9357 名港海運(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 | 1,998 | 1,998 | 1,971 | 1,982 | 3,800 | 1,982 |
| 2025-12-11 | 1,993 | 2,003 | 1,960 | 1,989 | 8,900 | 1,989 |
| 2025-12-10 | 2,001 | 2,001 | 1,995 | 1,995 | 300 | 1,995 |
| 2025-12-09 | 2,021 | 2,021 | 1,992 | 1,993 | 17,100 | 1,993 |
| 2025-12-08 | 2,036 | 2,036 | 2,011 | 2,021 | 15,200 | 2,021 |
| 2025-12-05 | 2,057 | 2,057 | 1,986 | 2,035 | 18,900 | 2,035 |
| 2025-12-04 | 2,012 | 2,040 | 2,010 | 2,040 | 2,900 | 2,040 |
| 2025-12-03 | 1,990 | 2,013 | 1,966 | 2,008 | 5,500 | 2,008 |
| 2025-12-02 | 2,005 | 2,033 | 1,992 | 2,010 | 11,100 | 2,010 |
| 2025-12-01 | 1,998 | 2,003 | 1,951 | 1,992 | 10,300 | 1,992 |
| 2025-11-28 | 1,990 | 1,990 | 1,979 | 1,985 | 2,300 | 1,985 |
| 2025-11-27 | 1,988 | 1,992 | 1,965 | 1,990 | 8,200 | 1,990 |
| 2025-11-26 | 1,975 | 1,984 | 1,960 | 1,983 | 7,200 | 1,983 |
| 2025-11-25 | 1,976 | 1,985 | 1,962 | 1,973 | 7,700 | 1,973 |
| 2025-11-21 | 1,957 | 1,977 | 1,932 | 1,972 | 9,300 | 1,972 |
| 2025-11-20 | 1,943 | 1,970 | 1,930 | 1,957 | 9,300 | 1,957 |
| 2025-11-19 | 1,963 | 1,988 | 1,921 | 1,932 | 8,500 | 1,932 |
| 2025-11-18 | 1,978 | 1,999 | 1,941 | 1,954 | 13,500 | 1,954 |
| 2025-11-17 | 1,964 | 1,997 | 1,957 | 1,975 | 5,200 | 1,975 |
| 2025-11-14 | 1,980 | 2,010 | 1,940 | 2,000 | 11,800 | 2,000 |
| 2025-11-13 | 2,040 | 2,041 | 1,982 | 2,029 | 8,800 | 2,029 |
| 2025-11-12 | 2,020 | 2,047 | 2,006 | 2,011 | 2,600 | 2,011 |
| 2025-11-11 | 2,049 | 2,049 | 1,940 | 2,020 | 8,500 | 2,020 |
| 2025-11-10 | 2,065 | 2,065 | 2,041 | 2,055 | 1,100 | 2,055 |
| 2025-11-07 | 2,084 | 2,084 | 2,033 | 2,039 | 3,400 | 2,039 |
| 2025-11-06 | 2,099 | 2,099 | 2,050 | 2,071 | 4,900 | 2,071 |
| 2025-11-05 | 2,115 | 2,144 | 2,050 | 2,055 | 6,100 | 2,055 |
| 2025-11-04 | 2,139 | 2,145 | 2,090 | 2,145 | 3,400 | 2,145 |
| 2025-10-31 | 2,098 | 2,130 | 2,082 | 2,130 | 5,500 | 2,130 |
| 2025-10-30 | 2,079 | 2,096 | 2,058 | 2,096 | 2,100 | 2,096 |
| 2025-10-29 | 2,091 | 2,099 | 2,051 | 2,081 | 6,500 | 2,081 |
| 2025-10-28 | 2,089 | 2,095 | 2,055 | 2,091 | 4,300 | 2,091 |
| 2025-10-27 | 2,082 | 2,089 | 2,055 | 2,089 | 4,200 | 2,089 |
| 2025-10-24 | 2,078 | 2,098 | 2,068 | 2,068 | 5,100 | 2,068 |
| 2025-10-23 | 2,062 | 2,067 | 2,055 | 2,067 | 3,800 | 2,067 |
| 2025-10-22 | 2,037 | 2,085 | 2,035 | 2,054 | 4,300 | 2,054 |
| 2025-10-21 | 2,030 | 2,039 | 2,028 | 2,031 | 1,100 | 2,031 |
| 2025-10-20 | 2,048 | 2,050 | 2,027 | 2,039 | 700 | 2,039 |
