7760 IMV(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 | 2,177 | 2,228 | 2,154 | 2,214 | 117,000 | 2,214 |
| 2025-12-11 | 2,182 | 2,192 | 2,109 | 2,132 | 72,800 | 2,132 |
| 2025-12-10 | 2,202 | 2,235 | 2,166 | 2,190 | 111,300 | 2,190 |
| 2025-12-09 | 2,208 | 2,223 | 2,156 | 2,211 | 144,300 | 2,211 |
| 2025-12-08 | 2,219 | 2,222 | 2,156 | 2,174 | 105,200 | 2,174 |
| 2025-12-05 | 2,118 | 2,207 | 2,103 | 2,195 | 150,700 | 2,195 |
| 2025-12-04 | 2,088 | 2,112 | 2,070 | 2,111 | 89,000 | 2,111 |
| 2025-12-03 | 2,050 | 2,085 | 2,032 | 2,064 | 73,100 | 2,064 |
| 2025-12-02 | 2,127 | 2,127 | 2,015 | 2,066 | 112,400 | 2,066 |
| 2025-12-01 | 2,180 | 2,180 | 2,065 | 2,077 | 99,200 | 2,077 |
| 2025-11-28 | 2,184 | 2,209 | 2,149 | 2,179 | 128,900 | 2,179 |
| 2025-11-27 | 2,048 | 2,178 | 2,048 | 2,178 | 229,100 | 2,178 |
| 2025-11-26 | 1,980 | 2,039 | 1,975 | 2,021 | 112,300 | 2,021 |
| 2025-11-25 | 2,005 | 2,038 | 1,960 | 1,966 | 158,700 | 1,966 |
| 2025-11-21 | 1,982 | 2,048 | 1,982 | 2,005 | 162,400 | 2,005 |
| 2025-11-20 | 2,055 | 2,065 | 2,004 | 2,054 | 117,500 | 2,054 |
| 2025-11-19 | 2,050 | 2,085 | 1,970 | 1,991 | 213,000 | 1,991 |
| 2025-11-18 | 2,083 | 2,126 | 2,050 | 2,050 | 210,600 | 2,050 |
| 2025-11-17 | 1,985 | 2,138 | 1,970 | 2,133 | 229,000 | 2,133 |
| 2025-11-14 | 2,041 | 2,095 | 1,980 | 1,985 | 224,500 | 1,985 |
| 2025-11-13 | 2,058 | 2,107 | 2,040 | 2,091 | 131,600 | 2,091 |
| 2025-11-12 | 2,022 | 2,132 | 2,002 | 2,104 | 215,100 | 2,104 |
| 2025-11-11 | 2,176 | 2,179 | 1,996 | 2,022 | 313,400 | 2,022 |
| 2025-11-10 | 2,001 | 2,263 | 1,990 | 2,140 | 592,900 | 2,140 |
| 2025-11-07 | 2,080 | 2,094 | 1,990 | 2,074 | 438,800 | 2,074 |
| 2025-11-06 | 2,072 | 2,095 | 2,030 | 2,078 | 191,500 | 2,078 |
| 2025-11-05 | 1,982 | 2,053 | 1,942 | 2,050 | 194,000 | 2,050 |
| 2025-11-04 | 2,033 | 2,089 | 1,991 | 1,996 | 249,000 | 1,996 |
| 2025-10-31 | 2,002 | 2,032 | 1,981 | 2,009 | 117,700 | 2,009 |
| 2025-10-30 | 1,912 | 2,002 | 1,895 | 1,995 | 194,200 | 1,995 |
| 2025-10-29 | 1,962 | 1,990 | 1,855 | 1,899 | 193,700 | 1,899 |
| 2025-10-28 | 2,063 | 2,063 | 1,936 | 1,944 | 191,100 | 1,944 |
