9682 (株)DTS 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 1,169 | 1,202 | 1,166 | 1,202 | 399,900 | 1,202 |
| 2025-11-20 | 1,181 | 1,184 | 1,157 | 1,166 | 397,400 | 1,166 |
| 2025-11-19 | 1,159 | 1,177 | 1,148 | 1,169 | 457,200 | 1,169 |
| 2025-11-18 | 1,171 | 1,182 | 1,149 | 1,155 | 483,000 | 1,155 |
| 2025-11-17 | 1,166 | 1,178 | 1,158 | 1,178 | 250,500 | 1,178 |
| 2025-11-14 | 1,180 | 1,193 | 1,174 | 1,176 | 292,200 | 1,176 |
| 2025-11-13 | 1,173 | 1,194 | 1,173 | 1,185 | 290,600 | 1,185 |
| 2025-11-12 | 1,199 | 1,215 | 1,179 | 1,182 | 550,000 | 1,182 |
| 2025-11-11 | 1,199 | 1,200 | 1,169 | 1,186 | 471,100 | 1,186 |
| 2025-11-10 | 1,176 | 1,193 | 1,158 | 1,182 | 528,500 | 1,182 |
| 2025-11-07 | 1,133 | 1,176 | 1,128 | 1,176 | 1,003,500 | 1,176 |
| 2025-11-06 | 1,151 | 1,161 | 1,123 | 1,148 | 1,619,100 | 1,148 |
| 2025-11-05 | 1,296 | 1,299 | 1,256 | 1,271 | 391,000 | 1,271 |
| 2025-11-04 | 1,281 | 1,304 | 1,275 | 1,300 | 566,400 | 1,300 |
| 2025-10-31 | 1,271 | 1,288 | 1,260 | 1,286 | 533,000 | 1,286 |
| 2025-10-30 | 1,258 | 1,272 | 1,249 | 1,249 | 2,263,000 | 1,249 |
| 2025-10-29 | 1,285 | 1,293 | 1,250 | 1,250 | 491,900 | 1,250 |
| 2025-10-28 | 1,337 | 1,347 | 1,284 | 1,284 | 528,800 | 1,284 |
| 2025-10-27 | 1,328 | 1,362 | 1,328 | 1,358 | 375,000 | 1,358 |
| 2025-10-24 | 1,308 | 1,325 | 1,301 | 1,315 | 369,400 | 1,315 |
| 2025-10-23 | 1,290 | 1,320 | 1,286 | 1,315 | 384,300 | 1,315 |
| 2025-10-22 | 1,308 | 1,314 | 1,296 | 1,302 | 249,000 | 1,302 |
| 2025-10-21 | 1,290 | 1,307 | 1,280 | 1,295 | 362,400 | 1,295 |
| 2025-10-20 | 1,291 | 1,300 | 1,285 | 1,286 | 259,900 | 1,286 |
| 2025-10-17 | 1,275 | 1,278 | 1,267 | 1,268 | 221,400 | 1,268 |
| 2025-10-16 | 1,295 | 1,296 | 1,270 | 1,280 | 206,100 | 1,280 |
| 2025-10-15 | 1,275 | 1,284 | 1,266 | 1,282 | 274,500 | 1,282 |
| 2025-10-14 | 1,284 | 1,294 | 1,254 | 1,264 | 410,000 | 1,264 |
| 2025-10-10 | 1,315 | 1,325 | 1,301 | 1,302 | 241,800 | 1,302 |
| 2025-10-09 | 1,329 | 1,333 | 1,314 | 1,328 | 416,700 | 1,328 |
| 2025-10-08 | 1,330 | 1,352 | 1,327 | 1,339 | 384,100 | 1,339 |
| 2025-10-07 | 1,322 | 1,329 | 1,311 | 1,321 | 443,700 | 1,321 |
| 2025-10-06 | 1,300 | 1,318 | 1,292 | 1,315 | 404,900 | 1,315 |
| 2025-10-03 | 1,286 | 1,292 | 1,264 | 1,282 | 451,100 | 1,282 |
| 2025-10-02 | 1,311 | 1,329 | 1,278 | 1,286 | 506,800 | 1,286 |
| 2025-10-01 | 1,300 | 1,335 | 1,300 | 1,332 | 482,100 | 1,332 |
