7947 (株)エフピコ 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 | 2,598 | 2,629 | 2,598 | 2,612 | 138,200 | 2,612 |
| 2025-12-11 | 2,626 | 2,628 | 2,597 | 2,600 | 65,900 | 2,600 |
| 2025-12-10 | 2,620 | 2,629 | 2,602 | 2,612 | 105,300 | 2,612 |
| 2025-12-09 | 2,606 | 2,622 | 2,587 | 2,614 | 122,300 | 2,614 |
| 2025-12-08 | 2,655 | 2,677 | 2,583 | 2,597 | 233,300 | 2,597 |
| 2025-12-05 | 2,693 | 2,704 | 2,663 | 2,665 | 106,300 | 2,665 |
| 2025-12-04 | 2,691 | 2,709 | 2,684 | 2,702 | 121,900 | 2,702 |
| 2025-12-03 | 2,701 | 2,713 | 2,695 | 2,702 | 121,400 | 2,702 |
| 2025-12-02 | 2,698 | 2,720 | 2,691 | 2,716 | 117,800 | 2,716 |
| 2025-12-01 | 2,707 | 2,735 | 2,697 | 2,698 | 107,100 | 2,698 |
| 2025-11-28 | 2,695 | 2,730 | 2,695 | 2,707 | 118,100 | 2,707 |
| 2025-11-27 | 2,700 | 2,706 | 2,678 | 2,695 | 132,000 | 2,695 |
| 2025-11-26 | 2,670 | 2,702 | 2,656 | 2,690 | 194,400 | 2,690 |
| 2025-11-25 | 2,652 | 2,669 | 2,637 | 2,657 | 237,000 | 2,657 |
| 2025-11-21 | 2,579 | 2,649 | 2,579 | 2,649 | 346,300 | 2,649 |
| 2025-11-20 | 2,578 | 2,599 | 2,557 | 2,557 | 144,100 | 2,557 |
| 2025-11-19 | 2,570 | 2,593 | 2,569 | 2,573 | 130,000 | 2,573 |
| 2025-11-18 | 2,665 | 2,668 | 2,580 | 2,589 | 173,300 | 2,589 |
| 2025-11-17 | 2,627 | 2,639 | 2,607 | 2,615 | 161,400 | 2,615 |
| 2025-11-14 | 2,627 | 2,648 | 2,620 | 2,639 | 180,800 | 2,639 |
| 2025-11-13 | 2,628 | 2,645 | 2,615 | 2,618 | 158,000 | 2,618 |
| 2025-11-12 | 2,661 | 2,687 | 2,617 | 2,617 | 224,700 | 2,617 |
| 2025-11-11 | 2,624 | 2,660 | 2,611 | 2,659 | 232,500 | 2,659 |
| 2025-11-10 | 2,589 | 2,623 | 2,579 | 2,618 | 207,200 | 2,618 |
| 2025-11-07 | 2,549 | 2,570 | 2,543 | 2,564 | 178,500 | 2,564 |
| 2025-11-06 | 2,562 | 2,578 | 2,530 | 2,541 | 210,800 | 2,541 |
| 2025-11-05 | 2,582 | 2,594 | 2,563 | 2,578 | 359,400 | 2,578 |
| 2025-11-04 | 2,554 | 2,585 | 2,505 | 2,558 | 493,300 | 2,558 |
| 2025-10-31 | 2,427 | 2,559 | 2,410 | 2,505 | 588,800 | 2,505 |
| 2025-10-30 | 2,422 | 2,446 | 2,414 | 2,446 | 566,800 | 2,446 |
| 2025-10-29 | 2,538 | 2,539 | 2,443 | 2,443 | 309,300 | 2,443 |
| 2025-10-28 | 2,550 | 2,570 | 2,539 | 2,551 | 341,100 | 2,551 |
