9083 神姫バス(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,915 | 1,926 | 1,915 | 1,926 | 1,800 | 1,926 |
| 2025-12-11 | 1,917 | 1,923 | 1,912 | 1,912 | 1,000 | 1,912 |
| 2025-12-10 | 1,916 | 1,928 | 1,914 | 1,917 | 1,100 | 1,917 |
| 2025-12-09 | 1,925 | 1,925 | 1,915 | 1,915 | 200 | 1,915 |
| 2025-12-08 | 1,911 | 1,925 | 1,908 | 1,911 | 1,600 | 1,911 |
| 2025-12-05 | 1,917 | 1,930 | 1,917 | 1,917 | 1,500 | 1,917 |
| 2025-12-04 | 1,927 | 1,930 | 1,927 | 1,930 | 600 | 1,930 |
| 2025-12-03 | 1,931 | 1,934 | 1,895 | 1,904 | 3,200 | 1,904 |
| 2025-12-02 | 1,934 | 1,934 | 1,930 | 1,930 | 400 | 1,930 |
| 2025-12-01 | 1,930 | 1,935 | 1,909 | 1,935 | 1,300 | 1,935 |
| 2025-11-28 | 1,910 | 1,930 | 1,900 | 1,930 | 3,100 | 1,930 |
| 2025-11-27 | 1,899 | 1,905 | 1,889 | 1,905 | 2,800 | 1,905 |
| 2025-11-26 | 1,890 | 1,905 | 1,889 | 1,902 | 2,500 | 1,902 |
| 2025-11-25 | 1,896 | 1,896 | 1,890 | 1,890 | 1,400 | 1,890 |
| 2025-11-21 | 1,896 | 1,900 | 1,890 | 1,890 | 1,300 | 1,890 |
| 2025-11-20 | 1,902 | 1,902 | 1,896 | 1,900 | 5,900 | 1,900 |
| 2025-11-19 | 1,894 | 1,897 | 1,890 | 1,897 | 900 | 1,897 |
| 2025-11-18 | 1,888 | 1,894 | 1,880 | 1,894 | 1,400 | 1,894 |
| 2025-11-17 | 1,900 | 1,900 | 1,872 | 1,892 | 2,200 | 1,892 |
| 2025-11-14 | 1,894 | 1,910 | 1,883 | 1,900 | 3,300 | 1,900 |
| 2025-11-13 | 1,888 | 1,905 | 1,861 | 1,894 | 3,700 | 1,894 |
| 2025-11-12 | 1,902 | 1,902 | 1,881 | 1,888 | 800 | 1,888 |
| 2025-11-11 | 1,874 | 1,887 | 1,866 | 1,887 | 1,900 | 1,887 |
| 2025-11-10 | 1,874 | 1,892 | 1,872 | 1,892 | 2,400 | 1,892 |
| 2025-11-07 | 1,858 | 1,900 | 1,851 | 1,879 | 14,000 | 1,879 |
| 2025-11-06 | 1,914 | 1,919 | 1,884 | 1,913 | 4,900 | 1,913 |
| 2025-11-05 | 1,876 | 1,914 | 1,876 | 1,884 | 1,000 | 1,884 |
| 2025-11-04 | 1,874 | 1,892 | 1,874 | 1,892 | 5,100 | 1,892 |
| 2025-10-31 | 1,863 | 1,899 | 1,861 | 1,889 | 3,300 | 1,889 |
| 2025-10-30 | 1,850 | 1,860 | 1,840 | 1,851 | 2,700 | 1,851 |
| 2025-10-29 | 1,888 | 1,905 | 1,811 | 1,850 | 13,000 | 1,850 |
| 2025-10-28 | 1,916 | 1,916 | 1,890 | 1,890 | 4,100 | 1,890 |
| 2025-10-27 | 1,934 | 1,935 | 1,934 | 1,934 | 1,900 | 1,934 |
| 2025-10-24 | 1,918 | 1,945 | 1,900 | 1,929 | 6,900 | 1,929 |
| 2025-10-23 | 1,930 | 1,930 | 1,900 | 1,916 | 800 | 1,916 |
| 2025-10-22 | 1,925 | 1,925 | 1,910 | 1,925 | 400 | 1,925 |
| 2025-10-21 | 1,925 | 1,925 | 1,917 | 1,919 | 600 | 1,919 |
| 2025-10-20 | 1,930 | 1,935 | 1,904 | 1,921 | 10,600 | 1,921 |
| 2025-10-17 | 1,904 | 1,925 | 1,892 | 1,925 | 8,900 | 1,925 |
