9436 沖縄セルラー電話(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 | 2,805 | 2,817 | 2,765 | 2,807 | 144,800 | 2,807 |
| 2025-12-11 | 2,808 | 2,821 | 2,784 | 2,818 | 91,100 | 2,818 |
| 2025-12-10 | 2,820 | 2,823 | 2,779 | 2,786 | 120,600 | 2,786 |
| 2025-12-09 | 2,798 | 2,798 | 2,751 | 2,786 | 92,000 | 2,786 |
| 2025-12-08 | 2,765 | 2,788 | 2,738 | 2,787 | 78,500 | 2,787 |
| 2025-12-05 | 2,742 | 2,764 | 2,726 | 2,763 | 88,400 | 2,763 |
| 2025-12-04 | 2,763 | 2,777 | 2,724 | 2,742 | 96,400 | 2,742 |
| 2025-12-03 | 2,791 | 2,791 | 2,728 | 2,743 | 111,100 | 2,743 |
| 2025-12-02 | 2,793 | 2,805 | 2,762 | 2,791 | 99,100 | 2,791 |
| 2025-12-01 | 2,805 | 2,816 | 2,748 | 2,770 | 130,700 | 2,770 |
| 2025-11-28 | 2,800 | 2,819 | 2,797 | 2,805 | 62,700 | 2,805 |
| 2025-11-27 | 2,805 | 2,839 | 2,798 | 2,811 | 86,400 | 2,811 |
| 2025-11-26 | 2,747 | 2,789 | 2,747 | 2,788 | 82,000 | 2,788 |
| 2025-11-25 | 2,792 | 2,792 | 2,724 | 2,747 | 76,700 | 2,747 |
| 2025-11-21 | 2,734 | 2,768 | 2,727 | 2,767 | 87,200 | 2,767 |
| 2025-11-20 | 2,805 | 2,809 | 2,742 | 2,752 | 79,400 | 2,752 |
| 2025-11-19 | 2,765 | 2,795 | 2,762 | 2,769 | 116,500 | 2,769 |
| 2025-11-18 | 2,802 | 2,806 | 2,752 | 2,764 | 115,100 | 2,764 |
| 2025-11-17 | 2,751 | 2,802 | 2,751 | 2,802 | 120,500 | 2,802 |
| 2025-11-14 | 2,714 | 2,740 | 2,709 | 2,740 | 92,200 | 2,740 |
| 2025-11-13 | 2,729 | 2,746 | 2,698 | 2,715 | 100,200 | 2,715 |
| 2025-11-12 | 2,705 | 2,748 | 2,699 | 2,729 | 137,300 | 2,729 |
| 2025-11-11 | 2,680 | 2,705 | 2,654 | 2,705 | 117,700 | 2,705 |
| 2025-11-10 | 2,630 | 2,668 | 2,622 | 2,668 | 259,000 | 2,668 |
| 2025-11-07 | 2,569 | 2,606 | 2,562 | 2,606 | 128,400 | 2,606 |
| 2025-11-06 | 2,556 | 2,578 | 2,551 | 2,574 | 138,400 | 2,574 |
| 2025-11-05 | 2,552 | 2,568 | 2,521 | 2,545 | 114,700 | 2,545 |
| 2025-11-04 | 2,572 | 2,574 | 2,551 | 2,566 | 85,500 | 2,566 |
| 2025-10-31 | 2,574 | 2,579 | 2,548 | 2,573 | 108,300 | 2,573 |
| 2025-10-30 | 2,548 | 2,585 | 2,531 | 2,574 | 138,900 | 2,574 |
| 2025-10-29 | 2,583 | 2,596 | 2,527 | 2,531 | 169,800 | 2,531 |
| 2025-10-28 | 2,610 | 2,623 | 2,570 | 2,572 | 206,700 | 2,572 |
| 2025-10-27 | 2,540 | 2,632 | 2,536 | 2,610 | 321,700 | 2,610 |
