9360 鈴与シンワート(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 | 3,000 | 3,025 | 2,989 | 3,015 | 3,300 | 3,015 |
| 2025-12-09 | 3,005 | 3,005 | 3,000 | 3,000 | 900 | 3,000 |
| 2025-12-08 | 3,005 | 3,010 | 2,989 | 3,005 | 2,400 | 3,005 |
| 2025-12-05 | 2,991 | 2,997 | 2,980 | 2,997 | 1,400 | 2,997 |
| 2025-12-04 | 2,991 | 2,991 | 2,981 | 2,991 | 1,200 | 2,991 |
| 2025-12-03 | 2,983 | 2,992 | 2,983 | 2,992 | 200 | 2,992 |
| 2025-12-02 | 2,998 | 2,998 | 2,982 | 2,982 | 8,900 | 2,982 |
| 2025-12-01 | 3,010 | 3,010 | 2,975 | 2,975 | 7,200 | 2,975 |
| 2025-11-28 | 3,010 | 3,010 | 2,997 | 3,005 | 700 | 3,005 |
| 2025-11-27 | 2,990 | 2,996 | 2,990 | 2,996 | 300 | 2,996 |
| 2025-11-26 | 2,990 | 2,990 | 2,974 | 2,980 | 600 | 2,980 |
| 2025-11-25 | 2,978 | 2,985 | 2,962 | 2,985 | 800 | 2,985 |
| 2025-11-21 | 2,945 | 2,978 | 2,910 | 2,978 | 4,400 | 2,978 |
| 2025-11-20 | 2,980 | 2,980 | 2,935 | 2,947 | 3,100 | 2,947 |
| 2025-11-19 | 2,985 | 2,996 | 2,967 | 2,980 | 3,300 | 2,980 |
| 2025-11-18 | 3,000 | 3,000 | 2,990 | 2,995 | 700 | 2,995 |
| 2025-11-17 | 2,985 | 3,025 | 2,985 | 3,000 | 1,400 | 3,000 |
| 2025-11-14 | 2,987 | 3,010 | 2,985 | 2,985 | 3,100 | 2,985 |
| 2025-11-13 | 2,995 | 3,010 | 2,988 | 3,005 | 1,600 | 3,005 |
| 2025-11-12 | 2,974 | 3,005 | 2,968 | 2,993 | 2,700 | 2,993 |
| 2025-11-11 | 2,976 | 2,997 | 2,960 | 2,974 | 4,600 | 2,974 |
| 2025-11-10 | 2,980 | 3,030 | 2,980 | 3,030 | 2,500 | 3,030 |
| 2025-11-07 | 2,955 | 3,010 | 2,955 | 2,999 | 1,900 | 2,999 |
| 2025-11-06 | 2,955 | 2,972 | 2,933 | 2,955 | 3,000 | 2,955 |
| 2025-11-05 | 2,964 | 2,964 | 2,920 | 2,930 | 8,400 | 2,930 |
| 2025-11-04 | 3,000 | 3,000 | 2,929 | 2,963 | 9,000 | 2,963 |
| 2025-10-31 | 2,985 | 3,015 | 2,981 | 2,989 | 700 | 2,989 |
| 2025-10-30 | 3,000 | 3,000 | 2,980 | 2,981 | 2,100 | 2,981 |
| 2025-10-29 | 3,030 | 3,030 | 2,979 | 2,999 | 4,800 | 2,999 |
| 2025-10-28 | 3,030 | 3,035 | 3,010 | 3,010 | 1,200 | 3,010 |
| 2025-10-27 | 3,025 | 3,030 | 3,005 | 3,020 | 3,800 | 3,020 |
| 2025-10-24 | 3,035 | 3,035 | 3,000 | 3,000 | 2,000 | 3,000 |
| 2025-10-23 | 2,996 | 3,025 | 2,996 | 3,015 | 1,500 | 3,015 |
| 2025-10-22 | 3,025 | 3,025 | 2,992 | 2,996 | 1,300 | 2,996 |
| 2025-10-21 | 3,025 | 3,025 | 2,995 | 3,000 | 2,300 | 3,000 |
| 2025-10-20 | 3,000 | 3,000 | 2,996 | 2,996 | 1,000 | 2,996 |
| 2025-10-17 | 2,995 | 3,010 | 2,980 | 2,981 | 800 | 2,981 |
| 2025-10-16 | 2,980 | 2,990 | 2,980 | 2,980 | 2,100 | 2,980 |
