9687 (株)KSK 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 | 5,180 | 5,210 | 5,130 | 5,180 | 1,500 | 5,180 |
| 2025-12-09 | 5,290 | 5,290 | 5,130 | 5,180 | 3,800 | 5,180 |
| 2025-12-08 | 5,380 | 5,380 | 5,180 | 5,320 | 6,700 | 5,320 |
| 2025-12-05 | 5,340 | 5,430 | 5,340 | 5,430 | 1,500 | 5,430 |
| 2025-12-04 | 5,360 | 5,410 | 5,360 | 5,380 | 1,800 | 5,380 |
| 2025-12-03 | 5,380 | 5,440 | 5,360 | 5,380 | 1,000 | 5,380 |
| 2025-12-02 | 5,390 | 5,420 | 5,380 | 5,420 | 2,600 | 5,420 |
| 2025-12-01 | 5,480 | 5,480 | 5,370 | 5,440 | 3,300 | 5,440 |
| 2025-11-28 | 5,530 | 5,560 | 5,520 | 5,520 | 1,100 | 5,520 |
| 2025-11-27 | 5,500 | 5,600 | 5,470 | 5,530 | 3,900 | 5,530 |
| 2025-11-26 | 5,400 | 5,500 | 5,390 | 5,460 | 3,300 | 5,460 |
| 2025-11-25 | 5,390 | 5,410 | 5,360 | 5,360 | 5,400 | 5,360 |
| 2025-11-21 | 5,350 | 5,400 | 5,290 | 5,400 | 2,200 | 5,400 |
| 2025-11-20 | 5,360 | 5,400 | 5,320 | 5,350 | 4,700 | 5,350 |
| 2025-11-19 | 5,200 | 5,350 | 5,200 | 5,350 | 5,300 | 5,350 |
| 2025-11-18 | 5,300 | 5,340 | 5,150 | 5,180 | 12,300 | 5,180 |
| 2025-11-17 | 5,430 | 5,480 | 5,360 | 5,370 | 3,200 | 5,370 |
| 2025-11-14 | 5,490 | 5,500 | 5,420 | 5,430 | 4,600 | 5,430 |
| 2025-11-13 | 5,480 | 5,600 | 5,430 | 5,590 | 5,700 | 5,590 |
| 2025-11-12 | 5,540 | 5,540 | 5,400 | 5,480 | 7,500 | 5,480 |
| 2025-11-11 | 5,650 | 5,670 | 5,630 | 5,630 | 1,400 | 5,630 |
| 2025-11-10 | 5,590 | 5,660 | 5,530 | 5,650 | 3,700 | 5,650 |
| 2025-11-07 | 5,700 | 5,700 | 5,560 | 5,610 | 10,300 | 5,610 |
| 2025-11-06 | 5,600 | 5,810 | 5,600 | 5,740 | 11,500 | 5,740 |
| 2025-11-05 | 5,560 | 5,560 | 5,380 | 5,550 | 12,700 | 5,550 |
| 2025-11-04 | 5,350 | 5,690 | 5,280 | 5,490 | 26,200 | 5,490 |
| 2025-10-31 | 5,130 | 5,300 | 5,050 | 5,280 | 31,900 | 5,280 |
| 2025-10-30 | 5,070 | 5,080 | 4,960 | 4,960 | 9,800 | 4,960 |
| 2025-10-29 | 5,180 | 5,200 | 5,100 | 5,100 | 3,600 | 5,100 |
| 2025-10-28 | 5,270 | 5,270 | 5,160 | 5,160 | 3,600 | 5,160 |
| 2025-10-27 | 5,290 | 5,300 | 5,230 | 5,270 | 2,600 | 5,270 |
| 2025-10-24 | 5,160 | 5,250 | 5,120 | 5,250 | 4,100 | 5,250 |
| 2025-10-23 | 5,190 | 5,190 | 5,110 | 5,140 | 3,800 | 5,140 |
| 2025-10-22 | 5,180 | 5,190 | 5,140 | 5,190 | 2,900 | 5,190 |
| 2025-10-21 | 5,350 | 5,350 | 5,130 | 5,130 | 13,600 | 5,130 |
| 2025-10-20 | 5,310 | 5,370 | 5,210 | 5,330 | 16,700 | 5,330 |
| 2025-10-17 | 5,030 | 5,050 | 4,940 | 5,010 | 5,400 | 5,010 |