| 2025-10-24 | 2,620 | 2,655 | 2,601 | 2,653 | 148,700 | 2,653 |
| 2025-10-23 | 2,623 | 2,650 | 2,613 | 2,641 | 130,700 | 2,641 |
| 2025-10-22 | 2,626 | 2,631 | 2,612 | 2,623 | 127,000 | 2,623 |
| 2025-10-21 | 2,640 | 2,646 | 2,609 | 2,616 | 87,000 | 2,616 |
| 2025-10-20 | 2,629 | 2,644 | 2,618 | 2,640 | 88,900 | 2,640 |
| 2025-10-17 | 2,606 | 2,627 | 2,594 | 2,623 | 85,700 | 2,623 |
| 2025-10-16 | 2,610 | 2,627 | 2,593 | 2,622 | 89,000 | 2,622 |
| 2025-10-15 | 2,625 | 2,625 | 2,601 | 2,614 | 88,500 | 2,614 |
| 2025-10-14 | 2,593 | 2,617 | 2,577 | 2,604 | 94,000 | 2,604 |
| 2025-10-10 | 2,656 | 2,656 | 2,628 | 2,628 | 61,900 | 2,628 |
| 2025-10-09 | 2,640 | 2,660 | 2,612 | 2,657 | 66,600 | 2,657 |
| 2025-10-08 | 2,631 | 2,657 | 2,627 | 2,642 | 57,200 | 2,642 |
| 2025-10-07 | 2,629 | 2,631 | 2,605 | 2,631 | 67,300 | 2,631 |
| 2025-10-06 | 2,648 | 2,648 | 2,614 | 2,626 | 72,600 | 2,626 |
| 2025-10-03 | 2,563 | 2,635 | 2,563 | 2,617 | 115,400 | 2,617 |
| 2025-10-02 | 2,574 | 2,575 | 2,546 | 2,559 | 74,600 | 2,559 |
| 2025-10-01 | 2,616 | 2,625 | 2,550 | 2,557 | 86,100 | 2,557 |
| 2025-09-30 | 2,615 | 2,616 | 2,580 | 2,612 | 98,100 | 2,612 |
| 2025-09-29 | 2,633 | 2,653 | 2,601 | 2,606 | 111,600 | 2,606 |
| 2025-09-26 | 5,280 | 5,390 | 5,270 | 5,330 | 38,200 | 2,665 |
| 2025-09-25 | 5,300 | 5,300 | 5,200 | 5,260 | 49,700 | 2,630 |
| 2025-09-24 | 5,410 | 5,420 | 5,270 | 5,270 | 54,800 | 2,635 |
| 2025-09-22 | 5,300 | 5,420 | 5,290 | 5,380 | 79,500 | 2,690 |
| 2025-09-19 | 5,220 | 5,260 | 5,210 | 5,250 | 47,000 | 2,625 |
| 2025-09-18 | 5,240 | 5,250 | 5,220 | 5,230 | 30,300 | 2,615 |
| 2025-09-17 | 5,230 | 5,240 | 5,190 | 5,230 | 30,300 | 2,615 |
| 2025-09-16 | 5,250 | 5,260 | 5,240 | 5,240 | 35,100 | 2,620 |
| 2025-09-12 | 5,240 | 5,250 | 5,200 | 5,250 | 31,200 | 2,625 |
| 2025-09-11 | 5,190 | 5,240 | 5,170 | 5,230 | 33,000 | 2,615 |
| 2025-09-10 | 5,160 | 5,180 | 5,150 | 5,180 | 17,300 | 2,590 |
| 2025-09-09 | 5,150 | 5,200 | 5,150 | 5,160 | 27,000 | 2,580 |
| 2025-09-08 | 5,150 | 5,160 | 5,090 | 5,140 | 36,800 | 2,570 |
| 2025-09-05 | 5,230 | 5,230 | 5,130 | 5,140 | 37,500 | 2,570 |