| 2025-10-15 | 2,982 | 2,985 | 2,980 | 2,980 | 1,900 | 2,980 |
| 2025-10-14 | 2,953 | 2,985 | 2,952 | 2,952 | 10,000 | 2,952 |
| 2025-10-10 | 3,015 | 3,020 | 2,999 | 2,999 | 4,100 | 2,999 |
| 2025-10-09 | 3,060 | 3,060 | 3,030 | 3,040 | 600 | 3,040 |
| 2025-10-08 | 3,040 | 3,055 | 3,015 | 3,055 | 1,500 | 3,055 |
| 2025-10-07 | 3,045 | 3,045 | 3,040 | 3,040 | 200 | 3,040 |
| 2025-10-06 | 3,065 | 3,065 | 3,015 | 3,030 | 4,200 | 3,030 |
| 2025-10-03 | 3,005 | 3,005 | 2,986 | 3,000 | 2,300 | 3,000 |
| 2025-10-02 | 3,005 | 3,015 | 2,980 | 3,005 | 2,800 | 3,005 |
| 2025-10-01 | 3,055 | 3,055 | 2,985 | 3,005 | 8,400 | 3,005 |
| 2025-09-30 | 3,010 | 3,055 | 3,010 | 3,055 | 4,000 | 3,055 |
| 2025-09-29 | 3,120 | 3,120 | 3,055 | 3,055 | 1,100 | 3,055 |
| 2025-09-26 | 3,040 | 3,050 | 3,035 | 3,050 | 1,300 | 3,050 |
| 2025-09-25 | 3,065 | 3,065 | 3,040 | 3,040 | 2,100 | 3,040 |
| 2025-09-24 | 3,060 | 3,080 | 3,040 | 3,045 | 3,100 | 3,045 |
| 2025-09-22 | 3,050 | 3,085 | 3,040 | 3,045 | 4,000 | 3,045 |
| 2025-09-19 | 3,055 | 3,090 | 3,030 | 3,060 | 5,900 | 3,060 |
| 2025-09-18 | 3,010 | 3,060 | 3,005 | 3,020 | 4,300 | 3,020 |
| 2025-09-17 | 3,020 | 3,020 | 2,995 | 3,000 | 3,900 | 3,000 |
| 2025-09-16 | 3,015 | 3,055 | 3,015 | 3,020 | 1,600 | 3,020 |
| 2025-09-12 | 3,040 | 3,055 | 3,015 | 3,015 | 3,200 | 3,015 |
| 2025-09-11 | 3,050 | 3,050 | 3,040 | 3,040 | 500 | 3,040 |
| 2025-09-10 | 3,055 | 3,055 | 3,045 | 3,050 | 800 | 3,050 |
| 2025-09-09 | 3,045 | 3,050 | 3,035 | 3,050 | 800 | 3,050 |
| 2025-09-08 | 3,060 | 3,060 | 3,015 | 3,045 | 2,100 | 3,045 |
| 2025-09-05 | 3,010 | 3,020 | 3,005 | 3,010 | 2,100 | 3,010 |
| 2025-09-04 | 3,000 | 3,000 | 2,985 | 2,992 | 1,800 | 2,992 |
| 2025-09-03 | 3,005 | 3,005 | 2,972 | 3,000 | 3,600 | 3,000 |
| 2025-09-02 | 3,005 | 3,010 | 2,992 | 3,010 | 3,100 | 3,010 |
| 2025-09-01 | 3,005 | 3,010 | 2,984 | 3,005 | 4,300 | 3,005 |
| 2025-08-29 | 3,005 | 3,010 | 3,000 | 3,005 | 2,600 | 3,005 |
| 2025-08-28 | 3,005 | 3,015 | 3,000 | 3,005 | 3,100 | 3,005 |
| 2025-08-27 | 3,010 | 3,015 | 3,000 | 3,005 | 1,300 | 3,005 |
| 2025-08-26 | 3,030 | 3,030 | 3,000 | 3,005 | 5,300 | 3,005 |
| 2025-08-25 | 3,060 | 3,070 | 3,030 | 3,030 | 3,700 | 3,030 |
| 2025-08-22 | 3,015 | 3,040 | 3,015 | 3,040 | 1,500 | 3,040 |
| 2025-08-21 | 3,030 | 3,040 | 3,010 | 3,015 | 4,300 | 3,015 |
| 2025-08-20 | 3,045 | 3,060 | 3,030 | 3,040 | 3,300 | 3,040 |