| 2025-09-30 | 1,322 | 1,332 | 1,305 | 1,310 | 570,400 | 1,310 |
| 2025-09-29 | 1,328 | 1,338 | 1,311 | 1,324 | 516,300 | 1,324 |
| 2025-09-26 | 5,330 | 5,370 | 5,290 | 5,310 | 123,900 | 1,327.50 |
| 2025-09-25 | 5,300 | 5,380 | 5,290 | 5,330 | 107,000 | 1,332.50 |
| 2025-09-24 | 5,240 | 5,310 | 5,230 | 5,300 | 88,600 | 1,325 |
| 2025-09-22 | 5,210 | 5,240 | 5,190 | 5,240 | 46,600 | 1,310 |
| 2025-09-19 | 5,240 | 5,260 | 5,150 | 5,210 | 157,700 | 1,302.50 |
| 2025-09-18 | 5,200 | 5,240 | 5,160 | 5,240 | 57,800 | 1,310 |
| 2025-09-17 | 5,210 | 5,210 | 5,120 | 5,160 | 58,600 | 1,290 |
| 2025-09-16 | 5,290 | 5,290 | 5,220 | 5,240 | 57,500 | 1,310 |
| 2025-09-12 | 5,250 | 5,290 | 5,210 | 5,290 | 83,800 | 1,322.50 |
| 2025-09-11 | 5,220 | 5,240 | 5,170 | 5,220 | 81,200 | 1,305 |
| 2025-09-10 | 5,150 | 5,240 | 5,140 | 5,240 | 61,900 | 1,310 |
| 2025-09-09 | 5,190 | 5,190 | 5,100 | 5,150 | 69,900 | 1,287.50 |
| 2025-09-08 | 5,120 | 5,150 | 5,060 | 5,140 | 91,900 | 1,285 |
| 2025-09-05 | 5,180 | 5,180 | 5,080 | 5,090 | 57,000 | 1,272.50 |
| 2025-09-04 | 5,090 | 5,160 | 5,060 | 5,150 | 62,700 | 1,287.50 |
| 2025-09-03 | 5,130 | 5,140 | 5,090 | 5,110 | 74,600 | 1,277.50 |
| 2025-09-02 | 5,230 | 5,230 | 5,120 | 5,120 | 53,700 | 1,280 |
| 2025-09-01 | 5,210 | 5,230 | 5,140 | 5,160 | 69,900 | 1,290 |
| 2025-08-29 | 5,190 | 5,260 | 5,170 | 5,220 | 84,400 | 1,305 |
| 2025-08-28 | 5,070 | 5,190 | 5,040 | 5,170 | 111,200 | 1,292.50 |
| 2025-08-27 | 5,090 | 5,100 | 5,060 | 5,070 | 47,700 | 1,267.50 |
| 2025-08-26 | 5,090 | 5,090 | 5,020 | 5,050 | 83,700 | 1,262.50 |
| 2025-08-25 | 5,080 | 5,080 | 5,020 | 5,070 | 59,700 | 1,267.50 |
| 2025-08-22 | 5,100 | 5,100 | 5,060 | 5,100 | 47,000 | 1,275 |
| 2025-08-21 | 5,100 | 5,100 | 5,050 | 5,050 | 51,700 | 1,262.50 |
| 2025-08-20 | 5,130 | 5,150 | 5,100 | 5,100 | 52,700 | 1,275 |
| 2025-08-19 | 5,100 | 5,150 | 5,080 | 5,130 | 82,800 | 1,282.50 |
| 2025-08-18 | 5,050 | 5,110 | 5,040 | 5,100 | 91,300 | 1,275 |
| 2025-08-15 | 5,160 | 5,170 | 5,010 | 5,050 | 131,800 | 1,262.50 |
| 2025-08-14 | 5,200 | 5,200 | 5,090 | 5,140 | 58,600 | 1,285 |
| 2025-08-13 | 5,200 | 5,260 | 5,190 | 5,200 | 78,600 | 1,300 |
| 2025-08-12 | 5,240 | 5,260 | 5,190 | 5,230 | 83,400 | 1,307.50 |
| 2025-08-08 | 5,200 | 5,240 | 5,150 | 5,200 | 91,400 | 1,300 |
| 2025-08-07 | 5,150 | 5,260 | 5,140 | 5,200 | 115,300 | 1,300 |
| 2025-08-06 | 5,110 | 5,180 | 5,110 | 5,140 | 106,900 | 1,285 |