| 2025-09-04 | 5,190 | 5,220 | 5,140 | 5,220 | 36,200 | 2,610 |
| 2025-09-03 | 5,070 | 5,220 | 5,060 | 5,180 | 70,100 | 2,590 |
| 2025-09-02 | 5,090 | 5,090 | 5,020 | 5,070 | 26,600 | 2,535 |
| 2025-09-01 | 5,030 | 5,040 | 5,020 | 5,040 | 29,000 | 2,520 |
| 2025-08-29 | 5,110 | 5,120 | 5,010 | 5,030 | 66,600 | 2,515 |
| 2025-08-28 | 5,180 | 5,180 | 5,110 | 5,120 | 28,500 | 2,560 |
| 2025-08-27 | 5,160 | 5,170 | 5,130 | 5,140 | 27,300 | 2,570 |
| 2025-08-26 | 5,150 | 5,210 | 5,120 | 5,170 | 48,700 | 2,585 |
| 2025-08-25 | 5,240 | 5,240 | 5,150 | 5,170 | 50,200 | 2,585 |
| 2025-08-22 | 5,260 | 5,280 | 5,230 | 5,240 | 33,400 | 2,620 |
| 2025-08-21 | 5,280 | 5,290 | 5,230 | 5,250 | 49,400 | 2,625 |
| 2025-08-20 | 5,330 | 5,330 | 5,270 | 5,320 | 30,400 | 2,660 |
| 2025-08-19 | 5,360 | 5,380 | 5,320 | 5,330 | 41,100 | 2,665 |
| 2025-08-18 | 5,340 | 5,370 | 5,330 | 5,370 | 27,900 | 2,685 |
| 2025-08-15 | 5,310 | 5,340 | 5,280 | 5,330 | 51,700 | 2,665 |
| 2025-08-14 | 5,370 | 5,390 | 5,220 | 5,320 | 87,200 | 2,660 |
| 2025-08-13 | 5,320 | 5,360 | 5,300 | 5,360 | 51,100 | 2,680 |
| 2025-08-12 | 5,270 | 5,320 | 5,260 | 5,320 | 56,900 | 2,660 |
| 2025-08-08 | 5,260 | 5,280 | 5,230 | 5,260 | 41,500 | 2,630 |
| 2025-08-07 | 5,230 | 5,290 | 5,230 | 5,260 | 51,000 | 2,630 |
| 2025-08-06 | 5,150 | 5,240 | 5,150 | 5,230 | 26,100 | 2,615 |
| 2025-08-05 | 5,120 | 5,190 | 5,110 | 5,190 | 41,900 | 2,595 |
| 2025-08-04 | 5,120 | 5,150 | 5,100 | 5,120 | 34,100 | 2,560 |
| 2025-08-01 | 5,130 | 5,190 | 5,130 | 5,160 | 42,100 | 2,580 |
| 2025-07-31 | 5,080 | 5,150 | 5,060 | 5,130 | 69,800 | 2,565 |
| 2025-07-30 | 4,980 | 5,050 | 4,925 | 5,030 | 73,900 | 2,515 |
| 2025-07-29 | 4,900 | 4,990 | 4,900 | 4,975 | 101,100 | 2,487.50 |
| 2025-07-28 | 5,200 | 5,240 | 4,855 | 4,885 | 303,000 | 2,442.50 |
| 2025-07-25 | 5,010 | 5,160 | 5,010 | 5,120 | 91,600 | 2,560 |
| 2025-07-24 | 5,010 | 5,050 | 5,010 | 5,010 | 68,400 | 2,505 |
| 2025-07-23 | 5,080 | 5,090 | 5,010 | 5,030 | 68,700 | 2,515 |
| 2025-07-22 | 5,100 | 5,140 | 5,070 | 5,080 | 37,800 | 2,540 |
| 2025-07-18 | 5,140 | 5,160 | 5,110 | 5,120 | 29,300 | 2,560 |
| 2025-07-17 | 5,090 | 5,160 | 5,090 | 5,150 | 38,000 | 2,575 |
