7963 興研(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 | 1,852 | 1,852 | 1,830 | 1,833 | 5,000 | 1,833 |
| 2025-12-11 | 1,847 | 1,848 | 1,844 | 1,845 | 1,500 | 1,845 |
| 2025-12-10 | 1,850 | 1,854 | 1,843 | 1,854 | 2,100 | 1,854 |
| 2025-12-09 | 1,846 | 1,848 | 1,845 | 1,848 | 1,900 | 1,848 |
| 2025-12-08 | 1,848 | 1,852 | 1,836 | 1,846 | 3,400 | 1,846 |
| 2025-12-05 | 1,831 | 1,838 | 1,830 | 1,830 | 900 | 1,830 |
| 2025-12-04 | 1,849 | 1,849 | 1,829 | 1,830 | 7,300 | 1,830 |
| 2025-12-03 | 1,851 | 1,851 | 1,840 | 1,840 | 1,100 | 1,840 |
| 2025-12-02 | 1,863 | 1,880 | 1,848 | 1,851 | 3,200 | 1,851 |
| 2025-12-01 | 1,870 | 1,870 | 1,849 | 1,863 | 4,600 | 1,863 |
| 2025-11-28 | 1,852 | 1,875 | 1,847 | 1,859 | 6,800 | 1,859 |
| 2025-11-27 | 1,836 | 1,862 | 1,835 | 1,852 | 5,000 | 1,852 |
| 2025-11-26 | 1,856 | 1,857 | 1,828 | 1,836 | 2,400 | 1,836 |
| 2025-11-25 | 1,848 | 1,867 | 1,821 | 1,856 | 3,900 | 1,856 |
| 2025-11-21 | 1,835 | 1,847 | 1,818 | 1,847 | 1,500 | 1,847 |
| 2025-11-20 | 1,836 | 1,876 | 1,829 | 1,837 | 1,200 | 1,837 |
| 2025-11-19 | 1,818 | 1,852 | 1,805 | 1,836 | 2,400 | 1,836 |
| 2025-11-18 | 1,828 | 1,828 | 1,817 | 1,822 | 1,800 | 1,822 |
| 2025-11-17 | 1,830 | 1,863 | 1,810 | 1,828 | 5,900 | 1,828 |
| 2025-11-14 | 1,841 | 1,841 | 1,831 | 1,831 | 1,700 | 1,831 |
| 2025-11-13 | 1,844 | 1,847 | 1,841 | 1,841 | 700 | 1,841 |
| 2025-11-12 | 1,850 | 1,851 | 1,844 | 1,844 | 800 | 1,844 |
| 2025-11-11 | 1,887 | 1,887 | 1,850 | 1,850 | 4,200 | 1,850 |
| 2025-11-10 | 1,868 | 1,888 | 1,865 | 1,887 | 7,300 | 1,887 |
| 2025-11-07 | 1,850 | 1,878 | 1,832 | 1,878 | 10,100 | 1,878 |
| 2025-11-06 | 1,840 | 1,887 | 1,837 | 1,846 | 9,400 | 1,846 |
| 2025-11-05 | 1,859 | 1,859 | 1,817 | 1,837 | 4,700 | 1,837 |
| 2025-11-04 | 1,884 | 1,884 | 1,858 | 1,858 | 5,800 | 1,858 |
| 2025-10-31 | 1,859 | 1,870 | 1,857 | 1,868 | 3,300 | 1,868 |
| 2025-10-30 | 1,843 | 1,877 | 1,843 | 1,859 | 6,400 | 1,859 |
| 2025-10-29 | 1,855 | 1,857 | 1,826 | 1,843 | 6,800 | 1,843 |
| 2025-10-28 | 1,844 | 1,857 | 1,834 | 1,855 | 7,400 | 1,855 |
| 2025-10-27 | 1,816 | 1,837 | 1,815 | 1,837 | 7,900 | 1,837 |