| 2025-08-19 | 3,040 | 3,070 | 3,030 | 3,050 | 3,100 | 3,050 |
| 2025-08-18 | 3,035 | 3,070 | 3,030 | 3,050 | 7,500 | 3,050 |
| 2025-08-15 | 3,015 | 3,055 | 3,015 | 3,035 | 4,100 | 3,035 |
| 2025-08-14 | 3,015 | 3,040 | 3,015 | 3,015 | 3,200 | 3,015 |
| 2025-08-13 | 3,015 | 3,060 | 2,993 | 3,025 | 8,000 | 3,025 |
| 2025-08-12 | 3,000 | 3,055 | 2,971 | 3,005 | 29,600 | 3,005 |
| 2025-08-08 | 3,235 | 3,300 | 3,200 | 3,205 | 6,600 | 3,205 |
| 2025-08-07 | 3,225 | 3,245 | 3,150 | 3,235 | 5,700 | 3,235 |
| 2025-08-06 | 3,165 | 3,235 | 3,155 | 3,235 | 4,700 | 3,235 |
| 2025-08-05 | 3,125 | 3,155 | 3,120 | 3,155 | 1,800 | 3,155 |
| 2025-08-04 | 3,080 | 3,125 | 3,080 | 3,125 | 2,100 | 3,125 |
| 2025-08-01 | 3,125 | 3,140 | 3,100 | 3,130 | 1,500 | 3,130 |
| 2025-07-31 | 3,100 | 3,130 | 3,085 | 3,125 | 2,000 | 3,125 |
| 2025-07-30 | 3,110 | 3,110 | 3,080 | 3,100 | 1,400 | 3,100 |
| 2025-07-29 | 3,095 | 3,115 | 3,090 | 3,110 | 1,400 | 3,110 |
| 2025-07-28 | 3,115 | 3,115 | 3,090 | 3,110 | 1,400 | 3,110 |
| 2025-07-25 | 3,095 | 3,115 | 3,065 | 3,115 | 4,200 | 3,115 |
| 2025-07-24 | 3,070 | 3,075 | 3,045 | 3,060 | 3,600 | 3,060 |
| 2025-07-23 | 3,185 | 3,200 | 3,020 | 3,100 | 10,700 | 3,100 |
| 2025-07-22 | 3,060 | 3,140 | 3,060 | 3,135 | 9,400 | 3,135 |
| 2025-07-18 | 3,050 | 3,060 | 3,020 | 3,060 | 3,000 | 3,060 |
| 2025-07-17 | 3,015 | 3,030 | 3,010 | 3,020 | 1,300 | 3,020 |
| 2025-07-16 | 3,030 | 3,030 | 3,005 | 3,005 | 2,300 | 3,005 |
| 2025-07-15 | 3,055 | 3,055 | 3,030 | 3,030 | 700 | 3,030 |
| 2025-07-14 | 3,035 | 3,075 | 3,030 | 3,070 | 3,700 | 3,070 |
| 2025-07-11 | 3,005 | 3,025 | 3,005 | 3,025 | 5,700 | 3,025 |
| 2025-07-10 | 2,997 | 3,030 | 2,996 | 3,000 | 6,700 | 3,000 |
| 2025-07-09 | 2,966 | 2,999 | 2,966 | 2,990 | 2,700 | 2,990 |
| 2025-07-08 | 2,996 | 2,996 | 2,966 | 2,992 | 1,900 | 2,992 |
| 2025-07-07 | 2,956 | 2,978 | 2,950 | 2,978 | 4,600 | 2,978 |
| 2025-07-04 | 2,991 | 2,999 | 2,970 | 2,981 | 5,100 | 2,981 |
| 2025-07-03 | 2,997 | 3,010 | 2,982 | 2,991 | 2,000 | 2,991 |
| 2025-07-02 | 3,010 | 3,010 | 2,981 | 2,981 | 3,400 | 2,981 |
| 2025-07-01 | 2,983 | 3,025 | 2,983 | 2,994 | 11,100 | 2,994 |
| 2025-06-30 | 2,992 | 3,015 | 2,965 | 2,990 | 3,400 | 2,990 |
| 2025-06-27 | 3,005 | 3,020 | 2,986 | 2,991 | 3,000 | 2,991 |
| 2025-06-26 | 2,989 | 3,010 | 2,989 | 2,998 | 2,300 | 2,998 |
| 2025-06-25 | 2,971 | 3,030 | 2,950 | 2,997 | 8,200 | 2,997 |
