8370 (株)紀陽銀行 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,080 | 3,115 | 3,065 | 3,110 | 69,200 | 3,110 |
| 2025-12-04 | 3,025 | 3,100 | 3,015 | 3,100 | 100,100 | 3,100 |
| 2025-12-03 | 3,100 | 3,100 | 3,035 | 3,035 | 117,000 | 3,035 |
| 2025-12-02 | 3,130 | 3,135 | 3,075 | 3,115 | 139,200 | 3,115 |
| 2025-12-01 | 3,100 | 3,150 | 3,090 | 3,105 | 165,100 | 3,105 |
| 2025-11-28 | 3,030 | 3,085 | 3,025 | 3,070 | 156,900 | 3,070 |
| 2025-11-27 | 3,050 | 3,100 | 3,025 | 3,050 | 123,100 | 3,050 |
| 2025-11-26 | 3,010 | 3,045 | 2,976 | 3,040 | 207,400 | 3,040 |
| 2025-11-25 | 2,955 | 2,979 | 2,952 | 2,976 | 167,300 | 2,976 |
| 2025-11-21 | 2,892 | 2,953 | 2,882 | 2,950 | 174,900 | 2,950 |
| 2025-11-20 | 2,895 | 2,909 | 2,863 | 2,900 | 128,100 | 2,900 |
| 2025-11-19 | 2,883 | 2,908 | 2,857 | 2,858 | 183,400 | 2,858 |
| 2025-11-18 | 2,920 | 2,930 | 2,870 | 2,870 | 177,200 | 2,870 |
| 2025-11-17 | 2,975 | 3,000 | 2,945 | 2,962 | 143,100 | 2,962 |
| 2025-11-14 | 2,988 | 3,020 | 2,977 | 2,979 | 157,400 | 2,979 |
| 2025-11-13 | 3,010 | 3,040 | 3,000 | 3,015 | 112,800 | 3,015 |
| 2025-11-12 | 2,993 | 3,010 | 2,975 | 2,982 | 200,700 | 2,982 |
| 2025-11-11 | 2,941 | 2,989 | 2,931 | 2,989 | 210,800 | 2,989 |
| 2025-11-10 | 3,100 | 3,100 | 2,931 | 2,980 | 352,400 | 2,980 |
| 2025-11-07 | 3,130 | 3,150 | 3,025 | 3,065 | 239,800 | 3,065 |
| 2025-11-06 | 3,090 | 3,160 | 3,070 | 3,130 | 242,900 | 3,130 |
| 2025-11-05 | 3,045 | 3,075 | 2,963 | 3,055 | 257,900 | 3,055 |
| 2025-11-04 | 2,983 | 3,055 | 2,972 | 3,045 | 127,700 | 3,045 |
| 2025-10-31 | 3,030 | 3,030 | 2,978 | 3,000 | 119,400 | 3,000 |
| 2025-10-30 | 2,972 | 3,020 | 2,967 | 3,010 | 557,900 | 3,010 |
| 2025-10-29 | 3,000 | 3,015 | 2,956 | 2,968 | 116,900 | 2,968 |
| 2025-10-28 | 3,030 | 3,040 | 2,992 | 3,000 | 151,800 | 3,000 |
| 2025-10-27 | 3,000 | 3,055 | 3,000 | 3,030 | 152,500 | 3,030 |
| 2025-10-24 | 2,959 | 2,984 | 2,953 | 2,982 | 134,500 | 2,982 |
| 2025-10-23 | 2,952 | 2,994 | 2,939 | 2,970 | 182,900 | 2,970 |
| 2025-10-22 | 2,921 | 2,959 | 2,913 | 2,954 | 276,600 | 2,954 |
| 2025-10-21 | 2,945 | 2,955 | 2,911 | 2,925 | 174,300 | 2,925 |
| 2025-10-20 | 2,884 | 2,940 | 2,864 | 2,940 | 147,600 | 2,940 |
| 2025-10-17 | 2,802 | 2,840 | 2,794 | 2,834 | 154,400 | 2,834 |
| 2025-10-16 | 2,823 | 2,858 | 2,823 | 2,850 | 134,000 | 2,850 |
| 2025-10-15 | 2,797 | 2,824 | 2,773 | 2,815 | 147,000 | 2,815 |
| 2025-10-14 | 2,771 | 2,797 | 2,747 | 2,765 | 204,100 | 2,765 |