| 2025-10-17 | 2,038 | 2,038 | 2,026 | 2,026 | 400 | 2,026 |
| 2025-10-16 | 2,050 | 2,050 | 2,031 | 2,042 | 700 | 2,042 |
| 2025-10-15 | 2,030 | 2,030 | 2,020 | 2,020 | 700 | 2,020 |
| 2025-10-14 | 2,020 | 2,022 | 2,014 | 2,014 | 3,200 | 2,014 |
| 2025-10-10 | 2,035 | 2,065 | 2,030 | 2,031 | 1,400 | 2,031 |
| 2025-10-09 | 2,080 | 2,080 | 2,045 | 2,045 | 2,200 | 2,045 |
| 2025-10-08 | 2,070 | 2,090 | 2,054 | 2,054 | 4,300 | 2,054 |
| 2025-10-07 | 2,080 | 2,080 | 2,040 | 2,070 | 1,500 | 2,070 |
| 2025-10-06 | 2,050 | 2,085 | 2,033 | 2,080 | 3,400 | 2,080 |
| 2025-10-03 | 2,046 | 2,046 | 2,030 | 2,030 | 200 | 2,030 |
| 2025-10-02 | 2,070 | 2,070 | 2,023 | 2,027 | 3,600 | 2,027 |
| 2025-10-01 | 2,080 | 2,092 | 2,020 | 2,022 | 12,200 | 2,022 |
| 2025-09-30 | 2,087 | 2,087 | 2,087 | 2,087 | 100 | 2,087 |
| 2025-09-29 | 2,090 | 2,091 | 2,050 | 2,089 | 2,500 | 2,089 |
| 2025-09-26 | 2,060 | 2,100 | 2,056 | 2,092 | 15,500 | 2,092 |
| 2025-09-25 | 2,050 | 2,080 | 2,049 | 2,056 | 11,200 | 2,056 |
| 2025-09-24 | 2,025 | 2,050 | 2,025 | 2,049 | 6,700 | 2,049 |
| 2025-09-22 | 2,013 | 2,031 | 2,013 | 2,020 | 5,400 | 2,020 |
| 2025-09-19 | 2,005 | 2,010 | 2,002 | 2,010 | 6,400 | 2,010 |
| 2025-09-18 | 2,002 | 2,006 | 2,001 | 2,002 | 1,100 | 2,002 |
| 2025-09-17 | 2,001 | 2,007 | 2,001 | 2,002 | 1,300 | 2,002 |
| 2025-09-16 | 2,002 | 2,009 | 2,001 | 2,008 | 3,400 | 2,008 |
| 2025-09-12 | 2,004 | 2,005 | 1,991 | 1,999 | 11,100 | 1,999 |
| 2025-09-11 | 2,011 | 2,011 | 1,996 | 2,004 | 15,300 | 2,004 |
| 2025-09-10 | 2,007 | 2,016 | 2,007 | 2,008 | 2,100 | 2,008 |
| 2025-09-09 | 2,020 | 2,030 | 2,005 | 2,006 | 12,700 | 2,006 |
| 2025-09-08 | 2,028 | 2,028 | 2,012 | 2,019 | 3,600 | 2,019 |
| 2025-09-05 | 2,018 | 2,020 | 2,006 | 2,019 | 2,900 | 2,019 |
| 2025-09-04 | 2,009 | 2,020 | 2,005 | 2,018 | 2,500 | 2,018 |
| 2025-09-03 | 2,010 | 2,010 | 1,998 | 2,009 | 6,500 | 2,009 |
| 2025-09-02 | 2,000 | 2,010 | 1,999 | 2,005 | 11,800 | 2,005 |
| 2025-09-01 | 2,020 | 2,032 | 2,004 | 2,005 | 3,600 | 2,005 |
| 2025-08-29 | 2,005 | 2,033 | 1,996 | 2,033 | 11,300 | 2,033 |
| 2025-08-28 | 1,998 | 2,007 | 1,997 | 2,000 | 3,300 | 2,000 |
| 2025-08-27 | 2,005 | 2,005 | 1,997 | 1,997 | 2,700 | 1,997 |
| 2025-08-26 | 2,003 | 2,005 | 1,995 | 2,005 | 5,700 | 2,005 |
| 2025-08-25 | 1,990 | 2,005 | 1,990 | 2,004 | 23,800 | 2,004 |
| 2025-08-22 | 1,990 | 1,992 | 1,988 | 1,990 | 17,900 | 1,990 |
| 2025-08-21 | 1,989 | 1,990 | 1,987 | 1,990 | 37,100 | 1,990 |