| 2025-10-16 | 1,885 | 1,905 | 1,878 | 1,904 | 3,600 | 1,904 |
| 2025-10-15 | 1,868 | 1,907 | 1,856 | 1,890 | 1,500 | 1,890 |
| 2025-10-14 | 1,871 | 1,894 | 1,843 | 1,868 | 6,600 | 1,868 |
| 2025-10-10 | 1,892 | 1,894 | 1,871 | 1,875 | 4,900 | 1,875 |
| 2025-10-09 | 1,915 | 1,919 | 1,896 | 1,898 | 2,100 | 1,898 |
| 2025-10-08 | 1,910 | 1,915 | 1,905 | 1,915 | 500 | 1,915 |
| 2025-10-07 | 1,892 | 1,919 | 1,892 | 1,911 | 2,100 | 1,911 |
| 2025-10-06 | 1,887 | 1,919 | 1,881 | 1,895 | 4,300 | 1,895 |
| 2025-10-03 | 1,884 | 1,886 | 1,867 | 1,877 | 4,400 | 1,877 |
| 2025-10-02 | 1,889 | 1,890 | 1,859 | 1,884 | 4,000 | 1,884 |
| 2025-10-01 | 1,940 | 1,940 | 1,891 | 1,899 | 8,100 | 1,899 |
| 2025-09-30 | 1,972 | 1,972 | 1,945 | 1,955 | 4,000 | 1,955 |
| 2025-09-29 | 1,920 | 1,972 | 1,907 | 1,972 | 10,400 | 1,972 |
| 2025-09-26 | 3,805 | 3,950 | 3,805 | 3,950 | 7,000 | 1,975 |
| 2025-09-25 | 3,850 | 3,870 | 3,800 | 3,800 | 6,600 | 1,900 |
| 2025-09-24 | 3,835 | 3,850 | 3,780 | 3,815 | 5,800 | 1,907.50 |
| 2025-09-22 | 3,830 | 3,840 | 3,815 | 3,835 | 4,100 | 1,917.50 |
| 2025-09-19 | 3,800 | 3,825 | 3,770 | 3,825 | 2,700 | 1,912.50 |
| 2025-09-18 | 3,800 | 3,805 | 3,780 | 3,785 | 1,600 | 1,892.50 |
| 2025-09-17 | 3,815 | 3,840 | 3,795 | 3,810 | 2,500 | 1,905 |
| 2025-09-16 | 3,850 | 3,870 | 3,810 | 3,845 | 3,100 | 1,922.50 |
| 2025-09-12 | 3,835 | 3,860 | 3,835 | 3,850 | 700 | 1,925 |
| 2025-09-11 | 3,840 | 3,860 | 3,800 | 3,800 | 5,300 | 1,900 |
| 2025-09-10 | 3,840 | 3,885 | 3,840 | 3,875 | 300 | 1,937.50 |
| 2025-09-09 | 3,845 | 3,910 | 3,840 | 3,840 | 2,400 | 1,920 |
| 2025-09-08 | 3,855 | 3,900 | 3,850 | 3,855 | 2,300 | 1,927.50 |
| 2025-09-05 | 3,870 | 3,900 | 3,840 | 3,900 | 2,700 | 1,950 |
| 2025-09-04 | 3,870 | 3,870 | 3,840 | 3,860 | 1,200 | 1,930 |
| 2025-09-03 | 3,835 | 3,860 | 3,800 | 3,860 | 1,500 | 1,930 |
| 2025-09-02 | 3,850 | 3,850 | 3,805 | 3,805 | 800 | 1,902.50 |
| 2025-09-01 | 3,800 | 3,850 | 3,780 | 3,780 | 800 | 1,890 |
| 2025-08-29 | 3,750 | 3,800 | 3,750 | 3,800 | 1,600 | 1,900 |
| 2025-08-28 | 3,730 | 3,755 | 3,715 | 3,755 | 2,600 | 1,877.50 |
| 2025-08-27 | 3,710 | 3,745 | 3,705 | 3,715 | 4,000 | 1,857.50 |
| 2025-08-26 | 3,730 | 3,750 | 3,700 | 3,700 | 3,600 | 1,850 |
| 2025-08-25 | 3,745 | 3,770 | 3,735 | 3,745 | 1,300 | 1,872.50 |
| 2025-08-22 | 3,775 | 3,775 | 3,730 | 3,770 | 1,200 | 1,885 |
| 2025-08-21 | 3,740 | 3,775 | 3,740 | 3,775 | 500 | 1,887.50 |