| 2025-10-16 | 5,000 | 5,130 | 4,990 | 5,030 | 10,900 | 5,030 |
| 2025-10-15 | 4,785 | 4,945 | 4,770 | 4,945 | 8,700 | 4,945 |
| 2025-10-14 | 4,795 | 4,860 | 4,725 | 4,750 | 9,600 | 4,750 |
| 2025-10-10 | 4,850 | 4,875 | 4,785 | 4,855 | 11,600 | 4,855 |
| 2025-10-09 | 4,865 | 4,865 | 4,765 | 4,810 | 7,000 | 4,810 |
| 2025-10-08 | 4,900 | 4,990 | 4,795 | 4,855 | 24,700 | 4,855 |
| 2025-10-07 | 4,570 | 4,840 | 4,500 | 4,760 | 44,700 | 4,760 |
| 2025-10-06 | 4,270 | 4,305 | 4,245 | 4,290 | 3,000 | 4,290 |
| 2025-10-03 | 4,300 | 4,300 | 4,245 | 4,260 | 1,600 | 4,260 |
| 2025-10-02 | 4,295 | 4,295 | 4,250 | 4,250 | 1,600 | 4,250 |
| 2025-10-01 | 4,315 | 4,315 | 4,230 | 4,245 | 9,500 | 4,245 |
| 2025-09-30 | 4,335 | 4,340 | 4,325 | 4,340 | 700 | 4,340 |
| 2025-09-29 | 4,310 | 4,365 | 4,310 | 4,365 | 1,900 | 4,365 |
| 2025-09-26 | 4,335 | 4,370 | 4,315 | 4,315 | 5,400 | 4,315 |
| 2025-09-25 | 4,380 | 4,380 | 4,325 | 4,335 | 2,600 | 4,335 |
| 2025-09-24 | 4,360 | 4,380 | 4,360 | 4,380 | 2,400 | 4,380 |
| 2025-09-22 | 4,345 | 4,390 | 4,345 | 4,360 | 4,100 | 4,360 |
| 2025-09-19 | 4,370 | 4,370 | 4,205 | 4,345 | 6,100 | 4,345 |
| 2025-09-18 | 4,355 | 4,370 | 4,320 | 4,355 | 2,600 | 4,355 |
| 2025-09-17 | 4,350 | 4,350 | 4,300 | 4,340 | 5,000 | 4,340 |
| 2025-09-16 | 4,340 | 4,375 | 4,325 | 4,350 | 3,800 | 4,350 |
| 2025-09-12 | 4,400 | 4,400 | 4,340 | 4,350 | 1,500 | 4,350 |
| 2025-09-11 | 4,330 | 4,370 | 4,310 | 4,370 | 1,400 | 4,370 |
| 2025-09-10 | 4,320 | 4,370 | 4,290 | 4,315 | 5,900 | 4,315 |
| 2025-09-09 | 4,255 | 4,380 | 4,255 | 4,275 | 7,500 | 4,275 |
| 2025-09-08 | 4,245 | 4,290 | 4,235 | 4,255 | 14,200 | 4,255 |
| 2025-09-05 | 4,245 | 4,260 | 4,245 | 4,245 | 1,700 | 4,245 |
| 2025-09-04 | 4,260 | 4,300 | 4,245 | 4,245 | 5,200 | 4,245 |
| 2025-09-03 | 4,320 | 4,335 | 4,300 | 4,310 | 3,800 | 4,310 |
| 2025-09-02 | 4,350 | 4,360 | 4,275 | 4,320 | 15,000 | 4,320 |
| 2025-09-01 | 4,275 | 4,275 | 4,245 | 4,250 | 3,300 | 4,250 |
| 2025-08-29 | 4,250 | 4,295 | 4,245 | 4,275 | 3,000 | 4,275 |
| 2025-08-28 | 4,305 | 4,305 | 4,245 | 4,265 | 3,900 | 4,265 |
| 2025-08-27 | 4,275 | 4,305 | 4,265 | 4,305 | 1,800 | 4,305 |
| 2025-08-26 | 4,335 | 4,335 | 4,285 | 4,285 | 2,700 | 4,285 |
| 2025-08-25 | 4,380 | 4,380 | 4,320 | 4,330 | 2,300 | 4,330 |
| 2025-08-22 | 4,415 | 4,425 | 4,315 | 4,355 | 3,800 | 4,355 |
| 2025-08-21 | 4,320 | 4,395 | 4,255 | 4,395 | 3,600 | 4,395 |
| 2025-08-20 | 4,420 | 4,430 | 4,320 | 4,320 | 5,500 | 4,320 |
