8179 ロイヤルホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 2,686 | 2,697 | 2,675 | 2,680 | 148,100 | 2,680 |
| 2025-12-08 | 2,715 | 2,724 | 2,688 | 2,689 | 254,500 | 2,689 |
| 2025-12-05 | 2,724 | 2,726 | 2,692 | 2,719 | 220,800 | 2,719 |
| 2025-12-04 | 2,698 | 2,716 | 2,695 | 2,704 | 193,600 | 2,704 |
| 2025-12-03 | 2,738 | 2,749 | 2,703 | 2,703 | 233,900 | 2,703 |
| 2025-12-02 | 2,750 | 2,754 | 2,725 | 2,744 | 124,000 | 2,744 |
| 2025-12-01 | 2,766 | 2,800 | 2,743 | 2,749 | 239,300 | 2,749 |
| 2025-11-28 | 2,710 | 2,740 | 2,700 | 2,738 | 155,400 | 2,738 |
| 2025-11-27 | 2,687 | 2,707 | 2,681 | 2,707 | 143,200 | 2,707 |
| 2025-11-26 | 2,691 | 2,701 | 2,676 | 2,687 | 178,700 | 2,687 |
| 2025-11-25 | 2,696 | 2,700 | 2,657 | 2,659 | 172,800 | 2,659 |
| 2025-11-21 | 2,636 | 2,695 | 2,636 | 2,695 | 304,300 | 2,695 |
| 2025-11-20 | 2,605 | 2,635 | 2,595 | 2,619 | 491,300 | 2,619 |
| 2025-11-19 | 2,610 | 2,621 | 2,589 | 2,594 | 330,700 | 2,594 |
| 2025-11-18 | 2,652 | 2,661 | 2,612 | 2,619 | 273,200 | 2,619 |
| 2025-11-17 | 2,656 | 2,674 | 2,619 | 2,632 | 390,200 | 2,632 |
| 2025-11-14 | 2,700 | 2,705 | 2,655 | 2,680 | 358,300 | 2,680 |
| 2025-11-13 | 2,611 | 2,655 | 2,611 | 2,633 | 300,700 | 2,633 |
| 2025-11-12 | 2,605 | 2,653 | 2,605 | 2,616 | 165,000 | 2,616 |
| 2025-11-11 | 2,620 | 2,631 | 2,611 | 2,612 | 180,100 | 2,612 |
| 2025-11-10 | 2,617 | 2,628 | 2,601 | 2,622 | 271,400 | 2,622 |
| 2025-11-07 | 2,556 | 2,598 | 2,554 | 2,593 | 207,900 | 2,593 |
| 2025-11-06 | 2,540 | 2,559 | 2,538 | 2,544 | 228,700 | 2,544 |
| 2025-11-05 | 2,546 | 2,568 | 2,539 | 2,550 | 181,500 | 2,550 |
| 2025-11-04 | 2,561 | 2,565 | 2,532 | 2,543 | 289,800 | 2,543 |
| 2025-10-31 | 2,561 | 2,576 | 2,550 | 2,561 | 185,200 | 2,561 |
| 2025-10-30 | 2,547 | 2,570 | 2,546 | 2,561 | 193,700 | 2,561 |
| 2025-10-29 | 2,610 | 2,610 | 2,547 | 2,548 | 261,800 | 2,548 |
| 2025-10-28 | 2,657 | 2,657 | 2,615 | 2,618 | 180,600 | 2,618 |
| 2025-10-27 | 2,639 | 2,664 | 2,638 | 2,657 | 116,200 | 2,657 |
| 2025-10-24 | 2,683 | 2,683 | 2,639 | 2,639 | 188,700 | 2,639 |
| 2025-10-23 | 2,681 | 2,699 | 2,678 | 2,685 | 125,400 | 2,685 |
| 2025-10-22 | 2,688 | 2,702 | 2,688 | 2,693 | 89,400 | 2,693 |
| 2025-10-21 | 2,713 | 2,714 | 2,691 | 2,691 | 121,900 | 2,691 |
| 2025-10-20 | 2,750 | 2,758 | 2,716 | 2,716 | 84,800 | 2,716 |
| 2025-10-17 | 2,715 | 2,728 | 2,714 | 2,723 | 70,500 | 2,723 |
| 2025-10-16 | 2,726 | 2,731 | 2,703 | 2,711 | 67,100 | 2,711 |
