9171 栗林商船(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,927 | 1,943 | 1,926 | 1,927 | 2,800 | 1,927 |
| 2025-12-09 | 1,968 | 1,968 | 1,955 | 1,955 | 1,500 | 1,955 |
| 2025-12-08 | 1,974 | 1,980 | 1,945 | 1,945 | 1,600 | 1,945 |
| 2025-12-05 | 1,952 | 1,963 | 1,943 | 1,963 | 2,300 | 1,963 |
| 2025-12-04 | 1,942 | 1,948 | 1,942 | 1,942 | 900 | 1,942 |
| 2025-12-03 | 1,917 | 1,945 | 1,917 | 1,926 | 2,300 | 1,926 |
| 2025-12-02 | 1,917 | 1,950 | 1,917 | 1,937 | 2,600 | 1,937 |
| 2025-12-01 | 1,893 | 1,973 | 1,893 | 1,930 | 21,600 | 1,930 |
| 2025-11-28 | 1,984 | 1,995 | 1,933 | 1,933 | 3,100 | 1,933 |
| 2025-11-27 | 1,863 | 1,950 | 1,863 | 1,950 | 6,600 | 1,950 |
| 2025-11-26 | 1,880 | 1,902 | 1,850 | 1,880 | 6,000 | 1,880 |
| 2025-11-25 | 1,831 | 1,880 | 1,829 | 1,880 | 1,700 | 1,880 |
| 2025-11-21 | 1,813 | 1,850 | 1,813 | 1,840 | 800 | 1,840 |
| 2025-11-20 | 1,850 | 1,881 | 1,850 | 1,851 | 1,700 | 1,851 |
| 2025-11-19 | 1,861 | 1,861 | 1,820 | 1,842 | 3,700 | 1,842 |
| 2025-11-18 | 1,850 | 1,861 | 1,822 | 1,861 | 3,200 | 1,861 |
| 2025-11-17 | 1,936 | 1,936 | 1,858 | 1,862 | 5,000 | 1,862 |
| 2025-11-14 | 1,805 | 1,973 | 1,770 | 1,919 | 26,700 | 1,919 |
| 2025-11-13 | 1,904 | 1,926 | 1,810 | 1,814 | 16,400 | 1,814 |
| 2025-11-12 | 1,968 | 1,968 | 1,905 | 1,919 | 16,100 | 1,919 |
| 2025-11-11 | 1,960 | 1,966 | 1,946 | 1,956 | 6,700 | 1,956 |
| 2025-11-10 | 1,940 | 1,990 | 1,940 | 1,965 | 4,800 | 1,965 |
| 2025-11-07 | 1,990 | 2,098 | 1,900 | 1,940 | 36,500 | 1,940 |
| 2025-11-06 | 1,942 | 1,968 | 1,942 | 1,950 | 2,400 | 1,950 |
| 2025-11-05 | 2,001 | 2,001 | 1,923 | 1,942 | 7,200 | 1,942 |
| 2025-11-04 | 1,991 | 2,039 | 1,991 | 2,001 | 4,500 | 2,001 |
| 2025-10-31 | 2,003 | 2,020 | 1,979 | 1,997 | 10,900 | 1,997 |
| 2025-10-30 | 2,000 | 2,021 | 1,990 | 2,014 | 7,500 | 2,014 |
| 2025-10-29 | 2,014 | 2,014 | 1,931 | 1,966 | 11,200 | 1,966 |
| 2025-10-28 | 2,142 | 2,143 | 2,010 | 2,010 | 15,800 | 2,010 |
| 2025-10-27 | 2,174 | 2,175 | 2,024 | 2,092 | 38,700 | 2,092 |
| 2025-10-24 | 1,987 | 2,059 | 1,967 | 2,035 | 18,900 | 2,035 |
| 2025-10-23 | 1,950 | 2,056 | 1,950 | 1,985 | 22,200 | 1,985 |
| 2025-10-22 | 1,922 | 1,940 | 1,912 | 1,926 | 3,000 | 1,926 |
| 2025-10-21 | 1,957 | 1,959 | 1,929 | 1,935 | 5,100 | 1,935 |
| 2025-10-20 | 1,935 | 1,966 | 1,918 | 1,946 | 6,500 | 1,946 |
| 2025-10-17 | 1,957 | 1,957 | 1,915 | 1,931 | 10,400 | 1,931 |