| 2025-06-24 | 2,998 | 3,080 | 2,981 | 2,994 | 7,300 | 2,994 |
| 2025-06-23 | 3,010 | 3,010 | 2,965 | 2,991 | 5,400 | 2,991 |
| 2025-06-20 | 3,070 | 3,100 | 3,045 | 3,045 | 3,300 | 3,045 |
| 2025-06-19 | 3,110 | 3,130 | 3,070 | 3,070 | 5,400 | 3,070 |
| 2025-06-18 | 3,070 | 3,105 | 3,025 | 3,100 | 8,500 | 3,100 |
| 2025-06-17 | 3,030 | 3,070 | 3,015 | 3,035 | 6,200 | 3,035 |
| 2025-06-16 | 2,984 | 3,010 | 2,980 | 3,010 | 2,700 | 3,010 |
| 2025-06-13 | 2,990 | 3,025 | 2,950 | 2,984 | 9,600 | 2,984 |
| 2025-06-12 | 2,980 | 3,005 | 2,980 | 3,005 | 2,400 | 3,005 |
| 2025-06-11 | 3,000 | 3,010 | 2,986 | 2,986 | 3,600 | 2,986 |
| 2025-06-10 | 3,035 | 3,050 | 2,981 | 3,000 | 9,300 | 3,000 |
| 2025-06-09 | 3,090 | 3,090 | 3,000 | 3,035 | 8,400 | 3,035 |
| 2025-06-06 | 3,040 | 3,075 | 2,990 | 3,070 | 9,700 | 3,070 |
| 2025-06-05 | 3,050 | 3,050 | 2,977 | 3,040 | 4,300 | 3,040 |
| 2025-06-04 | 2,979 | 3,100 | 2,923 | 3,020 | 11,400 | 3,020 |
| 2025-06-03 | 2,875 | 3,000 | 2,870 | 2,974 | 7,000 | 2,974 |
| 2025-06-02 | 2,835 | 2,877 | 2,835 | 2,856 | 4,100 | 2,856 |
| 2025-05-30 | 2,815 | 2,838 | 2,815 | 2,833 | 2,100 | 2,833 |
| 2025-05-29 | 2,805 | 2,830 | 2,800 | 2,830 | 1,000 | 2,830 |
| 2025-05-28 | 2,812 | 2,819 | 2,792 | 2,818 | 3,900 | 2,818 |
| 2025-05-27 | 2,830 | 2,830 | 2,812 | 2,812 | 2,200 | 2,812 |
| 2025-05-26 | 2,846 | 2,855 | 2,829 | 2,835 | 2,900 | 2,835 |
| 2025-05-23 | 2,823 | 2,864 | 2,823 | 2,846 | 3,100 | 2,846 |
| 2025-05-22 | 2,840 | 2,840 | 2,811 | 2,840 | 1,300 | 2,840 |
| 2025-05-21 | 2,818 | 2,850 | 2,818 | 2,840 | 1,400 | 2,840 |
| 2025-05-20 | 2,851 | 2,861 | 2,804 | 2,818 | 5,300 | 2,818 |
| 2025-05-19 | 2,904 | 2,976 | 2,857 | 2,859 | 10,400 | 2,859 |
| 2025-05-16 | 2,832 | 2,900 | 2,802 | 2,883 | 10,500 | 2,883 |
| 2025-05-15 | 2,785 | 2,824 | 2,720 | 2,802 | 24,300 | 2,802 |
| 2025-05-14 | 2,640 | 2,674 | 2,613 | 2,661 | 6,100 | 2,661 |
| 2025-05-13 | 2,674 | 2,674 | 2,613 | 2,649 | 3,100 | 2,649 |
| 2025-05-12 | 2,667 | 2,672 | 2,626 | 2,635 | 2,400 | 2,635 |
| 2025-05-09 | 2,625 | 2,675 | 2,621 | 2,665 | 5,300 | 2,665 |
| 2025-05-08 | 2,602 | 2,666 | 2,602 | 2,625 | 3,600 | 2,625 |
| 2025-05-07 | 2,658 | 2,658 | 2,600 | 2,647 | 3,200 | 2,647 |
| 2025-05-02 | 2,588 | 2,632 | 2,540 | 2,632 | 2,000 | 2,632 |
| 2025-05-01 | 2,580 | 2,650 | 2,580 | 2,590 | 3,300 | 2,590 |
| 2025-04-30 | 2,509 | 2,588 | 2,509 | 2,570 | 6,400 | 2,570 |
| 2025-04-28 | 2,481 | 2,549 | 2,481 | 2,500 | 2,900 | 2,500 |