| 2025-08-19 | 4,445 | 4,450 | 4,360 | 4,430 | 6,000 | 4,430 |
| 2025-08-18 | 4,245 | 4,385 | 4,235 | 4,385 | 13,500 | 4,385 |
| 2025-08-15 | 4,320 | 4,320 | 4,220 | 4,225 | 10,400 | 4,225 |
| 2025-08-14 | 4,350 | 4,360 | 4,305 | 4,320 | 5,400 | 4,320 |
| 2025-08-13 | 4,410 | 4,480 | 4,345 | 4,390 | 5,700 | 4,390 |
| 2025-08-12 | 4,595 | 4,595 | 4,400 | 4,420 | 11,100 | 4,420 |
| 2025-08-08 | 4,600 | 4,620 | 4,560 | 4,560 | 4,500 | 4,560 |
| 2025-08-07 | 4,500 | 4,600 | 4,500 | 4,580 | 3,900 | 4,580 |
| 2025-08-06 | 4,465 | 4,720 | 4,415 | 4,500 | 10,100 | 4,500 |
| 2025-08-05 | 4,455 | 4,470 | 4,405 | 4,430 | 11,200 | 4,430 |
| 2025-08-04 | 4,430 | 4,500 | 4,405 | 4,455 | 9,400 | 4,455 |
| 2025-08-01 | 4,450 | 4,605 | 4,315 | 4,490 | 33,900 | 4,490 |
| 2025-07-31 | 4,020 | 4,465 | 4,020 | 4,450 | 43,500 | 4,450 |
| 2025-07-30 | 4,015 | 4,045 | 4,015 | 4,045 | 800 | 4,045 |
| 2025-07-29 | 4,055 | 4,055 | 4,010 | 4,015 | 3,600 | 4,015 |
| 2025-07-28 | 4,150 | 4,170 | 4,085 | 4,085 | 6,800 | 4,085 |
| 2025-07-25 | 4,080 | 4,135 | 4,055 | 4,130 | 7,200 | 4,130 |
| 2025-07-24 | 4,125 | 4,125 | 4,020 | 4,080 | 5,500 | 4,080 |
| 2025-07-23 | 4,025 | 4,125 | 4,010 | 4,110 | 8,800 | 4,110 |
| 2025-07-22 | 3,895 | 3,970 | 3,895 | 3,970 | 3,300 | 3,970 |
| 2025-07-18 | 3,930 | 3,930 | 3,885 | 3,885 | 4,000 | 3,885 |
| 2025-07-17 | 3,890 | 3,930 | 3,880 | 3,930 | 2,900 | 3,930 |
| 2025-07-16 | 3,925 | 3,930 | 3,890 | 3,930 | 2,400 | 3,930 |
| 2025-07-15 | 3,950 | 3,950 | 3,915 | 3,935 | 1,500 | 3,935 |
| 2025-07-14 | 3,910 | 3,950 | 3,910 | 3,950 | 2,200 | 3,950 |
| 2025-07-11 | 3,905 | 3,920 | 3,900 | 3,910 | 1,800 | 3,910 |
| 2025-07-10 | 3,885 | 3,970 | 3,885 | 3,905 | 4,500 | 3,905 |
| 2025-07-09 | 3,785 | 3,885 | 3,785 | 3,885 | 4,300 | 3,885 |
| 2025-07-08 | 3,755 | 3,810 | 3,755 | 3,785 | 1,700 | 3,785 |
| 2025-07-07 | 3,730 | 3,765 | 3,720 | 3,745 | 3,000 | 3,745 |
| 2025-07-04 | 3,785 | 3,785 | 3,760 | 3,765 | 3,500 | 3,765 |
| 2025-07-03 | 3,870 | 3,870 | 3,765 | 3,785 | 4,700 | 3,785 |
| 2025-07-02 | 3,865 | 3,930 | 3,850 | 3,860 | 11,600 | 3,860 |
| 2025-07-01 | 3,900 | 3,900 | 3,815 | 3,815 | 5,400 | 3,815 |
| 2025-06-30 | 3,935 | 3,995 | 3,850 | 3,890 | 9,500 | 3,890 |
| 2025-06-27 | 3,880 | 3,980 | 3,880 | 3,975 | 5,900 | 3,975 |
| 2025-06-26 | 3,790 | 3,875 | 3,790 | 3,865 | 10,900 | 3,865 |
| 2025-06-25 | 3,720 | 3,760 | 3,720 | 3,760 | 6,800 | 3,760 |