| 2025-08-20 | 1,989 | 1,992 | 1,982 | 1,990 | 59,300 | 1,990 |
| 2025-08-19 | 2,025 | 2,060 | 2,001 | 2,050 | 3,500 | 2,050 |
| 2025-08-18 | 2,034 | 2,040 | 2,000 | 2,000 | 7,100 | 2,000 |
| 2025-08-15 | 2,000 | 2,001 | 1,965 | 2,000 | 24,700 | 2,000 |
| 2025-08-14 | 2,000 | 2,046 | 1,963 | 2,000 | 5,700 | 2,000 |
| 2025-08-13 | 2,075 | 2,075 | 2,001 | 2,050 | 4,800 | 2,050 |
| 2025-08-12 | 2,007 | 2,077 | 1,996 | 2,045 | 7,300 | 2,045 |
| 2025-08-08 | 1,991 | 2,020 | 1,956 | 1,981 | 11,100 | 1,981 |
| 2025-08-07 | 1,965 | 1,976 | 1,965 | 1,976 | 600 | 1,976 |
| 2025-08-06 | 1,971 | 1,987 | 1,971 | 1,987 | 300 | 1,987 |
| 2025-08-05 | 2,003 | 2,007 | 1,966 | 1,966 | 3,200 | 1,966 |
| 2025-08-04 | 2,000 | 2,019 | 2,000 | 2,019 | 200 | 2,019 |
| 2025-08-01 | 1,940 | 2,049 | 1,940 | 2,037 | 20,900 | 2,037 |
| 2025-07-31 | 2,050 | 2,080 | 2,050 | 2,080 | 1,200 | 2,080 |
| 2025-07-30 | 2,055 | 2,055 | 2,045 | 2,045 | 3,400 | 2,045 |
| 2025-07-29 | 2,065 | 2,065 | 2,050 | 2,055 | 1,800 | 2,055 |
| 2025-07-28 | 2,050 | 2,065 | 2,040 | 2,055 | 3,300 | 2,055 |
| 2025-07-25 | 2,035 | 2,055 | 1,953 | 2,026 | 16,500 | 2,026 |
| 2025-07-24 | 2,030 | 2,039 | 2,001 | 2,035 | 8,200 | 2,035 |
| 2025-07-23 | 2,000 | 2,030 | 2,000 | 2,030 | 12,800 | 2,030 |
| 2025-07-22 | 1,998 | 2,010 | 1,990 | 2,000 | 6,800 | 2,000 |
| 2025-07-18 | 1,970 | 1,999 | 1,965 | 1,995 | 5,700 | 1,995 |
| 2025-07-17 | 1,970 | 1,970 | 1,942 | 1,965 | 4,400 | 1,965 |
| 2025-07-16 | 1,935 | 1,969 | 1,926 | 1,966 | 4,700 | 1,966 |
| 2025-07-15 | 1,924 | 1,944 | 1,906 | 1,925 | 3,300 | 1,925 |
| 2025-07-14 | 1,888 | 1,973 | 1,875 | 1,925 | 4,200 | 1,925 |
| 2025-07-11 | 1,860 | 1,889 | 1,851 | 1,889 | 3,500 | 1,889 |
| 2025-07-10 | 1,855 | 1,869 | 1,855 | 1,869 | 200 | 1,869 |
| 2025-07-09 | 1,832 | 1,879 | 1,832 | 1,877 | 4,300 | 1,877 |
| 2025-07-08 | 1,840 | 1,850 | 1,771 | 1,822 | 5,700 | 1,822 |
| 2025-07-07 | 1,858 | 1,858 | 1,764 | 1,802 | 3,100 | 1,802 |
| 2025-07-04 | 1,836 | 1,836 | 1,835 | 1,835 | 200 | 1,835 |
| 2025-07-03 | 1,866 | 1,869 | 1,836 | 1,836 | 2,400 | 1,836 |
| 2025-07-02 | 1,865 | 1,867 | 1,841 | 1,866 | 2,100 | 1,866 |
| 2025-07-01 | 1,868 | 1,875 | 1,835 | 1,843 | 1,700 | 1,843 |
| 2025-06-30 | 1,801 | 1,900 | 1,801 | 1,859 | 8,200 | 1,859 |
| 2025-06-27 | 1,800 | 1,810 | 1,770 | 1,800 | 4,800 | 1,800 |
| 2025-06-26 | 1,795 | 1,800 | 1,790 | 1,800 | 10,400 | 1,800 |