| 2025-04-25 | 2,465 | 2,506 | 2,463 | 2,477 | 2,100 | 2,477 |
| 2025-04-24 | 2,475 | 2,510 | 2,475 | 2,510 | 200 | 2,510 |
| 2025-04-23 | 2,498 | 2,508 | 2,480 | 2,490 | 1,200 | 2,490 |
| 2025-04-22 | 2,507 | 2,520 | 2,436 | 2,485 | 2,100 | 2,485 |
| 2025-04-21 | 2,535 | 2,540 | 2,505 | 2,532 | 1,000 | 2,532 |
| 2025-04-18 | 2,470 | 2,515 | 2,470 | 2,510 | 1,800 | 2,510 |
| 2025-04-17 | 2,413 | 2,470 | 2,413 | 2,470 | 1,800 | 2,470 |
| 2025-04-16 | 2,433 | 2,469 | 2,416 | 2,430 | 1,500 | 2,430 |
| 2025-04-15 | 2,470 | 2,475 | 2,470 | 2,475 | 700 | 2,475 |
| 2025-04-14 | 2,448 | 2,498 | 2,448 | 2,463 | 3,500 | 2,463 |
| 2025-04-11 | 2,365 | 2,500 | 2,355 | 2,448 | 2,800 | 2,448 |
| 2025-04-10 | 2,414 | 2,453 | 2,346 | 2,346 | 6,100 | 2,346 |
| 2025-04-09 | 2,256 | 2,315 | 2,256 | 2,265 | 9,800 | 2,265 |
| 2025-04-08 | 2,248 | 2,338 | 2,248 | 2,283 | 5,000 | 2,283 |
| 2025-04-07 | 2,100 | 2,206 | 2,064 | 2,184 | 18,300 | 2,184 |
| 2025-04-04 | 2,324 | 2,324 | 2,226 | 2,243 | 13,900 | 2,243 |
| 2025-04-03 | 2,490 | 2,490 | 2,420 | 2,420 | 5,000 | 2,420 |
| 2025-04-02 | 2,538 | 2,545 | 2,520 | 2,520 | 2,000 | 2,520 |
| 2025-04-01 | 2,578 | 2,600 | 2,530 | 2,538 | 4,300 | 2,538 |
| 2025-03-31 | 2,583 | 2,583 | 2,504 | 2,535 | 9,100 | 2,535 |
| 2025-03-28 | 2,614 | 2,651 | 2,605 | 2,605 | 2,500 | 2,605 |
| 2025-03-27 | 2,681 | 2,713 | 2,672 | 2,713 | 3,900 | 2,713 |
| 2025-03-26 | 2,681 | 2,693 | 2,649 | 2,654 | 3,100 | 2,654 |
| 2025-03-25 | 2,720 | 2,735 | 2,602 | 2,704 | 6,600 | 2,704 |
| 2025-03-24 | 2,697 | 2,700 | 2,648 | 2,690 | 7,400 | 2,690 |
| 2025-03-21 | 2,580 | 2,640 | 2,580 | 2,640 | 6,000 | 2,640 |
| 2025-03-19 | 2,576 | 2,577 | 2,550 | 2,557 | 6,000 | 2,557 |
| 2025-03-18 | 2,519 | 2,535 | 2,498 | 2,534 | 4,600 | 2,534 |
| 2025-03-17 | 2,490 | 2,509 | 2,470 | 2,492 | 5,300 | 2,492 |
| 2025-03-14 | 2,416 | 2,449 | 2,407 | 2,449 | 3,200 | 2,449 |
| 2025-03-13 | 2,405 | 2,433 | 2,405 | 2,415 | 2,600 | 2,415 |
| 2025-03-12 | 2,378 | 2,394 | 2,378 | 2,394 | 3,300 | 2,394 |
| 2025-03-11 | 2,367 | 2,369 | 2,349 | 2,369 | 3,200 | 2,369 |
| 2025-03-10 | 2,386 | 2,386 | 2,366 | 2,371 | 3,300 | 2,371 |
| 2025-03-07 | 2,384 | 2,387 | 2,362 | 2,380 | 5,900 | 2,380 |
| 2025-03-06 | 2,366 | 2,386 | 2,360 | 2,386 | 4,700 | 2,386 |
| 2025-03-05 | 2,378 | 2,382 | 2,360 | 2,360 | 2,600 | 2,360 |
| 2025-03-04 | 2,392 | 2,392 | 2,361 | 2,378 | 3,500 | 2,378 |