| 2025-06-24 | 3,655 | 3,705 | 3,655 | 3,705 | 4,500 | 3,705 |
| 2025-06-23 | 3,690 | 3,745 | 3,650 | 3,650 | 5,100 | 3,650 |
| 2025-06-20 | 3,760 | 3,790 | 3,730 | 3,730 | 3,600 | 3,730 |
| 2025-06-19 | 3,740 | 3,800 | 3,740 | 3,760 | 5,100 | 3,760 |
| 2025-06-18 | 3,700 | 3,745 | 3,655 | 3,740 | 6,100 | 3,740 |
| 2025-06-17 | 3,615 | 3,695 | 3,615 | 3,655 | 3,000 | 3,655 |
| 2025-06-16 | 3,650 | 3,680 | 3,615 | 3,615 | 2,900 | 3,615 |
| 2025-06-13 | 3,690 | 3,710 | 3,650 | 3,650 | 6,400 | 3,650 |
| 2025-06-12 | 3,600 | 3,685 | 3,580 | 3,640 | 5,700 | 3,640 |
| 2025-06-11 | 3,510 | 3,580 | 3,505 | 3,580 | 2,000 | 3,580 |
| 2025-06-10 | 3,580 | 3,650 | 3,500 | 3,510 | 6,000 | 3,510 |
| 2025-06-09 | 3,545 | 3,550 | 3,535 | 3,540 | 2,100 | 3,540 |
| 2025-06-06 | 3,515 | 3,540 | 3,515 | 3,520 | 3,700 | 3,520 |
| 2025-06-05 | 3,510 | 3,540 | 3,400 | 3,480 | 4,500 | 3,480 |
| 2025-06-04 | 3,470 | 3,540 | 3,470 | 3,510 | 4,100 | 3,510 |
| 2025-06-03 | 3,460 | 3,540 | 3,460 | 3,470 | 8,200 | 3,470 |
| 2025-06-02 | 3,445 | 3,455 | 3,425 | 3,455 | 2,400 | 3,455 |
| 2025-05-30 | 3,370 | 3,420 | 3,330 | 3,420 | 2,100 | 3,420 |
| 2025-05-29 | 3,420 | 3,465 | 3,390 | 3,395 | 4,900 | 3,395 |
| 2025-05-28 | 3,430 | 3,440 | 3,385 | 3,385 | 3,200 | 3,385 |
| 2025-05-27 | 3,355 | 3,450 | 3,355 | 3,400 | 13,200 | 3,400 |
| 2025-05-26 | 3,270 | 3,325 | 3,250 | 3,325 | 7,100 | 3,325 |
| 2025-05-23 | 3,290 | 3,295 | 3,250 | 3,270 | 4,000 | 3,270 |
| 2025-05-22 | 3,275 | 3,275 | 3,255 | 3,275 | 1,500 | 3,275 |
| 2025-05-21 | 3,270 | 3,280 | 3,260 | 3,280 | 6,500 | 3,280 |
| 2025-05-20 | 3,315 | 3,320 | 3,275 | 3,300 | 6,100 | 3,300 |
| 2025-05-19 | 3,290 | 3,320 | 3,290 | 3,310 | 2,800 | 3,310 |
| 2025-05-16 | 3,315 | 3,315 | 3,270 | 3,290 | 3,100 | 3,290 |
| 2025-05-15 | 3,330 | 3,330 | 3,300 | 3,310 | 5,400 | 3,310 |
| 2025-05-14 | 3,310 | 3,315 | 3,295 | 3,300 | 1,700 | 3,300 |
| 2025-05-13 | 3,330 | 3,340 | 3,305 | 3,325 | 5,500 | 3,325 |
| 2025-05-12 | 3,320 | 3,325 | 3,295 | 3,325 | 4,600 | 3,325 |
| 2025-05-09 | 3,335 | 3,340 | 3,300 | 3,300 | 8,000 | 3,300 |
| 2025-05-08 | 3,345 | 3,375 | 3,310 | 3,325 | 7,400 | 3,325 |
| 2025-05-07 | 3,330 | 3,380 | 3,300 | 3,300 | 13,700 | 3,300 |
| 2025-05-02 | 3,340 | 3,340 | 3,315 | 3,320 | 1,900 | 3,320 |
| 2025-05-01 | 3,350 | 3,400 | 3,250 | 3,315 | 15,200 | 3,315 |
| 2025-04-30 | 3,025 | 3,375 | 3,015 | 3,375 | 19,700 | 3,375 |
| 2025-04-28 | 3,005 | 3,025 | 2,941 | 3,025 | 7,600 | 3,025 |