| 2025-06-25 | 1,767 | 1,795 | 1,766 | 1,795 | 5,300 | 1,795 |
| 2025-06-24 | 1,728 | 1,767 | 1,728 | 1,766 | 8,500 | 1,766 |
| 2025-06-23 | 1,729 | 1,729 | 1,717 | 1,728 | 5,000 | 1,728 |
| 2025-06-20 | 1,722 | 1,731 | 1,720 | 1,730 | 4,700 | 1,730 |
| 2025-06-19 | 1,798 | 1,798 | 1,688 | 1,720 | 24,900 | 1,720 |
| 2025-06-18 | 1,795 | 1,800 | 1,753 | 1,799 | 2,800 | 1,799 |
| 2025-06-17 | 1,775 | 1,799 | 1,730 | 1,795 | 8,400 | 1,795 |
| 2025-06-16 | 1,792 | 1,792 | 1,780 | 1,780 | 900 | 1,780 |
| 2025-06-13 | 1,796 | 1,796 | 1,705 | 1,770 | 7,100 | 1,770 |
| 2025-06-12 | 1,796 | 1,797 | 1,762 | 1,779 | 3,300 | 1,779 |
| 2025-06-11 | 1,760 | 1,797 | 1,746 | 1,797 | 4,000 | 1,797 |
| 2025-06-10 | 1,735 | 1,783 | 1,730 | 1,740 | 15,500 | 1,740 |
| 2025-06-09 | 1,730 | 1,747 | 1,712 | 1,728 | 22,300 | 1,728 |
| 2025-06-06 | 1,695 | 1,735 | 1,691 | 1,705 | 18,800 | 1,705 |
| 2025-06-05 | 1,685 | 1,739 | 1,685 | 1,735 | 4,000 | 1,735 |
| 2025-06-04 | 1,687 | 1,749 | 1,683 | 1,694 | 10,700 | 1,694 |
| 2025-06-03 | 1,667 | 1,687 | 1,655 | 1,685 | 9,400 | 1,685 |
| 2025-06-02 | 1,653 | 1,668 | 1,635 | 1,655 | 6,400 | 1,655 |
| 2025-05-30 | 1,627 | 1,643 | 1,615 | 1,643 | 1,700 | 1,643 |
| 2025-05-29 | 1,606 | 1,642 | 1,597 | 1,627 | 5,200 | 1,627 |
| 2025-05-28 | 1,585 | 1,597 | 1,565 | 1,583 | 15,400 | 1,583 |
| 2025-05-27 | 1,651 | 1,654 | 1,564 | 1,580 | 31,800 | 1,580 |
| 2025-05-26 | 1,676 | 1,690 | 1,633 | 1,633 | 13,400 | 1,633 |
| 2025-05-23 | 1,680 | 1,680 | 1,650 | 1,676 | 7,200 | 1,676 |
| 2025-05-22 | 1,687 | 1,689 | 1,632 | 1,683 | 8,700 | 1,683 |
| 2025-05-21 | 1,681 | 1,693 | 1,652 | 1,667 | 10,800 | 1,667 |
| 2025-05-20 | 1,700 | 1,740 | 1,605 | 1,674 | 23,000 | 1,674 |
| 2025-05-19 | 1,690 | 1,705 | 1,672 | 1,700 | 24,900 | 1,700 |
| 2025-05-16 | 1,688 | 1,700 | 1,640 | 1,700 | 7,900 | 1,700 |
| 2025-05-15 | 1,678 | 1,698 | 1,634 | 1,689 | 5,600 | 1,689 |
| 2025-05-14 | 1,605 | 1,696 | 1,605 | 1,651 | 14,400 | 1,651 |
| 2025-05-13 | 1,548 | 1,670 | 1,533 | 1,606 | 30,800 | 1,606 |
| 2025-05-12 | 1,550 | 1,550 | 1,523 | 1,549 | 3,200 | 1,549 |
| 2025-05-09 | 1,530 | 1,532 | 1,523 | 1,531 | 600 | 1,531 |
| 2025-05-08 | 1,538 | 1,538 | 1,504 | 1,532 | 2,800 | 1,532 |
| 2025-05-07 | 1,536 | 1,536 | 1,511 | 1,512 | 1,800 | 1,512 |
| 2025-05-02 | 1,511 | 1,511 | 1,510 | 1,511 | 800 | 1,511 |
| 2025-05-01 | 1,536 | 1,536 | 1,511 | 1,511 | 1,500 | 1,511 |
| 2025-04-30 | 1,510 | 1,536 | 1,510 | 1,536 | 1,700 | 1,536 |