| 2025-10-27 | 2,078 | 2,078 | 2,006 | 2,041 | 356,100 | 2,041 |
| 2025-10-24 | 2,000 | 2,051 | 1,930 | 1,999 | 352,100 | 1,999 |
| 2025-10-23 | 1,855 | 1,970 | 1,828 | 1,935 | 128,500 | 1,935 |
| 2025-10-22 | 1,862 | 1,925 | 1,845 | 1,895 | 104,700 | 1,895 |
| 2025-10-21 | 1,970 | 1,970 | 1,854 | 1,860 | 193,700 | 1,860 |
| 2025-10-20 | 1,911 | 1,986 | 1,876 | 1,976 | 179,500 | 1,976 |
| 2025-10-17 | 1,887 | 1,944 | 1,831 | 1,876 | 146,200 | 1,876 |
| 2025-10-16 | 1,844 | 1,860 | 1,816 | 1,854 | 58,000 | 1,854 |
| 2025-10-15 | 1,765 | 1,817 | 1,752 | 1,814 | 75,300 | 1,814 |
| 2025-10-14 | 1,791 | 1,821 | 1,736 | 1,739 | 142,600 | 1,739 |
| 2025-10-10 | 1,925 | 1,925 | 1,800 | 1,807 | 166,300 | 1,807 |
| 2025-10-09 | 2,030 | 2,030 | 1,919 | 1,944 | 125,200 | 1,944 |
| 2025-10-08 | 2,000 | 2,063 | 1,985 | 2,020 | 117,100 | 2,020 |
| 2025-10-07 | 2,027 | 2,060 | 1,954 | 2,000 | 154,400 | 2,000 |
| 2025-10-06 | 2,031 | 2,133 | 1,975 | 2,026 | 313,700 | 2,026 |
| 2025-10-03 | 1,758 | 1,911 | 1,751 | 1,911 | 104,700 | 1,911 |
| 2025-10-02 | 1,790 | 1,805 | 1,757 | 1,758 | 59,600 | 1,758 |
| 2025-10-01 | 1,840 | 1,840 | 1,769 | 1,781 | 85,400 | 1,781 |
| 2025-09-30 | 1,918 | 1,920 | 1,856 | 1,862 | 57,800 | 1,862 |
| 2025-09-29 | 1,927 | 1,936 | 1,883 | 1,905 | 64,300 | 1,905 |
| 2025-09-26 | 1,914 | 1,998 | 1,886 | 1,957 | 113,900 | 1,957 |
| 2025-09-25 | 1,874 | 1,919 | 1,863 | 1,914 | 89,800 | 1,914 |
| 2025-09-24 | 1,925 | 1,925 | 1,873 | 1,897 | 108,500 | 1,897 |
| 2025-09-22 | 1,954 | 1,998 | 1,929 | 1,929 | 70,300 | 1,929 |
| 2025-09-19 | 1,949 | 1,976 | 1,871 | 1,938 | 132,500 | 1,938 |
| 2025-09-18 | 1,884 | 1,978 | 1,875 | 1,946 | 143,200 | 1,946 |
| 2025-09-17 | 1,913 | 1,945 | 1,878 | 1,892 | 153,800 | 1,892 |
| 2025-09-16 | 1,863 | 1,915 | 1,863 | 1,887 | 91,000 | 1,887 |
| 2025-09-12 | 1,819 | 1,874 | 1,803 | 1,860 | 78,000 | 1,860 |
| 2025-09-11 | 1,795 | 1,833 | 1,776 | 1,809 | 107,700 | 1,809 |
| 2025-09-10 | 1,801 | 1,814 | 1,764 | 1,798 | 67,400 | 1,798 |
| 2025-09-09 | 1,731 | 1,856 | 1,731 | 1,816 | 234,900 | 1,816 |
| 2025-09-08 | 1,770 | 1,780 | 1,702 | 1,731 | 107,900 | 1,731 |
| 2025-09-05 | 1,785 | 1,785 | 1,728 | 1,745 | 134,600 | 1,745 |
