-17 | 2,431 | 2,456 | 2,431 | 2,453 | 4,100 | 2,453 |
| 2025-07-16 | 2,436 | 2,458 | 2,435 | 2,435 | 6,700 | 2,435 |
| 2025-07-15 | 2,463 | 2,463 | 2,436 | 2,436 | 3,000 | 2,436 |
| 2025-07-14 | 2,456 | 2,458 | 2,435 | 2,450 | 9,700 | 2,450 |
| 2025-07-11 | 2,420 | 2,447 | 2,419 | 2,447 | 4,400 | 2,447 |
| 2025-07-10 | 2,436 | 2,436 | 2,412 | 2,412 | 9,000 | 2,412 |
| 2025-07-09 | 2,423 | 2,435 | 2,423 | 2,423 | 4,600 | 2,423 |
| 2025-07-08 | 2,433 | 2,433 | 2,418 | 2,420 | 7,500 | 2,420 |
| 2025-07-07 | 2,432 | 2,436 | 2,420 | 2,420 | 4,600 | 2,420 |
| 2025-07-04 | 2,430 | 2,433 | 2,418 | 2,432 | 3,800 | 2,432 |
| 2025-07-03 | 2,422 | 2,445 | 2,421 | 2,424 | 4,200 | 2,424 |
| 2025-07-02 | 2,439 | 2,439 | 2,422 | 2,424 | 5,100 | 2,424 |
| 2025-07-01 | 2,430 | 2,455 | 2,424 | 2,424 | 6,300 | 2,424 |
| 2025-06-30 | 2,429 | 2,458 | 2,427 | 2,432 | 9,400 | 2,432 |
| 2025-06-27 | 2,425 | 2,439 | 2,422 | 2,439 | 6,500 | 2,439 |
| 2025-06-26 | 2,409 | 2,432 | 2,409 | 2,429 | 8,700 | 2,429 |
| 2025-06-25 | 2,420 | 2,420 | 2,403 | 2,415 | 8,400 | 2,415 |
| 2025-06-24 | 2,438 | 2,439 | 2,421 | 2,422 | 2,300 | 2,422 |
| 2025-06-23 | 2,420 | 2,441 | 2,419 | 2,419 | 3,900 | 2,419 |
| 2025-06-20 | 2,447 | 2,449 | 2,420 | 2,420 | 7,200 | 2,420 |
| 2025-06-19 | 2,434 | 2,442 | 2,417 | 2,442 | 4,500 | 2,442 |
| 2025-06-18 | 2,433 | 2,433 | 2,421 | 2,427 | 3,800 | 2,427 |
| 2025-06-17 | 2,440 | 2,440 | 2,413 | 2,415 | 5,000 | 2,415 |
| 2025-06-16 | 2,403 | 2,441 | 2,403 | 2,441 | 9,500 | 2,441 |
| 2025-06-13 | 2,405 | 2,417 | 2,404 | 2,407 | 8,500 | 2,407 |
| 2025-06-12 | 2,408 | 2,415 | 2,400 | 2,415 | 6,300 | 2,415 |
| 2025-06-11 | 2,414 | 2,423 | 2,401 | 2,415 | 6,200 | 2,415 |
| 2025-06-10 | 2,401 | 2,412 | 2,400 | 2,400 | 4,200 | 2,400 |
| 2025-06-09 | 2,403 | 2,411 | 2,401 | 2,401 | 4,000 | 2,401 |
| 2025-06-06 | 2,400 | 2,410 | 2,399 | 2,399 | 3,800 | 2,399 |
| 2025-06-05 | 2,402 | 2,410 | 2,400 | 2,400 | 4,700 | 2,400 |
| 2025-06-04 | 2,406 | 2,417 | 2,403 | 2,404 | 4,800 | 2,404 |
| 2025-06-03 | 2,423 | 2,423 | 2,406 | 2,406 | 4,200 | 2,406 |