| 2025-08-05 | 5,270 | 5,380 | 5,130 | 5,140 | 197,800 | 1,285 |
| 2025-08-04 | 5,000 | 5,110 | 4,995 | 5,100 | 92,000 | 1,275 |
| 2025-08-01 | 5,020 | 5,080 | 5,010 | 5,040 | 96,900 | 1,260 |
| 2025-07-31 | 4,975 | 5,030 | 4,960 | 5,020 | 76,100 | 1,255 |
| 2025-07-30 | 4,910 | 4,985 | 4,910 | 4,975 | 118,900 | 1,243.75 |
| 2025-07-29 | 4,870 | 4,895 | 4,840 | 4,895 | 113,900 | 1,223.75 |
| 2025-07-28 | 5,040 | 5,050 | 4,905 | 4,940 | 137,700 | 1,235 |
| 2025-07-25 | 4,940 | 5,060 | 4,910 | 5,040 | 128,700 | 1,260 |
| 2025-07-24 | 4,880 | 4,895 | 4,840 | 4,870 | 48,700 | 1,217.50 |
| 2025-07-23 | 4,870 | 4,875 | 4,785 | 4,835 | 98,200 | 1,208.75 |
| 2025-07-22 | 4,880 | 4,890 | 4,810 | 4,840 | 65,200 | 1,210 |
| 2025-07-18 | 4,945 | 4,955 | 4,875 | 4,875 | 47,200 | 1,218.75 |
| 2025-07-17 | 4,825 | 4,920 | 4,820 | 4,910 | 55,200 | 1,227.50 |
| 2025-07-16 | 4,895 | 4,895 | 4,840 | 4,860 | 68,000 | 1,215 |
| 2025-07-15 | 4,950 | 4,950 | 4,890 | 4,895 | 32,900 | 1,223.75 |
| 2025-07-14 | 4,855 | 4,925 | 4,840 | 4,905 | 64,000 | 1,226.25 |
| 2025-07-11 | 4,955 | 4,980 | 4,870 | 4,905 | 113,700 | 1,226.25 |
| 2025-07-10 | 4,965 | 4,985 | 4,900 | 4,975 | 183,500 | 1,243.75 |
| 2025-07-09 | 5,020 | 5,060 | 5,020 | 5,020 | 89,100 | 1,255 |
| 2025-07-08 | 5,000 | 5,050 | 4,985 | 5,030 | 94,800 | 1,257.50 |
| 2025-07-07 | 4,950 | 5,020 | 4,950 | 5,000 | 59,300 | 1,250 |
| 2025-07-04 | 4,955 | 5,000 | 4,950 | 4,950 | 56,400 | 1,237.50 |
| 2025-07-03 | 4,990 | 5,030 | 4,880 | 4,925 | 139,800 | 1,231.25 |
| 2025-07-02 | 5,080 | 5,170 | 4,990 | 4,990 | 166,100 | 1,247.50 |
| 2025-07-01 | 5,160 | 5,170 | 5,080 | 5,140 | 91,400 | 1,285 |
| 2025-06-30 | 5,160 | 5,180 | 5,150 | 5,170 | 61,100 | 1,292.50 |
| 2025-06-27 | 5,090 | 5,150 | 5,090 | 5,150 | 91,400 | 1,287.50 |
| 2025-06-26 | 5,080 | 5,110 | 5,040 | 5,100 | 104,900 | 1,275 |
| 2025-06-25 | 5,100 | 5,100 | 5,040 | 5,080 | 67,500 | 1,270 |
| 2025-06-24 | 5,110 | 5,110 | 5,050 | 5,100 | 38,700 | 1,275 |
| 2025-06-23 | 5,110 | 5,120 | 5,030 | 5,060 | 82,500 | 1,265 |
| 2025-06-20 | 5,140 | 5,160 | 5,110 | 5,110 | 155,700 | 1,277.50 |
| 2025-06-19 | 5,130 | 5,150 | 5,100 | 5,140 | 54,300 | 1,285 |
| 2025-06-18 | 5,090 | 5,150 | 5,090 | 5,130 | 60,700 | 1,282.50 |
| 2025-06-17 | 5,050 | 5,130 | 5,050 | 5,100 | 96,300 | 1,275 |
| 2025-06-16 | 5,020 | 5,070 | 5,020 | 5,050 | 85,500 | 1,262.50 |