| 2025-09-04 | 1,713 | 1,745 | 1,684 | 1,745 | 87,700 | 1,745 |
| 2025-09-03 | 1,713 | 1,734 | 1,691 | 1,703 | 111,700 | 1,703 |
| 2025-09-02 | 1,734 | 1,786 | 1,721 | 1,728 | 125,500 | 1,728 |
| 2025-09-01 | 1,718 | 1,766 | 1,694 | 1,713 | 144,500 | 1,713 |
| 2025-08-29 | 1,803 | 1,807 | 1,752 | 1,758 | 138,400 | 1,758 |
| 2025-08-28 | 1,817 | 1,817 | 1,777 | 1,795 | 102,500 | 1,795 |
| 2025-08-27 | 1,897 | 1,907 | 1,804 | 1,827 | 116,900 | 1,827 |
| 2025-08-26 | 1,968 | 1,983 | 1,869 | 1,875 | 152,300 | 1,875 |
| 2025-08-25 | 2,019 | 2,042 | 1,948 | 1,960 | 162,100 | 1,960 |
| 2025-08-22 | 2,005 | 2,044 | 1,990 | 2,011 | 142,400 | 2,011 |
| 2025-08-21 | 1,949 | 2,012 | 1,946 | 1,990 | 115,400 | 1,990 |
| 2025-08-20 | 1,890 | 1,974 | 1,885 | 1,969 | 92,500 | 1,969 |
| 2025-08-19 | 1,976 | 2,012 | 1,903 | 1,912 | 118,900 | 1,912 |
| 2025-08-18 | 1,865 | 1,959 | 1,861 | 1,948 | 137,500 | 1,948 |
| 2025-08-15 | 1,928 | 1,928 | 1,861 | 1,888 | 124,800 | 1,888 |
| 2025-08-14 | 1,958 | 1,971 | 1,910 | 1,928 | 89,500 | 1,928 |
| 2025-08-13 | 1,960 | 2,036 | 1,929 | 1,978 | 201,100 | 1,978 |
| 2025-08-12 | 1,933 | 1,978 | 1,880 | 1,946 | 381,500 | 1,946 |
| 2025-08-08 | 2,000 | 2,040 | 1,951 | 2,015 | 295,600 | 2,015 |
| 2025-08-07 | 1,970 | 2,034 | 1,970 | 2,003 | 345,900 | 2,003 |
| 2025-08-06 | 1,862 | 1,931 | 1,856 | 1,898 | 155,400 | 1,898 |
| 2025-08-05 | 1,850 | 1,893 | 1,831 | 1,875 | 118,300 | 1,875 |
| 2025-08-04 | 1,779 | 1,850 | 1,748 | 1,850 | 163,400 | 1,850 |
| 2025-08-01 | 1,812 | 1,830 | 1,762 | 1,819 | 145,900 | 1,819 |
| 2025-07-31 | 1,760 | 1,806 | 1,760 | 1,797 | 136,300 | 1,797 |
| 2025-07-30 | 1,730 | 1,750 | 1,707 | 1,745 | 73,800 | 1,745 |
| 2025-07-29 | 1,738 | 1,766 | 1,710 | 1,730 | 83,900 | 1,730 |
| 2025-07-28 | 1,716 | 1,785 | 1,716 | 1,740 | 122,500 | 1,740 |
| 2025-07-25 | 1,718 | 1,774 | 1,710 | 1,717 | 191,300 | 1,717 |
| 2025-07-24 | 1,682 | 1,745 | 1,663 | 1,727 | 250,400 | 1,727 |
| 2025-07-23 | 1,645 | 1,689 | 1,622 | 1,672 | 177,400 | 1,672 |
| 2025-07-22 | 1,593 | 1,640 | 1,588 | 1,598 | 71,400 | 1,598 |
| 2025-07-18 | 1,625 | 1,630 | 1,591 | 1,593 | 75,600 | 1,593 |