| 2025-08-20 | 3,755 | 3,785 | 3,690 | 3,740 | 9,800 | 1,870 |
| 2025-08-19 | 3,785 | 3,785 | 3,725 | 3,750 | 5,000 | 1,875 |
| 2025-08-18 | 3,790 | 3,790 | 3,715 | 3,715 | 2,200 | 1,857.50 |
| 2025-08-15 | 3,785 | 3,800 | 3,780 | 3,785 | 2,100 | 1,892.50 |
| 2025-08-14 | 3,805 | 3,805 | 3,770 | 3,780 | 1,200 | 1,890 |
| 2025-08-13 | 3,855 | 3,855 | 3,795 | 3,805 | 1,900 | 1,902.50 |
| 2025-08-12 | 3,850 | 3,875 | 3,810 | 3,855 | 6,900 | 1,927.50 |
| 2025-08-08 | 3,775 | 3,840 | 3,760 | 3,760 | 2,400 | 1,880 |
| 2025-08-07 | 3,790 | 3,830 | 3,780 | 3,825 | 1,000 | 1,912.50 |
| 2025-08-06 | 3,840 | 3,840 | 3,770 | 3,800 | 1,600 | 1,900 |
| 2025-08-05 | 3,765 | 3,870 | 3,755 | 3,845 | 2,800 | 1,922.50 |
| 2025-08-04 | 3,730 | 3,805 | 3,715 | 3,775 | 5,700 | 1,887.50 |
| 2025-08-01 | 3,720 | 3,770 | 3,720 | 3,770 | 1,700 | 1,885 |
| 2025-07-31 | 3,700 | 3,700 | 3,700 | 3,700 | 1,700 | 1,850 |
| 2025-07-30 | 3,650 | 3,695 | 3,650 | 3,695 | 1,000 | 1,847.50 |
| 2025-07-29 | 3,610 | 3,640 | 3,610 | 3,640 | 4,300 | 1,820 |
| 2025-07-28 | 3,645 | 3,645 | 3,600 | 3,645 | 2,200 | 1,822.50 |
| 2025-07-25 | 3,620 | 3,655 | 3,605 | 3,650 | 2,200 | 1,825 |
| 2025-07-24 | 3,665 | 3,700 | 3,600 | 3,615 | 5,700 | 1,807.50 |
| 2025-07-23 | 3,665 | 3,700 | 3,600 | 3,700 | 12,500 | 1,850 |
| 2025-07-22 | 3,610 | 3,660 | 3,610 | 3,660 | 2,300 | 1,830 |
| 2025-07-18 | 3,605 | 3,605 | 3,605 | 3,605 | 300 | 1,802.50 |
| 2025-07-17 | 3,600 | 3,625 | 3,600 | 3,625 | 200 | 1,812.50 |
| 2025-07-16 | 3,570 | 3,620 | 3,570 | 3,585 | 3,400 | 1,792.50 |
| 2025-07-15 | 3,620 | 3,700 | 3,545 | 3,545 | 11,100 | 1,772.50 |
| 2025-07-14 | 3,600 | 3,640 | 3,600 | 3,640 | 900 | 1,820 |
| 2025-07-11 | 3,565 | 3,605 | 3,555 | 3,600 | 2,200 | 1,800 |
| 2025-07-10 | 3,550 | 3,565 | 3,550 | 3,565 | 1,700 | 1,782.50 |
| 2025-07-09 | 3,510 | 3,550 | 3,510 | 3,530 | 3,200 | 1,765 |
| 2025-07-08 | - | - | - | 3,565 | - | 1,782.50 |
| 2025-07-07 | 3,560 | 3,565 | 3,560 | 3,565 | 1,400 | 1,782.50 |
| 2025-07-04 | 3,465 | 3,555 | 3,465 | 3,555 | 4,000 | 1,777.50 |
| 2025-07-03 | 3,520 | 3,540 | 3,515 | 3,530 | 400 | 1,765 |
| 2025-07-02 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 1,760 |
| 2025-07-01 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 1,757.50 |
| 2025-06-30 | 3,540 | 3,540 | 3,520 | 3,520 | 700 | 1,760 |
| 2025-06-27 | 3,545 | 3,545 | 3,545 | 3,545 | 600 | 1,772.50 |
| 2025-06-26 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 1,770 |