| 2025-10-24 | 1,799 | 1,809 | 1,792 | 1,806 | 2,300 | 1,806 |
| 2025-10-23 | 1,759 | 1,795 | 1,741 | 1,780 | 10,500 | 1,780 |
| 2025-10-22 | 1,758 | 1,761 | 1,748 | 1,748 | 2,100 | 1,748 |
| 2025-10-21 | 1,740 | 1,780 | 1,740 | 1,746 | 2,900 | 1,746 |
| 2025-10-20 | 1,740 | 1,754 | 1,739 | 1,739 | 1,300 | 1,739 |
| 2025-10-17 | 1,734 | 1,740 | 1,722 | 1,740 | 1,100 | 1,740 |
| 2025-10-16 | 1,738 | 1,756 | 1,731 | 1,731 | 5,400 | 1,731 |
| 2025-10-15 | 1,720 | 1,736 | 1,720 | 1,730 | 1,400 | 1,730 |
| 2025-10-14 | 1,749 | 1,768 | 1,720 | 1,720 | 6,300 | 1,720 |
| 2025-10-10 | 1,782 | 1,782 | 1,770 | 1,770 | 1,200 | 1,770 |
| 2025-10-09 | 1,793 | 1,795 | 1,783 | 1,789 | 900 | 1,789 |
| 2025-10-08 | 1,807 | 1,807 | 1,791 | 1,791 | 2,400 | 1,791 |
| 2025-10-07 | 1,813 | 1,813 | 1,780 | 1,807 | 10,700 | 1,807 |
| 2025-10-06 | 1,779 | 1,810 | 1,764 | 1,810 | 10,700 | 1,810 |
| 2025-10-03 | 1,750 | 1,769 | 1,749 | 1,751 | 2,800 | 1,751 |
| 2025-10-02 | 1,767 | 1,767 | 1,748 | 1,750 | 4,200 | 1,750 |
| 2025-10-01 | 1,797 | 1,797 | 1,750 | 1,776 | 7,600 | 1,776 |
| 2025-09-30 | 1,820 | 1,820 | 1,799 | 1,800 | 2,000 | 1,800 |
| 2025-09-29 | 1,812 | 1,819 | 1,800 | 1,819 | 2,000 | 1,819 |
| 2025-09-26 | 1,811 | 1,816 | 1,811 | 1,812 | 2,000 | 1,812 |
| 2025-09-25 | 1,813 | 1,816 | 1,804 | 1,811 | 3,000 | 1,811 |
| 2025-09-24 | 1,817 | 1,818 | 1,800 | 1,811 | 5,500 | 1,811 |
| 2025-09-22 | 1,820 | 1,820 | 1,805 | 1,814 | 2,000 | 1,814 |
| 2025-09-19 | 1,803 | 1,824 | 1,790 | 1,820 | 5,400 | 1,820 |
| 2025-09-18 | 1,794 | 1,803 | 1,788 | 1,803 | 1,900 | 1,803 |
| 2025-09-17 | 1,804 | 1,804 | 1,785 | 1,794 | 2,500 | 1,794 |
| 2025-09-16 | 1,812 | 1,814 | 1,784 | 1,805 | 4,600 | 1,805 |
| 2025-09-12 | 1,799 | 1,807 | 1,785 | 1,794 | 5,400 | 1,794 |
| 2025-09-11 | 1,800 | 1,800 | 1,785 | 1,799 | 3,400 | 1,799 |
| 2025-09-10 | 1,787 | 1,799 | 1,787 | 1,799 | 3,600 | 1,799 |
| 2025-09-09 | 1,786 | 1,813 | 1,786 | 1,794 | 5,400 | 1,794 |
| 2025-09-08 | 1,794 | 1,865 | 1,766 | 1,783 | 18,300 | 1,783 |
| 2025-09-05 | 1,798 | 1,798 | 1,783 | 1,794 | 1,700 | 1,794 |