| 2025-07-17 | 1,621 | 1,643 | 1,612 | 1,625 | 50,700 | 1,625 |
| 2025-07-16 | 1,625 | 1,675 | 1,611 | 1,624 | 85,300 | 1,624 |
| 2025-07-15 | 1,632 | 1,650 | 1,616 | 1,627 | 74,300 | 1,627 |
| 2025-07-14 | 1,580 | 1,630 | 1,574 | 1,612 | 113,400 | 1,612 |
| 2025-07-11 | 1,617 | 1,637 | 1,578 | 1,580 | 169,300 | 1,580 |
| 2025-07-10 | 1,666 | 1,687 | 1,620 | 1,625 | 102,200 | 1,625 |
| 2025-07-09 | 1,652 | 1,669 | 1,580 | 1,639 | 256,700 | 1,639 |
| 2025-07-08 | 1,650 | 1,655 | 1,626 | 1,637 | 150,400 | 1,637 |
| 2025-07-07 | 1,625 | 1,687 | 1,618 | 1,672 | 156,300 | 1,672 |
| 2025-07-04 | 1,661 | 1,713 | 1,618 | 1,635 | 184,200 | 1,635 |
| 2025-07-03 | 1,727 | 1,727 | 1,650 | 1,657 | 252,800 | 1,657 |
| 2025-07-02 | 1,778 | 1,778 | 1,701 | 1,727 | 372,800 | 1,727 |
| 2025-07-01 | 1,798 | 1,927 | 1,791 | 1,898 | 260,900 | 1,898 |
| 2025-06-30 | 1,905 | 1,910 | 1,775 | 1,790 | 244,200 | 1,790 |
| 2025-06-27 | 1,848 | 1,915 | 1,846 | 1,891 | 241,300 | 1,891 |
| 2025-06-26 | 1,838 | 1,863 | 1,795 | 1,810 | 158,100 | 1,810 |
| 2025-06-25 | 1,763 | 1,837 | 1,726 | 1,814 | 209,800 | 1,814 |
| 2025-06-24 | 1,807 | 1,823 | 1,715 | 1,735 | 177,000 | 1,735 |
| 2025-06-23 | 1,701 | 1,863 | 1,690 | 1,767 | 299,500 | 1,767 |
| 2025-06-20 | 1,691 | 1,720 | 1,690 | 1,715 | 88,500 | 1,715 |
| 2025-06-19 | 1,704 | 1,731 | 1,681 | 1,723 | 93,000 | 1,723 |
| 2025-06-18 | 1,750 | 1,770 | 1,711 | 1,712 | 106,700 | 1,712 |
| 2025-06-17 | 1,783 | 1,799 | 1,730 | 1,757 | 123,100 | 1,757 |
| 2025-06-16 | 1,799 | 1,814 | 1,710 | 1,719 | 211,800 | 1,719 |
| 2025-06-13 | 1,820 | 1,840 | 1,777 | 1,791 | 125,700 | 1,791 |
| 2025-06-12 | 1,755 | 1,817 | 1,754 | 1,813 | 137,400 | 1,813 |
| 2025-06-11 | 1,844 | 1,844 | 1,769 | 1,772 | 159,000 | 1,772 |
| 2025-06-10 | 1,858 | 1,883 | 1,820 | 1,848 | 117,200 | 1,848 |
| 2025-06-09 | 1,869 | 1,873 | 1,814 | 1,836 | 74,400 | 1,836 |
| 2025-06-06 | 1,814 | 1,880 | 1,803 | 1,845 | 114,500 | 1,845 |
| 2025-06-05 | 1,864 | 1,905 | 1,837 | 1,839 | 117,100 | 1,839 |
| 2025-06-04 | 1,898 | 1,944 | 1,865 | 1,882 | 174,800 | 1,882 |
| 2025-06-03 | 1,949 | 1,957 | 1,886 | 1,897 | 181,200 | 1,897 |