| 2025-04-25 | 3,020 | 3,020 | 3,005 | 3,010 | 900 | 3,010 |
| 2025-04-24 | 3,040 | 3,095 | 2,925 | 3,010 | 9,300 | 3,010 |
| 2025-04-23 | 3,055 | 3,055 | 3,010 | 3,020 | 1,000 | 3,020 |
| 2025-04-22 | 3,035 | 3,045 | 3,005 | 3,005 | 1,700 | 3,005 |
| 2025-04-21 | 3,030 | 3,035 | 3,005 | 3,035 | 2,800 | 3,035 |
| 2025-04-18 | 3,005 | 3,035 | 3,005 | 3,035 | 1,200 | 3,035 |
| 2025-04-17 | 3,045 | 3,045 | 3,000 | 3,000 | 1,600 | 3,000 |
| 2025-04-16 | 3,030 | 3,040 | 3,020 | 3,040 | 1,600 | 3,040 |
| 2025-04-15 | 2,980 | 3,000 | 2,980 | 3,000 | 1,200 | 3,000 |
| 2025-04-14 | 2,914 | 2,964 | 2,914 | 2,944 | 1,700 | 2,944 |
| 2025-04-11 | 2,970 | 3,000 | 2,891 | 2,913 | 5,100 | 2,913 |
| 2025-04-10 | 2,999 | 3,030 | 2,954 | 2,970 | 1,400 | 2,970 |
| 2025-04-09 | 2,850 | 2,950 | 2,850 | 2,901 | 3,700 | 2,901 |
| 2025-04-08 | 2,765 | 2,950 | 2,765 | 2,950 | 5,500 | 2,950 |
| 2025-04-07 | 2,700 | 2,741 | 2,660 | 2,715 | 4,200 | 2,715 |
| 2025-04-04 | 2,985 | 2,990 | 2,886 | 2,886 | 5,400 | 2,886 |
| 2025-04-03 | 3,000 | 3,020 | 2,999 | 3,000 | 4,000 | 3,000 |
| 2025-04-02 | 3,085 | 3,085 | 3,020 | 3,020 | 3,400 | 3,020 |
| 2025-04-01 | 3,135 | 3,135 | 3,075 | 3,075 | 500 | 3,075 |
| 2025-03-31 | 3,160 | 3,180 | 3,070 | 3,135 | 3,000 | 3,135 |
| 2025-03-28 | 3,035 | 3,190 | 3,035 | 3,160 | 13,200 | 3,160 |
| 2025-03-27 | 3,360 | 3,365 | 3,340 | 3,365 | 5,200 | 3,365 |
| 2025-03-26 | 3,350 | 3,390 | 3,340 | 3,360 | 4,300 | 3,360 |
| 2025-03-25 | 3,395 | 3,395 | 3,275 | 3,350 | 5,400 | 3,350 |
| 2025-03-24 | 3,390 | 3,410 | 3,390 | 3,395 | 3,100 | 3,395 |
| 2025-03-21 | 3,340 | 3,380 | 3,340 | 3,380 | 3,900 | 3,380 |
| 2025-03-19 | 3,340 | 3,340 | 3,305 | 3,340 | 2,100 | 3,340 |
| 2025-03-18 | 3,325 | 3,330 | 3,315 | 3,320 | 1,500 | 3,320 |
| 2025-03-17 | 3,300 | 3,310 | 3,295 | 3,310 | 1,700 | 3,310 |
| 2025-03-14 | 3,290 | 3,300 | 3,280 | 3,280 | 1,900 | 3,280 |
| 2025-03-13 | 3,270 | 3,275 | 3,250 | 3,270 | 1,000 | 3,270 |
| 2025-03-12 | 3,290 | 3,290 | 3,240 | 3,260 | 1,000 | 3,260 |
| 2025-03-11 | 3,265 | 3,285 | 3,230 | 3,240 | 3,400 | 3,240 |
| 2025-03-10 | 3,210 | 3,255 | 3,205 | 3,230 | 1,600 | 3,230 |
| 2025-03-07 | 3,200 | 3,210 | 3,175 | 3,210 | 2,300 | 3,210 |
| 2025-03-06 | 3,215 | 3,215 | 3,210 | 3,210 | 1,000 | 3,210 |
| 2025-03-05 | 3,195 | 3,300 | 3,170 | 3,200 | 5,100 | 3,200 |
| 2025-03-04 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 3,195 |
