7946 (株)光陽社 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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 2,054 | 2,060 | 2,054 | 2,060 | 400 | 2,060 |
| 2025-12-29 | 2,051 | 2,051 | 2,040 | 2,040 | 600 | 2,040 |
| 2025-12-26 | 2,010 | 2,020 | 2,010 | 2,020 | 900 | 2,020 |
| 2025-12-25 | 1,979 | 2,048 | 1,979 | 2,048 | 800 | 2,048 |
| 2025-12-24 | 2,026 | 2,026 | 1,988 | 1,990 | 1,300 | 1,990 |
| 2025-12-23 | 2,119 | 2,119 | 2,021 | 2,026 | 1,900 | 2,026 |
| 2025-12-22 | 2,110 | 2,120 | 2,005 | 2,085 | 11,900 | 2,085 |
| 2025-12-19 | 1,820 | 1,850 | 1,820 | 1,850 | 200 | 1,850 |
| 2025-12-18 | 1,834 | 1,834 | 1,818 | 1,818 | 1,600 | 1,818 |
| 2025-12-17 | 1,830 | 1,874 | 1,830 | 1,874 | 400 | 1,874 |
| 2025-12-16 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2025-12-15 | 1,865 | 1,865 | 1,836 | 1,846 | 4,100 | 1,846 |
| 2025-12-12 | 1,910 | 1,950 | 1,890 | 1,890 | 800 | 1,890 |
| 2025-12-11 | 1,853 | 1,986 | 1,853 | 1,948 | 3,700 | 1,948 |
| 2025-12-10 | 1,879 | 1,879 | 1,870 | 1,870 | 400 | 1,870 |
| 2025-12-09 | 1,782 | 1,881 | 1,782 | 1,881 | 1,200 | 1,881 |
| 2025-12-08 | 1,899 | 1,899 | 1,773 | 1,804 | 2,800 | 1,804 |
| 2025-12-05 | 1,875 | 1,913 | 1,875 | 1,875 | 3,100 | 1,875 |
| 2025-12-04 | 1,995 | 1,995 | 1,955 | 1,955 | 300 | 1,955 |
| 2025-12-03 | 1,936 | 1,972 | 1,936 | 1,972 | 900 | 1,972 |
| 2025-12-02 | 1,865 | 1,976 | 1,865 | 1,976 | 5,000 | 1,976 |
| 2025-12-01 | 1,922 | 1,930 | 1,872 | 1,872 | 900 | 1,872 |
| 2025-11-28 | 2,000 | 2,000 | 1,910 | 1,935 | 800 | 1,935 |
| 2025-11-27 | 2,000 | 2,032 | 1,952 | 2,000 | 800 | 2,000 |
| 2025-11-26 | 1,999 | 2,052 | 1,999 | 2,000 | 1,600 | 2,000 |
| 2025-11-25 | 2,175 | 2,175 | 2,039 | 2,049 | 2,900 | 2,049 |
| 2025-11-21 | 2,125 | 2,125 | 2,099 | 2,125 | 900 | 2,125 |
| 2025-11-20 | 2,235 | 2,235 | 2,071 | 2,147 | 6,000 | 2,147 |
| 2025-11-19 | 2,177 | 2,318 | 2,177 | 2,240 | 4,700 | 2,240 |
| 2025-11-18 | 1,969 | 2,164 | 1,946 | 2,139 | 10,800 | 2,139 |
| 2025-11-17 | 2,116 | 2,175 | 2,006 | 2,069 | 6,500 | 2,069 |
| 2025-11-14 | 2,130 | 2,269 | 2,113 | 2,113 | 5,500 | 2,113 |
| 2025-11-13 | 2,381 | 2,399 | 2,255 | 2,280 | 7,500 | 2,280 |
| 2025-11-12 | 2,549 | 2,637 | 2,431 | 2,431 | 24,000 | 2,431 |
| 2025-11-11 | 2,145 | 2,645 | 2,145 | 2,552 | 187,100 | 2,552 |
| 2025-11-10 | 1,978 | 2,145 | 1,944 | 2,145 | 16,000 | 2,145 |
| 2025-11-07 | 2,136 | 2,262 | 2,040 | 2,075 | 22,200 | 2,075 |
| 2025-11-06 | 1,980 | 2,250 | 1,960 | 2,236 | 38,400 | 2,236 |
| 2025-11-05 | 1,881 | 2,199 | 1,840 | 2,003 | 73,200 | 2,003 |