| 2025-09-04 | 1,790 | 1,793 | 1,766 | 1,783 | 3,800 | 1,783 |
| 2025-09-03 | 1,766 | 1,782 | 1,765 | 1,765 | 8,700 | 1,765 |
| 2025-09-02 | 1,805 | 1,808 | 1,773 | 1,773 | 8,800 | 1,773 |
| 2025-09-01 | 1,844 | 1,844 | 1,791 | 1,803 | 5,300 | 1,803 |
| 2025-08-29 | 1,778 | 1,821 | 1,778 | 1,821 | 11,000 | 1,821 |
| 2025-08-28 | 1,782 | 1,797 | 1,766 | 1,797 | 4,200 | 1,797 |
| 2025-08-27 | 1,778 | 1,784 | 1,765 | 1,771 | 3,700 | 1,771 |
| 2025-08-26 | 1,767 | 1,778 | 1,760 | 1,777 | 6,800 | 1,777 |
| 2025-08-25 | 1,762 | 1,767 | 1,750 | 1,767 | 4,600 | 1,767 |
| 2025-08-22 | 1,740 | 1,765 | 1,736 | 1,745 | 5,300 | 1,745 |
| 2025-08-21 | 1,734 | 1,740 | 1,733 | 1,736 | 3,500 | 1,736 |
| 2025-08-20 | 1,735 | 1,735 | 1,726 | 1,734 | 3,200 | 1,734 |
| 2025-08-19 | 1,725 | 1,734 | 1,721 | 1,734 | 2,500 | 1,734 |
| 2025-08-18 | 1,715 | 1,739 | 1,715 | 1,725 | 2,000 | 1,725 |
| 2025-08-15 | 1,710 | 1,711 | 1,702 | 1,711 | 2,900 | 1,711 |
| 2025-08-14 | 1,696 | 1,710 | 1,691 | 1,710 | 2,700 | 1,710 |
| 2025-08-13 | 1,694 | 1,695 | 1,689 | 1,690 | 2,600 | 1,690 |
| 2025-08-12 | 1,690 | 1,693 | 1,689 | 1,690 | 3,400 | 1,690 |
| 2025-08-08 | 1,680 | 1,688 | 1,680 | 1,684 | 2,000 | 1,684 |
| 2025-08-07 | 1,680 | 1,699 | 1,673 | 1,680 | 10,300 | 1,680 |
| 2025-08-06 | 1,764 | 1,775 | 1,688 | 1,690 | 23,200 | 1,690 |
| 2025-08-05 | 1,723 | 1,740 | 1,723 | 1,738 | 2,600 | 1,738 |
| 2025-08-04 | 1,713 | 1,722 | 1,713 | 1,722 | 5,000 | 1,722 |
| 2025-08-01 | 1,710 | 1,720 | 1,710 | 1,719 | 2,000 | 1,719 |
| 2025-07-31 | 1,710 | 1,710 | 1,704 | 1,704 | 300 | 1,704 |
| 2025-07-30 | 1,714 | 1,714 | 1,690 | 1,707 | 1,800 | 1,707 |
| 2025-07-29 | 1,710 | 1,710 | 1,705 | 1,705 | 1,700 | 1,705 |
| 2025-07-28 | 1,719 | 1,719 | 1,705 | 1,706 | 1,600 | 1,706 |
| 2025-07-25 | 1,723 | 1,723 | 1,711 | 1,717 | 1,500 | 1,717 |
| 2025-07-24 | 1,716 | 1,716 | 1,710 | 1,710 | 1,900 | 1,710 |
| 2025-07-23 | 1,721 | 1,721 | 1,714 | 1,714 | 3,600 | 1,714 |
| 2025-07-22 | 1,703 | 1,728 | 1,703 | 1,718 | 2,500 | 1,718 |
| 2025-07-18 | 1,720 | 1,720 | 1,708 | 1,708 | 2,800 | 1,708 |