| 2025-10-15 | 2,729 | 2,749 | 2,714 | 2,714 | 119,400 | 2,714 |
| 2025-10-14 | 2,697 | 2,733 | 2,690 | 2,716 | 158,300 | 2,716 |
| 2025-10-10 | 2,700 | 2,719 | 2,690 | 2,716 | 100,700 | 2,716 |
| 2025-10-09 | 2,712 | 2,724 | 2,703 | 2,707 | 99,300 | 2,707 |
| 2025-10-08 | 2,736 | 2,759 | 2,730 | 2,730 | 76,800 | 2,730 |
| 2025-10-07 | 2,719 | 2,740 | 2,708 | 2,732 | 114,000 | 2,732 |
| 2025-10-06 | 2,730 | 2,755 | 2,709 | 2,748 | 172,700 | 2,748 |
| 2025-10-03 | 2,671 | 2,683 | 2,653 | 2,682 | 104,900 | 2,682 |
| 2025-10-02 | 2,706 | 2,706 | 2,667 | 2,671 | 133,700 | 2,671 |
| 2025-10-01 | 2,720 | 2,720 | 2,685 | 2,715 | 136,900 | 2,715 |
| 2025-09-30 | 2,751 | 2,764 | 2,735 | 2,737 | 117,000 | 2,737 |
| 2025-09-29 | 2,827 | 2,827 | 2,754 | 2,761 | 123,000 | 2,761 |
| 2025-09-26 | 2,778 | 2,824 | 2,774 | 2,824 | 214,300 | 2,824 |
| 2025-09-25 | 2,752 | 2,778 | 2,738 | 2,778 | 90,600 | 2,778 |
| 2025-09-24 | 2,735 | 2,760 | 2,730 | 2,752 | 96,200 | 2,752 |
| 2025-09-22 | 2,750 | 2,764 | 2,735 | 2,735 | 56,500 | 2,735 |
| 2025-09-19 | 2,776 | 2,784 | 2,735 | 2,750 | 143,300 | 2,750 |
| 2025-09-18 | 2,750 | 2,780 | 2,734 | 2,777 | 79,400 | 2,777 |
| 2025-09-17 | 2,750 | 2,765 | 2,731 | 2,754 | 68,900 | 2,754 |
| 2025-09-16 | 2,730 | 2,756 | 2,720 | 2,750 | 83,500 | 2,750 |
| 2025-09-12 | 2,686 | 2,730 | 2,686 | 2,729 | 136,400 | 2,729 |
| 2025-09-11 | 2,698 | 2,705 | 2,681 | 2,697 | 81,500 | 2,697 |
| 2025-09-10 | 2,711 | 2,719 | 2,701 | 2,715 | 65,200 | 2,715 |
| 2025-09-09 | 2,748 | 2,762 | 2,711 | 2,711 | 103,100 | 2,711 |
| 2025-09-08 | 2,748 | 2,749 | 2,730 | 2,733 | 85,700 | 2,733 |
| 2025-09-05 | 2,746 | 2,748 | 2,728 | 2,738 | 69,300 | 2,738 |
| 2025-09-04 | 2,716 | 2,747 | 2,693 | 2,746 | 110,300 | 2,746 |
| 2025-09-03 | 2,688 | 2,716 | 2,688 | 2,716 | 109,000 | 2,716 |
| 2025-09-02 | 2,688 | 2,710 | 2,678 | 2,710 | 87,200 | 2,710 |
| 2025-09-01 | 2,675 | 2,687 | 2,665 | 2,685 | 112,200 | 2,685 |
| 2025-08-29 | 2,715 | 2,730 | 2,652 | 2,670 | 176,700 | 2,670 |
| 2025-08-28 | 2,721 | 2,737 | 2,706 | 2,733 | 79,700 | 2,733 |
| 2025-08-27 | 2,729 | 2,737 | 2,715 | 2,731 | 75,500 | 2,731 |
| 2025-08-26 | 2,715 | 2,734 | 2,705 | 2,729 | 97,700 | 2,729 |
| 2025-08-25 | 2,733 | 2,739 | 2,703 | 2,717 | 87,900 | 2,717 |
| 2025-08-22 | 2,720 | 2,740 | 2,703 | 2,740 | 88,600 | 2,740 |
| 2025-08-21 | 2,740 | 2,740 | 2,703 | 2,720 | 77,600 | 2,720 |
| 2025-08-20 | 2,696 | 2,740 | 2,696 | 2,737 | 147,800 | 2,737 |
| 2025-08-19 | 2,706 | 2,706 | 2,682 | 2,696 | 101,300 | 2,696 |