| 2025-11-04 | 1,600 | 1,970 | 1,586 | 1,900 | 46,500 | 1,900 |
| 2025-10-31 | 1,724 | 1,724 | 1,572 | 1,608 | 34,000 | 1,608 |
| 2025-10-30 | 1,831 | 1,980 | 1,719 | 1,720 | 48,700 | 1,720 |
| 2025-10-29 | 1,670 | 1,809 | 1,643 | 1,791 | 15,000 | 1,791 |
| 2025-10-28 | 1,625 | 1,726 | 1,625 | 1,654 | 8,000 | 1,654 |
| 2025-10-27 | 1,619 | 1,649 | 1,616 | 1,624 | 2,900 | 1,624 |
| 2025-10-24 | 1,574 | 1,650 | 1,574 | 1,622 | 8,000 | 1,622 |
| 2025-10-23 | 1,630 | 1,630 | 1,572 | 1,574 | 5,900 | 1,574 |
| 2025-10-22 | 1,535 | 1,666 | 1,535 | 1,653 | 6,000 | 1,653 |
| 2025-10-21 | 1,539 | 1,544 | 1,518 | 1,535 | 2,900 | 1,535 |
| 2025-10-20 | 1,552 | 1,552 | 1,504 | 1,545 | 2,000 | 1,545 |
| 2025-10-17 | 1,549 | 1,554 | 1,512 | 1,512 | 2,100 | 1,512 |
| 2025-10-16 | 1,579 | 1,579 | 1,503 | 1,570 | 2,000 | 1,570 |
| 2025-10-15 | 1,564 | 1,587 | 1,555 | 1,586 | 1,100 | 1,586 |
| 2025-10-14 | 1,603 | 1,611 | 1,557 | 1,557 | 2,000 | 1,557 |
| 2025-10-10 | 1,633 | 1,633 | 1,615 | 1,622 | 500 | 1,622 |
| 2025-10-09 | 1,597 | 1,627 | 1,597 | 1,618 | 600 | 1,618 |
| 2025-10-08 | 1,615 | 1,624 | 1,591 | 1,597 | 1,900 | 1,597 |
| 2025-10-07 | 1,633 | 1,640 | 1,616 | 1,616 | 3,300 | 1,616 |
| 2025-10-06 | 1,632 | 1,633 | 1,601 | 1,612 | 5,800 | 1,612 |
| 2025-10-03 | 1,728 | 1,730 | 1,672 | 1,672 | 4,900 | 1,672 |
| 2025-10-02 | - | - | - | 1,768 | - | 1,768 |
| 2025-10-01 | 1,789 | 1,789 | 1,728 | 1,768 | 400 | 1,768 |
| 2025-09-30 | 1,730 | 1,799 | 1,722 | 1,799 | 1,600 | 1,799 |
| 2025-09-29 | 1,716 | 1,730 | 1,715 | 1,729 | 1,400 | 1,729 |
| 2025-09-26 | 1,756 | 1,760 | 1,730 | 1,730 | 1,700 | 1,730 |
| 2025-09-25 | 1,803 | 1,803 | 1,750 | 1,764 | 2,100 | 1,764 |
| 2025-09-24 | 1,794 | 1,794 | 1,793 | 1,794 | 700 | 1,794 |
| 2025-09-22 | 1,777 | 1,784 | 1,733 | 1,784 | 2,400 | 1,784 |
| 2025-09-19 | 1,765 | 1,782 | 1,758 | 1,777 | 1,800 | 1,777 |
| 2025-09-18 | 1,819 | 1,819 | 1,719 | 1,781 | 7,200 | 1,781 |
| 2025-09-17 | 1,829 | 1,840 | 1,828 | 1,828 | 800 | 1,828 |
| 2025-09-16 | 1,828 | 1,855 | 1,828 | 1,828 | 1,700 | 1,828 |
| 2025-09-12 | 1,850 | 1,879 | 1,833 | 1,846 | 1,600 | 1,846 |
| 2025-09-11 | 1,886 | 1,930 | 1,865 | 1,865 | 3,000 | 1,865 |
| 2025-09-10 | 1,820 | 1,970 | 1,818 | 1,906 | 11,500 | 1,906 |
| 2025-09-09 | 1,874 | 1,874 | 1,817 | 1,820 | 6,400 | 1,820 |
| 2025-09-08 | 1,913 | 1,913 | 1,813 | 1,879 | 5,500 | 1,879 |
| 2025-09-05 | 1,876 | 1,968 | 1,875 | 1,922 | 6,100 | 1,922 |
| 2025-09-04 | 2,004 | 2,015 | 1,857 | 1,875 | 13,100 | 1,875 |
| 2025-09-03 | 1,843 | 2,090 | 1,843 | 2,003 | 16,700 | 2,003 |