| 2025-07-17 | 1,720 | 1,720 | 1,703 | 1,713 | 4,500 | 1,713 |
| 2025-07-16 | 1,715 | 1,725 | 1,715 | 1,720 | 600 | 1,720 |
| 2025-07-15 | 1,712 | 1,722 | 1,712 | 1,715 | 300 | 1,715 |
| 2025-07-14 | 1,725 | 1,725 | 1,713 | 1,722 | 2,200 | 1,722 |
| 2025-07-11 | 1,730 | 1,737 | 1,712 | 1,712 | 3,000 | 1,712 |
| 2025-07-10 | 1,706 | 1,730 | 1,706 | 1,709 | 6,100 | 1,709 |
| 2025-07-09 | 1,707 | 1,708 | 1,706 | 1,706 | 1,900 | 1,706 |
| 2025-07-08 | 1,730 | 1,730 | 1,706 | 1,706 | 2,300 | 1,706 |
| 2025-07-07 | 1,725 | 1,745 | 1,722 | 1,745 | 7,400 | 1,745 |
| 2025-07-04 | 1,729 | 1,729 | 1,701 | 1,728 | 6,900 | 1,728 |
| 2025-07-03 | 1,711 | 1,720 | 1,695 | 1,707 | 3,100 | 1,707 |
| 2025-07-02 | 1,675 | 1,687 | 1,673 | 1,683 | 1,200 | 1,683 |
| 2025-07-01 | 1,684 | 1,691 | 1,673 | 1,679 | 2,900 | 1,679 |
| 2025-06-30 | 1,733 | 1,733 | 1,624 | 1,691 | 9,500 | 1,691 |
| 2025-06-27 | 1,729 | 1,729 | 1,705 | 1,723 | 3,800 | 1,723 |
| 2025-06-26 | 1,728 | 1,730 | 1,720 | 1,726 | 9,300 | 1,726 |
| 2025-06-25 | 1,727 | 1,729 | 1,721 | 1,729 | 2,000 | 1,729 |
| 2025-06-24 | 1,736 | 1,736 | 1,712 | 1,715 | 7,700 | 1,715 |
| 2025-06-23 | 1,733 | 1,775 | 1,721 | 1,749 | 11,600 | 1,749 |
| 2025-06-20 | 1,719 | 1,729 | 1,711 | 1,718 | 2,200 | 1,718 |
| 2025-06-19 | 1,730 | 1,730 | 1,711 | 1,712 | 2,500 | 1,712 |
| 2025-06-18 | 1,718 | 1,740 | 1,703 | 1,727 | 5,900 | 1,727 |
| 2025-06-17 | 1,715 | 1,716 | 1,691 | 1,716 | 3,500 | 1,716 |
| 2025-06-16 | 1,714 | 1,728 | 1,710 | 1,714 | 4,700 | 1,714 |
| 2025-06-13 | 1,678 | 1,720 | 1,678 | 1,713 | 7,300 | 1,713 |
| 2025-06-12 | 1,682 | 1,682 | 1,680 | 1,680 | 1,200 | 1,680 |
| 2025-06-11 | 1,686 | 1,694 | 1,684 | 1,684 | 300 | 1,684 |
| 2025-06-10 | 1,683 | 1,683 | 1,683 | 1,683 | 200 | 1,683 |
| 2025-06-09 | 1,700 | 1,700 | 1,688 | 1,691 | 1,200 | 1,691 |
| 2025-06-06 | 1,700 | 1,700 | 1,683 | 1,700 | 1,300 | 1,700 |
| 2025-06-05 | 1,690 | 1,700 | 1,686 | 1,695 | 1,700 | 1,695 |
| 2025-06-04 | 1,689 | 1,700 | 1,685 | 1,686 | 2,400 | 1,686 |
| 2025-06-03 | 1,686 | 1,692 | 1,681 | 1,688 | 1,300 | 1,688 |