| 2025-06-02 | 1,933 | 1,943 | 1,860 | 1,926 | 155,800 | 1,926 |
| 2025-05-30 | 1,906 | 1,908 | 1,862 | 1,900 | 119,700 | 1,900 |
| 2025-05-29 | 1,956 | 1,956 | 1,885 | 1,913 | 178,700 | 1,913 |
| 2025-05-28 | 1,896 | 1,997 | 1,896 | 1,954 | 422,500 | 1,954 |
| 2025-05-27 | 1,838 | 1,874 | 1,793 | 1,866 | 181,800 | 1,866 |
| 2025-05-26 | 1,820 | 1,888 | 1,806 | 1,825 | 181,000 | 1,825 |
| 2025-05-23 | 1,905 | 1,913 | 1,789 | 1,844 | 387,600 | 1,844 |
| 2025-05-22 | 1,784 | 1,953 | 1,764 | 1,904 | 1,020,200 | 1,904 |
| 2025-05-21 | 1,585 | 1,803 | 1,542 | 1,744 | 373,100 | 1,744 |
| 2025-05-20 | 1,593 | 1,637 | 1,591 | 1,597 | 81,700 | 1,597 |
| 2025-05-19 | 1,557 | 1,603 | 1,535 | 1,593 | 67,100 | 1,593 |
| 2025-05-16 | 1,560 | 1,607 | 1,531 | 1,572 | 89,500 | 1,572 |
| 2025-05-15 | 1,521 | 1,619 | 1,499 | 1,582 | 164,500 | 1,582 |
| 2025-05-14 | 1,518 | 1,550 | 1,472 | 1,521 | 127,500 | 1,521 |
| 2025-05-13 | 1,539 | 1,574 | 1,452 | 1,490 | 228,900 | 1,490 |
| 2025-05-12 | 1,432 | 1,658 | 1,432 | 1,548 | 380,400 | 1,548 |
| 2025-05-09 | 1,500 | 1,548 | 1,490 | 1,517 | 132,000 | 1,517 |
| 2025-05-08 | 1,540 | 1,555 | 1,506 | 1,527 | 81,000 | 1,527 |
| 2025-05-07 | 1,495 | 1,533 | 1,468 | 1,524 | 89,100 | 1,524 |
| 2025-05-02 | 1,467 | 1,479 | 1,438 | 1,465 | 62,800 | 1,465 |
| 2025-05-01 | 1,487 | 1,496 | 1,453 | 1,466 | 72,700 | 1,466 |
| 2025-04-30 | 1,548 | 1,555 | 1,476 | 1,487 | 97,000 | 1,487 |
| 2025-04-28 | 1,447 | 1,498 | 1,437 | 1,488 | 72,400 | 1,488 |
| 2025-04-25 | 1,409 | 1,454 | 1,404 | 1,435 | 69,000 | 1,435 |
| 2025-04-24 | 1,382 | 1,401 | 1,361 | 1,401 | 68,200 | 1,401 |
| 2025-04-23 | 1,421 | 1,438 | 1,365 | 1,369 | 93,200 | 1,369 |
| 2025-04-22 | 1,376 | 1,392 | 1,343 | 1,344 | 84,300 | 1,344 |
| 2025-04-21 | 1,450 | 1,450 | 1,396 | 1,406 | 64,900 | 1,406 |
| 2025-04-18 | 1,430 | 1,466 | 1,419 | 1,463 | 80,400 | 1,463 |
| 2025-04-17 | 1,385 | 1,478 | 1,384 | 1,435 | 151,800 | 1,435 |
| 2025-04-16 | 1,412 | 1,413 | 1,355 | 1,368 | 74,600 | 1,368 |
| 2025-04-15 | 1,355 | 1,410 | 1,350 | 1,382 | 67,800 | 1,382 |
| 2025-04-14 | 1,378 | 1,399 | 1,346 | 1,346 | 86,800 | 1,346 |