| 2025-09-02 | 1,795 | 1,867 | 1,779 | 1,844 | 4,000 | 1,844 |
| 2025-09-01 | 1,800 | 1,828 | 1,789 | 1,828 | 1,600 | 1,828 |
| 2025-08-29 | 1,779 | 1,845 | 1,777 | 1,839 | 3,100 | 1,839 |
| 2025-08-28 | 1,862 | 1,862 | 1,819 | 1,819 | 4,100 | 1,819 |
| 2025-08-27 | 1,920 | 1,922 | 1,875 | 1,875 | 3,200 | 1,875 |
| 2025-08-26 | 1,917 | 1,917 | 1,850 | 1,916 | 6,200 | 1,916 |
| 2025-08-25 | 2,017 | 2,017 | 1,919 | 1,919 | 5,700 | 1,919 |
| 2025-08-22 | 2,053 | 2,099 | 1,951 | 1,977 | 13,500 | 1,977 |
| 2025-08-21 | 1,905 | 2,151 | 1,904 | 2,035 | 36,300 | 2,035 |
| 2025-08-20 | 1,976 | 2,095 | 1,848 | 1,855 | 15,400 | 1,855 |
| 2025-08-19 | 1,890 | 2,039 | 1,860 | 1,976 | 24,800 | 1,976 |
| 2025-08-18 | 2,150 | 2,440 | 1,924 | 1,930 | 82,800 | 1,930 |
| 2025-08-15 | 1,727 | 2,127 | 1,652 | 2,119 | 155,300 | 2,119 |
| 2025-08-14 | 1,754 | 1,760 | 1,709 | 1,727 | 5,300 | 1,727 |
| 2025-08-13 | 1,759 | 1,766 | 1,724 | 1,728 | 11,800 | 1,728 |
| 2025-08-12 | 1,994 | 1,994 | 1,718 | 1,737 | 33,000 | 1,737 |
| 2025-08-08 | 2,102 | 2,102 | 1,982 | 1,994 | 12,600 | 1,994 |
| 2025-08-07 | 2,076 | 2,113 | 2,048 | 2,113 | 7,300 | 2,113 |
| 2025-08-06 | 2,115 | 2,250 | 2,065 | 2,087 | 24,700 | 2,087 |
| 2025-08-05 | 2,128 | 2,195 | 2,082 | 2,082 | 12,000 | 2,082 |
| 2025-08-04 | 2,161 | 2,438 | 2,110 | 2,178 | 55,200 | 2,178 |
| 2025-08-01 | 2,290 | 2,317 | 2,160 | 2,198 | 41,900 | 2,198 |
| 2025-07-31 | 2,540 | 2,600 | 2,490 | 2,490 | 112,800 | 2,490 |
| 2025-07-30 | 3,530 | 4,225 | 2,950 | 2,990 | 329,300 | 2,990 |
| 2025-07-29 | 2,935 | 3,530 | 2,821 | 3,530 | 117,300 | 3,530 |
| 2025-07-28 | 2,815 | 3,265 | 2,352 | 3,265 | 156,600 | 3,265 |
| 2025-07-25 | 2,466 | 2,765 | 2,465 | 2,765 | 98,000 | 2,765 |
| 2025-07-24 | 1,907 | 2,266 | 1,875 | 2,266 | 110,400 | 2,266 |
| 2025-07-23 | 1,691 | 2,010 | 1,535 | 1,867 | 177,500 | 1,867 |
| 2025-07-22 | 1,311 | 1,611 | 1,311 | 1,611 | 110,800 | 1,611 |
| 2025-07-18 | 1,298 | 1,324 | 1,298 | 1,311 | 2,300 | 1,311 |
| 2025-07-17 | 1,296 | 1,309 | 1,295 | 1,301 | 1,700 | 1,301 |
| 2025-07-16 | 1,299 | 1,379 | 1,292 | 1,298 | 19,300 | 1,298 |
| 2025-07-15 | 1,307 | 1,307 | 1,305 | 1,305 | 3,400 | 1,305 |
| 2025-07-14 | 1,316 | 1,316 | 1,298 | 1,298 | 800 | 1,298 |
| 2025-07-11 | 1,300 | 1,300 | 1,298 | 1,298 | 800 | 1,298 |
| 2025-07-10 | 1,302 | 1,307 | 1,297 | 1,299 | 900 | 1,299 |
| 2025-07-09 | 1,296 | 1,297 | 1,296 | 1,297 | 600 | 1,297 |
| 2025-07-08 | 1,315 | 1,317 | 1,315 | 1,317 | 300 | 1,317 |
| 2025-07-07 | 1,315 | 1,315 | 1,305 | 1,305 | 200 | 1,305 |
