7937 (株)ツツミ 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 2,532 | 2,532 | 2,486 | 2,517 | 15,100 | 2,517 |
| 2025-12-08 | 2,560 | 2,604 | 2,521 | 2,542 | 12,400 | 2,542 |
| 2025-12-05 | 2,650 | 2,660 | 2,568 | 2,572 | 21,600 | 2,572 |
| 2025-12-04 | 2,755 | 2,880 | 2,636 | 2,680 | 30,200 | 2,680 |
| 2025-12-03 | 2,595 | 2,799 | 2,595 | 2,741 | 27,200 | 2,741 |
| 2025-12-02 | 2,467 | 2,630 | 2,467 | 2,593 | 19,800 | 2,593 |
| 2025-12-01 | 2,471 | 2,498 | 2,460 | 2,467 | 6,700 | 2,467 |
| 2025-11-28 | 2,441 | 2,497 | 2,440 | 2,471 | 6,300 | 2,471 |
| 2025-11-27 | 2,422 | 2,460 | 2,419 | 2,441 | 6,800 | 2,441 |
| 2025-11-26 | 2,401 | 2,443 | 2,401 | 2,443 | 3,000 | 2,443 |
| 2025-11-25 | 2,418 | 2,437 | 2,404 | 2,408 | 5,500 | 2,408 |
| 2025-11-21 | 2,410 | 2,449 | 2,410 | 2,443 | 5,500 | 2,443 |
| 2025-11-20 | 2,429 | 2,429 | 2,406 | 2,411 | 3,100 | 2,411 |
| 2025-11-19 | 2,374 | 2,433 | 2,374 | 2,427 | 6,700 | 2,427 |
| 2025-11-18 | 2,370 | 2,400 | 2,370 | 2,400 | 7,200 | 2,400 |
| 2025-11-17 | 2,396 | 2,399 | 2,382 | 2,399 | 5,800 | 2,399 |
| 2025-11-14 | 2,339 | 2,397 | 2,323 | 2,370 | 8,300 | 2,370 |
| 2025-11-13 | 2,312 | 2,358 | 2,311 | 2,344 | 6,700 | 2,344 |
| 2025-11-12 | 2,300 | 2,332 | 2,295 | 2,316 | 3,500 | 2,316 |
| 2025-11-11 | 2,316 | 2,331 | 2,290 | 2,296 | 6,200 | 2,296 |
| 2025-11-10 | 2,362 | 2,362 | 2,306 | 2,314 | 6,100 | 2,314 |
| 2025-11-07 | 2,286 | 2,371 | 2,286 | 2,330 | 10,400 | 2,330 |
| 2025-11-06 | 2,271 | 2,344 | 2,271 | 2,316 | 6,400 | 2,316 |
| 2025-11-05 | 2,272 | 2,296 | 2,264 | 2,268 | 8,800 | 2,268 |
| 2025-11-04 | 2,262 | 2,315 | 2,262 | 2,265 | 4,600 | 2,265 |
| 2025-10-31 | 2,265 | 2,270 | 2,255 | 2,262 | 3,500 | 2,262 |
| 2025-10-30 | 2,303 | 2,314 | 2,258 | 2,258 | 12,200 | 2,258 |
| 2025-10-29 | 2,335 | 2,347 | 2,304 | 2,304 | 7,300 | 2,304 |
| 2025-10-28 | 2,311 | 2,343 | 2,311 | 2,335 | 4,000 | 2,335 |
| 2025-10-27 | 2,318 | 2,340 | 2,303 | 2,329 | 7,400 | 2,329 |
| 2025-10-24 | 2,344 | 2,344 | 2,297 | 2,318 | 3,600 | 2,318 |
| 2025-10-23 | 2,272 | 2,346 | 2,270 | 2,319 | 9,500 | 2,319 |
| 2025-10-22 | 2,256 | 2,297 | 2,246 | 2,297 | 52,800 | 2,297 |
| 2025-10-21 | 2,270 | 2,276 | 2,260 | 2,263 | 7,500 | 2,263 |
| 2025-10-20 | 2,255 | 2,290 | 2,240 | 2,253 | 10,900 | 2,253 |
| 2025-10-17 | 2,216 | 2,254 | 2,216 | 2,245 | 9,900 | 2,245 |
| 2025-10-16 | 2,210 | 2,213 | 2,201 | 2,212 | 2,600 | 2,212 |