| 2025-06-13 | 5,120 | 5,140 | 4,995 | 5,020 | 111,000 | 1,255 |
| 2025-06-12 | 5,050 | 5,100 | 5,050 | 5,080 | 91,100 | 1,270 |
| 2025-06-11 | 5,040 | 5,060 | 5,020 | 5,050 | 117,400 | 1,262.50 |
| 2025-06-10 | 4,970 | 5,040 | 4,970 | 5,010 | 137,100 | 1,252.50 |
| 2025-06-09 | 4,960 | 4,975 | 4,935 | 4,955 | 78,800 | 1,238.75 |
| 2025-06-06 | 5,000 | 5,010 | 4,940 | 4,960 | 119,700 | 1,240 |
| 2025-06-05 | 4,970 | 5,040 | 4,960 | 4,995 | 112,300 | 1,248.75 |
| 2025-06-04 | 4,970 | 5,030 | 4,930 | 4,995 | 115,800 | 1,248.75 |
| 2025-06-03 | 4,995 | 5,030 | 4,975 | 4,980 | 121,300 | 1,245 |
| 2025-06-02 | 4,925 | 4,995 | 4,925 | 4,970 | 101,100 | 1,242.50 |
| 2025-05-30 | 4,930 | 4,985 | 4,925 | 4,955 | 214,100 | 1,238.75 |
| 2025-05-29 | 4,945 | 4,975 | 4,890 | 4,930 | 118,400 | 1,232.50 |
| 2025-05-28 | 4,870 | 4,930 | 4,850 | 4,910 | 142,800 | 1,227.50 |
| 2025-05-27 | 4,855 | 4,885 | 4,845 | 4,845 | 83,800 | 1,211.25 |
| 2025-05-26 | 4,800 | 4,850 | 4,800 | 4,835 | 97,300 | 1,208.75 |
| 2025-05-23 | 4,780 | 4,815 | 4,760 | 4,800 | 79,900 | 1,200 |
| 2025-05-22 | 4,830 | 4,865 | 4,765 | 4,765 | 130,200 | 1,191.25 |
| 2025-05-21 | 4,750 | 4,790 | 4,730 | 4,770 | 134,900 | 1,192.50 |
| 2025-05-20 | 4,805 | 4,830 | 4,725 | 4,735 | 129,500 | 1,183.75 |
| 2025-05-19 | 4,725 | 4,785 | 4,715 | 4,775 | 79,900 | 1,193.75 |
| 2025-05-16 | 4,750 | 4,800 | 4,705 | 4,755 | 148,300 | 1,188.75 |
| 2025-05-15 | 4,705 | 4,750 | 4,680 | 4,720 | 102,300 | 1,180 |
| 2025-05-14 | 4,715 | 4,795 | 4,695 | 4,750 | 136,800 | 1,187.50 |
| 2025-05-13 | 4,785 | 4,835 | 4,720 | 4,740 | 138,300 | 1,185 |
| 2025-05-12 | 4,725 | 4,785 | 4,710 | 4,740 | 148,300 | 1,185 |
| 2025-05-09 | 4,700 | 4,770 | 4,680 | 4,680 | 184,700 | 1,170 |
| 2025-05-08 | 4,615 | 4,670 | 4,575 | 4,630 | 265,400 | 1,157.50 |
| 2025-05-07 | 4,555 | 4,640 | 4,550 | 4,595 | 264,700 | 1,148.75 |
| 2025-05-02 | 4,415 | 4,665 | 4,415 | 4,565 | 851,600 | 1,141.25 |
| 2025-05-01 | 4,085 | 4,170 | 4,080 | 4,095 | 149,900 | 1,023.75 |
| 2025-04-30 | 4,065 | 4,090 | 4,035 | 4,065 | 79,500 | 1,016.25 |
| 2025-04-28 | 4,035 | 4,090 | 4,035 | 4,055 | 188,600 | 1,013.75 |
| 2025-04-25 | 3,990 | 4,025 | 3,990 | 4,015 | 91,700 | 1,003.75 |
| 2025-04-24 | 3,995 | 4,000 | 3,960 | 3,970 | 81,600 | 992.50 |
| 2025-04-23 | 3,960 | 3,985 | 3,950 | 3,955 | 64,800 | 988.75 |
| 2025-04-22 | 3,895 | 3,945 | 3,880 | 3,920 | 62,900 | 980 |