| 2025-07-04 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 1,301 |
| 2025-07-03 | 1,290 | 1,300 | 1,290 | 1,291 | 2,900 | 1,291 |
| 2025-07-02 | 1,321 | 1,321 | 1,320 | 1,320 | 400 | 1,320 |
| 2025-07-01 | - | - | - | 1,310 | - | 1,310 |
| 2025-06-30 | 1,315 | 1,320 | 1,301 | 1,310 | 1,000 | 1,310 |
| 2025-06-27 | 1,321 | 1,325 | 1,321 | 1,325 | 300 | 1,325 |
| 2025-06-26 | 1,289 | 1,322 | 1,289 | 1,321 | 1,600 | 1,321 |
| 2025-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2025-06-24 | 1,277 | 1,299 | 1,277 | 1,299 | 400 | 1,299 |
| 2025-06-23 | 1,289 | 1,291 | 1,276 | 1,276 | 1,300 | 1,276 |
| 2025-06-20 | 1,310 | 1,310 | 1,290 | 1,290 | 4,300 | 1,290 |
| 2025-06-19 | 1,304 | 1,307 | 1,304 | 1,304 | 600 | 1,304 |
| 2025-06-18 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 1,300 |
| 2025-06-17 | 1,314 | 1,314 | 1,314 | 1,314 | 100 | 1,314 |
| 2025-06-16 | 1,300 | 1,314 | 1,300 | 1,310 | 600 | 1,310 |
| 2025-06-13 | 1,304 | 1,316 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2025-06-12 | 1,316 | 1,323 | 1,301 | 1,308 | 1,500 | 1,308 |
| 2025-06-11 | 1,320 | 1,330 | 1,316 | 1,316 | 7,100 | 1,316 |
| 2025-06-10 | 1,354 | 1,355 | 1,342 | 1,345 | 800 | 1,345 |
| 2025-06-09 | 1,352 | 1,360 | 1,341 | 1,345 | 1,500 | 1,345 |
| 2025-06-06 | 1,360 | 1,363 | 1,352 | 1,352 | 1,200 | 1,352 |
| 2025-06-05 | 1,362 | 1,363 | 1,356 | 1,358 | 1,100 | 1,358 |
| 2025-06-04 | 1,386 | 1,388 | 1,362 | 1,362 | 3,700 | 1,362 |
| 2025-06-03 | 1,398 | 1,398 | 1,388 | 1,390 | 2,600 | 1,390 |
| 2025-06-02 | 1,423 | 1,423 | 1,400 | 1,400 | 4,400 | 1,400 |
| 2025-05-30 | 1,403 | 1,427 | 1,403 | 1,427 | 800 | 1,427 |
| 2025-05-29 | 1,411 | 1,439 | 1,408 | 1,414 | 2,800 | 1,414 |
| 2025-05-28 | 1,421 | 1,638 | 1,391 | 1,409 | 70,300 | 1,409 |
| 2025-05-27 | 1,421 | 1,421 | 1,405 | 1,421 | 900 | 1,421 |
| 2025-05-26 | 1,404 | 1,420 | 1,404 | 1,420 | 700 | 1,420 |
| 2025-05-23 | 1,411 | 1,411 | 1,401 | 1,404 | 1,400 | 1,404 |
| 2025-05-22 | 1,410 | 1,429 | 1,410 | 1,411 | 1,300 | 1,411 |
| 2025-05-21 | 1,410 | 1,535 | 1,402 | 1,410 | 18,900 | 1,410 |
| 2025-05-20 | 1,474 | 1,474 | 1,403 | 1,403 | 11,900 | 1,403 |
| 2025-05-19 | 1,449 | 1,520 | 1,441 | 1,514 | 23,900 | 1,514 |
| 2025-05-16 | 1,403 | 1,668 | 1,378 | 1,419 | 117,400 | 1,419 |
| 2025-05-15 | 1,375 | 1,398 | 1,375 | 1,398 | 400 | 1,398 |
| 2025-05-14 | 1,380 | 1,411 | 1,380 | 1,405 | 700 | 1,405 |
| 2025-05-13 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2025-05-12 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2025-05-09 | 1,363 | 1,418 | 1,363 | 1,418 | 400 | 1,418 |