| 2025-08-18 | 2,659 | 2,723 | 2,659 | 2,706 | 206,100 | 2,706 |
| 2025-08-15 | 2,663 | 2,666 | 2,630 | 2,658 | 118,200 | 2,658 |
| 2025-08-14 | 2,676 | 2,677 | 2,649 | 2,663 | 140,400 | 2,663 |
| 2025-08-13 | 2,663 | 2,683 | 2,646 | 2,680 | 143,500 | 2,680 |
| 2025-08-12 | 2,668 | 2,680 | 2,640 | 2,666 | 156,600 | 2,666 |
| 2025-08-08 | 2,644 | 2,675 | 2,635 | 2,669 | 165,700 | 2,669 |
| 2025-08-07 | 2,620 | 2,663 | 2,615 | 2,660 | 227,700 | 2,660 |
| 2025-08-06 | 2,687 | 2,687 | 2,615 | 2,615 | 563,800 | 2,615 |
| 2025-08-05 | 2,761 | 2,785 | 2,751 | 2,774 | 159,400 | 2,774 |
| 2025-08-04 | 2,753 | 2,780 | 2,724 | 2,751 | 245,900 | 2,751 |
| 2025-08-01 | 2,650 | 2,737 | 2,647 | 2,737 | 194,300 | 2,737 |
| 2025-07-31 | 2,680 | 2,680 | 2,646 | 2,667 | 106,900 | 2,667 |
| 2025-07-30 | 2,680 | 2,688 | 2,649 | 2,658 | 417,900 | 2,658 |
| 2025-07-29 | 2,666 | 2,679 | 2,654 | 2,679 | 116,800 | 2,679 |
| 2025-07-28 | 2,634 | 2,672 | 2,632 | 2,666 | 95,900 | 2,666 |
| 2025-07-25 | 2,644 | 2,651 | 2,630 | 2,637 | 95,700 | 2,637 |
| 2025-07-24 | 2,650 | 2,665 | 2,637 | 2,644 | 131,300 | 2,644 |
| 2025-07-23 | 2,655 | 2,666 | 2,630 | 2,646 | 139,800 | 2,646 |
| 2025-07-22 | 2,618 | 2,655 | 2,606 | 2,633 | 118,800 | 2,633 |
| 2025-07-18 | 2,640 | 2,664 | 2,621 | 2,625 | 95,300 | 2,625 |
| 2025-07-17 | 2,616 | 2,631 | 2,604 | 2,623 | 108,400 | 2,623 |
| 2025-07-16 | 2,664 | 2,666 | 2,628 | 2,629 | 95,800 | 2,629 |
| 2025-07-15 | 2,671 | 2,687 | 2,643 | 2,643 | 116,100 | 2,643 |
| 2025-07-14 | 2,631 | 2,648 | 2,620 | 2,648 | 116,200 | 2,648 |
| 2025-07-11 | 2,639 | 2,670 | 2,623 | 2,644 | 140,500 | 2,644 |
| 2025-07-10 | 2,663 | 2,675 | 2,621 | 2,627 | 153,600 | 2,627 |
| 2025-07-09 | 2,649 | 2,662 | 2,647 | 2,659 | 133,600 | 2,659 |
| 2025-07-08 | 2,658 | 2,658 | 2,617 | 2,641 | 129,200 | 2,641 |
| 2025-07-07 | 2,636 | 2,680 | 2,636 | 2,641 | 136,400 | 2,641 |
| 2025-07-04 | 2,627 | 2,649 | 2,622 | 2,636 | 105,500 | 2,636 |
| 2025-07-03 | 2,635 | 2,655 | 2,611 | 2,630 | 107,300 | 2,630 |
| 2025-07-02 | 2,627 | 2,692 | 2,616 | 2,645 | 229,000 | 2,645 |
| 2025-07-01 | 2,635 | 2,644 | 2,611 | 2,612 | 179,200 | 2,612 |
| 2025-06-30 | 2,622 | 2,672 | 2,614 | 2,632 | 351,500 | 2,632 |
| 2025-06-27 | 2,656 | 2,664 | 2,573 | 2,603 | 1,146,900 | 2,603 |
| 2025-06-26 | 2,634 | 2,687 | 2,634 | 2,666 | 1,309,800 | 2,666 |
| 2025-06-25 | 2,653 | 2,659 | 2,615 | 2,640 | 349,800 | 2,640 |
| 2025-06-24 | 2,656 | 2,673 | 2,640 | 2,657 | 250,200 | 2,657 |
