9691 (株)両毛システムズ 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 | 4,395 | 4,435 | 4,380 | 4,400 | 2,600 | 4,400 |
| 2025-12-11 | 4,505 | 4,510 | 4,370 | 4,465 | 2,100 | 4,465 |
| 2025-12-10 | 4,420 | 4,440 | 4,325 | 4,440 | 1,000 | 4,440 |
| 2025-12-09 | 4,610 | 4,610 | 4,325 | 4,450 | 4,900 | 4,450 |
| 2025-12-08 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 4,620 |
| 2025-12-05 | 4,595 | 4,640 | 4,595 | 4,635 | 400 | 4,635 |
| 2025-12-04 | 4,635 | 4,635 | 4,550 | 4,625 | 1,000 | 4,625 |
| 2025-12-03 | 4,650 | 4,650 | 4,580 | 4,635 | 1,100 | 4,635 |
| 2025-12-02 | 4,625 | 4,690 | 4,605 | 4,650 | 800 | 4,650 |
| 2025-12-01 | 4,680 | 4,700 | 4,610 | 4,660 | 1,400 | 4,660 |
| 2025-11-28 | 4,735 | 4,735 | 4,605 | 4,725 | 800 | 4,725 |
| 2025-11-27 | 4,680 | 4,745 | 4,675 | 4,740 | 3,400 | 4,740 |
| 2025-11-26 | 4,570 | 4,750 | 4,570 | 4,690 | 2,200 | 4,690 |
| 2025-11-25 | 4,570 | 4,570 | 4,530 | 4,555 | 1,700 | 4,555 |
| 2025-11-21 | 4,445 | 4,570 | 4,440 | 4,570 | 3,200 | 4,570 |
| 2025-11-20 | 4,450 | 4,450 | 4,400 | 4,445 | 500 | 4,445 |
| 2025-11-19 | 4,425 | 4,460 | 4,375 | 4,380 | 3,800 | 4,380 |
| 2025-11-18 | 4,310 | 4,335 | 4,305 | 4,335 | 1,100 | 4,335 |
| 2025-11-17 | 4,330 | 4,365 | 4,315 | 4,365 | 800 | 4,365 |
| 2025-11-14 | 4,305 | 4,425 | 4,305 | 4,390 | 1,700 | 4,390 |
| 2025-11-13 | 4,360 | 4,360 | 4,350 | 4,350 | 200 | 4,350 |
| 2025-11-12 | 4,355 | 4,360 | 4,340 | 4,355 | 1,100 | 4,355 |
| 2025-11-11 | 4,305 | 4,360 | 4,305 | 4,355 | 3,100 | 4,355 |
| 2025-11-10 | 4,285 | 4,335 | 4,270 | 4,335 | 1,000 | 4,335 |
| 2025-11-07 | 4,380 | 4,380 | 4,330 | 4,355 | 1,100 | 4,355 |
| 2025-11-06 | 4,380 | 4,380 | 4,310 | 4,380 | 400 | 4,380 |
| 2025-11-05 | 4,300 | 4,390 | 4,265 | 4,375 | 2,900 | 4,375 |
| 2025-11-04 | 4,365 | 4,365 | 4,235 | 4,335 | 2,300 | 4,335 |
| 2025-10-31 | 4,215 | 4,405 | 4,215 | 4,365 | 4,800 | 4,365 |
| 2025-10-30 | 4,215 | 4,220 | 4,120 | 4,200 | 2,800 | 4,200 |
| 2025-10-29 | 4,445 | 4,650 | 4,160 | 4,215 | 10,700 | 4,215 |
| 2025-10-28 | 4,495 | 4,660 | 4,255 | 4,440 | 25,900 | 4,440 |
| 2025-10-27 | 4,385 | 4,500 | 4,375 | 4,480 | 4,100 | 4,480 |
| 2025-10-24 | 4,265 | 4,400 | 4,255 | 4,360 | 5,100 | 4,360 |
| 2025-10-23 | 4,230 | 4,250 | 4,230 | 4,250 | 1,200 | 4,250 |