| 2025-07-16 | 5,100 | 5,130 | 5,070 | 5,090 | 22,900 | 2,545 |
| 2025-07-15 | 5,140 | 5,190 | 5,090 | 5,100 | 37,900 | 2,550 |
| 2025-07-14 | 5,120 | 5,130 | 5,050 | 5,120 | 58,900 | 2,560 |
| 2025-07-11 | 4,990 | 5,050 | 4,990 | 5,020 | 45,700 | 2,510 |
| 2025-07-10 | 4,965 | 5,010 | 4,960 | 4,990 | 36,800 | 2,495 |
| 2025-07-09 | 4,980 | 5,000 | 4,955 | 4,970 | 48,700 | 2,485 |
| 2025-07-08 | 5,010 | 5,030 | 4,980 | 4,990 | 49,200 | 2,495 |
| 2025-07-07 | 5,010 | 5,040 | 5,000 | 5,040 | 20,900 | 2,520 |
| 2025-07-04 | 4,990 | 5,010 | 4,970 | 5,010 | 52,200 | 2,505 |
| 2025-07-03 | 5,050 | 5,060 | 4,915 | 4,965 | 107,500 | 2,482.50 |
| 2025-07-02 | 5,040 | 5,080 | 5,030 | 5,050 | 35,100 | 2,525 |
| 2025-07-01 | 5,120 | 5,130 | 5,070 | 5,120 | 30,500 | 2,560 |
| 2025-06-30 | 5,130 | 5,150 | 5,100 | 5,120 | 50,800 | 2,560 |
| 2025-06-27 | 5,060 | 5,140 | 5,030 | 5,130 | 66,300 | 2,565 |
| 2025-06-26 | 5,070 | 5,120 | 5,050 | 5,050 | 43,600 | 2,525 |
| 2025-06-25 | 5,080 | 5,080 | 5,010 | 5,050 | 35,100 | 2,525 |
| 2025-06-24 | 5,020 | 5,040 | 4,990 | 5,040 | 24,700 | 2,520 |
| 2025-06-23 | 5,030 | 5,040 | 4,985 | 5,010 | 35,300 | 2,505 |
| 2025-06-20 | 5,030 | 5,040 | 4,980 | 5,040 | 81,400 | 2,520 |
| 2025-06-19 | 4,960 | 4,995 | 4,940 | 4,985 | 38,300 | 2,492.50 |
| 2025-06-18 | 4,975 | 4,990 | 4,950 | 4,965 | 52,700 | 2,482.50 |
| 2025-06-17 | 4,990 | 5,000 | 4,960 | 4,975 | 38,000 | 2,487.50 |
| 2025-06-16 | 4,945 | 4,980 | 4,930 | 4,960 | 60,500 | 2,480 |
| 2025-06-13 | 4,905 | 4,945 | 4,865 | 4,890 | 87,200 | 2,445 |
| 2025-06-12 | 4,940 | 4,950 | 4,850 | 4,905 | 108,600 | 2,452.50 |
| 2025-06-11 | 4,930 | 5,020 | 4,930 | 4,935 | 43,100 | 2,467.50 |
| 2025-06-10 | 4,955 | 4,970 | 4,915 | 4,930 | 29,800 | 2,465 |
| 2025-06-09 | 4,955 | 4,980 | 4,905 | 4,945 | 65,700 | 2,472.50 |
| 2025-06-06 | 4,900 | 4,980 | 4,900 | 4,965 | 79,500 | 2,482.50 |
| 2025-06-05 | 4,880 | 4,920 | 4,835 | 4,870 | 50,500 | 2,435 |
| 2025-06-04 | 4,785 | 4,825 | 4,750 | 4,815 | 43,300 | 2,407.50 |
| 2025-06-03 | 4,805 | 4,845 | 4,725 | 4,780 | 38,200 | 2,390 |
| 2025-06-02 | 4,770 | 4,795 | 4,730 | 4,760 | 29,800 | 2,380 |