| 2025-10-10 | 2,854 | 2,856 | 2,816 | 2,823 | 192,600 | 2,823 |
| 2025-10-09 | 2,867 | 2,896 | 2,855 | 2,896 | 133,400 | 2,896 |
| 2025-10-08 | 2,847 | 2,892 | 2,843 | 2,870 | 149,800 | 2,870 |
| 2025-10-07 | 2,858 | 2,882 | 2,841 | 2,841 | 148,500 | 2,841 |
| 2025-10-06 | 2,852 | 2,879 | 2,787 | 2,875 | 259,000 | 2,875 |
| 2025-10-03 | 2,822 | 2,854 | 2,807 | 2,852 | 125,100 | 2,852 |
| 2025-10-02 | 2,824 | 2,836 | 2,779 | 2,824 | 260,300 | 2,824 |
| 2025-10-01 | 2,890 | 2,902 | 2,821 | 2,846 | 292,300 | 2,846 |
| 2025-09-30 | 2,940 | 2,957 | 2,900 | 2,936 | 254,400 | 2,936 |
| 2025-09-29 | 2,964 | 2,964 | 2,901 | 2,933 | 173,800 | 2,933 |
| 2025-09-26 | 2,976 | 3,020 | 2,968 | 2,989 | 278,300 | 2,989 |
| 2025-09-25 | 2,940 | 2,977 | 2,931 | 2,965 | 190,900 | 2,965 |
| 2025-09-24 | 2,938 | 2,951 | 2,920 | 2,941 | 152,200 | 2,941 |
| 2025-09-22 | 2,950 | 2,974 | 2,940 | 2,941 | 152,600 | 2,941 |
| 2025-09-19 | 2,989 | 3,020 | 2,934 | 2,953 | 330,300 | 2,953 |
| 2025-09-18 | 2,993 | 2,993 | 2,946 | 2,956 | 115,400 | 2,956 |
| 2025-09-17 | 3,000 | 3,000 | 2,947 | 2,969 | 121,900 | 2,969 |
| 2025-09-16 | 3,035 | 3,035 | 3,005 | 3,015 | 62,600 | 3,015 |
| 2025-09-12 | 3,040 | 3,055 | 3,020 | 3,035 | 231,400 | 3,035 |
| 2025-09-11 | 3,040 | 3,045 | 3,010 | 3,035 | 97,100 | 3,035 |
| 2025-09-10 | 2,993 | 3,045 | 2,980 | 3,035 | 108,700 | 3,035 |
| 2025-09-09 | 2,994 | 3,025 | 2,956 | 2,980 | 144,900 | 2,980 |
| 2025-09-08 | 2,970 | 2,980 | 2,936 | 2,980 | 110,500 | 2,980 |
| 2025-09-05 | 2,948 | 2,962 | 2,928 | 2,943 | 123,500 | 2,943 |
| 2025-09-04 | 2,924 | 2,950 | 2,911 | 2,945 | 96,800 | 2,945 |
| 2025-09-03 | 2,995 | 3,005 | 2,893 | 2,912 | 203,500 | 2,912 |
| 2025-09-02 | 2,918 | 3,015 | 2,918 | 2,995 | 174,800 | 2,995 |
| 2025-09-01 | 2,900 | 2,946 | 2,890 | 2,907 | 89,300 | 2,907 |
| 2025-08-29 | 2,891 | 2,916 | 2,891 | 2,907 | 88,600 | 2,907 |
| 2025-08-28 | 2,870 | 2,930 | 2,860 | 2,930 | 98,100 | 2,930 |
| 2025-08-27 | 2,890 | 2,902 | 2,875 | 2,879 | 88,900 | 2,879 |
| 2025-08-26 | 2,931 | 2,943 | 2,888 | 2,896 | 112,300 | 2,896 |
| 2025-08-25 | 2,948 | 2,962 | 2,910 | 2,937 | 134,200 | 2,937 |
| 2025-08-22 | 2,908 | 2,941 | 2,900 | 2,934 | 132,400 | 2,934 |
| 2025-08-21 | 2,907 | 2,923 | 2,885 | 2,897 | 114,300 | 2,897 |
| 2025-08-20 | 2,851 | 2,904 | 2,829 | 2,898 | 114,400 | 2,898 |
| 2025-08-19 | 2,902 | 2,913 | 2,856 | 2,857 | 120,300 | 2,857 |
| 2025-08-18 | 2,928 | 2,934 | 2,898 | 2,902 | 115,200 | 2,902 |