| 2025-03-03 | 2,384 | 2,400 | 2,374 | 2,392 | 1,800 | 2,392 |
| 2025-02-28 | 2,395 | 2,395 | 2,355 | 2,382 | 4,500 | 2,382 |
| 2025-02-27 | 2,376 | 2,396 | 2,374 | 2,396 | 1,400 | 2,396 |
| 2025-02-26 | 2,376 | 2,416 | 2,372 | 2,373 | 3,200 | 2,373 |
| 2025-02-25 | 2,384 | 2,391 | 2,363 | 2,391 | 3,600 | 2,391 |
| 2025-02-21 | 2,381 | 2,394 | 2,375 | 2,392 | 4,600 | 2,392 |
| 2025-02-20 | 2,415 | 2,423 | 2,382 | 2,410 | 10,900 | 2,410 |
| 2025-02-19 | 2,470 | 2,470 | 2,415 | 2,433 | 5,100 | 2,433 |
| 2025-02-18 | 2,480 | 2,480 | 2,426 | 2,460 | 4,300 | 2,460 |
| 2025-02-17 | 2,415 | 2,465 | 2,411 | 2,460 | 5,600 | 2,460 |
| 2025-02-14 | 2,395 | 2,424 | 2,395 | 2,405 | 7,600 | 2,405 |
| 2025-02-13 | 2,393 | 2,422 | 2,361 | 2,395 | 10,500 | 2,395 |
| 2025-02-12 | 2,400 | 2,409 | 2,361 | 2,389 | 7,600 | 2,389 |
| 2025-02-10 | 2,500 | 2,550 | 2,375 | 2,375 | 57,300 | 2,375 |
| 2025-02-07 | 2,138 | 2,242 | 2,138 | 2,200 | 11,100 | 2,200 |
| 2025-02-06 | 2,150 | 2,177 | 2,147 | 2,156 | 3,300 | 2,156 |
| 2025-02-05 | 2,120 | 2,158 | 2,115 | 2,126 | 4,200 | 2,126 |
| 2025-02-04 | 2,092 | 2,119 | 2,092 | 2,101 | 1,000 | 2,101 |
| 2025-02-03 | 2,074 | 2,135 | 2,070 | 2,092 | 4,900 | 2,092 |
| 2025-01-31 | 2,127 | 2,145 | 2,100 | 2,100 | 2,300 | 2,100 |
| 2025-01-30 | 2,120 | 2,140 | 2,065 | 2,112 | 2,200 | 2,112 |
| 2025-01-29 | 2,073 | 2,130 | 2,073 | 2,120 | 1,900 | 2,120 |
| 2025-01-28 | 2,077 | 2,105 | 2,074 | 2,084 | 4,300 | 2,084 |
| 2025-01-27 | 2,063 | 2,085 | 2,055 | 2,062 | 4,400 | 2,062 |
| 2025-01-24 | 2,025 | 2,052 | 2,024 | 2,049 | 2,100 | 2,049 |
| 2025-01-23 | 2,005 | 2,024 | 2,005 | 2,024 | 800 | 2,024 |
| 2025-01-22 | 2,028 | 2,030 | 2,017 | 2,017 | 1,000 | 2,017 |
| 2025-01-21 | 2,070 | 2,070 | 2,028 | 2,028 | 800 | 2,028 |
| 2025-01-20 | 2,069 | 2,069 | 2,033 | 2,054 | 3,400 | 2,054 |
| 2025-01-17 | 2,036 | 2,036 | 2,001 | 2,020 | 600 | 2,020 |
| 2025-01-16 | 1,996 | 2,040 | 1,995 | 2,036 | 4,400 | 2,036 |
| 2025-01-15 | 1,975 | 2,010 | 1,975 | 1,986 | 600 | 1,986 |
| 2025-01-14 | 1,980 | 1,985 | 1,975 | 1,985 | 1,900 | 1,985 |
| 2025-01-10 | 1,983 | 1,995 | 1,980 | 1,980 | 500 | 1,980 |
| 2025-01-09 | 1,995 | 2,000 | 1,977 | 1,983 | 4,900 | 1,983 |
| 2025-01-08 | 1,987 | 2,019 | 1,987 | 2,013 | 1,300 | 2,013 |
| 2025-01-07 | 2,029 | 2,029 | 1,987 | 1,987 | 3,000 | 1,987 |
| 2025-01-06 | 2,028 | 2,031 | 2,001 | 2,009 | 1,600 | 2,009 |
分割・併合履歴 ： [2017-09-27]1株→0.2株