| 2025-05-30 | 4,710 | 4,765 | 4,710 | 4,765 | 105,200 | 2,382.50 |
| 2025-05-29 | 4,755 | 4,770 | 4,700 | 4,735 | 35,500 | 2,367.50 |
| 2025-05-28 | 4,750 | 4,790 | 4,705 | 4,755 | 57,900 | 2,377.50 |
| 2025-05-27 | 4,655 | 4,770 | 4,650 | 4,750 | 65,700 | 2,375 |
| 2025-05-26 | 4,600 | 4,635 | 4,590 | 4,625 | 21,600 | 2,312.50 |
| 2025-05-23 | 4,565 | 4,610 | 4,555 | 4,600 | 41,700 | 2,300 |
| 2025-05-22 | 4,445 | 4,575 | 4,445 | 4,555 | 73,300 | 2,277.50 |
| 2025-05-21 | 4,470 | 4,485 | 4,420 | 4,440 | 21,700 | 2,220 |
| 2025-05-20 | 4,525 | 4,530 | 4,460 | 4,460 | 29,900 | 2,230 |
| 2025-05-19 | 4,480 | 4,525 | 4,465 | 4,525 | 33,200 | 2,262.50 |
| 2025-05-16 | 4,565 | 4,570 | 4,490 | 4,550 | 37,500 | 2,275 |
| 2025-05-15 | 4,650 | 4,660 | 4,555 | 4,575 | 43,400 | 2,287.50 |
| 2025-05-14 | 4,615 | 4,665 | 4,570 | 4,650 | 48,800 | 2,325 |
| 2025-05-13 | 4,650 | 4,680 | 4,595 | 4,650 | 49,800 | 2,325 |
| 2025-05-12 | 4,620 | 4,685 | 4,580 | 4,645 | 71,000 | 2,322.50 |
| 2025-05-09 | 4,500 | 4,655 | 4,495 | 4,620 | 152,200 | 2,310 |
| 2025-05-08 | 4,270 | 4,440 | 4,240 | 4,440 | 159,700 | 2,220 |
| 2025-05-07 | 4,235 | 4,285 | 4,210 | 4,265 | 44,400 | 2,132.50 |
| 2025-05-02 | 4,220 | 4,245 | 4,200 | 4,235 | 25,500 | 2,117.50 |
| 2025-05-01 | 4,235 | 4,235 | 4,195 | 4,220 | 19,200 | 2,110 |
| 2025-04-30 | 4,235 | 4,245 | 4,210 | 4,235 | 32,800 | 2,117.50 |
| 2025-04-28 | 4,205 | 4,255 | 4,205 | 4,235 | 27,300 | 2,117.50 |
| 2025-04-25 | 4,215 | 4,215 | 4,180 | 4,195 | 23,700 | 2,097.50 |
| 2025-04-24 | 4,235 | 4,240 | 4,170 | 4,175 | 35,600 | 2,087.50 |
| 2025-04-23 | 4,220 | 4,250 | 4,220 | 4,220 | 22,400 | 2,110 |
| 2025-04-22 | 4,195 | 4,225 | 4,175 | 4,220 | 26,600 | 2,110 |
| 2025-04-21 | 4,185 | 4,210 | 4,175 | 4,195 | 27,900 | 2,097.50 |
| 2025-04-18 | 4,170 | 4,225 | 4,170 | 4,205 | 35,500 | 2,102.50 |
| 2025-04-17 | 4,210 | 4,215 | 4,160 | 4,170 | 33,300 | 2,085 |
| 2025-04-16 | 4,165 | 4,195 | 4,160 | 4,185 | 31,300 | 2,092.50 |
| 2025-04-15 | 4,190 | 4,200 | 4,165 | 4,165 | 29,600 | 2,082.50 |
| 2025-04-14 | 4,150 | 4,190 | 4,130 | 4,165 | 36,400 | 2,082.50 |
| 2025-04-11 | 4,110 | 4,170 | 4,065 | 4,150 | 45,000 | 2,075 |