| 2025-04-28 | 1,517 | 1,518 | 1,480 | 1,510 | 2,700 | 1,510 |
| 2025-04-25 | 1,499 | 1,524 | 1,496 | 1,517 | 7,500 | 1,517 |
| 2025-04-24 | 1,491 | 1,496 | 1,453 | 1,495 | 6,200 | 1,495 |
| 2025-04-23 | 1,472 | 1,499 | 1,472 | 1,491 | 8,900 | 1,491 |
| 2025-04-22 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2025-04-21 | - | - | - | 1,510 | - | 1,510 |
| 2025-04-18 | 1,495 | 1,510 | 1,485 | 1,510 | 1,000 | 1,510 |
| 2025-04-17 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2025-04-16 | 1,492 | 1,492 | 1,431 | 1,472 | 2,500 | 1,472 |
| 2025-04-15 | 1,471 | 1,480 | 1,462 | 1,479 | 2,300 | 1,479 |
| 2025-04-14 | - | - | - | 1,500 | - | 1,500 |
| 2025-04-11 | 1,405 | 1,500 | 1,405 | 1,500 | 2,900 | 1,500 |
| 2025-04-10 | 1,412 | 1,433 | 1,382 | 1,433 | 3,000 | 1,433 |
| 2025-04-09 | 1,458 | 1,458 | 1,352 | 1,352 | 3,500 | 1,352 |
| 2025-04-08 | 1,438 | 1,460 | 1,430 | 1,450 | 1,000 | 1,450 |
| 2025-04-07 | 1,355 | 1,383 | 1,350 | 1,382 | 1,900 | 1,382 |
| 2025-04-04 | 1,505 | 1,505 | 1,415 | 1,427 | 5,400 | 1,427 |
| 2025-04-03 | 1,544 | 1,544 | 1,515 | 1,515 | 1,200 | 1,515 |
| 2025-04-02 | - | - | - | 1,549 | - | 1,549 |
| 2025-04-01 | 1,549 | 1,549 | 1,549 | 1,549 | 300 | 1,549 |
| 2025-03-31 | 1,552 | 1,580 | 1,535 | 1,580 | 7,100 | 1,580 |
| 2025-03-28 | 1,550 | 1,592 | 1,550 | 1,592 | 3,100 | 1,592 |
| 2025-03-27 | 1,578 | 1,600 | 1,560 | 1,600 | 7,400 | 1,600 |
| 2025-03-26 | 1,577 | 1,580 | 1,560 | 1,578 | 5,300 | 1,578 |
| 2025-03-25 | 1,580 | 1,589 | 1,560 | 1,577 | 6,600 | 1,577 |
| 2025-03-24 | 1,542 | 1,585 | 1,533 | 1,580 | 9,900 | 1,580 |
| 2025-03-21 | 1,530 | 1,548 | 1,520 | 1,542 | 9,700 | 1,542 |
| 2025-03-19 | 1,525 | 1,533 | 1,516 | 1,533 | 4,700 | 1,533 |
| 2025-03-18 | 1,521 | 1,535 | 1,517 | 1,528 | 5,900 | 1,528 |
| 2025-03-17 | 1,522 | 1,522 | 1,514 | 1,521 | 3,400 | 1,521 |
| 2025-03-14 | 1,528 | 1,528 | 1,507 | 1,522 | 5,600 | 1,522 |
| 2025-03-13 | 1,505 | 1,534 | 1,505 | 1,524 | 4,900 | 1,524 |
| 2025-03-12 | 1,500 | 1,506 | 1,492 | 1,505 | 5,600 | 1,505 |
| 2025-03-11 | 1,487 | 1,508 | 1,486 | 1,490 | 1,100 | 1,490 |
| 2025-03-10 | 1,513 | 1,521 | 1,460 | 1,496 | 12,300 | 1,496 |
| 2025-03-07 | 1,530 | 1,550 | 1,482 | 1,506 | 25,800 | 1,506 |
| 2025-03-06 | 1,570 | 1,570 | 1,560 | 1,566 | 400 | 1,566 |
| 2025-03-05 | 1,580 | 1,583 | 1,567 | 1,567 | 800 | 1,567 |
| 2025-03-04 | 1,560 | 1,592 | 1,553 | 1,553 | 700 | 1,553 |