| 2025-06-23 | 2,595 | 2,664 | 2,588 | 2,633 | 320,700 | 2,633 |
| 2025-06-20 | 2,573 | 2,620 | 2,566 | 2,602 | 471,100 | 2,602 |
| 2025-06-19 | 2,536 | 2,565 | 2,533 | 2,565 | 204,000 | 2,565 |
| 2025-06-18 | 2,531 | 2,543 | 2,525 | 2,528 | 160,300 | 2,528 |
| 2025-06-17 | 2,514 | 2,524 | 2,507 | 2,521 | 151,900 | 2,521 |
| 2025-06-16 | 2,535 | 2,539 | 2,512 | 2,530 | 166,000 | 2,530 |
| 2025-06-13 | 2,538 | 2,539 | 2,519 | 2,525 | 205,800 | 2,525 |
| 2025-06-12 | 2,553 | 2,560 | 2,540 | 2,540 | 220,600 | 2,540 |
| 2025-06-11 | 2,554 | 2,569 | 2,548 | 2,548 | 194,200 | 2,548 |
| 2025-06-10 | 2,575 | 2,589 | 2,556 | 2,556 | 246,100 | 2,556 |
| 2025-06-09 | 2,600 | 2,615 | 2,571 | 2,576 | 539,000 | 2,576 |
| 2025-06-06 | 2,512 | 2,586 | 2,512 | 2,582 | 422,000 | 2,582 |
| 2025-06-05 | 2,532 | 2,540 | 2,516 | 2,528 | 165,400 | 2,528 |
| 2025-06-04 | 2,531 | 2,541 | 2,515 | 2,537 | 158,700 | 2,537 |
| 2025-06-03 | 2,524 | 2,529 | 2,505 | 2,522 | 183,500 | 2,522 |
| 2025-06-02 | 2,531 | 2,545 | 2,512 | 2,523 | 169,700 | 2,523 |
| 2025-05-30 | 2,533 | 2,537 | 2,519 | 2,519 | 293,700 | 2,519 |
| 2025-05-29 | 2,547 | 2,562 | 2,540 | 2,540 | 135,700 | 2,540 |
| 2025-05-28 | 2,575 | 2,583 | 2,547 | 2,547 | 143,600 | 2,547 |
| 2025-05-27 | 2,556 | 2,570 | 2,554 | 2,564 | 154,300 | 2,564 |
| 2025-05-26 | 2,550 | 2,568 | 2,545 | 2,553 | 174,600 | 2,553 |
| 2025-05-23 | 2,550 | 2,569 | 2,549 | 2,552 | 103,700 | 2,552 |
| 2025-05-22 | 2,563 | 2,582 | 2,537 | 2,550 | 178,500 | 2,550 |
| 2025-05-21 | 2,603 | 2,613 | 2,572 | 2,572 | 201,100 | 2,572 |
| 2025-05-20 | 2,692 | 2,692 | 2,606 | 2,609 | 232,200 | 2,609 |
| 2025-05-19 | 2,667 | 2,697 | 2,657 | 2,659 | 283,000 | 2,659 |
| 2025-05-16 | 2,651 | 2,680 | 2,620 | 2,679 | 252,000 | 2,679 |
| 2025-05-15 | 2,624 | 2,662 | 2,616 | 2,643 | 391,200 | 2,643 |
| 2025-05-14 | 2,620 | 2,635 | 2,598 | 2,628 | 226,900 | 2,628 |
| 2025-05-13 | 2,660 | 2,660 | 2,606 | 2,642 | 269,500 | 2,642 |
| 2025-05-12 | 2,671 | 2,671 | 2,595 | 2,620 | 356,900 | 2,620 |
| 2025-05-09 | 2,618 | 2,620 | 2,595 | 2,598 | 267,500 | 2,598 |
| 2025-05-08 | 2,581 | 2,616 | 2,578 | 2,609 | 295,200 | 2,609 |
| 2025-05-07 | 2,558 | 2,589 | 2,558 | 2,583 | 265,400 | 2,583 |
| 2025-05-02 | 2,575 | 2,580 | 2,530 | 2,560 | 192,000 | 2,560 |
| 2025-05-01 | 2,578 | 2,594 | 2,573 | 2,576 | 143,600 | 2,576 |
| 2025-04-30 | 2,615 | 2,622 | 2,592 | 2,598 | 111,000 | 2,598 |
| 2025-04-28 | 2,592 | 2,622 | 2,586 | 2,611 | 135,800 | 2,611 |