| 2025-06-25 | 3,525 | 3,545 | 3,525 | 3,530 | 800 | 1,765 |
| 2025-06-24 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 1,760 |
| 2025-06-23 | 3,535 | 3,540 | 3,520 | 3,520 | 500 | 1,760 |
| 2025-06-20 | 3,530 | 3,535 | 3,530 | 3,530 | 2,300 | 1,765 |
| 2025-06-19 | 3,515 | 3,525 | 3,515 | 3,525 | 600 | 1,762.50 |
| 2025-06-18 | 3,505 | 3,520 | 3,505 | 3,520 | 600 | 1,760 |
| 2025-06-17 | 3,520 | 3,520 | 3,505 | 3,505 | 500 | 1,752.50 |
| 2025-06-16 | 3,515 | 3,525 | 3,500 | 3,525 | 2,200 | 1,762.50 |
| 2025-06-13 | - | - | - | 3,525 | - | 1,762.50 |
| 2025-06-12 | 3,515 | 3,525 | 3,515 | 3,525 | 200 | 1,762.50 |
| 2025-06-11 | 3,525 | 3,545 | 3,520 | 3,520 | 1,300 | 1,760 |
| 2025-06-10 | 3,540 | 3,540 | 3,520 | 3,525 | 400 | 1,762.50 |
| 2025-06-09 | 3,540 | 3,540 | 3,540 | 3,540 | 300 | 1,770 |
| 2025-06-06 | 3,510 | 3,540 | 3,510 | 3,540 | 700 | 1,770 |
| 2025-06-05 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 1,760 |
| 2025-06-04 | 3,525 | 3,530 | 3,510 | 3,510 | 1,400 | 1,755 |
| 2025-06-03 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 1,765 |
| 2025-06-02 | 3,525 | 3,525 | 3,500 | 3,500 | 400 | 1,750 |
| 2025-05-30 | - | - | - | 3,485 | - | 1,742.50 |
| 2025-05-29 | - | - | - | 3,485 | - | 1,742.50 |
| 2025-05-28 | - | - | - | 3,485 | - | 1,742.50 |
| 2025-05-27 | 3,485 | 3,485 | 3,485 | 3,485 | 200 | 1,742.50 |
| 2025-05-26 | 3,515 | 3,515 | 3,485 | 3,485 | 500 | 1,742.50 |
| 2025-05-23 | 3,495 | 3,510 | 3,495 | 3,510 | 500 | 1,755 |
| 2025-05-22 | 3,485 | 3,515 | 3,485 | 3,515 | 1,000 | 1,757.50 |
| 2025-05-21 | 3,530 | 3,530 | 3,450 | 3,450 | 4,400 | 1,725 |
| 2025-05-20 | 3,510 | 3,525 | 3,510 | 3,525 | 3,400 | 1,762.50 |
| 2025-05-19 | 3,535 | 3,535 | 3,495 | 3,500 | 4,300 | 1,750 |
| 2025-05-16 | 3,495 | 3,530 | 3,495 | 3,530 | 1,200 | 1,765 |
| 2025-05-15 | 3,505 | 3,505 | 3,495 | 3,500 | 600 | 1,750 |
| 2025-05-14 | 3,530 | 3,530 | 3,530 | 3,530 | 300 | 1,765 |
| 2025-05-13 | 3,515 | 3,515 | 3,500 | 3,500 | 1,400 | 1,750 |
| 2025-05-12 | 3,475 | 3,525 | 3,475 | 3,525 | 6,000 | 1,762.50 |
| 2025-05-09 | 3,480 | 3,500 | 3,475 | 3,495 | 1,200 | 1,747.50 |
| 2025-05-08 | 3,445 | 3,465 | 3,445 | 3,465 | 2,500 | 1,732.50 |
| 2025-05-07 | 3,445 | 3,450 | 3,445 | 3,445 | 500 | 1,722.50 |
| 2025-05-02 | 3,445 | 3,445 | 3,445 | 3,445 | 100 | 1,722.50 |
| 2025-05-01 | - | - | - | 3,450 | - | 1,725 |
| 2025-04-30 | 3,455 | 3,470 | 3,450 | 3,450 | 1,900 | 1,725 |
| 2025-04-28 | - | - | - | 3,465 | - | 1,732.50 |