| 2025-04-21 | 3,875 | 3,910 | 3,860 | 3,895 | 39,500 | 973.75 |
| 2025-04-18 | 3,865 | 3,930 | 3,855 | 3,905 | 43,200 | 976.25 |
| 2025-04-17 | 3,845 | 3,870 | 3,820 | 3,855 | 44,300 | 963.75 |
| 2025-04-16 | 3,830 | 3,870 | 3,805 | 3,835 | 52,600 | 958.75 |
| 2025-04-15 | 3,905 | 3,915 | 3,820 | 3,845 | 75,300 | 961.25 |
| 2025-04-14 | 3,900 | 3,950 | 3,870 | 3,870 | 66,400 | 967.50 |
| 2025-04-11 | 3,730 | 3,870 | 3,685 | 3,845 | 146,300 | 961.25 |
| 2025-04-10 | 3,885 | 3,960 | 3,800 | 3,940 | 155,500 | 985 |
| 2025-04-09 | 3,610 | 3,665 | 3,540 | 3,615 | 147,300 | 903.75 |
| 2025-04-08 | 3,605 | 3,720 | 3,605 | 3,650 | 96,500 | 912.50 |
| 2025-04-07 | 3,500 | 3,590 | 3,405 | 3,535 | 154,300 | 883.75 |
| 2025-04-04 | 3,740 | 3,785 | 3,650 | 3,720 | 148,400 | 930 |
| 2025-04-03 | 3,775 | 3,880 | 3,765 | 3,865 | 112,700 | 966.25 |
| 2025-04-02 | 4,005 | 4,035 | 3,935 | 3,970 | 77,200 | 992.50 |
| 2025-04-01 | 4,010 | 4,040 | 3,975 | 4,005 | 85,500 | 1,001.25 |
| 2025-03-31 | 4,055 | 4,070 | 3,975 | 3,995 | 134,700 | 998.75 |
| 2025-03-28 | 4,135 | 4,200 | 4,135 | 4,160 | 77,900 | 1,040 |
| 2025-03-27 | 4,180 | 4,245 | 4,180 | 4,225 | 114,400 | 1,056.25 |
| 2025-03-26 | 4,260 | 4,270 | 4,225 | 4,235 | 108,400 | 1,058.75 |
| 2025-03-25 | 4,255 | 4,265 | 4,215 | 4,260 | 80,300 | 1,065 |
| 2025-03-24 | 4,310 | 4,310 | 4,210 | 4,270 | 56,900 | 1,067.50 |
| 2025-03-21 | 4,305 | 4,335 | 4,275 | 4,275 | 118,100 | 1,068.75 |
| 2025-03-19 | 4,325 | 4,385 | 4,320 | 4,320 | 78,500 | 1,080 |
| 2025-03-18 | 4,235 | 4,380 | 4,235 | 4,330 | 118,000 | 1,082.50 |
| 2025-03-17 | 4,170 | 4,250 | 4,170 | 4,220 | 83,100 | 1,055 |
| 2025-03-14 | 4,145 | 4,190 | 4,125 | 4,130 | 105,400 | 1,032.50 |
| 2025-03-13 | 4,110 | 4,180 | 4,110 | 4,155 | 91,600 | 1,038.75 |
| 2025-03-12 | 4,065 | 4,150 | 4,050 | 4,140 | 85,600 | 1,035 |
| 2025-03-11 | 4,105 | 4,110 | 4,035 | 4,105 | 117,300 | 1,026.25 |
| 2025-03-10 | 4,210 | 4,235 | 4,155 | 4,160 | 65,600 | 1,040 |
| 2025-03-07 | 4,160 | 4,265 | 4,160 | 4,215 | 114,200 | 1,053.75 |
| 2025-03-06 | 4,330 | 4,350 | 4,280 | 4,300 | 81,600 | 1,075 |
| 2025-03-05 | 4,280 | 4,345 | 4,270 | 4,315 | 120,000 | 1,078.75 |
| 2025-03-04 | 4,290 | 4,295 | 4,230 | 4,230 | 69,000 | 1,057.50 |
| 2025-03-03 | 4,245 | 4,290 | 4,245 | 4,260 | 85,600 | 1,065 |
| 2025-02-28 | 4,190 | 4,245 | 4,190 | 4,205 | 275,600 | 1,051.25 |
| 2025-02-27 | 4,145 | 4,205 | 4,145 | 4,190 | 75,200 | 1,047.50 |