| 2025-04-10 | 4,210 | 4,215 | 4,165 | 4,180 | 57,100 | 2,090 |
| 2025-04-09 | 4,130 | 4,155 | 4,070 | 4,125 | 52,400 | 2,062.50 |
| 2025-04-08 | 4,120 | 4,175 | 4,035 | 4,160 | 77,400 | 2,080 |
| 2025-04-07 | 3,990 | 4,050 | 3,920 | 4,010 | 102,100 | 2,005 |
| 2025-04-04 | 4,160 | 4,205 | 4,115 | 4,165 | 76,700 | 2,082.50 |
| 2025-04-03 | 4,205 | 4,270 | 4,170 | 4,230 | 74,100 | 2,115 |
| 2025-04-02 | 4,270 | 4,275 | 4,215 | 4,245 | 48,000 | 2,122.50 |
| 2025-04-01 | 4,290 | 4,365 | 4,290 | 4,290 | 42,800 | 2,145 |
| 2025-03-31 | 4,270 | 4,295 | 4,205 | 4,270 | 69,800 | 2,135 |
| 2025-03-28 | 4,340 | 4,340 | 4,280 | 4,305 | 71,100 | 2,152.50 |
| 2025-03-27 | 4,320 | 4,380 | 4,320 | 4,360 | 83,000 | 2,180 |
| 2025-03-26 | 4,330 | 4,345 | 4,300 | 4,340 | 35,800 | 2,170 |
| 2025-03-25 | 4,325 | 4,335 | 4,285 | 4,285 | 43,900 | 2,142.50 |
| 2025-03-24 | 4,335 | 4,340 | 4,305 | 4,330 | 37,400 | 2,165 |
| 2025-03-21 | 4,445 | 4,445 | 4,320 | 4,335 | 80,000 | 2,167.50 |
| 2025-03-19 | 4,425 | 4,490 | 4,410 | 4,430 | 55,100 | 2,215 |
| 2025-03-18 | 4,360 | 4,430 | 4,355 | 4,425 | 62,800 | 2,212.50 |
| 2025-03-17 | 4,305 | 4,335 | 4,305 | 4,330 | 38,100 | 2,165 |
| 2025-03-14 | 4,325 | 4,365 | 4,265 | 4,280 | 51,400 | 2,140 |
| 2025-03-13 | 4,380 | 4,425 | 4,350 | 4,355 | 71,700 | 2,177.50 |
| 2025-03-12 | 4,265 | 4,370 | 4,240 | 4,345 | 84,000 | 2,172.50 |
| 2025-03-11 | 4,285 | 4,285 | 4,180 | 4,225 | 83,300 | 2,112.50 |
| 2025-03-10 | 4,295 | 4,360 | 4,270 | 4,285 | 51,400 | 2,142.50 |
| 2025-03-07 | 4,250 | 4,295 | 4,225 | 4,285 | 42,600 | 2,142.50 |
| 2025-03-06 | 4,280 | 4,315 | 4,265 | 4,270 | 31,500 | 2,135 |
| 2025-03-05 | 4,255 | 4,280 | 4,245 | 4,255 | 30,400 | 2,127.50 |
| 2025-03-04 | 4,230 | 4,260 | 4,205 | 4,255 | 39,400 | 2,127.50 |
| 2025-03-03 | 4,230 | 4,270 | 4,200 | 4,230 | 56,600 | 2,115 |
| 2025-02-28 | 4,170 | 4,170 | 4,125 | 4,135 | 76,300 | 2,067.50 |
| 2025-02-27 | 4,190 | 4,190 | 4,130 | 4,150 | 23,500 | 2,075 |
| 2025-02-26 | 4,210 | 4,220 | 4,115 | 4,175 | 51,500 | 2,087.50 |
| 2025-02-25 | 4,185 | 4,200 | 4,160 | 4,200 | 32,500 | 2,100 |
| 2025-02-21 | 4,165 | 4,165 | 4,120 | 4,150 | 33,400 | 2,075 |