| 2025-08-15 | 2,879 | 2,929 | 2,856 | 2,928 | 161,700 | 2,928 |
| 2025-08-14 | 2,840 | 2,854 | 2,799 | 2,845 | 124,200 | 2,845 |
| 2025-08-13 | 2,820 | 2,868 | 2,803 | 2,850 | 156,000 | 2,850 |
| 2025-08-12 | 2,854 | 2,854 | 2,800 | 2,807 | 190,800 | 2,807 |
| 2025-08-08 | 2,795 | 2,827 | 2,776 | 2,814 | 178,700 | 2,814 |
| 2025-08-07 | 2,748 | 2,802 | 2,745 | 2,794 | 131,700 | 2,794 |
| 2025-08-06 | 2,729 | 2,765 | 2,721 | 2,747 | 149,900 | 2,747 |
| 2025-08-05 | 2,698 | 2,749 | 2,675 | 2,712 | 218,600 | 2,712 |
| 2025-08-04 | 2,640 | 2,761 | 2,631 | 2,745 | 438,800 | 2,745 |
| 2025-08-01 | 2,739 | 2,768 | 2,703 | 2,758 | 167,500 | 2,758 |
| 2025-07-31 | 2,718 | 2,768 | 2,711 | 2,766 | 685,000 | 2,766 |
| 2025-07-30 | 2,712 | 2,729 | 2,688 | 2,697 | 106,400 | 2,697 |
| 2025-07-29 | 2,670 | 2,707 | 2,658 | 2,695 | 120,000 | 2,695 |
| 2025-07-28 | 2,755 | 2,757 | 2,662 | 2,662 | 151,000 | 2,662 |
| 2025-07-25 | 2,758 | 2,790 | 2,739 | 2,755 | 101,700 | 2,755 |
| 2025-07-24 | 2,700 | 2,785 | 2,695 | 2,772 | 190,400 | 2,772 |
| 2025-07-23 | 2,665 | 2,694 | 2,632 | 2,673 | 188,400 | 2,673 |
| 2025-07-22 | 2,644 | 2,664 | 2,625 | 2,630 | 75,500 | 2,630 |
| 2025-07-18 | 2,670 | 2,675 | 2,646 | 2,655 | 97,800 | 2,655 |
| 2025-07-17 | 2,629 | 2,668 | 2,629 | 2,651 | 67,900 | 2,651 |
| 2025-07-16 | 2,631 | 2,665 | 2,616 | 2,650 | 93,600 | 2,650 |
| 2025-07-15 | 2,662 | 2,681 | 2,629 | 2,635 | 93,600 | 2,635 |
| 2025-07-14 | 2,612 | 2,648 | 2,583 | 2,639 | 84,600 | 2,639 |
| 2025-07-11 | 2,599 | 2,648 | 2,580 | 2,612 | 99,800 | 2,612 |
| 2025-07-10 | 2,565 | 2,584 | 2,554 | 2,576 | 119,700 | 2,576 |
| 2025-07-09 | 2,543 | 2,593 | 2,534 | 2,572 | 106,700 | 2,572 |
| 2025-07-08 | 2,550 | 2,556 | 2,525 | 2,543 | 104,300 | 2,543 |
| 2025-07-07 | 2,573 | 2,587 | 2,549 | 2,549 | 91,800 | 2,549 |
| 2025-07-04 | 2,558 | 2,592 | 2,551 | 2,579 | 93,400 | 2,579 |
| 2025-07-03 | 2,566 | 2,572 | 2,530 | 2,548 | 105,300 | 2,548 |
| 2025-07-02 | 2,513 | 2,625 | 2,513 | 2,558 | 231,600 | 2,558 |
| 2025-07-01 | 2,500 | 2,517 | 2,466 | 2,517 | 129,600 | 2,517 |
| 2025-06-30 | 2,489 | 2,520 | 2,476 | 2,495 | 141,500 | 2,495 |
| 2025-06-27 | 2,465 | 2,501 | 2,465 | 2,481 | 133,700 | 2,481 |
| 2025-06-26 | 2,463 | 2,492 | 2,463 | 2,480 | 136,200 | 2,480 |
| 2025-06-25 | 2,481 | 2,486 | 2,455 | 2,463 | 113,400 | 2,463 |
| 2025-06-24 | 2,550 | 2,559 | 2,491 | 2,491 | 91,700 | 2,491 |
| 2025-06-23 | 2,523 | 2,559 | 2,501 | 2,518 | 95,600 | 2,518 |