| 2025-06-02 | 1,687 | 1,687 | 1,680 | 1,680 | 500 | 1,680 |
| 2025-05-30 | 1,686 | 1,686 | 1,678 | 1,681 | 1,200 | 1,681 |
| 2025-05-29 | 1,696 | 1,696 | 1,683 | 1,685 | 1,400 | 1,685 |
| 2025-05-28 | 1,716 | 1,725 | 1,681 | 1,681 | 5,000 | 1,681 |
| 2025-05-27 | 1,680 | 1,726 | 1,679 | 1,726 | 9,500 | 1,726 |
| 2025-05-26 | 1,678 | 1,680 | 1,660 | 1,679 | 2,900 | 1,679 |
| 2025-05-23 | 1,665 | 1,675 | 1,660 | 1,675 | 5,800 | 1,675 |
| 2025-05-22 | 1,660 | 1,660 | 1,651 | 1,660 | 1,100 | 1,660 |
| 2025-05-21 | 1,654 | 1,660 | 1,642 | 1,660 | 3,400 | 1,660 |
| 2025-05-20 | 1,651 | 1,654 | 1,647 | 1,647 | 2,400 | 1,647 |
| 2025-05-19 | 1,648 | 1,650 | 1,646 | 1,649 | 2,800 | 1,649 |
| 2025-05-16 | 1,640 | 1,648 | 1,632 | 1,648 | 1,800 | 1,648 |
| 2025-05-15 | 1,642 | 1,643 | 1,626 | 1,640 | 1,400 | 1,640 |
| 2025-05-14 | 1,629 | 1,643 | 1,610 | 1,635 | 4,100 | 1,635 |
| 2025-05-13 | 1,652 | 1,652 | 1,635 | 1,635 | 5,400 | 1,635 |
| 2025-05-12 | 1,633 | 1,649 | 1,633 | 1,648 | 4,400 | 1,648 |
| 2025-05-09 | 1,602 | 1,648 | 1,602 | 1,636 | 16,800 | 1,636 |
| 2025-05-08 | 1,588 | 1,602 | 1,582 | 1,595 | 5,500 | 1,595 |
| 2025-05-07 | 1,588 | 1,594 | 1,585 | 1,590 | 2,300 | 1,590 |
| 2025-05-02 | 1,566 | 1,600 | 1,566 | 1,600 | 1,600 | 1,600 |
| 2025-05-01 | 1,582 | 1,588 | 1,566 | 1,588 | 1,700 | 1,588 |
| 2025-04-30 | 1,587 | 1,587 | 1,580 | 1,581 | 600 | 1,581 |
| 2025-04-28 | 1,605 | 1,605 | 1,581 | 1,581 | 2,800 | 1,581 |
| 2025-04-25 | 1,607 | 1,695 | 1,553 | 1,581 | 21,000 | 1,581 |
| 2025-04-24 | 1,600 | 1,600 | 1,598 | 1,598 | 200 | 1,598 |
| 2025-04-23 | 1,611 | 1,611 | 1,596 | 1,596 | 900 | 1,596 |
| 2025-04-22 | 1,628 | 1,628 | 1,602 | 1,607 | 900 | 1,607 |
| 2025-04-21 | 1,601 | 1,614 | 1,598 | 1,602 | 1,200 | 1,602 |
| 2025-04-18 | 1,616 | 1,616 | 1,601 | 1,601 | 900 | 1,601 |
| 2025-04-17 | 1,598 | 1,611 | 1,576 | 1,610 | 2,500 | 1,610 |
| 2025-04-16 | 1,580 | 1,594 | 1,580 | 1,581 | 400 | 1,581 |
| 2025-04-15 | 1,594 | 1,594 | 1,565 | 1,565 | 2,700 | 1,565 |
| 2025-04-14 | 1,577 | 1,589 | 1,560 | 1,589 | 1,000 | 1,589 |
| 2025-04-11 | 1,539 | 1,572 | 1,539 | 1,572 | 900 | 1,572 |