| 2025-02-20 | 4,135 | 4,150 | 4,125 | 4,150 | 26,400 | 2,075 |
| 2025-02-19 | 4,140 | 4,150 | 4,110 | 4,135 | 48,600 | 2,067.50 |
| 2025-02-18 | 4,195 | 4,205 | 4,140 | 4,150 | 43,700 | 2,075 |
| 2025-02-17 | 4,235 | 4,235 | 4,190 | 4,195 | 38,400 | 2,097.50 |
| 2025-02-14 | 4,240 | 4,245 | 4,225 | 4,235 | 16,700 | 2,117.50 |
| 2025-02-13 | 4,275 | 4,275 | 4,240 | 4,260 | 20,400 | 2,130 |
| 2025-02-12 | 4,255 | 4,265 | 4,230 | 4,230 | 27,500 | 2,115 |
| 2025-02-10 | 4,265 | 4,270 | 4,220 | 4,235 | 23,000 | 2,117.50 |
| 2025-02-07 | 4,340 | 4,340 | 4,245 | 4,265 | 45,100 | 2,132.50 |
| 2025-02-06 | 4,300 | 4,340 | 4,295 | 4,340 | 26,700 | 2,170 |
| 2025-02-05 | 4,280 | 4,360 | 4,280 | 4,300 | 60,800 | 2,150 |
| 2025-02-04 | 4,280 | 4,295 | 4,235 | 4,270 | 47,200 | 2,135 |
| 2025-02-03 | 4,265 | 4,295 | 4,255 | 4,265 | 43,500 | 2,132.50 |
| 2025-01-31 | 4,355 | 4,455 | 4,265 | 4,270 | 103,900 | 2,135 |
| 2025-01-30 | 4,280 | 4,330 | 4,255 | 4,310 | 31,000 | 2,155 |
| 2025-01-29 | 4,295 | 4,315 | 4,275 | 4,280 | 31,800 | 2,140 |
| 2025-01-28 | 4,285 | 4,305 | 4,265 | 4,305 | 27,600 | 2,152.50 |
| 2025-01-27 | 4,290 | 4,325 | 4,280 | 4,325 | 27,400 | 2,162.50 |
| 2025-01-24 | 4,280 | 4,280 | 4,240 | 4,240 | 17,600 | 2,120 |
| 2025-01-23 | 4,255 | 4,255 | 4,200 | 4,240 | 34,900 | 2,120 |
| 2025-01-22 | 4,250 | 4,265 | 4,235 | 4,250 | 24,100 | 2,125 |
| 2025-01-21 | 4,280 | 4,285 | 4,220 | 4,225 | 25,000 | 2,112.50 |
| 2025-01-20 | 4,285 | 4,300 | 4,240 | 4,255 | 41,300 | 2,127.50 |
| 2025-01-17 | 4,270 | 4,295 | 4,265 | 4,290 | 31,800 | 2,145 |
| 2025-01-16 | 4,295 | 4,310 | 4,265 | 4,270 | 52,700 | 2,135 |
| 2025-01-15 | 4,210 | 4,250 | 4,210 | 4,230 | 32,500 | 2,115 |
| 2025-01-14 | 4,280 | 4,285 | 4,220 | 4,255 | 51,100 | 2,127.50 |
| 2025-01-10 | 4,310 | 4,320 | 4,280 | 4,280 | 37,500 | 2,140 |
| 2025-01-09 | 4,250 | 4,305 | 4,250 | 4,300 | 30,800 | 2,150 |
| 2025-01-08 | 4,280 | 4,295 | 4,245 | 4,250 | 34,200 | 2,125 |
| 2025-01-07 | 4,300 | 4,310 | 4,270 | 4,295 | 36,900 | 2,147.50 |
| 2025-01-06 | 4,350 | 4,355 | 4,285 | 4,290 | 52,300 | 2,145 |
分割・併合履歴 ： [2025-09-29]1株→2株 [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株