| 2025-10-16 | 1,997 | 1,997 | 1,956 | 1,958 | 1,700 | 1,958 |
| 2025-10-15 | 1,993 | 2,019 | 1,961 | 1,975 | 7,500 | 1,975 |
| 2025-10-14 | 1,955 | 2,020 | 1,909 | 2,000 | 14,200 | 2,000 |
| 2025-10-10 | 2,070 | 2,070 | 1,952 | 2,005 | 18,400 | 2,005 |
| 2025-10-09 | 1,961 | 2,074 | 1,960 | 2,050 | 29,800 | 2,050 |
| 2025-10-08 | 1,926 | 2,000 | 1,880 | 1,970 | 11,500 | 1,970 |
| 2025-10-07 | 2,099 | 2,099 | 1,950 | 1,950 | 28,400 | 1,950 |
| 2025-10-06 | 1,966 | 2,070 | 1,946 | 2,070 | 35,600 | 2,070 |
| 2025-10-03 | 2,071 | 2,090 | 1,872 | 2,016 | 99,000 | 2,016 |
| 2025-10-02 | 1,670 | 2,070 | 1,670 | 2,070 | 163,300 | 2,070 |
| 2025-10-01 | 1,660 | 1,700 | 1,615 | 1,670 | 23,800 | 1,670 |
| 2025-09-30 | 1,543 | 1,828 | 1,529 | 1,700 | 97,100 | 1,700 |
| 2025-09-29 | 1,547 | 1,568 | 1,520 | 1,568 | 16,400 | 1,568 |
| 2025-09-26 | 1,554 | 1,579 | 1,514 | 1,530 | 35,200 | 1,530 |
| 2025-09-25 | 1,500 | 1,668 | 1,470 | 1,630 | 124,500 | 1,630 |
| 2025-09-24 | 1,540 | 1,681 | 1,460 | 1,580 | 752,800 | 1,580 |
| 2025-09-22 | 1,140 | 1,440 | 1,140 | 1,440 | 984,700 | 1,440 |
| 2025-09-19 | 1,140 | 1,165 | 1,140 | 1,140 | 17,200 | 1,140 |
| 2025-09-18 | 1,138 | 1,138 | 1,126 | 1,126 | 2,400 | 1,126 |
| 2025-09-17 | 1,146 | 1,146 | 1,132 | 1,135 | 2,600 | 1,135 |
| 2025-09-16 | 1,140 | 1,143 | 1,136 | 1,143 | 3,500 | 1,143 |
| 2025-09-12 | 1,129 | 1,151 | 1,123 | 1,140 | 12,800 | 1,140 |
| 2025-09-11 | 1,126 | 1,129 | 1,122 | 1,124 | 3,500 | 1,124 |
| 2025-09-10 | 1,139 | 1,139 | 1,122 | 1,126 | 5,000 | 1,126 |
| 2025-09-09 | 1,144 | 1,148 | 1,131 | 1,131 | 4,000 | 1,131 |
| 2025-09-08 | 1,154 | 1,154 | 1,130 | 1,140 | 5,500 | 1,140 |
| 2025-09-05 | 1,130 | 1,140 | 1,118 | 1,130 | 3,700 | 1,130 |
| 2025-09-04 | 1,140 | 1,140 | 1,115 | 1,130 | 3,200 | 1,130 |
| 2025-09-03 | 1,150 | 1,154 | 1,123 | 1,127 | 18,900 | 1,127 |
| 2025-09-02 | 1,127 | 1,133 | 1,121 | 1,126 | 3,800 | 1,126 |
| 2025-09-01 | 1,131 | 1,133 | 1,124 | 1,124 | 6,200 | 1,124 |
| 2025-08-29 | 1,123 | 1,131 | 1,109 | 1,131 | 6,300 | 1,131 |
| 2025-08-28 | 1,123 | 1,127 | 1,100 | 1,123 | 13,900 | 1,123 |
| 2025-08-27 | 1,110 | 1,110 | 1,102 | 1,102 | 3,300 | 1,102 |
| 2025-08-26 | 1,111 | 1,111 | 1,101 | 1,101 | 10,100 | 1,101 |
| 2025-08-25 | 1,113 | 1,115 | 1,111 | 1,111 | 3,100 | 1,111 |
| 2025-08-22 | 1,115 | 1,118 | 1,102 | 1,102 | 4,200 | 1,102 |
| 2025-08-21 | 1,107 | 1,120 | 1,098 | 1,098 | 6,400 | 1,098 |