| 2025-10-15 | 2,202 | 2,219 | 2,200 | 2,201 | 3,800 | 2,201 |
| 2025-10-14 | 2,212 | 2,219 | 2,196 | 2,202 | 6,900 | 2,202 |
| 2025-10-10 | 2,226 | 2,226 | 2,208 | 2,218 | 7,200 | 2,218 |
| 2025-10-09 | 2,234 | 2,234 | 2,229 | 2,230 | 5,800 | 2,230 |
| 2025-10-08 | 2,231 | 2,248 | 2,231 | 2,232 | 3,400 | 2,232 |
| 2025-10-07 | 2,230 | 2,248 | 2,230 | 2,240 | 4,900 | 2,240 |
| 2025-10-06 | 2,234 | 2,240 | 2,222 | 2,230 | 7,100 | 2,230 |
| 2025-10-03 | 2,220 | 2,235 | 2,220 | 2,225 | 2,000 | 2,225 |
| 2025-10-02 | 2,233 | 2,238 | 2,218 | 2,227 | 7,100 | 2,227 |
| 2025-10-01 | 2,236 | 2,237 | 2,220 | 2,224 | 6,000 | 2,224 |
| 2025-09-30 | 2,245 | 2,245 | 2,225 | 2,230 | 8,100 | 2,230 |
| 2025-09-29 | 2,236 | 2,252 | 2,232 | 2,238 | 7,600 | 2,238 |
| 2025-09-26 | 2,263 | 2,292 | 2,261 | 2,292 | 8,000 | 2,292 |
| 2025-09-25 | 2,249 | 2,263 | 2,246 | 2,263 | 8,800 | 2,263 |
| 2025-09-24 | 2,271 | 2,278 | 2,244 | 2,247 | 14,300 | 2,247 |
| 2025-09-22 | 2,275 | 2,298 | 2,271 | 2,271 | 5,200 | 2,271 |
| 2025-09-19 | 2,286 | 2,308 | 2,264 | 2,267 | 11,700 | 2,267 |
| 2025-09-18 | 2,270 | 2,283 | 2,263 | 2,279 | 3,600 | 2,279 |
| 2025-09-17 | 2,266 | 2,282 | 2,258 | 2,270 | 4,500 | 2,270 |
| 2025-09-16 | 2,278 | 2,290 | 2,278 | 2,280 | 4,200 | 2,280 |
| 2025-09-12 | 2,257 | 2,280 | 2,255 | 2,269 | 7,200 | 2,269 |
| 2025-09-11 | 2,261 | 2,264 | 2,257 | 2,257 | 4,500 | 2,257 |
| 2025-09-10 | 2,258 | 2,265 | 2,258 | 2,260 | 3,600 | 2,260 |
| 2025-09-09 | 2,269 | 2,269 | 2,252 | 2,260 | 3,400 | 2,260 |
| 2025-09-08 | 2,256 | 2,275 | 2,256 | 2,269 | 2,200 | 2,269 |
| 2025-09-05 | 2,249 | 2,261 | 2,247 | 2,261 | 6,500 | 2,261 |
| 2025-09-04 | 2,241 | 2,250 | 2,240 | 2,245 | 7,900 | 2,245 |
| 2025-09-03 | 2,238 | 2,250 | 2,238 | 2,250 | 7,900 | 2,250 |
| 2025-09-02 | 2,250 | 2,250 | 2,238 | 2,238 | 2,900 | 2,238 |
| 2025-09-01 | 2,250 | 2,257 | 2,234 | 2,248 | 5,400 | 2,248 |
| 2025-08-29 | 2,246 | 2,250 | 2,233 | 2,247 | 11,000 | 2,247 |
| 2025-08-28 | 2,239 | 2,240 | 2,235 | 2,235 | 5,000 | 2,235 |
| 2025-08-27 | 2,235 | 2,238 | 2,230 | 2,234 | 5,100 | 2,234 |
| 2025-08-26 | 2,242 | 2,242 | 2,224 | 2,235 | 6,700 | 2,235 |
| 2025-08-25 | 2,242 | 2,247 | 2,238 | 2,247 | 3,700 | 2,247 |
| 2025-08-22 | 2,251 | 2,252 | 2,236 | 2,246 | 8,400 | 2,246 |
| 2025-08-21 | 2,255 | 2,255 | 2,241 | 2,251 | 1,600 | 2,251 |
| 2025-08-20 | 2,259 | 2,270 | 2,251 | 2,255 | 4,000 | 2,255 |
| 2025-08-19 | 2,260 | 2,260 | 2,246 | 2,260 | 5,000 | 2,260 |