| 2025-06-20 | 2,590 | 2,603 | 2,537 | 2,537 | 222,900 | 2,537 |
| 2025-06-19 | 2,555 | 2,598 | 2,555 | 2,592 | 110,300 | 2,592 |
| 2025-06-18 | 2,529 | 2,555 | 2,515 | 2,555 | 105,900 | 2,555 |
| 2025-06-17 | 2,545 | 2,559 | 2,524 | 2,540 | 88,300 | 2,540 |
| 2025-06-16 | 2,526 | 2,556 | 2,513 | 2,538 | 89,400 | 2,538 |
| 2025-06-13 | 2,508 | 2,525 | 2,470 | 2,511 | 195,600 | 2,511 |
| 2025-06-12 | 2,503 | 2,524 | 2,500 | 2,508 | 114,000 | 2,508 |
| 2025-06-11 | 2,522 | 2,532 | 2,500 | 2,513 | 108,300 | 2,513 |
| 2025-06-10 | 2,552 | 2,573 | 2,523 | 2,531 | 103,100 | 2,531 |
| 2025-06-09 | 2,559 | 2,564 | 2,530 | 2,554 | 76,500 | 2,554 |
| 2025-06-06 | 2,542 | 2,559 | 2,530 | 2,530 | 82,900 | 2,530 |
| 2025-06-05 | 2,552 | 2,565 | 2,521 | 2,542 | 117,200 | 2,542 |
| 2025-06-04 | 2,577 | 2,620 | 2,571 | 2,571 | 126,100 | 2,571 |
| 2025-06-03 | 2,610 | 2,612 | 2,578 | 2,582 | 165,800 | 2,582 |
| 2025-06-02 | 2,556 | 2,605 | 2,552 | 2,599 | 114,000 | 2,599 |
| 2025-05-30 | 2,522 | 2,597 | 2,515 | 2,596 | 346,300 | 2,596 |
| 2025-05-29 | 2,550 | 2,580 | 2,538 | 2,554 | 147,900 | 2,554 |
| 2025-05-28 | 2,560 | 2,576 | 2,530 | 2,537 | 126,600 | 2,537 |
| 2025-05-27 | 2,525 | 2,541 | 2,504 | 2,538 | 100,000 | 2,538 |
| 2025-05-26 | 2,569 | 2,580 | 2,525 | 2,526 | 111,800 | 2,526 |
| 2025-05-23 | 2,502 | 2,558 | 2,501 | 2,531 | 94,500 | 2,531 |
| 2025-05-22 | 2,503 | 2,531 | 2,475 | 2,502 | 105,400 | 2,502 |
| 2025-05-21 | 2,499 | 2,575 | 2,492 | 2,530 | 212,600 | 2,530 |
| 2025-05-20 | 2,482 | 2,490 | 2,449 | 2,484 | 133,100 | 2,484 |
| 2025-05-19 | 2,453 | 2,485 | 2,437 | 2,485 | 116,800 | 2,485 |
| 2025-05-16 | 2,451 | 2,483 | 2,397 | 2,477 | 175,400 | 2,477 |
| 2025-05-15 | 2,498 | 2,509 | 2,430 | 2,451 | 197,900 | 2,451 |
| 2025-05-14 | 2,498 | 2,539 | 2,448 | 2,514 | 172,000 | 2,514 |
| 2025-05-13 | 2,501 | 2,539 | 2,473 | 2,473 | 192,600 | 2,473 |
| 2025-05-12 | 2,461 | 2,642 | 2,454 | 2,472 | 535,300 | 2,472 |
| 2025-05-09 | 2,384 | 2,446 | 2,372 | 2,445 | 184,100 | 2,445 |
| 2025-05-08 | 2,374 | 2,380 | 2,341 | 2,371 | 98,300 | 2,371 |
| 2025-05-07 | 2,319 | 2,397 | 2,305 | 2,391 | 207,900 | 2,391 |
| 2025-05-02 | 2,349 | 2,352 | 2,252 | 2,294 | 293,600 | 2,294 |
| 2025-05-01 | 2,416 | 2,416 | 2,349 | 2,357 | 140,000 | 2,357 |
| 2025-04-30 | 2,382 | 2,440 | 2,380 | 2,416 | 135,700 | 2,416 |
| 2025-04-28 | 2,395 | 2,405 | 2,371 | 2,381 | 105,500 | 2,381 |
| 2025-04-25 | 2,392 | 2,411 | 2,372 | 2,388 | 111,500 | 2,388 |