| 2025-02-26 | 4,155 | 4,200 | 4,120 | 4,145 | 100,200 | 1,036.25 |
| 2025-02-25 | 4,150 | 4,180 | 4,135 | 4,155 | 96,100 | 1,038.75 |
| 2025-02-21 | 4,160 | 4,230 | 4,135 | 4,190 | 145,800 | 1,047.50 |
| 2025-02-20 | 4,315 | 4,320 | 4,205 | 4,230 | 115,300 | 1,057.50 |
| 2025-02-19 | 4,405 | 4,435 | 4,365 | 4,365 | 79,700 | 1,091.25 |
| 2025-02-18 | 4,355 | 4,430 | 4,350 | 4,410 | 123,000 | 1,102.50 |
| 2025-02-17 | 4,400 | 4,435 | 4,355 | 4,355 | 75,000 | 1,088.75 |
| 2025-02-14 | 4,410 | 4,445 | 4,400 | 4,400 | 106,800 | 1,100 |
| 2025-02-13 | 4,300 | 4,440 | 4,295 | 4,410 | 176,000 | 1,102.50 |
| 2025-02-12 | 4,310 | 4,320 | 4,240 | 4,255 | 124,000 | 1,063.75 |
| 2025-02-10 | 4,275 | 4,290 | 4,250 | 4,275 | 131,600 | 1,068.75 |
| 2025-02-07 | 4,320 | 4,335 | 4,265 | 4,275 | 116,800 | 1,068.75 |
| 2025-02-06 | 4,305 | 4,310 | 4,280 | 4,305 | 99,000 | 1,076.25 |
| 2025-02-05 | 4,255 | 4,280 | 4,245 | 4,280 | 95,900 | 1,070 |
| 2025-02-04 | 4,260 | 4,305 | 4,245 | 4,260 | 87,400 | 1,065 |
| 2025-02-03 | 4,235 | 4,280 | 4,210 | 4,225 | 114,800 | 1,056.25 |
| 2025-01-31 | 4,240 | 4,270 | 4,225 | 4,245 | 107,300 | 1,061.25 |
| 2025-01-30 | 4,235 | 4,270 | 4,200 | 4,245 | 219,200 | 1,061.25 |
| 2025-01-29 | 4,255 | 4,305 | 4,225 | 4,245 | 143,700 | 1,061.25 |
| 2025-01-28 | 4,195 | 4,250 | 4,175 | 4,240 | 158,800 | 1,060 |
| 2025-01-27 | 4,135 | 4,195 | 4,135 | 4,195 | 108,500 | 1,048.75 |
| 2025-01-24 | 4,100 | 4,160 | 4,095 | 4,135 | 108,100 | 1,033.75 |
| 2025-01-23 | 4,065 | 4,100 | 4,060 | 4,085 | 77,300 | 1,021.25 |
| 2025-01-22 | 4,100 | 4,125 | 4,070 | 4,075 | 106,500 | 1,018.75 |
| 2025-01-21 | 4,080 | 4,085 | 4,055 | 4,075 | 67,000 | 1,018.75 |
| 2025-01-20 | 4,025 | 4,075 | 4,025 | 4,050 | 59,300 | 1,012.50 |
| 2025-01-17 | 4,040 | 4,050 | 3,990 | 4,025 | 76,500 | 1,006.25 |
| 2025-01-16 | 4,060 | 4,105 | 4,060 | 4,060 | 90,600 | 1,015 |
| 2025-01-15 | 4,060 | 4,080 | 4,030 | 4,060 | 92,500 | 1,015 |
| 2025-01-14 | 4,095 | 4,125 | 4,025 | 4,060 | 101,300 | 1,015 |
| 2025-01-10 | 4,130 | 4,140 | 4,100 | 4,100 | 85,500 | 1,025 |
| 2025-01-09 | 4,175 | 4,180 | 4,135 | 4,150 | 89,700 | 1,037.50 |
| 2025-01-08 | 4,205 | 4,205 | 4,140 | 4,180 | 102,800 | 1,045 |
| 2025-01-07 | 4,160 | 4,230 | 4,155 | 4,210 | 123,600 | 1,052.50 |
| 2025-01-06 | 4,240 | 4,255 | 4,130 | 4,130 | 125,000 | 1,032.50 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株