| 2025-04-10 | 1,590 | 1,590 | 1,540 | 1,540 | 3,500 | 1,540 |
| 2025-04-09 | 1,556 | 1,557 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2025-04-08 | 1,502 | 1,545 | 1,502 | 1,521 | 2,400 | 1,521 |
| 2025-04-07 | 1,530 | 1,530 | 1,470 | 1,493 | 14,600 | 1,493 |
| 2025-04-04 | 1,603 | 1,615 | 1,540 | 1,581 | 7,500 | 1,581 |
| 2025-04-03 | 1,605 | 1,630 | 1,576 | 1,611 | 3,900 | 1,611 |
| 2025-04-02 | 1,611 | 1,629 | 1,586 | 1,629 | 4,700 | 1,629 |
| 2025-04-01 | 1,631 | 1,631 | 1,600 | 1,611 | 10,500 | 1,611 |
| 2025-03-31 | 1,643 | 1,643 | 1,621 | 1,631 | 4,700 | 1,631 |
| 2025-03-28 | 1,666 | 1,666 | 1,649 | 1,651 | 1,400 | 1,651 |
| 2025-03-27 | 1,672 | 1,672 | 1,647 | 1,647 | 2,100 | 1,647 |
| 2025-03-26 | 1,662 | 1,672 | 1,652 | 1,672 | 5,600 | 1,672 |
| 2025-03-25 | 1,666 | 1,666 | 1,649 | 1,660 | 2,900 | 1,660 |
| 2025-03-24 | 1,665 | 1,696 | 1,660 | 1,666 | 8,000 | 1,666 |
| 2025-03-21 | 1,643 | 1,667 | 1,643 | 1,665 | 9,300 | 1,665 |
| 2025-03-19 | 1,608 | 1,643 | 1,608 | 1,642 | 2,400 | 1,642 |
| 2025-03-18 | 1,625 | 1,645 | 1,610 | 1,611 | 8,800 | 1,611 |
| 2025-03-17 | 1,639 | 1,639 | 1,611 | 1,619 | 2,500 | 1,619 |
| 2025-03-14 | 1,620 | 1,628 | 1,609 | 1,625 | 3,200 | 1,625 |
| 2025-03-13 | 1,633 | 1,647 | 1,613 | 1,621 | 3,900 | 1,621 |
| 2025-03-12 | 1,624 | 1,640 | 1,604 | 1,631 | 1,600 | 1,631 |
| 2025-03-11 | 1,625 | 1,628 | 1,601 | 1,625 | 2,200 | 1,625 |
| 2025-03-10 | 1,644 | 1,649 | 1,625 | 1,625 | 7,400 | 1,625 |
| 2025-03-07 | 1,605 | 1,640 | 1,605 | 1,615 | 9,800 | 1,615 |
| 2025-03-06 | 1,578 | 1,615 | 1,578 | 1,605 | 4,800 | 1,605 |
| 2025-03-05 | 1,594 | 1,596 | 1,577 | 1,578 | 1,300 | 1,578 |
| 2025-03-04 | 1,586 | 1,595 | 1,571 | 1,588 | 1,900 | 1,588 |
| 2025-03-03 | 1,574 | 1,588 | 1,571 | 1,586 | 1,300 | 1,586 |
| 2025-02-28 | 1,574 | 1,574 | 1,574 | 1,574 | 500 | 1,574 |
| 2025-02-27 | 1,581 | 1,583 | 1,577 | 1,577 | 600 | 1,577 |
| 2025-02-26 | 1,584 | 1,585 | 1,575 | 1,585 | 6,100 | 1,585 |
| 2025-02-25 | 1,600 | 1,602 | 1,581 | 1,584 | 3,500 | 1,584 |
| 2025-02-21 | 1,567 | 1,573 | 1,557 | 1,573 | 1,100 | 1,573 |