| 2025-10-27 | 2,555 | 2,567 | 2,547 | 2,548 | 167,400 | 2,548 |
| 2025-10-24 | 2,561 | 2,573 | 2,548 | 2,552 | 116,100 | 2,552 |
| 2025-10-23 | 2,578 | 2,584 | 2,565 | 2,565 | 144,000 | 2,565 |
| 2025-10-22 | 2,564 | 2,577 | 2,550 | 2,570 | 169,200 | 2,570 |
| 2025-10-21 | 2,516 | 2,563 | 2,516 | 2,562 | 316,000 | 2,562 |
| 2025-10-20 | 2,527 | 2,536 | 2,500 | 2,507 | 147,300 | 2,507 |
| 2025-10-17 | 2,485 | 2,509 | 2,485 | 2,509 | 159,100 | 2,509 |
| 2025-10-16 | 2,472 | 2,489 | 2,471 | 2,485 | 185,600 | 2,485 |
| 2025-10-15 | 2,498 | 2,504 | 2,478 | 2,485 | 157,600 | 2,485 |
| 2025-10-14 | 2,453 | 2,487 | 2,449 | 2,476 | 257,400 | 2,476 |
| 2025-10-10 | 2,481 | 2,494 | 2,466 | 2,477 | 204,500 | 2,477 |
| 2025-10-09 | 2,470 | 2,497 | 2,459 | 2,491 | 295,800 | 2,491 |
| 2025-10-08 | 2,508 | 2,524 | 2,491 | 2,491 | 274,200 | 2,491 |
| 2025-10-07 | 2,516 | 2,539 | 2,506 | 2,532 | 188,800 | 2,532 |
| 2025-10-06 | 2,522 | 2,522 | 2,488 | 2,497 | 191,200 | 2,497 |
| 2025-10-03 | 2,483 | 2,510 | 2,477 | 2,510 | 246,700 | 2,510 |
| 2025-10-02 | 2,519 | 2,519 | 2,475 | 2,481 | 236,800 | 2,481 |
| 2025-10-01 | 2,528 | 2,531 | 2,505 | 2,519 | 216,200 | 2,519 |
| 2025-09-30 | 2,571 | 2,571 | 2,517 | 2,517 | 313,700 | 2,517 |
| 2025-09-29 | 2,606 | 2,610 | 2,573 | 2,573 | 216,300 | 2,573 |
| 2025-09-26 | 2,602 | 2,623 | 2,602 | 2,617 | 204,400 | 2,617 |
| 2025-09-25 | 2,609 | 2,615 | 2,601 | 2,615 | 160,500 | 2,615 |
| 2025-09-24 | 2,616 | 2,621 | 2,603 | 2,609 | 175,600 | 2,609 |
| 2025-09-22 | 2,624 | 2,633 | 2,613 | 2,616 | 164,300 | 2,616 |
| 2025-09-19 | 2,649 | 2,656 | 2,622 | 2,624 | 250,900 | 2,624 |
| 2025-09-18 | 2,650 | 2,652 | 2,627 | 2,641 | 215,900 | 2,641 |
| 2025-09-17 | 2,644 | 2,655 | 2,624 | 2,647 | 124,000 | 2,647 |
| 2025-09-16 | 2,620 | 2,645 | 2,615 | 2,640 | 237,900 | 2,640 |
| 2025-09-12 | 2,612 | 2,634 | 2,605 | 2,614 | 174,000 | 2,614 |
| 2025-09-11 | 2,644 | 2,654 | 2,602 | 2,607 | 252,300 | 2,607 |
| 2025-09-10 | 2,640 | 2,657 | 2,637 | 2,650 | 138,300 | 2,650 |
| 2025-09-09 | 2,658 | 2,660 | 2,640 | 2,642 | 174,800 | 2,642 |
| 2025-09-08 | 2,646 | 2,669 | 2,642 | 2,659 | 204,100 | 2,659 |
| 2025-09-05 | 2,644 | 2,660 | 2,625 | 2,639 | 137,400 | 2,639 |