| 2025-10-22 | 4,090 | 4,230 | 4,090 | 4,230 | 2,100 | 4,230 |
| 2025-10-21 | 3,990 | 4,090 | 3,990 | 4,085 | 2,400 | 4,085 |
| 2025-10-20 | 3,960 | 4,040 | 3,960 | 3,980 | 1,100 | 3,980 |
| 2025-10-17 | 4,015 | 4,065 | 3,960 | 3,960 | 1,200 | 3,960 |
| 2025-10-16 | 3,990 | 4,085 | 3,990 | 4,085 | 800 | 4,085 |
| 2025-10-15 | 3,965 | 4,060 | 3,965 | 4,060 | 1,100 | 4,060 |
| 2025-10-14 | 3,920 | 4,030 | 3,900 | 3,970 | 2,400 | 3,970 |
| 2025-10-10 | 4,105 | 4,130 | 4,020 | 4,050 | 3,800 | 4,050 |
| 2025-10-09 | 4,265 | 4,330 | 4,095 | 4,135 | 7,400 | 4,135 |
| 2025-10-08 | 4,305 | 4,335 | 4,260 | 4,335 | 2,400 | 4,335 |
| 2025-10-07 | 4,295 | 4,395 | 4,275 | 4,350 | 1,100 | 4,350 |
| 2025-10-06 | 4,465 | 4,465 | 4,280 | 4,360 | 5,100 | 4,360 |
| 2025-10-03 | 4,405 | 4,470 | 4,400 | 4,450 | 1,500 | 4,450 |
| 2025-10-02 | - | - | - | 4,475 | - | 4,475 |
| 2025-10-01 | 4,480 | 4,530 | 4,380 | 4,475 | 7,300 | 4,475 |
| 2025-09-30 | 4,550 | 4,560 | 4,420 | 4,505 | 1,700 | 4,505 |
| 2025-09-29 | 4,420 | 4,570 | 4,345 | 4,480 | 5,400 | 4,480 |
| 2025-09-26 | 4,210 | 4,325 | 4,210 | 4,325 | 2,800 | 4,325 |
| 2025-09-25 | 4,200 | 4,300 | 4,195 | 4,200 | 5,500 | 4,200 |
| 2025-09-24 | 4,190 | 4,195 | 4,190 | 4,195 | 1,100 | 4,195 |
| 2025-09-22 | 4,055 | 4,190 | 4,055 | 4,190 | 4,800 | 4,190 |
| 2025-09-19 | 4,115 | 4,115 | 4,050 | 4,050 | 2,100 | 4,050 |
| 2025-09-18 | 4,135 | 4,200 | 4,055 | 4,095 | 11,000 | 4,095 |
| 2025-09-17 | 3,880 | 4,115 | 3,835 | 4,100 | 18,100 | 4,100 |
| 2025-09-16 | 3,905 | 3,910 | 3,835 | 3,900 | 3,200 | 3,900 |
| 2025-09-12 | 3,750 | 3,880 | 3,750 | 3,880 | 2,700 | 3,880 |
| 2025-09-11 | 3,770 | 3,785 | 3,715 | 3,755 | 2,200 | 3,755 |
| 2025-09-10 | 3,810 | 3,845 | 3,725 | 3,805 | 800 | 3,805 |
| 2025-09-09 | 3,830 | 3,830 | 3,805 | 3,810 | 300 | 3,810 |
| 2025-09-08 | - | - | - | 3,885 | - | 3,885 |
| 2025-09-05 | 3,880 | 3,900 | 3,830 | 3,885 | 1,100 | 3,885 |
| 2025-09-04 | 3,865 | 3,880 | 3,865 | 3,880 | 400 | 3,880 |
| 2025-09-03 | 3,755 | 3,885 | 3,755 | 3,865 | 1,900 | 3,865 |
| 2025-09-02 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 3,770 |
| 2025-09-01 | 3,720 | 3,910 | 3,720 | 3,850 | 6,400 | 3,850 |
| 2025-08-29 | 3,895 | 3,955 | 3,720 | 3,720 | 9,700 | 3,720 |