| 2025-08-20 | 1,101 | 1,110 | 1,090 | 1,102 | 7,700 | 1,102 |
| 2025-08-19 | 1,120 | 1,120 | 1,105 | 1,105 | 5,800 | 1,105 |
| 2025-08-18 | 1,121 | 1,125 | 1,110 | 1,110 | 9,400 | 1,110 |
| 2025-08-15 | 1,144 | 1,144 | 1,121 | 1,124 | 4,100 | 1,124 |
| 2025-08-14 | 1,110 | 1,180 | 1,110 | 1,124 | 16,800 | 1,124 |
| 2025-08-13 | 1,124 | 1,124 | 1,098 | 1,123 | 14,800 | 1,123 |
| 2025-08-12 | 1,100 | 1,120 | 1,097 | 1,112 | 20,700 | 1,112 |
| 2025-08-08 | 1,159 | 1,210 | 1,096 | 1,098 | 52,700 | 1,098 |
| 2025-08-07 | 1,145 | 1,159 | 1,145 | 1,157 | 4,600 | 1,157 |
| 2025-08-06 | 1,135 | 1,149 | 1,127 | 1,149 | 7,800 | 1,149 |
| 2025-08-05 | 1,125 | 1,136 | 1,120 | 1,121 | 4,300 | 1,121 |
| 2025-08-04 | 1,120 | 1,125 | 1,107 | 1,125 | 3,000 | 1,125 |
| 2025-08-01 | 1,113 | 1,151 | 1,113 | 1,129 | 3,500 | 1,129 |
| 2025-07-31 | 1,145 | 1,166 | 1,111 | 1,116 | 20,700 | 1,116 |
| 2025-07-30 | 1,111 | 1,119 | 1,101 | 1,104 | 3,600 | 1,104 |
| 2025-07-29 | 1,119 | 1,124 | 1,111 | 1,111 | 3,000 | 1,111 |
| 2025-07-28 | 1,125 | 1,131 | 1,108 | 1,119 | 5,500 | 1,119 |
| 2025-07-25 | 1,102 | 1,108 | 1,100 | 1,107 | 1,800 | 1,107 |
| 2025-07-24 | 1,097 | 1,122 | 1,097 | 1,111 | 13,000 | 1,111 |
| 2025-07-23 | 1,100 | 1,108 | 1,095 | 1,095 | 4,500 | 1,095 |
| 2025-07-22 | 1,122 | 1,122 | 1,095 | 1,095 | 6,900 | 1,095 |
| 2025-07-18 | 1,103 | 1,116 | 1,092 | 1,107 | 7,900 | 1,107 |
| 2025-07-17 | 1,117 | 1,194 | 1,100 | 1,103 | 16,000 | 1,103 |
| 2025-07-16 | 1,080 | 1,118 | 1,069 | 1,112 | 29,900 | 1,112 |
| 2025-07-15 | 1,069 | 1,078 | 1,054 | 1,077 | 7,900 | 1,077 |
| 2025-07-14 | 1,072 | 1,077 | 1,064 | 1,075 | 5,400 | 1,075 |
| 2025-07-11 | 1,050 | 1,071 | 1,050 | 1,060 | 9,400 | 1,060 |
| 2025-07-10 | 1,041 | 1,060 | 1,016 | 1,050 | 9,000 | 1,050 |
| 2025-07-09 | 1,020 | 1,068 | 1,020 | 1,068 | 22,100 | 1,068 |
| 2025-07-08 | 1,027 | 1,028 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2025-07-07 | 1,022 | 1,029 | 1,016 | 1,019 | 3,900 | 1,019 |
| 2025-07-04 | 1,027 | 1,042 | 1,026 | 1,030 | 8,700 | 1,030 |
| 2025-07-03 | 1,017 | 1,044 | 1,017 | 1,037 | 13,800 | 1,037 |
| 2025-07-02 | 1,019 | 1,030 | 1,015 | 1,015 | 5,000 | 1,015 |
| 2025-07-01 | 1,007 | 1,040 | 1,007 | 1,019 | 5,500 | 1,019 |
| 2025-06-30 | 1,000 | 1,047 | 1,000 | 1,008 | 12,100 | 1,008 |
| 2025-06-27 | 1,013 | 1,013 | 1,001 | 1,003 | 12,200 | 1,003 |