| 2025-09-04 | 2,649 | 2,662 | 2,640 | 2,662 | 101,300 | 2,662 |
| 2025-09-03 | 2,658 | 2,680 | 2,652 | 2,658 | 154,400 | 2,658 |
| 2025-09-02 | 2,659 | 2,681 | 2,655 | 2,661 | 150,600 | 2,661 |
| 2025-09-01 | 2,640 | 2,675 | 2,640 | 2,655 | 117,200 | 2,655 |
| 2025-08-29 | 2,635 | 2,654 | 2,626 | 2,631 | 192,900 | 2,631 |
| 2025-08-28 | 2,653 | 2,662 | 2,630 | 2,650 | 172,600 | 2,650 |
| 2025-08-27 | 2,650 | 2,661 | 2,626 | 2,635 | 138,500 | 2,635 |
| 2025-08-26 | 2,655 | 2,663 | 2,644 | 2,650 | 196,900 | 2,650 |
| 2025-08-25 | 2,628 | 2,642 | 2,618 | 2,642 | 129,700 | 2,642 |
| 2025-08-22 | 2,624 | 2,629 | 2,610 | 2,627 | 138,000 | 2,627 |
| 2025-08-21 | 2,660 | 2,669 | 2,634 | 2,643 | 158,600 | 2,643 |
| 2025-08-20 | 2,661 | 2,673 | 2,647 | 2,660 | 209,200 | 2,660 |
| 2025-08-19 | 2,644 | 2,667 | 2,636 | 2,652 | 186,800 | 2,652 |
| 2025-08-18 | 2,645 | 2,670 | 2,640 | 2,650 | 169,600 | 2,650 |
| 2025-08-15 | 2,625 | 2,637 | 2,611 | 2,625 | 151,800 | 2,625 |
| 2025-08-14 | 2,659 | 2,672 | 2,644 | 2,645 | 159,800 | 2,645 |
| 2025-08-13 | 2,690 | 2,690 | 2,651 | 2,654 | 177,300 | 2,654 |
| 2025-08-12 | 2,709 | 2,709 | 2,676 | 2,694 | 178,400 | 2,694 |
| 2025-08-08 | 2,700 | 2,712 | 2,682 | 2,687 | 139,400 | 2,687 |
| 2025-08-07 | 2,680 | 2,708 | 2,669 | 2,684 | 230,800 | 2,684 |
| 2025-08-06 | 2,636 | 2,690 | 2,635 | 2,682 | 232,300 | 2,682 |
| 2025-08-05 | 2,608 | 2,639 | 2,600 | 2,626 | 277,900 | 2,626 |
| 2025-08-04 | 2,636 | 2,681 | 2,601 | 2,605 | 593,300 | 2,605 |
| 2025-08-01 | 2,705 | 2,706 | 2,594 | 2,625 | 835,100 | 2,625 |
| 2025-07-31 | 2,676 | 2,780 | 2,632 | 2,711 | 576,700 | 2,711 |
| 2025-07-30 | 2,628 | 2,655 | 2,622 | 2,655 | 131,800 | 2,655 |
| 2025-07-29 | 2,645 | 2,645 | 2,608 | 2,628 | 193,600 | 2,628 |
| 2025-07-28 | 2,690 | 2,711 | 2,646 | 2,657 | 186,700 | 2,657 |
| 2025-07-25 | 2,712 | 2,716 | 2,665 | 2,690 | 192,600 | 2,690 |
| 2025-07-24 | 2,688 | 2,713 | 2,676 | 2,712 | 195,400 | 2,712 |
| 2025-07-23 | 2,668 | 2,680 | 2,656 | 2,675 | 186,000 | 2,675 |
| 2025-07-22 | 2,656 | 2,679 | 2,648 | 2,653 | 160,100 | 2,653 |
| 2025-07-18 | 2,660 | 2,672 | 2,641 | 2,648 | 188,600 | 2,648 |