| 2025-04-11 | 1,293 | 1,366 | 1,285 | 1,357 | 88,500 | 1,357 |
| 2025-04-10 | 1,415 | 1,420 | 1,328 | 1,353 | 172,900 | 1,353 |
| 2025-04-09 | 1,232 | 1,237 | 1,163 | 1,213 | 136,200 | 1,213 |
| 2025-04-08 | 1,308 | 1,324 | 1,258 | 1,280 | 211,600 | 1,280 |
| 2025-04-07 | 1,150 | 1,191 | 1,102 | 1,128 | 271,800 | 1,128 |
| 2025-04-04 | 1,361 | 1,379 | 1,193 | 1,279 | 487,000 | 1,279 |
| 2025-04-03 | 1,409 | 1,451 | 1,363 | 1,416 | 234,700 | 1,416 |
| 2025-04-02 | 1,484 | 1,509 | 1,471 | 1,499 | 82,400 | 1,499 |
| 2025-04-01 | 1,562 | 1,565 | 1,464 | 1,471 | 168,600 | 1,471 |
| 2025-03-31 | 1,550 | 1,575 | 1,523 | 1,548 | 143,300 | 1,548 |
| 2025-03-28 | 1,654 | 1,676 | 1,594 | 1,628 | 104,800 | 1,628 |
| 2025-03-27 | 1,596 | 1,650 | 1,583 | 1,650 | 88,200 | 1,650 |
| 2025-03-26 | 1,646 | 1,646 | 1,587 | 1,596 | 242,500 | 1,596 |
| 2025-03-25 | 1,646 | 1,687 | 1,619 | 1,646 | 84,900 | 1,646 |
| 2025-03-24 | 1,705 | 1,705 | 1,635 | 1,635 | 95,100 | 1,635 |
| 2025-03-21 | 1,670 | 1,716 | 1,664 | 1,670 | 143,300 | 1,670 |
| 2025-03-19 | 1,637 | 1,733 | 1,625 | 1,690 | 218,300 | 1,690 |
| 2025-03-18 | 1,700 | 1,724 | 1,614 | 1,637 | 230,900 | 1,637 |
| 2025-03-17 | 1,613 | 1,642 | 1,586 | 1,595 | 168,400 | 1,595 |
| 2025-03-14 | 1,533 | 1,563 | 1,490 | 1,558 | 84,100 | 1,558 |
| 2025-03-13 | 1,570 | 1,588 | 1,520 | 1,533 | 136,300 | 1,533 |
| 2025-03-12 | 1,463 | 1,552 | 1,451 | 1,524 | 199,400 | 1,524 |
| 2025-03-11 | 1,472 | 1,480 | 1,410 | 1,442 | 374,200 | 1,442 |
| 2025-03-10 | 1,642 | 1,647 | 1,505 | 1,552 | 333,200 | 1,552 |
| 2025-03-07 | 1,600 | 1,654 | 1,547 | 1,622 | 410,400 | 1,622 |
| 2025-03-06 | 1,519 | 1,607 | 1,494 | 1,584 | 342,600 | 1,584 |
| 2025-03-05 | 1,432 | 1,491 | 1,429 | 1,489 | 176,400 | 1,489 |
| 2025-03-04 | 1,400 | 1,440 | 1,384 | 1,432 | 85,500 | 1,432 |
| 2025-03-03 | 1,460 | 1,478 | 1,401 | 1,406 | 80,600 | 1,406 |
| 2025-02-28 | 1,426 | 1,468 | 1,410 | 1,430 | 147,500 | 1,430 |
| 2025-02-27 | 1,459 | 1,480 | 1,446 | 1,456 | 102,600 | 1,456 |
| 2025-02-26 | 1,435 | 1,455 | 1,376 | 1,451 | 147,300 | 1,451 |
| 2025-02-25 | 1,401 | 1,488 | 1,401 | 1,442 | 120,400 | 1,442 |