| 2025-08-28 | 3,940 | 3,955 | 3,935 | 3,935 | 1,100 | 3,935 |
| 2025-08-27 | 4,000 | 4,000 | 3,910 | 3,975 | 1,900 | 3,975 |
| 2025-08-26 | 3,990 | 3,995 | 3,910 | 3,995 | 2,100 | 3,995 |
| 2025-08-25 | 4,000 | 4,010 | 3,960 | 3,990 | 3,600 | 3,990 |
| 2025-08-22 | 3,930 | 3,995 | 3,930 | 3,975 | 2,500 | 3,975 |
| 2025-08-21 | 3,880 | 3,940 | 3,880 | 3,915 | 3,500 | 3,915 |
| 2025-08-20 | 3,930 | 3,945 | 3,870 | 3,880 | 2,900 | 3,880 |
| 2025-08-19 | 3,965 | 3,965 | 3,895 | 3,930 | 2,200 | 3,930 |
| 2025-08-18 | 3,760 | 4,000 | 3,730 | 3,935 | 7,100 | 3,935 |
| 2025-08-15 | 3,755 | 3,790 | 3,670 | 3,745 | 6,100 | 3,745 |
| 2025-08-14 | 3,595 | 3,720 | 3,595 | 3,715 | 3,700 | 3,715 |
| 2025-08-13 | 3,635 | 3,760 | 3,565 | 3,615 | 2,800 | 3,615 |
| 2025-08-12 | 3,690 | 3,770 | 3,670 | 3,685 | 5,900 | 3,685 |
| 2025-08-08 | 3,575 | 3,620 | 3,550 | 3,620 | 3,800 | 3,620 |
| 2025-08-07 | 3,520 | 3,570 | 3,520 | 3,570 | 2,000 | 3,570 |
| 2025-08-06 | 3,530 | 3,540 | 3,450 | 3,540 | 1,700 | 3,540 |
| 2025-08-05 | 3,500 | 3,530 | 3,470 | 3,530 | 2,000 | 3,530 |
| 2025-08-04 | 3,530 | 3,530 | 3,450 | 3,510 | 1,200 | 3,510 |
| 2025-08-01 | 3,505 | 3,540 | 3,500 | 3,540 | 1,800 | 3,540 |
| 2025-07-31 | 3,380 | 3,535 | 3,380 | 3,505 | 5,800 | 3,505 |
| 2025-07-30 | 3,320 | 3,390 | 3,320 | 3,370 | 1,700 | 3,370 |
| 2025-07-29 | 3,370 | 3,405 | 3,325 | 3,325 | 2,200 | 3,325 |
| 2025-07-28 | 3,405 | 3,435 | 3,370 | 3,390 | 4,400 | 3,390 |
| 2025-07-25 | 3,395 | 3,475 | 3,330 | 3,370 | 8,200 | 3,370 |
| 2025-07-24 | 3,495 | 3,495 | 3,350 | 3,375 | 15,100 | 3,375 |
| 2025-07-23 | 3,640 | 3,650 | 3,325 | 3,510 | 47,700 | 3,510 |
| 2025-07-22 | 3,385 | 3,590 | 3,385 | 3,570 | 12,700 | 3,570 |
| 2025-07-18 | 3,390 | 3,455 | 3,350 | 3,380 | 5,100 | 3,380 |
| 2025-07-17 | 3,290 | 3,410 | 3,290 | 3,395 | 9,400 | 3,395 |
| 2025-07-16 | 3,150 | 3,260 | 3,130 | 3,260 | 5,300 | 3,260 |
| 2025-07-15 | 3,060 | 3,200 | 3,060 | 3,185 | 9,600 | 3,185 |
| 2025-07-14 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 3,050 |
| 2025-07-11 | 3,080 | 3,080 | 3,020 | 3,080 | 2,500 | 3,080 |
| 2025-07-10 | 3,040 | 3,045 | 3,010 | 3,045 | 1,000 | 3,045 |
| 2025-07-09 | 3,060 | 3,060 | 3,000 | 3,040 | 1,000 | 3,040 |
| 2025-07-08 | 3,010 | 3,055 | 2,980 | 3,055 | 2,400 | 3,055 |