| 2025-02-20 | 1,561 | 1,578 | 1,558 | 1,558 | 500 | 1,558 |
| 2025-02-19 | 1,567 | 1,577 | 1,560 | 1,561 | 1,500 | 1,561 |
| 2025-02-18 | 1,565 | 1,580 | 1,561 | 1,561 | 1,400 | 1,561 |
| 2025-02-17 | 1,585 | 1,590 | 1,575 | 1,575 | 2,300 | 1,575 |
| 2025-02-14 | 1,599 | 1,643 | 1,584 | 1,584 | 5,300 | 1,584 |
| 2025-02-13 | 1,600 | 1,650 | 1,584 | 1,614 | 14,300 | 1,614 |
| 2025-02-12 | 1,624 | 1,624 | 1,598 | 1,598 | 2,300 | 1,598 |
| 2025-02-10 | 1,600 | 1,619 | 1,590 | 1,615 | 18,200 | 1,615 |
| 2025-02-07 | 1,537 | 1,600 | 1,537 | 1,600 | 7,300 | 1,600 |
| 2025-02-06 | 1,541 | 1,541 | 1,532 | 1,537 | 1,100 | 1,537 |
| 2025-02-05 | 1,530 | 1,543 | 1,530 | 1,543 | 600 | 1,543 |
| 2025-02-04 | 1,540 | 1,540 | 1,530 | 1,530 | 2,200 | 1,530 |
| 2025-02-03 | 1,554 | 1,554 | 1,542 | 1,542 | 1,500 | 1,542 |
| 2025-01-31 | 1,551 | 1,551 | 1,551 | 1,551 | 600 | 1,551 |
| 2025-01-30 | 1,560 | 1,560 | 1,555 | 1,555 | 800 | 1,555 |
| 2025-01-29 | 1,551 | 1,559 | 1,550 | 1,559 | 1,700 | 1,559 |
| 2025-01-28 | 1,543 | 1,555 | 1,543 | 1,550 | 2,900 | 1,550 |
| 2025-01-27 | 1,556 | 1,556 | 1,550 | 1,550 | 3,100 | 1,550 |
| 2025-01-24 | 1,554 | 1,554 | 1,551 | 1,552 | 2,800 | 1,552 |
| 2025-01-23 | 1,550 | 1,560 | 1,550 | 1,560 | 300 | 1,560 |
| 2025-01-22 | 1,551 | 1,551 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2025-01-21 | 1,565 | 1,565 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2025-01-20 | 1,568 | 1,570 | 1,550 | 1,567 | 4,800 | 1,567 |
| 2025-01-17 | 1,556 | 1,559 | 1,551 | 1,559 | 2,300 | 1,559 |
| 2025-01-16 | 1,569 | 1,569 | 1,558 | 1,558 | 1,000 | 1,558 |
| 2025-01-15 | 1,585 | 1,585 | 1,552 | 1,569 | 4,000 | 1,569 |
| 2025-01-14 | 1,586 | 1,590 | 1,577 | 1,577 | 7,900 | 1,577 |
| 2025-01-10 | 1,601 | 1,607 | 1,578 | 1,590 | 6,500 | 1,590 |
| 2025-01-09 | 1,585 | 1,599 | 1,575 | 1,576 | 5,600 | 1,576 |
| 2025-01-08 | 1,565 | 1,700 | 1,565 | 1,609 | 26,100 | 1,609 |
| 2025-01-07 | 1,558 | 1,558 | 1,550 | 1,550 | 1,400 | 1,550 |
| 2025-01-06 | 1,530 | 1,557 | 1,530 | 1,557 | 3,600 | 1,557 |
分割・併合履歴 ： [1989-12-26]1株→1.3株