| 2025-06-02 | 2,430 | 2,434 | 2,406 | 2,426 | 6,700 | 2,426 |
| 2025-05-30 | 2,397 | 2,436 | 2,397 | 2,436 | 7,500 | 2,436 |
| 2025-05-29 | 2,393 | 2,418 | 2,393 | 2,418 | 6,900 | 2,418 |
| 2025-05-28 | 2,407 | 2,411 | 2,392 | 2,392 | 6,100 | 2,392 |
| 2025-05-27 | 2,403 | 2,404 | 2,383 | 2,391 | 5,700 | 2,391 |
| 2025-05-26 | 2,388 | 2,407 | 2,388 | 2,395 | 4,700 | 2,395 |
| 2025-05-23 | 2,390 | 2,406 | 2,387 | 2,387 | 4,100 | 2,387 |
| 2025-05-22 | 2,401 | 2,403 | 2,387 | 2,390 | 5,700 | 2,390 |
| 2025-05-21 | 2,417 | 2,417 | 2,396 | 2,405 | 7,700 | 2,405 |
| 2025-05-20 | 2,419 | 2,419 | 2,403 | 2,403 | 8,100 | 2,403 |
| 2025-05-19 | 2,410 | 2,417 | 2,404 | 2,416 | 4,700 | 2,416 |
| 2025-05-16 | 2,405 | 2,423 | 2,396 | 2,410 | 9,300 | 2,410 |
| 2025-05-15 | 2,423 | 2,429 | 2,406 | 2,406 | 5,600 | 2,406 |
| 2025-05-14 | 2,432 | 2,440 | 2,405 | 2,427 | 9,000 | 2,427 |
| 2025-05-13 | 2,445 | 2,450 | 2,437 | 2,437 | 5,200 | 2,437 |
| 2025-05-12 | 2,433 | 2,460 | 2,433 | 2,445 | 8,900 | 2,445 |
| 2025-05-09 | 2,488 | 2,488 | 2,400 | 2,452 | 27,000 | 2,452 |
| 2025-05-08 | 2,419 | 2,489 | 2,419 | 2,489 | 7,700 | 2,489 |
| 2025-05-07 | 2,419 | 2,540 | 2,400 | 2,433 | 47,800 | 2,433 |
| 2025-05-02 | 2,454 | 2,482 | 2,400 | 2,450 | 19,300 | 2,450 |
| 2025-05-01 | 2,427 | 2,446 | 2,421 | 2,441 | 5,400 | 2,441 |
| 2025-04-30 | 2,460 | 2,460 | 2,426 | 2,445 | 5,600 | 2,445 |
| 2025-04-28 | 2,478 | 2,478 | 2,430 | 2,460 | 5,300 | 2,460 |
| 2025-04-25 | 2,450 | 2,450 | 2,436 | 2,436 | 6,100 | 2,436 |
| 2025-04-24 | 2,491 | 2,491 | 2,441 | 2,466 | 7,700 | 2,466 |
| 2025-04-23 | 2,481 | 2,488 | 2,461 | 2,488 | 11,100 | 2,488 |
| 2025-04-22 | 2,464 | 2,490 | 2,456 | 2,480 | 10,400 | 2,480 |
| 2025-04-21 | 2,447 | 2,463 | 2,428 | 2,459 | 7,300 | 2,459 |
| 2025-04-18 | 2,418 | 2,445 | 2,418 | 2,445 | 11,200 | 2,445 |
| 2025-04-17 | 2,401 | 2,415 | 2,401 | 2,401 | 2,900 | 2,401 |
| 2025-04-16 | 2,400 | 2,419 | 2,400 | 2,401 | 3,800 | 2,401 |
| 2025-04-15 | 2,417 | 2,420 | 2,400 | 2,400 | 3,900 | 2,400 |
| 2025-04-14 | 2,420 | 2,420 | 2,369 | 2,397 | 10,400 | 2,397 |