| 2025-04-25 | 2,610 | 2,616 | 2,580 | 2,582 | 124,400 | 2,582 |
| 2025-04-24 | 2,665 | 2,667 | 2,598 | 2,616 | 161,700 | 2,616 |
| 2025-04-23 | 2,708 | 2,714 | 2,667 | 2,667 | 111,200 | 2,667 |
| 2025-04-22 | 2,690 | 2,722 | 2,684 | 2,699 | 122,600 | 2,699 |
| 2025-04-21 | 2,647 | 2,686 | 2,644 | 2,683 | 135,500 | 2,683 |
| 2025-04-18 | 2,647 | 2,659 | 2,636 | 2,649 | 75,300 | 2,649 |
| 2025-04-17 | 2,633 | 2,640 | 2,611 | 2,627 | 74,300 | 2,627 |
| 2025-04-16 | 2,635 | 2,639 | 2,615 | 2,638 | 58,600 | 2,638 |
| 2025-04-15 | 2,658 | 2,662 | 2,628 | 2,628 | 92,300 | 2,628 |
| 2025-04-14 | 2,620 | 2,655 | 2,601 | 2,646 | 169,300 | 2,646 |
| 2025-04-11 | 2,561 | 2,617 | 2,552 | 2,613 | 178,500 | 2,613 |
| 2025-04-10 | 2,580 | 2,580 | 2,508 | 2,570 | 158,500 | 2,570 |
| 2025-04-09 | 2,484 | 2,507 | 2,443 | 2,491 | 174,300 | 2,491 |
| 2025-04-08 | 2,460 | 2,490 | 2,419 | 2,485 | 165,200 | 2,485 |
| 2025-04-07 | 2,372 | 2,410 | 2,308 | 2,375 | 232,500 | 2,375 |
| 2025-04-04 | 2,490 | 2,500 | 2,452 | 2,481 | 154,500 | 2,481 |
| 2025-04-03 | 2,469 | 2,518 | 2,453 | 2,514 | 130,600 | 2,514 |
| 2025-04-02 | 2,535 | 2,542 | 2,503 | 2,508 | 136,600 | 2,508 |
| 2025-04-01 | 2,567 | 2,568 | 2,513 | 2,518 | 144,200 | 2,518 |
| 2025-03-31 | 2,599 | 2,599 | 2,535 | 2,554 | 190,700 | 2,554 |
| 2025-03-28 | 2,637 | 2,639 | 2,609 | 2,625 | 108,300 | 2,625 |
| 2025-03-27 | 2,620 | 2,657 | 2,620 | 2,654 | 155,900 | 2,654 |
| 2025-03-26 | 2,609 | 2,632 | 2,609 | 2,615 | 101,900 | 2,615 |
| 2025-03-25 | 2,630 | 2,646 | 2,573 | 2,606 | 113,900 | 2,606 |
| 2025-03-24 | 2,616 | 2,628 | 2,600 | 2,624 | 84,500 | 2,624 |
| 2025-03-21 | 2,617 | 2,633 | 2,601 | 2,616 | 90,700 | 2,616 |
| 2025-03-19 | 2,608 | 2,658 | 2,603 | 2,616 | 176,600 | 2,616 |
| 2025-03-18 | 2,598 | 2,618 | 2,586 | 2,608 | 120,500 | 2,608 |
| 2025-03-17 | 2,589 | 2,609 | 2,561 | 2,581 | 116,100 | 2,581 |
| 2025-03-14 | 2,577 | 2,598 | 2,559 | 2,588 | 120,600 | 2,588 |
| 2025-03-13 | 2,579 | 2,595 | 2,577 | 2,595 | 118,000 | 2,595 |
| 2025-03-12 | 2,561 | 2,586 | 2,552 | 2,574 | 140,700 | 2,574 |
| 2025-03-11 | 2,530 | 2,561 | 2,501 | 2,561 | 157,200 | 2,561 |
| 2025-03-10 | 2,526 | 2,547 | 2,509 | 2,536 | 121,800 | 2,536 |
| 2025-03-07 | 2,515 | 2,530 | 2,483 | 2,526 | 122,000 | 2,526 |
| 2025-03-06 | 2,480 | 2,545 | 2,474 | 2,537 | 228,200 | 2,537 |
| 2025-03-05 | 2,459 | 2,477 | 2,452 | 2,457 | 132,300 | 2,457 |
| 2025-03-04 | 2,439 | 2,449 | 2,428 | 2,446 | 122,400 | 2,446 |
| 2025-03-03 | 2,393 | 2,448 | 2,380 | 2,434 | 183,900 | 2,434 |