| 2025-07-17 | 2,616 | 2,653 | 2,614 | 2,652 | 145,100 | 2,652 |
| 2025-07-16 | 2,616 | 2,636 | 2,607 | 2,615 | 144,700 | 2,615 |
| 2025-07-15 | 2,620 | 2,638 | 2,613 | 2,621 | 113,900 | 2,621 |
| 2025-07-14 | 2,614 | 2,637 | 2,611 | 2,620 | 139,300 | 2,620 |
| 2025-07-11 | 2,625 | 2,655 | 2,611 | 2,617 | 134,000 | 2,617 |
| 2025-07-10 | 2,600 | 2,613 | 2,583 | 2,595 | 148,400 | 2,595 |
| 2025-07-09 | 2,590 | 2,626 | 2,586 | 2,610 | 123,000 | 2,610 |
| 2025-07-08 | 2,595 | 2,600 | 2,578 | 2,596 | 115,200 | 2,596 |
| 2025-07-07 | 2,590 | 2,602 | 2,580 | 2,595 | 116,500 | 2,595 |
| 2025-07-04 | 2,602 | 2,610 | 2,590 | 2,595 | 112,400 | 2,595 |
| 2025-07-03 | 2,630 | 2,636 | 2,604 | 2,608 | 119,400 | 2,608 |
| 2025-07-02 | 2,642 | 2,666 | 2,634 | 2,647 | 113,400 | 2,647 |
| 2025-07-01 | 2,680 | 2,695 | 2,656 | 2,667 | 191,800 | 2,667 |
| 2025-06-30 | 2,661 | 2,674 | 2,653 | 2,654 | 166,800 | 2,654 |
| 2025-06-27 | 2,637 | 2,651 | 2,613 | 2,634 | 236,600 | 2,634 |
| 2025-06-26 | 2,624 | 2,635 | 2,597 | 2,613 | 170,900 | 2,613 |
| 2025-06-25 | 2,646 | 2,650 | 2,608 | 2,624 | 250,900 | 2,624 |
| 2025-06-24 | 2,646 | 2,710 | 2,636 | 2,663 | 323,800 | 2,663 |
| 2025-06-23 | 2,610 | 2,636 | 2,601 | 2,603 | 133,300 | 2,603 |
| 2025-06-20 | 2,644 | 2,652 | 2,611 | 2,629 | 302,300 | 2,629 |
| 2025-06-19 | 2,678 | 2,678 | 2,643 | 2,648 | 178,500 | 2,648 |
| 2025-06-18 | 2,690 | 2,712 | 2,681 | 2,682 | 191,300 | 2,682 |
| 2025-06-17 | 2,695 | 2,741 | 2,695 | 2,706 | 163,100 | 2,706 |
| 2025-06-16 | 2,669 | 2,705 | 2,660 | 2,684 | 215,800 | 2,684 |
| 2025-06-13 | 2,771 | 2,775 | 2,671 | 2,690 | 430,500 | 2,690 |
| 2025-06-12 | 2,803 | 2,817 | 2,784 | 2,794 | 103,400 | 2,794 |
| 2025-06-11 | 2,790 | 2,807 | 2,784 | 2,800 | 138,500 | 2,800 |
| 2025-06-10 | 2,800 | 2,819 | 2,789 | 2,800 | 171,600 | 2,800 |
| 2025-06-09 | 2,838 | 2,842 | 2,807 | 2,814 | 124,500 | 2,814 |
| 2025-06-06 | 2,854 | 2,859 | 2,835 | 2,840 | 83,000 | 2,840 |
| 2025-06-05 | 2,842 | 2,854 | 2,817 | 2,825 | 90,300 | 2,825 |
| 2025-06-04 | 2,856 | 2,885 | 2,851 | 2,860 | 118,000 | 2,860 |
| 2025-06-03 | 2,893 | 2,916 | 2,883 | 2,900 | 142,900 | 2,900 |