| 2025-02-21 | 1,462 | 1,472 | 1,419 | 1,444 | 139,900 | 1,444 |
| 2025-02-20 | 1,507 | 1,507 | 1,432 | 1,488 | 180,500 | 1,488 |
| 2025-02-19 | 1,455 | 1,508 | 1,451 | 1,508 | 94,400 | 1,508 |
| 2025-02-18 | 1,448 | 1,490 | 1,430 | 1,465 | 106,100 | 1,465 |
| 2025-02-17 | 1,438 | 1,527 | 1,415 | 1,478 | 181,500 | 1,478 |
| 2025-02-14 | 1,489 | 1,520 | 1,429 | 1,448 | 211,400 | 1,448 |
| 2025-02-13 | 1,453 | 1,550 | 1,401 | 1,501 | 393,600 | 1,501 |
| 2025-02-12 | 1,408 | 1,469 | 1,380 | 1,455 | 422,900 | 1,455 |
| 2025-02-10 | 1,259 | 1,444 | 1,259 | 1,398 | 1,199,500 | 1,398 |
| 2025-02-07 | 1,165 | 1,180 | 1,140 | 1,144 | 170,400 | 1,144 |
| 2025-02-06 | 1,142 | 1,172 | 1,128 | 1,170 | 99,000 | 1,170 |
| 2025-02-05 | 1,154 | 1,156 | 1,127 | 1,141 | 65,600 | 1,141 |
| 2025-02-04 | 1,172 | 1,175 | 1,131 | 1,137 | 110,800 | 1,137 |
| 2025-02-03 | 1,167 | 1,167 | 1,112 | 1,142 | 242,900 | 1,142 |
| 2025-01-31 | 1,147 | 1,212 | 1,130 | 1,197 | 277,500 | 1,197 |
| 2025-01-30 | 1,116 | 1,142 | 1,101 | 1,137 | 89,800 | 1,137 |
| 2025-01-29 | 1,128 | 1,129 | 1,108 | 1,121 | 82,300 | 1,121 |
| 2025-01-28 | 1,095 | 1,125 | 1,063 | 1,114 | 115,700 | 1,114 |
| 2025-01-27 | 1,118 | 1,140 | 1,090 | 1,091 | 127,500 | 1,091 |
| 2025-01-24 | 1,125 | 1,144 | 1,098 | 1,116 | 134,000 | 1,116 |
| 2025-01-23 | 1,098 | 1,135 | 1,071 | 1,120 | 184,700 | 1,120 |
| 2025-01-22 | 1,059 | 1,094 | 1,053 | 1,084 | 128,600 | 1,084 |
| 2025-01-21 | 1,091 | 1,105 | 1,059 | 1,060 | 102,400 | 1,060 |
| 2025-01-20 | 1,103 | 1,111 | 1,065 | 1,078 | 133,000 | 1,078 |
| 2025-01-17 | 1,109 | 1,124 | 1,076 | 1,124 | 208,900 | 1,124 |
| 2025-01-16 | 1,105 | 1,136 | 1,068 | 1,111 | 286,900 | 1,111 |
| 2025-01-15 | 1,059 | 1,082 | 1,037 | 1,079 | 179,200 | 1,079 |
| 2025-01-14 | 1,091 | 1,100 | 1,048 | 1,056 | 275,700 | 1,056 |
| 2025-01-10 | 1,138 | 1,163 | 1,116 | 1,121 | 150,800 | 1,121 |
| 2025-01-09 | 1,167 | 1,175 | 1,132 | 1,141 | 213,200 | 1,141 |
| 2025-01-08 | 1,157 | 1,204 | 1,147 | 1,174 | 227,800 | 1,174 |
| 2025-01-07 | 1,246 | 1,272 | 1,179 | 1,187 | 336,600 | 1,187 |
| 2025-01-06 | 1,299 | 1,304 | 1,226 | 1,234 | 272,000 | 1,234 |
分割・併合履歴 ： [2005-12-27]1株→2株