| 2025-04-24 | 2,417 | 2,432 | 2,368 | 2,385 | 138,000 | 2,385 |
| 2025-04-23 | 2,414 | 2,438 | 2,378 | 2,398 | 151,000 | 2,398 |
| 2025-04-22 | 2,317 | 2,380 | 2,306 | 2,376 | 108,800 | 2,376 |
| 2025-04-21 | 2,290 | 2,332 | 2,268 | 2,332 | 93,200 | 2,332 |
| 2025-04-18 | 2,203 | 2,315 | 2,203 | 2,311 | 202,700 | 2,311 |
| 2025-04-17 | 2,125 | 2,173 | 2,123 | 2,160 | 77,300 | 2,160 |
| 2025-04-16 | 2,147 | 2,158 | 2,103 | 2,125 | 60,700 | 2,125 |
| 2025-04-15 | 2,164 | 2,164 | 2,123 | 2,139 | 82,100 | 2,139 |
| 2025-04-14 | 2,098 | 2,152 | 2,072 | 2,114 | 104,800 | 2,114 |
| 2025-04-11 | 2,135 | 2,135 | 2,061 | 2,098 | 163,100 | 2,098 |
| 2025-04-10 | 2,250 | 2,255 | 2,158 | 2,185 | 179,300 | 2,185 |
| 2025-04-09 | 2,034 | 2,050 | 1,975 | 2,016 | 138,600 | 2,016 |
| 2025-04-08 | 2,001 | 2,130 | 1,998 | 2,084 | 195,500 | 2,084 |
| 2025-04-07 | 1,919 | 1,988 | 1,861 | 1,941 | 425,700 | 1,941 |
| 2025-04-04 | 2,022 | 2,054 | 1,930 | 2,049 | 362,300 | 2,049 |
| 2025-04-03 | 2,179 | 2,234 | 2,113 | 2,145 | 291,500 | 2,145 |
| 2025-04-02 | 2,290 | 2,299 | 2,251 | 2,296 | 139,800 | 2,296 |
| 2025-04-01 | 2,341 | 2,365 | 2,263 | 2,278 | 99,500 | 2,278 |
| 2025-03-31 | 2,289 | 2,329 | 2,242 | 2,302 | 146,100 | 2,302 |
| 2025-03-28 | 2,386 | 2,394 | 2,345 | 2,382 | 173,500 | 2,382 |
| 2025-03-27 | 2,402 | 2,419 | 2,386 | 2,418 | 225,200 | 2,418 |
| 2025-03-26 | 2,421 | 2,421 | 2,363 | 2,404 | 174,600 | 2,404 |
| 2025-03-25 | 2,430 | 2,430 | 2,383 | 2,394 | 119,800 | 2,394 |
| 2025-03-24 | 2,458 | 2,460 | 2,419 | 2,430 | 200,200 | 2,430 |
| 2025-03-21 | 2,345 | 2,410 | 2,344 | 2,408 | 167,100 | 2,408 |
| 2025-03-19 | 2,375 | 2,375 | 2,337 | 2,346 | 94,800 | 2,346 |
| 2025-03-18 | 2,310 | 2,382 | 2,310 | 2,358 | 176,800 | 2,358 |
| 2025-03-17 | 2,273 | 2,300 | 2,271 | 2,289 | 106,600 | 2,289 |
| 2025-03-14 | 2,227 | 2,253 | 2,213 | 2,253 | 184,400 | 2,253 |
| 2025-03-13 | 2,204 | 2,232 | 2,193 | 2,213 | 80,300 | 2,213 |
| 2025-03-12 | 2,186 | 2,211 | 2,177 | 2,190 | 120,300 | 2,190 |
| 2025-03-11 | 2,169 | 2,193 | 2,158 | 2,182 | 134,400 | 2,182 |
| 2025-03-10 | 2,205 | 2,225 | 2,184 | 2,201 | 93,900 | 2,201 |
| 2025-03-07 | 2,212 | 2,238 | 2,172 | 2,215 | 120,900 | 2,215 |
| 2025-03-06 | 2,238 | 2,263 | 2,228 | 2,258 | 109,500 | 2,258 |
| 2025-03-05 | 2,185 | 2,237 | 2,178 | 2,211 | 106,400 | 2,211 |
| 2025-03-04 | 2,186 | 2,198 | 2,153 | 2,179 | 136,800 | 2,179 |
| 2025-03-03 | 2,175 | 2,183 | 2,140 | 2,180 | 110,000 | 2,180 |