| 2025-06-26 | 1,036 | 1,036 | 1,012 | 1,012 | 21,200 | 1,012 |
| 2025-06-25 | 1,019 | 1,036 | 1,012 | 1,036 | 1,800 | 1,036 |
| 2025-06-24 | 1,022 | 1,022 | 1,007 | 1,017 | 9,200 | 1,017 |
| 2025-06-23 | 1,002 | 1,021 | 1,002 | 1,006 | 6,700 | 1,006 |
| 2025-06-20 | 1,036 | 1,036 | 1,011 | 1,014 | 9,500 | 1,014 |
| 2025-06-19 | 1,012 | 1,043 | 1,012 | 1,030 | 7,300 | 1,030 |
| 2025-06-18 | 1,034 | 1,034 | 1,010 | 1,010 | 11,600 | 1,010 |
| 2025-06-17 | 1,022 | 1,036 | 1,022 | 1,029 | 4,800 | 1,029 |
| 2025-06-16 | 1,026 | 1,037 | 1,000 | 1,022 | 18,000 | 1,022 |
| 2025-06-13 | 1,043 | 1,048 | 1,023 | 1,023 | 7,500 | 1,023 |
| 2025-06-12 | 1,043 | 1,049 | 1,043 | 1,044 | 1,300 | 1,044 |
| 2025-06-11 | 1,053 | 1,054 | 1,042 | 1,044 | 5,800 | 1,044 |
| 2025-06-10 | 1,055 | 1,062 | 1,050 | 1,053 | 9,300 | 1,053 |
| 2025-06-09 | 1,063 | 1,137 | 1,035 | 1,064 | 56,000 | 1,064 |
| 2025-06-06 | 1,078 | 1,078 | 1,062 | 1,074 | 5,300 | 1,074 |
| 2025-06-05 | 1,088 | 1,088 | 1,066 | 1,075 | 3,600 | 1,075 |
| 2025-06-04 | 1,082 | 1,087 | 1,078 | 1,079 | 16,800 | 1,079 |
| 2025-06-03 | 1,094 | 1,094 | 1,079 | 1,080 | 4,200 | 1,080 |
| 2025-06-02 | 1,105 | 1,109 | 1,094 | 1,094 | 3,800 | 1,094 |
| 2025-05-30 | 1,078 | 1,108 | 1,078 | 1,105 | 9,800 | 1,105 |
| 2025-05-29 | 1,101 | 1,101 | 1,080 | 1,082 | 8,600 | 1,082 |
| 2025-05-28 | 1,099 | 1,101 | 1,089 | 1,092 | 11,800 | 1,092 |
| 2025-05-27 | 1,091 | 1,091 | 1,082 | 1,082 | 3,100 | 1,082 |
| 2025-05-26 | 1,080 | 1,091 | 1,080 | 1,083 | 3,000 | 1,083 |
| 2025-05-23 | 1,106 | 1,106 | 1,080 | 1,080 | 16,300 | 1,080 |
| 2025-05-22 | 1,082 | 1,090 | 1,081 | 1,081 | 2,500 | 1,081 |
| 2025-05-21 | 1,115 | 1,115 | 1,089 | 1,089 | 15,000 | 1,089 |
| 2025-05-20 | 1,080 | 1,110 | 1,080 | 1,100 | 7,200 | 1,100 |
| 2025-05-19 | 1,072 | 1,091 | 1,067 | 1,082 | 7,300 | 1,082 |
| 2025-05-16 | 1,067 | 1,089 | 1,055 | 1,073 | 18,600 | 1,073 |
| 2025-05-15 | 1,090 | 1,124 | 1,050 | 1,067 | 77,900 | 1,067 |
| 2025-05-14 | 1,071 | 1,086 | 1,050 | 1,071 | 22,200 | 1,071 |
| 2025-05-13 | 1,114 | 1,115 | 1,070 | 1,070 | 37,200 | 1,070 |
| 2025-05-12 | 1,136 | 1,136 | 1,072 | 1,093 | 59,200 | 1,093 |
| 2025-05-09 | 1,298 | 1,330 | 1,031 | 1,122 | 213,300 | 1,122 |
| 2025-05-08 | 1,235 | 1,280 | 1,205 | 1,280 | 35,600 | 1,280 |
| 2025-05-07 | 1,166 | 1,252 | 1,145 | 1,238 | 40,100 | 1,238 |
| 2025-05-02 | 1,130 | 1,192 | 1,123 | 1,166 | 18,400 | 1,166 |