| 2025-08-18 | 2,240 | 2,260 | 2,240 | 2,258 | 7,900 | 2,258 |
| 2025-08-15 | 2,254 | 2,256 | 2,234 | 2,236 | 10,700 | 2,236 |
| 2025-08-14 | 2,253 | 2,265 | 2,252 | 2,259 | 5,700 | 2,259 |
| 2025-08-13 | 2,268 | 2,278 | 2,256 | 2,264 | 5,100 | 2,264 |
| 2025-08-12 | 2,292 | 2,292 | 2,252 | 2,265 | 9,900 | 2,265 |
| 2025-08-08 | 2,266 | 2,299 | 2,258 | 2,299 | 13,500 | 2,299 |
| 2025-08-07 | 2,245 | 2,265 | 2,239 | 2,265 | 7,900 | 2,265 |
| 2025-08-06 | 2,238 | 2,242 | 2,234 | 2,239 | 4,100 | 2,239 |
| 2025-08-05 | 2,240 | 2,243 | 2,234 | 2,238 | 2,900 | 2,238 |
| 2025-08-04 | 2,238 | 2,240 | 2,231 | 2,234 | 4,400 | 2,234 |
| 2025-08-01 | 2,238 | 2,246 | 2,232 | 2,244 | 5,000 | 2,244 |
| 2025-07-31 | 2,239 | 2,243 | 2,231 | 2,238 | 9,200 | 2,238 |
| 2025-07-30 | 2,229 | 2,233 | 2,222 | 2,225 | 15,300 | 2,225 |
| 2025-07-29 | 2,231 | 2,238 | 2,229 | 2,229 | 3,200 | 2,229 |
| 2025-07-28 | 2,231 | 2,238 | 2,227 | 2,231 | 3,100 | 2,231 |
| 2025-07-25 | 2,231 | 2,240 | 2,231 | 2,231 | 3,000 | 2,231 |
| 2025-07-24 | 2,240 | 2,258 | 2,227 | 2,231 | 12,600 | 2,231 |
| 2025-07-23 | 2,238 | 2,238 | 2,228 | 2,237 | 6,900 | 2,237 |
| 2025-07-22 | 2,228 | 2,234 | 2,227 | 2,227 | 3,100 | 2,227 |
| 2025-07-18 | 2,238 | 2,238 | 2,225 | 2,228 | 7,500 | 2,228 |
| 2025-07-17 | 2,231 | 2,239 | 2,230 | 2,238 | 2,100 | 2,238 |
| 2025-07-16 | 2,239 | 2,245 | 2,232 | 2,232 | 2,700 | 2,232 |
| 2025-07-15 | 2,241 | 2,245 | 2,236 | 2,236 | 1,900 | 2,236 |
| 2025-07-14 | 2,252 | 2,255 | 2,241 | 2,241 | 4,000 | 2,241 |
| 2025-07-11 | 2,235 | 2,249 | 2,235 | 2,240 | 2,000 | 2,240 |
| 2025-07-10 | 2,243 | 2,254 | 2,235 | 2,235 | 16,300 | 2,235 |
| 2025-07-09 | 2,241 | 2,245 | 2,232 | 2,232 | 4,200 | 2,232 |
| 2025-07-08 | 2,232 | 2,238 | 2,226 | 2,228 | 5,600 | 2,228 |
| 2025-07-07 | 2,245 | 2,245 | 2,232 | 2,235 | 2,800 | 2,235 |
| 2025-07-04 | 2,247 | 2,247 | 2,228 | 2,245 | 2,700 | 2,245 |
| 2025-07-03 | 2,230 | 2,249 | 2,230 | 2,247 | 4,300 | 2,247 |
| 2025-07-02 | 2,226 | 2,236 | 2,226 | 2,230 | 3,300 | 2,230 |
| 2025-07-01 | 2,222 | 2,241 | 2,222 | 2,226 | 2,100 | 2,226 |
| 2025-06-30 | 2,247 | 2,247 | 2,222 | 2,222 | 5,200 | 2,222 |
| 2025-06-27 | 2,260 | 2,260 | 2,230 | 2,247 | 5,000 | 2,247 |
| 2025-06-26 | 2,234 | 2,248 | 2,230 | 2,232 | 5,100 | 2,232 |
| 2025-06-25 | 2,245 | 2,245 | 2,225 | 2,242 | 22,000 | 2,242 |
| 2025-06-24 | 2,250 | 2,268 | 2,236 | 2,241 | 5,000 | 2,241 |