| 2025-06-02 | 2,908 | 2,939 | 2,870 | 2,909 | 125,700 | 2,909 |
| 2025-05-30 | 2,880 | 2,952 | 2,862 | 2,941 | 178,000 | 2,941 |
| 2025-05-29 | 2,933 | 2,938 | 2,886 | 2,895 | 112,300 | 2,895 |
| 2025-05-28 | 2,883 | 2,914 | 2,875 | 2,887 | 141,700 | 2,887 |
| 2025-05-27 | 2,873 | 2,904 | 2,858 | 2,873 | 83,100 | 2,873 |
| 2025-05-26 | 2,863 | 2,875 | 2,844 | 2,861 | 100,800 | 2,861 |
| 2025-05-23 | 2,820 | 2,863 | 2,817 | 2,850 | 148,300 | 2,850 |
| 2025-05-22 | 2,793 | 2,816 | 2,783 | 2,812 | 93,900 | 2,812 |
| 2025-05-21 | 2,838 | 2,851 | 2,793 | 2,796 | 79,200 | 2,796 |
| 2025-05-20 | 2,890 | 2,890 | 2,850 | 2,850 | 136,400 | 2,850 |
| 2025-05-19 | 2,866 | 2,899 | 2,861 | 2,887 | 143,600 | 2,887 |
| 2025-05-16 | 2,851 | 2,866 | 2,815 | 2,858 | 170,900 | 2,858 |
| 2025-05-15 | 2,830 | 2,854 | 2,809 | 2,823 | 145,300 | 2,823 |
| 2025-05-14 | 2,815 | 2,840 | 2,782 | 2,830 | 210,000 | 2,830 |
| 2025-05-13 | 2,907 | 2,907 | 2,825 | 2,831 | 290,100 | 2,831 |
| 2025-05-12 | 2,935 | 2,940 | 2,876 | 2,908 | 148,400 | 2,908 |
| 2025-05-09 | 2,954 | 2,977 | 2,928 | 2,946 | 116,100 | 2,946 |
| 2025-05-08 | 3,050 | 3,050 | 2,925 | 2,954 | 194,500 | 2,954 |
| 2025-05-07 | 2,964 | 3,055 | 2,964 | 3,010 | 185,100 | 3,010 |
| 2025-05-02 | 2,880 | 2,917 | 2,866 | 2,917 | 286,600 | 2,917 |
| 2025-05-01 | 3,045 | 3,065 | 2,893 | 2,907 | 325,500 | 2,907 |
| 2025-04-30 | 3,055 | 3,175 | 3,010 | 3,080 | 258,600 | 3,080 |
| 2025-04-28 | 3,040 | 3,080 | 3,030 | 3,080 | 133,200 | 3,080 |
| 2025-04-25 | 3,040 | 3,080 | 3,020 | 3,040 | 89,100 | 3,040 |
| 2025-04-24 | 3,115 | 3,120 | 3,010 | 3,040 | 228,000 | 3,040 |
| 2025-04-23 | 3,175 | 3,175 | 3,115 | 3,135 | 182,200 | 3,135 |
| 2025-04-22 | 3,185 | 3,185 | 3,145 | 3,175 | 125,100 | 3,175 |
| 2025-04-21 | 3,165 | 3,225 | 3,160 | 3,170 | 101,800 | 3,170 |
| 2025-04-18 | 3,150 | 3,170 | 3,130 | 3,160 | 100,300 | 3,160 |
| 2025-04-17 | 3,085 | 3,130 | 3,080 | 3,115 | 145,100 | 3,115 |
| 2025-04-16 | 3,030 | 3,080 | 3,005 | 3,065 | 203,800 | 3,065 |
| 2025-04-15 | 3,055 | 3,060 | 2,984 | 3,005 | 228,700 | 3,005 |
| 2025-04-14 | 3,000 | 3,045 | 2,995 | 3,030 | 235,600 | 3,030 |