| 2025-05-01 | 1,177 | 1,198 | 1,114 | 1,136 | 31,800 | 1,136 |
| 2025-04-30 | 1,174 | 1,201 | 1,166 | 1,181 | 9,800 | 1,181 |
| 2025-04-28 | 1,218 | 1,219 | 1,158 | 1,178 | 12,900 | 1,178 |
| 2025-04-25 | 1,150 | 1,228 | 1,150 | 1,188 | 25,200 | 1,188 |
| 2025-04-24 | 1,146 | 1,150 | 1,129 | 1,147 | 5,300 | 1,147 |
| 2025-04-23 | 1,164 | 1,189 | 1,130 | 1,149 | 7,000 | 1,149 |
| 2025-04-22 | 1,164 | 1,178 | 1,139 | 1,139 | 8,400 | 1,139 |
| 2025-04-21 | 1,186 | 1,216 | 1,171 | 1,185 | 27,800 | 1,185 |
| 2025-04-18 | 1,120 | 1,196 | 1,120 | 1,194 | 33,500 | 1,194 |
| 2025-04-17 | 1,092 | 1,121 | 1,090 | 1,121 | 9,600 | 1,121 |
| 2025-04-16 | 1,116 | 1,126 | 1,097 | 1,102 | 8,600 | 1,102 |
| 2025-04-15 | 1,101 | 1,117 | 1,100 | 1,108 | 12,200 | 1,108 |
| 2025-04-14 | 1,077 | 1,115 | 1,077 | 1,103 | 16,600 | 1,103 |
| 2025-04-11 | 1,062 | 1,075 | 1,028 | 1,072 | 11,700 | 1,072 |
| 2025-04-10 | 1,115 | 1,115 | 1,052 | 1,088 | 16,800 | 1,088 |
| 2025-04-09 | 1,007 | 1,024 | 961 | 1,011 | 35,000 | 1,011 |
| 2025-04-08 | 1,010 | 1,055 | 998 | 1,055 | 32,300 | 1,055 |
| 2025-04-07 | 930 | 986 | 907 | 928 | 54,000 | 928 |
| 2025-04-04 | 1,055 | 1,080 | 970 | 1,013 | 103,000 | 1,013 |
| 2025-04-03 | 1,093 | 1,170 | 1,086 | 1,105 | 64,900 | 1,105 |
| 2025-04-02 | 1,199 | 1,199 | 1,171 | 1,183 | 18,300 | 1,183 |
| 2025-04-01 | 1,239 | 1,239 | 1,194 | 1,199 | 17,000 | 1,199 |
| 2025-03-31 | 1,255 | 1,293 | 1,217 | 1,220 | 46,600 | 1,220 |
| 2025-03-28 | 1,255 | 1,305 | 1,255 | 1,270 | 41,700 | 1,270 |
| 2025-03-27 | 1,290 | 1,316 | 1,263 | 1,273 | 29,500 | 1,273 |
| 2025-03-26 | 1,308 | 1,308 | 1,286 | 1,299 | 10,100 | 1,299 |
| 2025-03-25 | 1,335 | 1,335 | 1,288 | 1,294 | 12,800 | 1,294 |
| 2025-03-24 | 1,326 | 1,328 | 1,302 | 1,315 | 7,800 | 1,315 |
| 2025-03-21 | 1,248 | 1,365 | 1,248 | 1,326 | 43,000 | 1,326 |
| 2025-03-19 | 1,270 | 1,285 | 1,254 | 1,255 | 9,000 | 1,255 |
| 2025-03-18 | 1,299 | 1,299 | 1,253 | 1,263 | 19,300 | 1,263 |
| 2025-03-17 | 1,278 | 1,299 | 1,257 | 1,299 | 14,000 | 1,299 |
| 2025-03-14 | 1,261 | 1,267 | 1,261 | 1,261 | 1,700 | 1,261 |
| 2025-03-13 | 1,284 | 1,302 | 1,260 | 1,260 | 16,500 | 1,260 |
| 2025-03-12 | 1,282 | 1,326 | 1,282 | 1,284 | 8,100 | 1,284 |
| 2025-03-11 | 1,290 | 1,303 | 1,266 | 1,295 | 17,800 | 1,295 |
| 2025-03-10 | 1,314 | 1,329 | 1,298 | 1,299 | 4,500 | 1,299 |
| 2025-03-07 | 1,330 | 1,334 | 1,291 | 1,297 | 20,800 | 1,297 |