| 2025-06-23 | 2,253 | 2,255 | 2,231 | 2,243 | 7,900 | 2,243 |
| 2025-06-20 | 2,201 | 2,282 | 2,192 | 2,282 | 68,700 | 2,282 |
| 2025-06-19 | 2,208 | 2,210 | 2,201 | 2,201 | 4,300 | 2,201 |
| 2025-06-18 | 2,200 | 2,209 | 2,196 | 2,208 | 9,200 | 2,208 |
| 2025-06-17 | 2,200 | 2,204 | 2,189 | 2,204 | 7,600 | 2,204 |
| 2025-06-16 | 2,164 | 2,200 | 2,160 | 2,190 | 17,400 | 2,190 |
| 2025-06-13 | 2,149 | 2,149 | 2,120 | 2,128 | 27,000 | 2,128 |
| 2025-06-12 | 2,183 | 2,184 | 2,120 | 2,150 | 23,300 | 2,150 |
| 2025-06-11 | 2,205 | 2,210 | 2,182 | 2,184 | 12,300 | 2,184 |
| 2025-06-10 | 2,201 | 2,223 | 2,200 | 2,200 | 6,200 | 2,200 |
| 2025-06-09 | 2,239 | 2,239 | 2,185 | 2,190 | 14,400 | 2,190 |
| 2025-06-06 | 2,234 | 2,239 | 2,220 | 2,220 | 4,000 | 2,220 |
| 2025-06-05 | 2,239 | 2,245 | 2,232 | 2,234 | 7,200 | 2,234 |
| 2025-06-04 | 2,234 | 2,267 | 2,234 | 2,246 | 6,000 | 2,246 |
| 2025-06-03 | 2,223 | 2,249 | 2,215 | 2,245 | 10,500 | 2,245 |
| 2025-06-02 | 2,236 | 2,250 | 2,230 | 2,230 | 4,600 | 2,230 |
| 2025-05-30 | 2,228 | 2,250 | 2,224 | 2,236 | 7,100 | 2,236 |
| 2025-05-29 | 2,242 | 2,249 | 2,230 | 2,241 | 6,300 | 2,241 |
| 2025-05-28 | 2,259 | 2,259 | 2,226 | 2,242 | 5,500 | 2,242 |
| 2025-05-27 | 2,244 | 2,252 | 2,235 | 2,252 | 5,700 | 2,252 |
| 2025-05-26 | 2,253 | 2,266 | 2,242 | 2,244 | 5,100 | 2,244 |
| 2025-05-23 | 2,245 | 2,255 | 2,238 | 2,254 | 4,800 | 2,254 |
| 2025-05-22 | 2,242 | 2,252 | 2,238 | 2,242 | 4,500 | 2,242 |
| 2025-05-21 | 2,245 | 2,259 | 2,245 | 2,252 | 4,900 | 2,252 |
| 2025-05-20 | 2,254 | 2,254 | 2,233 | 2,244 | 6,300 | 2,244 |
| 2025-05-19 | 2,249 | 2,269 | 2,240 | 2,253 | 13,500 | 2,253 |
| 2025-05-16 | 2,258 | 2,266 | 2,245 | 2,251 | 5,000 | 2,251 |
| 2025-05-15 | 2,239 | 2,271 | 2,239 | 2,267 | 2,400 | 2,267 |
| 2025-05-14 | 2,250 | 2,263 | 2,236 | 2,245 | 8,000 | 2,245 |
| 2025-05-13 | 2,295 | 2,295 | 2,244 | 2,245 | 10,400 | 2,245 |
| 2025-05-12 | 2,316 | 2,316 | 2,280 | 2,280 | 12,000 | 2,280 |
| 2025-05-09 | 2,314 | 2,388 | 2,286 | 2,307 | 34,500 | 2,307 |
| 2025-05-08 | 2,327 | 2,327 | 2,276 | 2,303 | 10,000 | 2,303 |
| 2025-05-07 | 2,320 | 2,323 | 2,263 | 2,318 | 19,300 | 2,318 |
| 2025-05-02 | 2,310 | 2,399 | 2,241 | 2,320 | 40,500 | 2,320 |
| 2025-05-01 | 2,320 | 2,327 | 2,306 | 2,306 | 3,300 | 2,306 |
| 2025-04-30 | 2,330 | 2,333 | 2,310 | 2,311 | 5,000 | 2,311 |
| 2025-04-28 | 2,284 | 2,331 | 2,277 | 2,331 | 15,000 | 2,331 |