| 2025-03-03 | 3,205 | 3,230 | 3,165 | 3,165 | 2,100 | 3,165 |
| 2025-02-28 | 3,240 | 3,240 | 3,170 | 3,205 | 1,200 | 3,205 |
| 2025-02-27 | 3,165 | 3,240 | 3,165 | 3,240 | 2,000 | 3,240 |
| 2025-02-26 | 3,180 | 3,200 | 3,175 | 3,185 | 1,300 | 3,185 |
| 2025-02-25 | 3,175 | 3,220 | 3,175 | 3,185 | 2,100 | 3,185 |
| 2025-02-21 | 3,180 | 3,245 | 3,180 | 3,195 | 2,000 | 3,195 |
| 2025-02-20 | 3,190 | 3,215 | 3,180 | 3,180 | 1,600 | 3,180 |
| 2025-02-19 | 3,210 | 3,210 | 3,205 | 3,205 | 900 | 3,205 |
| 2025-02-18 | 3,220 | 3,250 | 3,220 | 3,230 | 1,100 | 3,230 |
| 2025-02-17 | 3,195 | 3,250 | 3,180 | 3,240 | 2,200 | 3,240 |
| 2025-02-14 | 3,175 | 3,195 | 3,155 | 3,195 | 2,400 | 3,195 |
| 2025-02-13 | 3,170 | 3,185 | 3,160 | 3,175 | 1,900 | 3,175 |
| 2025-02-12 | 3,185 | 3,185 | 3,165 | 3,165 | 1,000 | 3,165 |
| 2025-02-10 | 3,250 | 3,250 | 3,200 | 3,200 | 3,200 | 3,200 |
| 2025-02-07 | 3,320 | 3,320 | 3,270 | 3,270 | 2,300 | 3,270 |
| 2025-02-06 | 3,370 | 3,370 | 3,315 | 3,350 | 2,300 | 3,350 |
| 2025-02-05 | 3,410 | 3,410 | 3,390 | 3,395 | 700 | 3,395 |
| 2025-02-04 | 3,365 | 3,395 | 3,350 | 3,390 | 6,000 | 3,390 |
| 2025-02-03 | 3,220 | 3,325 | 3,220 | 3,315 | 3,800 | 3,315 |
| 2025-01-31 | 3,225 | 3,360 | 3,225 | 3,360 | 3,100 | 3,360 |
| 2025-01-30 | 3,215 | 3,215 | 3,215 | 3,215 | 600 | 3,215 |
| 2025-01-29 | 3,225 | 3,225 | 3,180 | 3,220 | 1,600 | 3,220 |
| 2025-01-28 | 3,160 | 3,240 | 3,150 | 3,155 | 2,500 | 3,155 |
| 2025-01-27 | 3,140 | 3,290 | 3,105 | 3,185 | 7,000 | 3,185 |
| 2025-01-24 | 3,050 | 3,080 | 3,050 | 3,070 | 1,600 | 3,070 |
| 2025-01-23 | 3,060 | 3,060 | 3,035 | 3,040 | 1,500 | 3,040 |
| 2025-01-22 | 3,015 | 3,030 | 3,015 | 3,030 | 1,100 | 3,030 |
| 2025-01-21 | 3,005 | 3,005 | 3,000 | 3,000 | 600 | 3,000 |
| 2025-01-20 | 3,010 | 3,015 | 3,005 | 3,005 | 1,100 | 3,005 |
| 2025-01-17 | 3,030 | 3,030 | 3,010 | 3,010 | 1,000 | 3,010 |
| 2025-01-16 | 3,035 | 3,035 | 3,015 | 3,030 | 500 | 3,030 |
| 2025-01-15 | 3,015 | 3,015 | 3,015 | 3,015 | 300 | 3,015 |
| 2025-01-14 | 3,025 | 3,060 | 3,015 | 3,015 | 1,700 | 3,015 |
| 2025-01-10 | 3,080 | 3,080 | 3,005 | 3,020 | 3,000 | 3,020 |
| 2025-01-09 | 3,060 | 3,080 | 3,050 | 3,080 | 900 | 3,080 |
| 2025-01-08 | 3,080 | 3,080 | 3,060 | 3,060 | 1,200 | 3,060 |
| 2025-01-07 | 3,050 | 3,070 | 3,050 | 3,065 | 1,600 | 3,065 |
| 2025-01-06 | 3,020 | 3,040 | 3,020 | 3,030 | 1,700 | 3,030 |
分割・併合履歴 ： [1991-03-26]1株→1.1株