| 2025-03-06 | 1,366 | 1,367 | 1,342 | 1,342 | 26,600 | 1,342 |
| 2025-03-05 | 1,334 | 1,369 | 1,331 | 1,342 | 28,500 | 1,342 |
| 2025-03-04 | 1,324 | 1,354 | 1,318 | 1,344 | 27,600 | 1,344 |
| 2025-03-03 | 1,300 | 1,375 | 1,300 | 1,337 | 39,300 | 1,337 |
| 2025-02-28 | 1,330 | 1,342 | 1,261 | 1,288 | 44,900 | 1,288 |
| 2025-02-27 | 1,349 | 1,359 | 1,300 | 1,327 | 62,500 | 1,327 |
| 2025-02-26 | 1,264 | 1,400 | 1,264 | 1,325 | 155,700 | 1,325 |
| 2025-02-25 | 1,250 | 1,274 | 1,212 | 1,260 | 65,900 | 1,260 |
| 2025-02-21 | 1,250 | 1,280 | 1,186 | 1,269 | 320,700 | 1,269 |
| 2025-02-20 | 1,017 | 1,323 | 1,017 | 1,323 | 534,100 | 1,323 |
| 2025-02-19 | 998 | 1,042 | 998 | 1,023 | 18,400 | 1,023 |
| 2025-02-18 | 997 | 997 | 989 | 989 | 11,900 | 989 |
| 2025-02-17 | 988 | 996 | 988 | 993 | 5,300 | 993 |
| 2025-02-14 | 990 | 997 | 984 | 988 | 5,700 | 988 |
| 2025-02-13 | 993 | 1,000 | 953 | 993 | 31,700 | 993 |
| 2025-02-12 | 1,006 | 1,022 | 990 | 995 | 15,700 | 995 |
| 2025-02-10 | 1,080 | 1,080 | 995 | 1,000 | 82,200 | 1,000 |
| 2025-02-07 | 1,025 | 1,220 | 1,013 | 1,080 | 223,000 | 1,080 |
| 2025-02-06 | 1,001 | 1,033 | 1,001 | 1,028 | 17,000 | 1,028 |
| 2025-02-05 | 1,021 | 1,021 | 999 | 1,001 | 16,400 | 1,001 |
| 2025-02-04 | 972 | 1,022 | 965 | 1,021 | 34,100 | 1,021 |
| 2025-02-03 | 970 | 975 | 954 | 970 | 12,000 | 970 |
| 2025-01-31 | 936 | 970 | 933 | 970 | 11,200 | 970 |
| 2025-01-30 | 937 | 952 | 934 | 935 | 2,200 | 935 |
| 2025-01-29 | 947 | 955 | 936 | 938 | 4,600 | 938 |
| 2025-01-28 | 940 | 943 | 937 | 941 | 2,500 | 941 |
| 2025-01-27 | 970 | 970 | 915 | 940 | 11,800 | 940 |
| 2025-01-24 | 909 | 981 | 909 | 942 | 25,100 | 942 |
| 2025-01-23 | 900 | 905 | 897 | 902 | 4,500 | 902 |
| 2025-01-22 | 895 | 902 | 895 | 900 | 2,500 | 900 |
| 2025-01-21 | 895 | 900 | 893 | 895 | 2,800 | 895 |
| 2025-01-20 | 888 | 901 | 888 | 895 | 2,800 | 895 |
| 2025-01-17 | 880 | 891 | 877 | 891 | 5,500 | 891 |
| 2025-01-16 | 893 | 893 | 879 | 883 | 11,200 | 883 |
| 2025-01-15 | 885 | 900 | 883 | 893 | 4,000 | 893 |
| 2025-01-14 | 912 | 912 | 885 | 885 | 9,500 | 885 |
| 2025-01-10 | 910 | 914 | 907 | 914 | 3,500 | 914 |
| 2025-01-09 | 914 | 915 | 909 | 913 | 4,500 | 913 |
| 2025-01-08 | 921 | 921 | 914 | 914 | 4,000 | 914 |
| 2025-01-07 | 917 | 922 | 912 | 913 | 5,900 | 913 |
| 2025-01-06 | 909 | 918 | 907 | 917 | 8,300 | 917 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株