| 2025-04-25 | 3,465 | 3,465 | 3,465 | 3,465 | 400 | 1,732.50 |
| 2025-04-24 | 3,470 | 3,560 | 3,410 | 3,465 | 11,100 | 1,732.50 |
| 2025-04-23 | 3,450 | 3,490 | 3,450 | 3,480 | 700 | 1,740 |
| 2025-04-22 | 3,460 | 3,495 | 3,460 | 3,490 | 600 | 1,745 |
| 2025-04-21 | 3,480 | 3,495 | 3,480 | 3,495 | 2,800 | 1,747.50 |
| 2025-04-18 | 3,435 | 3,475 | 3,420 | 3,475 | 4,100 | 1,737.50 |
| 2025-04-17 | 3,445 | 3,445 | 3,350 | 3,420 | 8,200 | 1,710 |
| 2025-04-16 | 3,445 | 3,455 | 3,420 | 3,445 | 3,800 | 1,722.50 |
| 2025-04-15 | 3,440 | 3,500 | 3,430 | 3,450 | 4,700 | 1,725 |
| 2025-04-14 | 3,450 | 3,450 | 3,440 | 3,440 | 700 | 1,720 |
| 2025-04-11 | 3,430 | 3,435 | 3,430 | 3,430 | 500 | 1,715 |
| 2025-04-10 | 3,435 | 3,445 | 3,435 | 3,440 | 400 | 1,720 |
| 2025-04-09 | 3,430 | 3,430 | 3,430 | 3,430 | 300 | 1,715 |
| 2025-04-08 | 3,430 | 3,435 | 3,420 | 3,425 | 2,900 | 1,712.50 |
| 2025-04-07 | 3,430 | 3,435 | 3,420 | 3,430 | 2,400 | 1,715 |
| 2025-04-04 | 3,435 | 3,440 | 3,430 | 3,435 | 1,300 | 1,717.50 |
| 2025-04-03 | - | - | - | 3,435 | - | 1,717.50 |
| 2025-04-02 | 3,435 | 3,435 | 3,435 | 3,435 | 300 | 1,717.50 |
| 2025-04-01 | 3,430 | 3,445 | 3,430 | 3,445 | 1,400 | 1,722.50 |
| 2025-03-31 | 3,465 | 3,470 | 3,465 | 3,470 | 500 | 1,735 |
| 2025-03-28 | 3,460 | 3,470 | 3,410 | 3,470 | 2,400 | 1,735 |
| 2025-03-27 | 3,540 | 3,540 | 3,510 | 3,530 | 2,300 | 1,765 |
| 2025-03-26 | 3,570 | 3,570 | 3,540 | 3,540 | 1,100 | 1,770 |
| 2025-03-25 | 3,525 | 3,550 | 3,525 | 3,545 | 700 | 1,772.50 |
| 2025-03-24 | 3,565 | 3,570 | 3,490 | 3,520 | 9,200 | 1,760 |
| 2025-03-21 | 3,565 | 3,585 | 3,535 | 3,560 | 3,300 | 1,780 |
| 2025-03-19 | 3,600 | 3,600 | 3,525 | 3,560 | 4,000 | 1,780 |
| 2025-03-18 | 3,520 | 3,530 | 3,520 | 3,530 | 700 | 1,765 |
| 2025-03-17 | 3,515 | 3,515 | 3,495 | 3,495 | 3,800 | 1,747.50 |
| 2025-03-14 | 3,520 | 3,530 | 3,520 | 3,520 | 1,900 | 1,760 |
| 2025-03-13 | - | - | - | 3,505 | - | 1,752.50 |
| 2025-03-12 | - | - | - | 3,505 | - | 1,752.50 |
| 2025-03-11 | 3,520 | 3,520 | 3,505 | 3,505 | 3,000 | 1,752.50 |
| 2025-03-10 | 3,545 | 3,550 | 3,520 | 3,520 | 1,400 | 1,760 |
| 2025-03-07 | 3,520 | 3,575 | 3,520 | 3,520 | 500 | 1,760 |
| 2025-03-06 | 3,515 | 3,590 | 3,505 | 3,590 | 2,100 | 1,795 |
| 2025-03-05 | 3,560 | 3,560 | 3,505 | 3,515 | 3,300 | 1,757.50 |
| 2025-03-04 | 3,495 | 3,600 | 3,495 | 3,590 | 4,000 | 1,795 |
| 2025-03-03 | 3,475 | 3,540 | 3,475 | 3,495 | 1,000 | 1,747.50 |