| 2025-05-08 | 1,363 | 1,363 | 1,363 | 1,363 | 100 | 1,363 |
| 2025-05-07 | 1,365 | 1,365 | 1,365 | 1,365 | 100 | 1,365 |
| 2025-05-02 | - | - | - | 1,377 | - | 1,377 |
| 2025-05-01 | 1,377 | 1,377 | 1,377 | 1,377 | 200 | 1,377 |
| 2025-04-30 | 1,374 | 1,380 | 1,374 | 1,380 | 200 | 1,380 |
| 2025-04-28 | 1,384 | 1,384 | 1,384 | 1,384 | 100 | 1,384 |
| 2025-04-25 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | 1,388 |
| 2025-04-24 | 1,397 | 1,397 | 1,397 | 1,397 | 200 | 1,397 |
| 2025-04-23 | 1,369 | 1,555 | 1,355 | 1,397 | 41,100 | 1,397 |
| 2025-04-22 | 1,362 | 1,368 | 1,362 | 1,368 | 200 | 1,368 |
| 2025-04-21 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 1,361 |
| 2025-04-18 | 1,360 | 1,360 | 1,336 | 1,360 | 300 | 1,360 |
| 2025-04-17 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,360 |
| 2025-04-16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2025-04-15 | 1,328 | 1,350 | 1,328 | 1,350 | 200 | 1,350 |
| 2025-04-14 | 1,316 | 1,316 | 1,316 | 1,316 | 200 | 1,316 |
| 2025-04-11 | 1,301 | 1,312 | 1,301 | 1,312 | 200 | 1,312 |
| 2025-04-10 | 1,303 | 1,330 | 1,303 | 1,330 | 200 | 1,330 |
| 2025-04-09 | 1,299 | 1,305 | 1,296 | 1,296 | 800 | 1,296 |
| 2025-04-08 | 1,293 | 1,296 | 1,291 | 1,296 | 500 | 1,296 |
| 2025-04-07 | 1,296 | 1,296 | 1,289 | 1,292 | 4,000 | 1,292 |
| 2025-04-04 | 1,401 | 1,401 | 1,356 | 1,356 | 3,000 | 1,356 |
| 2025-04-03 | 1,402 | 1,438 | 1,402 | 1,410 | 700 | 1,410 |
| 2025-04-02 | 1,422 | 1,422 | 1,420 | 1,420 | 300 | 1,420 |
| 2025-04-01 | 1,441 | 1,441 | 1,410 | 1,422 | 5,700 | 1,422 |
| 2025-03-31 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | 1,442 |
| 2025-03-28 | 1,476 | 1,476 | 1,440 | 1,468 | 500 | 1,468 |
| 2025-03-27 | 1,507 | 1,507 | 1,506 | 1,506 | 200 | 1,506 |
| 2025-03-26 | 1,502 | 1,510 | 1,480 | 1,510 | 1,300 | 1,510 |
| 2025-03-25 | 1,514 | 1,514 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2025-03-24 | 1,550 | 1,593 | 1,500 | 1,540 | 14,300 | 1,540 |
| 2025-03-21 | 1,486 | 1,489 | 1,486 | 1,489 | 300 | 1,489 |
| 2025-03-19 | - | - | - | 1,480 | - | 1,480 |
| 2025-03-18 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2025-03-17 | 1,488 | 1,489 | 1,488 | 1,489 | 200 | 1,489 |
| 2025-03-14 | - | - | - | 1,489 | - | 1,489 |
| 2025-03-13 | 1,455 | 1,489 | 1,455 | 1,489 | 300 | 1,489 |
| 2025-03-12 | 1,452 | 1,464 | 1,452 | 1,464 | 200 | 1,464 |
| 2025-03-11 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 1,453 |