| 2025-04-25 | 2,266 | 2,290 | 2,260 | 2,282 | 7,600 | 2,282 |
| 2025-04-24 | 2,263 | 2,272 | 2,247 | 2,248 | 5,000 | 2,248 |
| 2025-04-23 | 2,257 | 2,264 | 2,248 | 2,248 | 5,600 | 2,248 |
| 2025-04-22 | 2,245 | 2,252 | 2,229 | 2,248 | 3,100 | 2,248 |
| 2025-04-21 | 2,253 | 2,253 | 2,218 | 2,222 | 4,300 | 2,222 |
| 2025-04-18 | 2,231 | 2,250 | 2,201 | 2,250 | 6,400 | 2,250 |
| 2025-04-17 | 2,199 | 2,207 | 2,188 | 2,197 | 1,800 | 2,197 |
| 2025-04-16 | 2,220 | 2,228 | 2,199 | 2,199 | 3,500 | 2,199 |
| 2025-04-15 | 2,215 | 2,254 | 2,210 | 2,228 | 7,300 | 2,228 |
| 2025-04-14 | 2,197 | 2,299 | 2,147 | 2,210 | 10,700 | 2,210 |
| 2025-04-11 | 2,148 | 2,190 | 2,098 | 2,165 | 4,400 | 2,165 |
| 2025-04-10 | 2,173 | 2,173 | 2,114 | 2,149 | 3,700 | 2,149 |
| 2025-04-09 | 2,101 | 2,124 | 2,045 | 2,051 | 8,400 | 2,051 |
| 2025-04-08 | 2,025 | 2,132 | 2,025 | 2,132 | 15,200 | 2,132 |
| 2025-04-07 | 2,050 | 2,102 | 1,986 | 1,986 | 33,600 | 1,986 |
| 2025-04-04 | 2,182 | 2,182 | 2,115 | 2,148 | 34,100 | 2,148 |
| 2025-04-03 | 2,150 | 2,245 | 2,150 | 2,216 | 9,500 | 2,216 |
| 2025-04-02 | 2,265 | 2,297 | 2,262 | 2,262 | 2,300 | 2,262 |
| 2025-04-01 | 2,255 | 2,291 | 2,255 | 2,271 | 2,900 | 2,271 |
| 2025-03-31 | 2,318 | 2,318 | 2,251 | 2,251 | 10,900 | 2,251 |
| 2025-03-28 | 2,362 | 2,362 | 2,313 | 2,322 | 8,100 | 2,322 |
| 2025-03-27 | 2,350 | 2,398 | 2,348 | 2,398 | 12,000 | 2,398 |
| 2025-03-26 | 2,355 | 2,360 | 2,347 | 2,360 | 5,600 | 2,360 |
| 2025-03-25 | 2,352 | 2,352 | 2,347 | 2,347 | 5,900 | 2,347 |
| 2025-03-24 | 2,361 | 2,363 | 2,352 | 2,352 | 4,700 | 2,352 |
| 2025-03-21 | 2,378 | 2,378 | 2,356 | 2,361 | 6,800 | 2,361 |
| 2025-03-19 | 2,386 | 2,386 | 2,354 | 2,375 | 8,900 | 2,375 |
| 2025-03-18 | 2,376 | 2,376 | 2,352 | 2,372 | 14,100 | 2,372 |
| 2025-03-17 | 2,364 | 2,387 | 2,340 | 2,346 | 7,500 | 2,346 |
| 2025-03-14 | 2,320 | 2,341 | 2,316 | 2,341 | 6,000 | 2,341 |
| 2025-03-13 | 2,325 | 2,348 | 2,321 | 2,321 | 3,100 | 2,321 |
| 2025-03-12 | 2,326 | 2,345 | 2,323 | 2,330 | 3,700 | 2,330 |
| 2025-03-11 | 2,337 | 2,343 | 2,318 | 2,325 | 7,300 | 2,325 |
| 2025-03-10 | 2,345 | 2,348 | 2,339 | 2,346 | 2,300 | 2,346 |
| 2025-03-07 | 2,345 | 2,349 | 2,326 | 2,333 | 4,700 | 2,333 |
| 2025-03-06 | 2,350 | 2,350 | 2,328 | 2,345 | 14,000 | 2,345 |
| 2025-03-05 | 2,326 | 2,344 | 2,319 | 2,344 | 4,400 | 2,344 |
| 2025-03-04 | 2,340 | 2,341 | 2,315 | 2,318 | 5,300 | 2,318 |
| 2025-03-03 | 2,316 | 2,340 | 2,316 | 2,340 | 6,000 | 2,340 |