| 2025-04-11 | 2,401 | 2,420 | 2,360 | 2,420 | 4,800 | 2,420 |
| 2025-04-10 | 2,390 | 2,409 | 2,350 | 2,392 | 8,300 | 2,392 |
| 2025-04-09 | 2,340 | 2,358 | 2,310 | 2,311 | 9,500 | 2,311 |
| 2025-04-08 | 2,300 | 2,360 | 2,251 | 2,347 | 11,100 | 2,347 |
| 2025-04-07 | 2,300 | 2,308 | 2,238 | 2,238 | 24,100 | 2,238 |
| 2025-04-04 | 2,358 | 2,358 | 2,300 | 2,309 | 26,000 | 2,309 |
| 2025-04-03 | 2,377 | 2,409 | 2,360 | 2,372 | 14,700 | 2,372 |
| 2025-04-02 | 2,421 | 2,421 | 2,390 | 2,390 | 11,200 | 2,390 |
| 2025-04-01 | 2,394 | 2,420 | 2,394 | 2,397 | 6,800 | 2,397 |
| 2025-03-31 | 2,410 | 2,414 | 2,390 | 2,391 | 21,100 | 2,391 |
| 2025-03-28 | 2,412 | 2,448 | 2,412 | 2,415 | 14,200 | 2,415 |
| 2025-03-27 | 2,442 | 2,480 | 2,442 | 2,480 | 18,300 | 2,480 |
| 2025-03-26 | 2,438 | 2,459 | 2,438 | 2,459 | 11,400 | 2,459 |
| 2025-03-25 | 2,441 | 2,452 | 2,441 | 2,441 | 3,500 | 2,441 |
| 2025-03-24 | 2,474 | 2,474 | 2,440 | 2,441 | 7,500 | 2,441 |
| 2025-03-21 | 2,460 | 2,470 | 2,454 | 2,454 | 6,800 | 2,454 |
| 2025-03-19 | 2,459 | 2,472 | 2,457 | 2,472 | 2,300 | 2,472 |
| 2025-03-18 | 2,469 | 2,475 | 2,455 | 2,459 | 8,500 | 2,459 |
| 2025-03-17 | 2,453 | 2,477 | 2,452 | 2,455 | 5,200 | 2,455 |
| 2025-03-14 | 2,469 | 2,469 | 2,451 | 2,451 | 8,300 | 2,451 |
| 2025-03-13 | 2,469 | 2,469 | 2,446 | 2,451 | 6,500 | 2,451 |
| 2025-03-12 | 2,448 | 2,466 | 2,448 | 2,466 | 4,100 | 2,466 |
| 2025-03-11 | 2,454 | 2,454 | 2,433 | 2,436 | 5,600 | 2,436 |
| 2025-03-10 | 2,463 | 2,468 | 2,451 | 2,455 | 4,300 | 2,455 |
| 2025-03-07 | 2,470 | 2,470 | 2,435 | 2,460 | 6,000 | 2,460 |
| 2025-03-06 | 2,450 | 2,468 | 2,450 | 2,468 | 5,200 | 2,468 |
| 2025-03-05 | 2,444 | 2,463 | 2,427 | 2,460 | 5,600 | 2,460 |
| 2025-03-04 | 2,444 | 2,460 | 2,411 | 2,427 | 5,900 | 2,427 |
| 2025-03-03 | 2,443 | 2,445 | 2,430 | 2,440 | 4,400 | 2,440 |
| 2025-02-28 | 2,423 | 2,432 | 2,402 | 2,407 | 5,000 | 2,407 |
| 2025-02-27 | 2,399 | 2,422 | 2,399 | 2,420 | 3,600 | 2,420 |
| 2025-02-26 | 2,451 | 2,451 | 2,397 | 2,399 | 15,300 | 2,399 |
| 2025-02-25 | 2,400 | 2,413 | 2,395 | 2,396 | 6,500 | 2,396 |