| 2025-04-11 | 2,909 | 2,971 | 2,897 | 2,969 | 281,100 | 2,969 |
| 2025-04-10 | 2,877 | 2,976 | 2,861 | 2,934 | 513,800 | 2,934 |
| 2025-04-09 | 2,889 | 2,962 | 2,875 | 2,917 | 479,300 | 2,917 |
| 2025-04-08 | 2,829 | 2,910 | 2,771 | 2,900 | 416,100 | 2,900 |
| 2025-04-07 | 2,785 | 2,883 | 2,762 | 2,803 | 484,600 | 2,803 |
| 2025-04-04 | 2,794 | 2,892 | 2,782 | 2,885 | 282,300 | 2,885 |
| 2025-04-03 | 2,753 | 2,805 | 2,747 | 2,805 | 162,100 | 2,805 |
| 2025-04-02 | 2,847 | 2,850 | 2,789 | 2,789 | 148,500 | 2,789 |
| 2025-04-01 | 2,839 | 2,860 | 2,832 | 2,837 | 107,200 | 2,837 |
| 2025-03-31 | 2,862 | 2,866 | 2,815 | 2,821 | 177,500 | 2,821 |
| 2025-03-28 | 2,872 | 2,899 | 2,850 | 2,867 | 114,800 | 2,867 |
| 2025-03-27 | 2,900 | 2,913 | 2,867 | 2,904 | 184,500 | 2,904 |
| 2025-03-26 | 2,896 | 2,925 | 2,870 | 2,891 | 168,100 | 2,891 |
| 2025-03-25 | 2,848 | 2,920 | 2,848 | 2,887 | 115,100 | 2,887 |
| 2025-03-24 | 2,885 | 2,885 | 2,827 | 2,850 | 117,500 | 2,850 |
| 2025-03-21 | 2,883 | 2,911 | 2,879 | 2,890 | 128,700 | 2,890 |
| 2025-03-19 | 2,878 | 2,894 | 2,863 | 2,885 | 114,000 | 2,885 |
| 2025-03-18 | 2,884 | 2,911 | 2,869 | 2,880 | 133,700 | 2,880 |
| 2025-03-17 | 2,886 | 2,910 | 2,881 | 2,888 | 102,900 | 2,888 |
| 2025-03-14 | 2,885 | 2,907 | 2,882 | 2,887 | 156,000 | 2,887 |
| 2025-03-13 | 2,865 | 2,892 | 2,851 | 2,868 | 140,800 | 2,868 |
| 2025-03-12 | 2,859 | 2,937 | 2,859 | 2,910 | 193,200 | 2,910 |
| 2025-03-11 | 2,910 | 2,950 | 2,889 | 2,909 | 233,000 | 2,909 |
| 2025-03-10 | 2,933 | 2,966 | 2,915 | 2,915 | 175,800 | 2,915 |
| 2025-03-07 | 2,924 | 2,942 | 2,889 | 2,910 | 217,200 | 2,910 |
| 2025-03-06 | 2,894 | 2,940 | 2,894 | 2,920 | 132,400 | 2,920 |
| 2025-03-05 | 2,845 | 2,881 | 2,845 | 2,874 | 128,000 | 2,874 |
| 2025-03-04 | 2,924 | 2,931 | 2,873 | 2,888 | 154,600 | 2,888 |
| 2025-03-03 | 2,886 | 2,935 | 2,886 | 2,925 | 127,700 | 2,925 |
| 2025-02-28 | 2,912 | 2,933 | 2,881 | 2,886 | 179,300 | 2,886 |
| 2025-02-27 | 2,923 | 2,949 | 2,898 | 2,917 | 132,900 | 2,917 |
| 2025-02-26 | 2,954 | 2,966 | 2,896 | 2,916 | 154,800 | 2,916 |
| 2025-02-25 | 2,930 | 2,963 | 2,930 | 2,955 | 66,300 | 2,955 |