| 2025-03-03 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2025-02-28 | 1,571 | 1,571 | 1,540 | 1,560 | 4,800 | 1,560 |
| 2025-02-27 | 1,598 | 1,598 | 1,564 | 1,570 | 1,800 | 1,570 |
| 2025-02-26 | 1,598 | 1,598 | 1,553 | 1,558 | 3,400 | 1,558 |
| 2025-02-25 | 1,594 | 1,598 | 1,594 | 1,598 | 3,400 | 1,598 |
| 2025-02-21 | 1,602 | 1,602 | 1,583 | 1,594 | 4,600 | 1,594 |
| 2025-02-20 | 1,612 | 1,613 | 1,589 | 1,604 | 5,300 | 1,604 |
| 2025-02-19 | 1,615 | 1,615 | 1,607 | 1,610 | 900 | 1,610 |
| 2025-02-18 | 1,604 | 1,604 | 1,604 | 1,604 | 200 | 1,604 |
| 2025-02-17 | 1,610 | 1,610 | 1,572 | 1,600 | 1,800 | 1,600 |
| 2025-02-14 | - | - | - | 1,605 | - | 1,605 |
| 2025-02-13 | 1,620 | 1,623 | 1,600 | 1,605 | 5,900 | 1,605 |
| 2025-02-12 | 1,629 | 1,630 | 1,616 | 1,629 | 1,700 | 1,629 |
| 2025-02-10 | 1,595 | 1,629 | 1,592 | 1,629 | 5,900 | 1,629 |
| 2025-02-07 | 1,591 | 1,597 | 1,571 | 1,597 | 3,000 | 1,597 |
| 2025-02-06 | 1,576 | 1,580 | 1,570 | 1,580 | 1,800 | 1,580 |
| 2025-02-05 | 1,570 | 1,576 | 1,554 | 1,576 | 5,100 | 1,576 |
| 2025-02-04 | 1,576 | 1,584 | 1,568 | 1,579 | 2,200 | 1,579 |
| 2025-02-03 | 1,570 | 1,579 | 1,562 | 1,576 | 2,300 | 1,576 |
| 2025-01-31 | 1,570 | 1,570 | 1,552 | 1,569 | 1,600 | 1,569 |
| 2025-01-30 | 1,560 | 1,570 | 1,559 | 1,570 | 2,800 | 1,570 |
| 2025-01-29 | 1,570 | 1,570 | 1,551 | 1,570 | 3,900 | 1,570 |
| 2025-01-28 | 1,581 | 1,581 | 1,561 | 1,572 | 3,800 | 1,572 |
| 2025-01-27 | 1,570 | 1,578 | 1,535 | 1,578 | 4,300 | 1,578 |
| 2025-01-24 | 1,540 | 1,570 | 1,540 | 1,570 | 5,000 | 1,570 |
| 2025-01-23 | 1,538 | 1,540 | 1,515 | 1,540 | 4,600 | 1,540 |
| 2025-01-22 | 1,535 | 1,538 | 1,504 | 1,538 | 5,800 | 1,538 |
| 2025-01-21 | 1,538 | 1,538 | 1,523 | 1,535 | 1,300 | 1,535 |
| 2025-01-20 | 1,525 | 1,540 | 1,510 | 1,530 | 3,600 | 1,530 |
| 2025-01-17 | 1,549 | 1,549 | 1,526 | 1,526 | 2,100 | 1,526 |
| 2025-01-16 | 1,560 | 1,569 | 1,524 | 1,549 | 23,900 | 1,549 |
| 2025-01-15 | 1,555 | 1,569 | 1,532 | 1,550 | 5,200 | 1,550 |
| 2025-01-14 | 1,572 | 1,572 | 1,534 | 1,555 | 2,500 | 1,555 |
| 2025-01-10 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2025-01-09 | 1,563 | 1,564 | 1,563 | 1,564 | 300 | 1,564 |
| 2025-01-08 | 1,564 | 1,570 | 1,562 | 1,570 | 1,200 | 1,570 |
| 2025-01-07 | 1,566 | 1,580 | 1,562 | 1,565 | 2,100 | 1,565 |
| 2025-01-06 | 1,565 | 1,600 | 1,555 | 1,566 | 5,900 | 1,566 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.064株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.131株