| 2025-02-28 | 2,317 | 2,318 | 2,290 | 2,295 | 4,800 | 2,295 |
| 2025-02-27 | 2,303 | 2,315 | 2,302 | 2,315 | 3,900 | 2,315 |
| 2025-02-26 | 2,302 | 2,314 | 2,300 | 2,313 | 5,400 | 2,313 |
| 2025-02-25 | 2,300 | 2,320 | 2,300 | 2,301 | 4,800 | 2,301 |
| 2025-02-21 | 2,314 | 2,315 | 2,298 | 2,300 | 1,700 | 2,300 |
| 2025-02-20 | 2,300 | 2,321 | 2,295 | 2,300 | 6,700 | 2,300 |
| 2025-02-19 | 2,292 | 2,305 | 2,289 | 2,300 | 4,100 | 2,300 |
| 2025-02-18 | 2,311 | 2,316 | 2,296 | 2,296 | 4,200 | 2,296 |
| 2025-02-17 | 2,311 | 2,326 | 2,309 | 2,311 | 3,000 | 2,311 |
| 2025-02-14 | 2,320 | 2,330 | 2,305 | 2,314 | 3,900 | 2,314 |
| 2025-02-13 | 2,307 | 2,318 | 2,299 | 2,316 | 7,300 | 2,316 |
| 2025-02-12 | 2,290 | 2,310 | 2,267 | 2,298 | 5,800 | 2,298 |
| 2025-02-10 | 2,322 | 2,325 | 2,272 | 2,272 | 12,600 | 2,272 |
| 2025-02-07 | 2,383 | 2,390 | 2,335 | 2,335 | 39,600 | 2,335 |
| 2025-02-06 | 2,370 | 2,387 | 2,362 | 2,387 | 20,400 | 2,387 |
| 2025-02-05 | 2,352 | 2,384 | 2,345 | 2,362 | 30,800 | 2,362 |
| 2025-02-04 | 2,367 | 2,370 | 2,348 | 2,352 | 12,600 | 2,352 |
| 2025-02-03 | 2,380 | 2,380 | 2,337 | 2,365 | 31,400 | 2,365 |
| 2025-01-31 | 2,335 | 2,360 | 2,310 | 2,355 | 9,300 | 2,355 |
| 2025-01-30 | 2,304 | 2,350 | 2,304 | 2,318 | 10,200 | 2,318 |
| 2025-01-29 | 2,350 | 2,350 | 2,321 | 2,322 | 5,000 | 2,322 |
| 2025-01-28 | 2,342 | 2,353 | 2,340 | 2,350 | 4,900 | 2,350 |
| 2025-01-27 | 2,338 | 2,350 | 2,338 | 2,343 | 7,500 | 2,343 |
| 2025-01-24 | 2,305 | 2,325 | 2,300 | 2,320 | 3,100 | 2,320 |
| 2025-01-23 | 2,287 | 2,320 | 2,287 | 2,305 | 4,600 | 2,305 |
| 2025-01-22 | 2,350 | 2,350 | 2,286 | 2,286 | 3,300 | 2,286 |
| 2025-01-21 | 2,319 | 2,356 | 2,319 | 2,350 | 4,100 | 2,350 |
| 2025-01-20 | 2,311 | 2,339 | 2,308 | 2,318 | 2,400 | 2,318 |
| 2025-01-17 | 2,300 | 2,335 | 2,270 | 2,316 | 6,400 | 2,316 |
| 2025-01-16 | 2,355 | 2,355 | 2,300 | 2,301 | 7,500 | 2,301 |
| 2025-01-15 | 2,380 | 2,380 | 2,330 | 2,352 | 7,200 | 2,352 |
| 2025-01-14 | 2,389 | 2,389 | 2,320 | 2,385 | 11,300 | 2,385 |
| 2025-01-10 | 2,300 | 2,393 | 2,300 | 2,393 | 20,200 | 2,393 |
| 2025-01-09 | 2,259 | 2,299 | 2,259 | 2,279 | 12,400 | 2,279 |
| 2025-01-08 | 2,275 | 2,280 | 2,226 | 2,259 | 13,400 | 2,259 |
| 2025-01-07 | 2,264 | 2,302 | 2,250 | 2,283 | 26,300 | 2,283 |
| 2025-01-06 | 2,204 | 2,324 | 2,204 | 2,308 | 23,800 | 2,308 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株