| 2025-02-28 | 3,480 | 3,505 | 3,470 | 3,470 | 3,000 | 1,735 |
| 2025-02-27 | 3,475 | 3,485 | 3,465 | 3,480 | 2,300 | 1,740 |
| 2025-02-26 | 3,475 | 3,475 | 3,475 | 3,475 | 400 | 1,737.50 |
| 2025-02-25 | 3,475 | 3,475 | 3,475 | 3,475 | 400 | 1,737.50 |
| 2025-02-21 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 1,737.50 |
| 2025-02-20 | 3,480 | 3,480 | 3,475 | 3,475 | 2,200 | 1,737.50 |
| 2025-02-19 | 3,465 | 3,475 | 3,465 | 3,475 | 800 | 1,737.50 |
| 2025-02-18 | 3,485 | 3,485 | 3,475 | 3,475 | 400 | 1,737.50 |
| 2025-02-17 | 3,485 | 3,490 | 3,485 | 3,485 | 600 | 1,742.50 |
| 2025-02-14 | 3,470 | 3,485 | 3,460 | 3,460 | 1,300 | 1,730 |
| 2025-02-13 | 3,470 | 3,470 | 3,460 | 3,460 | 1,100 | 1,730 |
| 2025-02-12 | 3,465 | 3,465 | 3,465 | 3,465 | 200 | 1,732.50 |
| 2025-02-10 | 3,465 | 3,475 | 3,460 | 3,465 | 2,600 | 1,732.50 |
| 2025-02-07 | 3,495 | 3,495 | 3,455 | 3,460 | 3,200 | 1,730 |
| 2025-02-06 | 3,455 | 3,460 | 3,450 | 3,460 | 1,100 | 1,730 |
| 2025-02-05 | 3,455 | 3,455 | 3,450 | 3,450 | 2,500 | 1,725 |
| 2025-02-04 | 3,455 | 3,460 | 3,455 | 3,460 | 300 | 1,730 |
| 2025-02-03 | 3,455 | 3,460 | 3,450 | 3,450 | 2,300 | 1,725 |
| 2025-01-31 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 1,725 |
| 2025-01-30 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,725 |
| 2025-01-29 | 3,470 | 3,470 | 3,470 | 3,470 | 200 | 1,735 |
| 2025-01-28 | 3,475 | 3,475 | 3,460 | 3,460 | 800 | 1,730 |
| 2025-01-27 | 3,455 | 3,475 | 3,455 | 3,475 | 1,000 | 1,737.50 |
| 2025-01-24 | 3,455 | 3,455 | 3,450 | 3,450 | 200 | 1,725 |
| 2025-01-23 | 3,430 | 3,490 | 3,430 | 3,490 | 2,100 | 1,745 |
| 2025-01-22 | 3,435 | 3,435 | 3,420 | 3,430 | 800 | 1,715 |
| 2025-01-21 | 3,445 | 3,445 | 3,435 | 3,435 | 700 | 1,717.50 |
| 2025-01-20 | 3,440 | 3,445 | 3,440 | 3,445 | 1,900 | 1,722.50 |
| 2025-01-17 | 3,420 | 3,435 | 3,420 | 3,435 | 500 | 1,717.50 |
| 2025-01-16 | 3,430 | 3,430 | 3,430 | 3,430 | 200 | 1,715 |
| 2025-01-15 | 3,420 | 3,425 | 3,420 | 3,420 | 300 | 1,710 |
| 2025-01-14 | 3,440 | 3,440 | 3,400 | 3,415 | 5,100 | 1,707.50 |
| 2025-01-10 | 3,435 | 3,450 | 3,435 | 3,440 | 500 | 1,720 |
| 2025-01-09 | 3,420 | 3,450 | 3,420 | 3,450 | 1,000 | 1,725 |
| 2025-01-08 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 1,707.50 |
| 2025-01-07 | 3,410 | 3,440 | 3,410 | 3,440 | 1,300 | 1,720 |
| 2025-01-06 | 3,420 | 3,425 | 3,390 | 3,410 | 12,800 | 1,705 |
分割・併合履歴 ： [2025-09-29]1株→2株 [2017-09-27]1株→0.2株 [1990-01-26]1株→1.141株 [1987-01-28]1株→1.104株