| 2025-02-21 | 2,986 | 2,999 | 2,920 | 2,938 | 121,100 | 2,938 |
| 2025-02-20 | 2,969 | 3,015 | 2,956 | 2,993 | 134,800 | 2,993 |
| 2025-02-19 | 2,965 | 2,981 | 2,950 | 2,966 | 46,800 | 2,966 |
| 2025-02-18 | 2,927 | 2,984 | 2,886 | 2,958 | 77,000 | 2,958 |
| 2025-02-17 | 2,975 | 2,998 | 2,963 | 2,965 | 57,000 | 2,965 |
| 2025-02-14 | 2,988 | 2,998 | 2,961 | 2,962 | 99,400 | 2,962 |
| 2025-02-13 | 2,932 | 2,982 | 2,927 | 2,952 | 115,300 | 2,952 |
| 2025-02-12 | 2,888 | 2,954 | 2,888 | 2,921 | 143,900 | 2,921 |
| 2025-02-10 | 2,898 | 2,945 | 2,898 | 2,914 | 61,000 | 2,914 |
| 2025-02-07 | 2,929 | 2,956 | 2,892 | 2,898 | 86,000 | 2,898 |
| 2025-02-06 | 2,941 | 2,954 | 2,891 | 2,914 | 139,800 | 2,914 |
| 2025-02-05 | 3,030 | 3,045 | 2,943 | 2,952 | 154,900 | 2,952 |
| 2025-02-04 | 3,085 | 3,085 | 2,976 | 2,976 | 249,700 | 2,976 |
| 2025-02-03 | 3,080 | 3,085 | 2,883 | 2,962 | 367,200 | 2,962 |
| 2025-01-31 | 2,946 | 3,055 | 2,907 | 3,030 | 305,800 | 3,030 |
| 2025-01-30 | 2,887 | 2,920 | 2,878 | 2,920 | 153,800 | 2,920 |
| 2025-01-29 | 2,872 | 2,897 | 2,860 | 2,884 | 136,800 | 2,884 |
| 2025-01-28 | 2,840 | 2,900 | 2,830 | 2,872 | 145,500 | 2,872 |
| 2025-01-27 | 2,870 | 2,870 | 2,820 | 2,830 | 79,000 | 2,830 |
| 2025-01-24 | 2,794 | 2,862 | 2,762 | 2,841 | 196,300 | 2,841 |
| 2025-01-23 | 2,749 | 2,785 | 2,735 | 2,783 | 85,500 | 2,783 |
| 2025-01-22 | 2,782 | 2,782 | 2,737 | 2,749 | 86,100 | 2,749 |
| 2025-01-21 | 2,792 | 2,799 | 2,753 | 2,775 | 98,500 | 2,775 |
| 2025-01-20 | 2,788 | 2,799 | 2,756 | 2,776 | 99,900 | 2,776 |
| 2025-01-17 | 2,779 | 2,784 | 2,705 | 2,746 | 104,200 | 2,746 |
| 2025-01-16 | 2,720 | 2,790 | 2,712 | 2,779 | 189,700 | 2,779 |
| 2025-01-15 | 2,696 | 2,726 | 2,676 | 2,690 | 101,000 | 2,690 |
| 2025-01-14 | 2,715 | 2,715 | 2,669 | 2,700 | 93,600 | 2,700 |
| 2025-01-10 | 2,732 | 2,732 | 2,701 | 2,721 | 62,100 | 2,721 |
| 2025-01-09 | 2,710 | 2,741 | 2,692 | 2,735 | 98,100 | 2,735 |
| 2025-01-08 | 2,752 | 2,757 | 2,720 | 2,726 | 90,800 | 2,726 |
| 2025-01-07 | 2,787 | 2,791 | 2,764 | 2,765 | 78,900 | 2,765 |
| 2025-01-06 | 2,803 | 2,815 | 2,781 | 2,791 | 97,100 | 2,791 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株