| 2025-03-10 | 1,455 | 1,461 | 1,455 | 1,461 | 200 | 1,461 |
| 2025-03-07 | - | - | - | 1,475 | - | 1,475 |
| 2025-03-06 | 1,475 | 1,499 | 1,475 | 1,475 | 700 | 1,475 |
| 2025-03-05 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2025-03-04 | 1,467 | 1,467 | 1,465 | 1,465 | 200 | 1,465 |
| 2025-03-03 | 1,465 | 1,481 | 1,460 | 1,480 | 600 | 1,480 |
| 2025-02-28 | 1,466 | 1,466 | 1,458 | 1,458 | 300 | 1,458 |
| 2025-02-27 | 1,465 | 1,467 | 1,465 | 1,467 | 200 | 1,467 |
| 2025-02-26 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 1,463 |
| 2025-02-25 | 1,482 | 1,490 | 1,452 | 1,463 | 500 | 1,463 |
| 2025-02-21 | - | - | - | 1,460 | - | 1,460 |
| 2025-02-20 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2025-02-19 | 1,451 | 1,465 | 1,451 | 1,465 | 500 | 1,465 |
| 2025-02-18 | 1,450 | 1,478 | 1,450 | 1,452 | 1,100 | 1,452 |
| 2025-02-17 | 1,430 | 1,432 | 1,430 | 1,432 | 200 | 1,432 |
| 2025-02-14 | - | - | - | 1,438 | - | 1,438 |
| 2025-02-13 | 1,437 | 1,439 | 1,433 | 1,438 | 1,000 | 1,438 |
| 2025-02-12 | 1,430 | 1,451 | 1,430 | 1,451 | 200 | 1,451 |
| 2025-02-10 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 1,451 |
| 2025-02-07 | 1,457 | 1,482 | 1,457 | 1,482 | 200 | 1,482 |
| 2025-02-06 | 1,487 | 1,487 | 1,487 | 1,487 | 100 | 1,487 |
| 2025-02-05 | 1,487 | 1,487 | 1,487 | 1,487 | 200 | 1,487 |
| 2025-02-04 | - | - | - | 1,499 | - | 1,499 |
| 2025-02-03 | - | - | - | 1,499 | - | 1,499 |
| 2025-01-31 | - | - | - | 1,499 | - | 1,499 |
| 2025-01-30 | 1,500 | 1,500 | 1,495 | 1,499 | 500 | 1,499 |
| 2025-01-29 | - | - | - | 1,484 | - | 1,484 |
| 2025-01-28 | 1,484 | 1,484 | 1,484 | 1,484 | 200 | 1,484 |
| 2025-01-27 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 1,484 |
| 2025-01-24 | 1,497 | 1,498 | 1,497 | 1,498 | 200 | 1,498 |
| 2025-01-23 | 1,481 | 1,497 | 1,481 | 1,497 | 200 | 1,497 |
| 2025-01-22 | - | - | - | 1,451 | - | 1,451 |
| 2025-01-21 | - | - | - | 1,451 | - | 1,451 |
| 2025-01-20 | - | - | - | 1,451 | - | 1,451 |
| 2025-01-17 | 1,447 | 1,451 | 1,447 | 1,451 | 4,200 | 1,451 |
| 2025-01-16 | 1,425 | 1,449 | 1,425 | 1,430 | 1,700 | 1,430 |
| 2025-01-15 | - | - | - | 1,497 | - | 1,497 |
| 2025-01-14 | 1,498 | 1,498 | 1,497 | 1,497 | 200 | 1,497 |
| 2025-01-10 | - | - | - | 1,499 | - | 1,499 |
| 2025-01-09 | 1,473 | 1,499 | 1,473 | 1,499 | 300 | 1,499 |
| 2025-01-08 | 1,477 | 1,500 | 1,477 | 1,500 | 500 | 1,500 |
| 2025-01-07 | 1,495 | 1,495 | 1,480 | 1,483 | 2,800 | 1,483 |
| 2025-01-06 | 1,486 | 1,507 | 1,486 | 1,500 | 1,400 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株