| 2025-02-28 | 2,178 | 2,183 | 2,132 | 2,153 | 127,200 | 2,153 |
| 2025-02-27 | 2,154 | 2,179 | 2,140 | 2,179 | 110,600 | 2,179 |
| 2025-02-26 | 2,165 | 2,174 | 2,136 | 2,160 | 100,800 | 2,160 |
| 2025-02-25 | 2,172 | 2,193 | 2,158 | 2,165 | 89,500 | 2,165 |
| 2025-02-21 | 2,188 | 2,212 | 2,170 | 2,212 | 83,200 | 2,212 |
| 2025-02-20 | 2,229 | 2,244 | 2,191 | 2,206 | 90,600 | 2,206 |
| 2025-02-19 | 2,255 | 2,274 | 2,223 | 2,229 | 103,400 | 2,229 |
| 2025-02-18 | 2,275 | 2,295 | 2,235 | 2,255 | 72,800 | 2,255 |
| 2025-02-17 | 2,232 | 2,263 | 2,232 | 2,249 | 69,300 | 2,249 |
| 2025-02-14 | 2,200 | 2,233 | 2,185 | 2,232 | 87,700 | 2,232 |
| 2025-02-13 | 2,183 | 2,209 | 2,178 | 2,197 | 94,000 | 2,197 |
| 2025-02-12 | 2,200 | 2,204 | 2,165 | 2,183 | 74,800 | 2,183 |
| 2025-02-10 | 2,195 | 2,200 | 2,159 | 2,176 | 68,900 | 2,176 |
| 2025-02-07 | 2,204 | 2,205 | 2,182 | 2,195 | 106,000 | 2,195 |
| 2025-02-06 | 2,238 | 2,238 | 2,198 | 2,204 | 78,000 | 2,204 |
| 2025-02-05 | 2,267 | 2,278 | 2,211 | 2,222 | 101,200 | 2,222 |
| 2025-02-04 | 2,271 | 2,271 | 2,220 | 2,265 | 143,800 | 2,265 |
| 2025-02-03 | 2,304 | 2,328 | 2,213 | 2,221 | 224,500 | 2,221 |
| 2025-01-31 | 2,300 | 2,332 | 2,277 | 2,320 | 170,500 | 2,320 |
| 2025-01-30 | 2,223 | 2,266 | 2,217 | 2,262 | 127,200 | 2,262 |
| 2025-01-29 | 2,239 | 2,243 | 2,219 | 2,230 | 71,900 | 2,230 |
| 2025-01-28 | 2,179 | 2,223 | 2,179 | 2,215 | 86,900 | 2,215 |
| 2025-01-27 | 2,190 | 2,200 | 2,166 | 2,179 | 65,300 | 2,179 |
| 2025-01-24 | 2,175 | 2,192 | 2,142 | 2,166 | 72,800 | 2,166 |
| 2025-01-23 | 2,165 | 2,188 | 2,155 | 2,182 | 80,000 | 2,182 |
| 2025-01-22 | 2,178 | 2,184 | 2,166 | 2,176 | 69,100 | 2,176 |
| 2025-01-21 | 2,188 | 2,197 | 2,153 | 2,163 | 73,600 | 2,163 |
| 2025-01-20 | 2,174 | 2,193 | 2,164 | 2,177 | 64,800 | 2,177 |
| 2025-01-17 | 2,155 | 2,177 | 2,122 | 2,162 | 88,800 | 2,162 |
| 2025-01-16 | 2,168 | 2,184 | 2,153 | 2,169 | 99,100 | 2,169 |
| 2025-01-15 | 2,147 | 2,155 | 2,122 | 2,155 | 94,200 | 2,155 |
| 2025-01-14 | 2,115 | 2,128 | 2,094 | 2,125 | 96,400 | 2,125 |
| 2025-01-10 | 2,146 | 2,157 | 2,115 | 2,130 | 126,300 | 2,130 |
| 2025-01-09 | 2,187 | 2,194 | 2,142 | 2,142 | 88,400 | 2,142 |
| 2025-01-08 | 2,220 | 2,253 | 2,198 | 2,198 | 97,300 | 2,198 |
| 2025-01-07 | 2,200 | 2,227 | 2,179 | 2,220 | 96,000 | 2,220 |
| 2025-01-06 | 2,216 | 2,217 | 2,175 | 2,190 | 116,800 | 2,190 |
分割・併合履歴 ： [1989-09-26]1株→1.08株 [1988-03-28]1株→1.03株 [1985-07-27]1株→1.324株