| 2025-02-28 | 2,400 | 2,409 | 2,370 | 2,370 | 269,000 | 2,370 |
| 2025-02-27 | 2,333 | 2,396 | 2,329 | 2,396 | 134,300 | 2,396 |
| 2025-02-26 | 2,356 | 2,368 | 2,330 | 2,342 | 167,100 | 2,342 |
| 2025-02-25 | 2,382 | 2,382 | 2,345 | 2,356 | 190,100 | 2,356 |
| 2025-02-21 | 2,350 | 2,385 | 2,349 | 2,382 | 214,000 | 2,382 |
| 2025-02-20 | 2,376 | 2,380 | 2,346 | 2,360 | 194,000 | 2,360 |
| 2025-02-19 | 2,400 | 2,410 | 2,378 | 2,378 | 156,900 | 2,378 |
| 2025-02-18 | 2,413 | 2,429 | 2,387 | 2,396 | 295,900 | 2,396 |
| 2025-02-17 | 2,606 | 2,624 | 2,426 | 2,426 | 404,400 | 2,426 |
| 2025-02-14 | 2,659 | 2,662 | 2,628 | 2,640 | 141,000 | 2,640 |
| 2025-02-13 | 2,637 | 2,659 | 2,629 | 2,659 | 159,900 | 2,659 |
| 2025-02-12 | 2,625 | 2,639 | 2,608 | 2,637 | 131,400 | 2,637 |
| 2025-02-10 | 2,598 | 2,630 | 2,592 | 2,619 | 149,200 | 2,619 |
| 2025-02-07 | 2,603 | 2,619 | 2,591 | 2,603 | 133,800 | 2,603 |
| 2025-02-06 | 2,599 | 2,612 | 2,590 | 2,603 | 151,100 | 2,603 |
| 2025-02-05 | 2,587 | 2,597 | 2,573 | 2,590 | 128,800 | 2,590 |
| 2025-02-04 | 2,598 | 2,598 | 2,564 | 2,579 | 146,600 | 2,579 |
| 2025-02-03 | 2,567 | 2,604 | 2,533 | 2,581 | 204,200 | 2,581 |
| 2025-01-31 | 2,650 | 2,670 | 2,568 | 2,580 | 303,800 | 2,580 |
| 2025-01-30 | 2,528 | 2,668 | 2,523 | 2,668 | 594,400 | 2,668 |
| 2025-01-29 | 2,462 | 2,540 | 2,448 | 2,538 | 356,600 | 2,538 |
| 2025-01-28 | 2,398 | 2,463 | 2,398 | 2,462 | 375,900 | 2,462 |
| 2025-01-27 | 2,360 | 2,394 | 2,359 | 2,394 | 181,000 | 2,394 |
| 2025-01-24 | 2,339 | 2,360 | 2,339 | 2,343 | 123,400 | 2,343 |
| 2025-01-23 | 2,299 | 2,338 | 2,286 | 2,330 | 148,700 | 2,330 |
| 2025-01-22 | 2,319 | 2,326 | 2,296 | 2,314 | 65,500 | 2,314 |
| 2025-01-21 | 2,311 | 2,322 | 2,304 | 2,309 | 84,300 | 2,309 |
| 2025-01-20 | 2,300 | 2,300 | 2,275 | 2,298 | 106,700 | 2,298 |
| 2025-01-17 | 2,323 | 2,324 | 2,298 | 2,309 | 108,300 | 2,309 |
| 2025-01-16 | 2,302 | 2,330 | 2,291 | 2,326 | 133,900 | 2,326 |
| 2025-01-15 | 2,282 | 2,306 | 2,272 | 2,306 | 169,800 | 2,306 |
| 2025-01-14 | 2,283 | 2,283 | 2,236 | 2,262 | 245,800 | 2,262 |
| 2025-01-10 | 2,275 | 2,292 | 2,262 | 2,279 | 192,300 | 2,279 |
| 2025-01-09 | 2,287 | 2,302 | 2,272 | 2,282 | 293,900 | 2,282 |
| 2025-01-08 | 2,391 | 2,391 | 2,316 | 2,319 | 346,800 | 2,319 |
| 2025-01-07 | 2,411 | 2,419 | 2,391 | 2,400 | 213,100 | 2,400 |
| 2025-01-06 | 2,385 | 2,417 | 2,380 | 2,401 | 286,000 | 2,401 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株