| 2025-02-21 | 2,410 | 2,415 | 2,401 | 2,402 | 2,600 | 2,402 |
| 2025-02-20 | 2,427 | 2,430 | 2,400 | 2,408 | 9,900 | 2,408 |
| 2025-02-19 | 2,423 | 2,443 | 2,423 | 2,430 | 3,700 | 2,430 |
| 2025-02-18 | 2,446 | 2,446 | 2,425 | 2,425 | 3,100 | 2,425 |
| 2025-02-17 | 2,425 | 2,462 | 2,425 | 2,454 | 2,200 | 2,454 |
| 2025-02-14 | 2,445 | 2,455 | 2,425 | 2,425 | 3,700 | 2,425 |
| 2025-02-13 | 2,428 | 2,447 | 2,420 | 2,445 | 4,800 | 2,445 |
| 2025-02-12 | 2,423 | 2,424 | 2,412 | 2,412 | 3,700 | 2,412 |
| 2025-02-10 | 2,414 | 2,433 | 2,414 | 2,414 | 4,700 | 2,414 |
| 2025-02-07 | 2,429 | 2,450 | 2,413 | 2,430 | 4,700 | 2,430 |
| 2025-02-06 | 2,438 | 2,438 | 2,413 | 2,429 | 1,400 | 2,429 |
| 2025-02-05 | 2,419 | 2,457 | 2,411 | 2,414 | 5,800 | 2,414 |
| 2025-02-04 | 2,415 | 2,459 | 2,400 | 2,400 | 9,500 | 2,400 |
| 2025-02-03 | 2,442 | 2,470 | 2,400 | 2,400 | 13,800 | 2,400 |
| 2025-01-31 | 2,473 | 2,480 | 2,425 | 2,480 | 6,000 | 2,480 |
| 2025-01-30 | 2,466 | 2,490 | 2,460 | 2,473 | 7,300 | 2,473 |
| 2025-01-29 | 2,455 | 2,468 | 2,455 | 2,458 | 1,800 | 2,458 |
| 2025-01-28 | 2,445 | 2,460 | 2,440 | 2,455 | 4,600 | 2,455 |
| 2025-01-27 | 2,411 | 2,450 | 2,411 | 2,445 | 4,200 | 2,445 |
| 2025-01-24 | 2,421 | 2,427 | 2,403 | 2,408 | 2,200 | 2,408 |
| 2025-01-23 | 2,417 | 2,424 | 2,401 | 2,401 | 5,800 | 2,401 |
| 2025-01-22 | 2,416 | 2,429 | 2,416 | 2,420 | 1,000 | 2,420 |
| 2025-01-21 | 2,401 | 2,440 | 2,398 | 2,416 | 3,600 | 2,416 |
| 2025-01-20 | 2,404 | 2,420 | 2,400 | 2,401 | 4,000 | 2,401 |
| 2025-01-17 | 2,414 | 2,414 | 2,395 | 2,396 | 6,000 | 2,396 |
| 2025-01-16 | 2,401 | 2,437 | 2,401 | 2,414 | 6,000 | 2,414 |
| 2025-01-15 | 2,393 | 2,418 | 2,392 | 2,401 | 8,800 | 2,401 |
| 2025-01-14 | 2,388 | 2,409 | 2,388 | 2,394 | 8,100 | 2,394 |
| 2025-01-10 | 2,403 | 2,404 | 2,386 | 2,388 | 10,600 | 2,388 |
| 2025-01-09 | 2,431 | 2,436 | 2,400 | 2,400 | 11,000 | 2,400 |
| 2025-01-08 | 2,441 | 2,442 | 2,431 | 2,431 | 7,000 | 2,431 |
| 2025-01-07 | 2,448 | 2,455 | 2,440 | 2,441 | 6,900 | 2,441 |
| 2025-01-06 | 2,468 | 2,485 | 2,449 | 2,449 | 10,100 | 2,449 |
分割・併合履歴 ： [2002-09-25]1株→2株