| 2025-07-07 | 3,005 | 3,075 | 3,005 | 3,025 | 1,500 | 3,025 |
| 2025-07-04 | 3,040 | 3,080 | 3,010 | 3,010 | 1,900 | 3,010 |
| 2025-07-03 | 3,035 | 3,085 | 3,000 | 3,085 | 3,100 | 3,085 |
| 2025-07-02 | 3,090 | 3,115 | 3,055 | 3,105 | 1,000 | 3,105 |
| 2025-07-01 | 3,135 | 3,135 | 3,085 | 3,125 | 2,500 | 3,125 |
| 2025-06-30 | 3,115 | 3,140 | 3,070 | 3,135 | 1,700 | 3,135 |
| 2025-06-27 | 3,135 | 3,135 | 3,045 | 3,100 | 1,700 | 3,100 |
| 2025-06-26 | 3,090 | 3,120 | 3,090 | 3,120 | 1,200 | 3,120 |
| 2025-06-25 | 3,115 | 3,115 | 3,045 | 3,100 | 1,800 | 3,100 |
| 2025-06-24 | 3,060 | 3,065 | 3,020 | 3,060 | 1,800 | 3,060 |
| 2025-06-23 | 2,997 | 3,070 | 2,997 | 3,060 | 1,400 | 3,060 |
| 2025-06-20 | - | - | - | 2,997 | - | 2,997 |
| 2025-06-19 | 2,970 | 2,997 | 2,970 | 2,997 | 1,300 | 2,997 |
| 2025-06-18 | 2,946 | 3,005 | 2,946 | 2,970 | 2,600 | 2,970 |
| 2025-06-17 | 2,992 | 2,998 | 2,950 | 2,987 | 2,100 | 2,987 |
| 2025-06-16 | 3,030 | 3,050 | 3,020 | 3,020 | 1,400 | 3,020 |
| 2025-06-13 | 3,045 | 3,100 | 3,045 | 3,090 | 1,300 | 3,090 |
| 2025-06-12 | 3,080 | 3,080 | 3,080 | 3,080 | 300 | 3,080 |
| 2025-06-11 | 3,105 | 3,120 | 3,060 | 3,105 | 700 | 3,105 |
| 2025-06-10 | 3,075 | 3,115 | 3,045 | 3,110 | 1,700 | 3,110 |
| 2025-06-09 | 3,095 | 3,095 | 3,050 | 3,075 | 700 | 3,075 |
| 2025-06-06 | 3,105 | 3,105 | 3,060 | 3,095 | 1,000 | 3,095 |
| 2025-06-05 | 3,070 | 3,105 | 3,070 | 3,105 | 200 | 3,105 |
| 2025-06-04 | 3,045 | 3,120 | 3,045 | 3,120 | 1,200 | 3,120 |
| 2025-06-03 | 3,030 | 3,115 | 3,030 | 3,115 | 1,600 | 3,115 |
| 2025-06-02 | 3,085 | 3,085 | 3,040 | 3,080 | 2,100 | 3,080 |
| 2025-05-30 | 3,025 | 3,045 | 2,932 | 3,025 | 2,900 | 3,025 |
| 2025-05-29 | 3,060 | 3,075 | 2,966 | 3,050 | 3,300 | 3,050 |
| 2025-05-28 | 3,075 | 3,095 | 3,015 | 3,060 | 3,100 | 3,060 |
| 2025-05-27 | 3,155 | 3,160 | 3,085 | 3,090 | 3,000 | 3,090 |
| 2025-05-26 | 3,200 | 3,200 | 3,120 | 3,150 | 2,700 | 3,150 |
| 2025-05-23 | 3,155 | 3,205 | 3,115 | 3,200 | 6,900 | 3,200 |
| 2025-05-22 | 3,090 | 3,150 | 3,075 | 3,090 | 4,300 | 3,090 |
| 2025-05-21 | 3,080 | 3,100 | 3,030 | 3,085 | 4,800 | 3,085 |
| 2025-05-20 | 2,977 | 3,060 | 2,941 | 3,060 | 4,800 | 3,060 |
| 2025-05-19 | 2,929 | 2,977 | 2,877 | 2,977 | 8,100 | 2,977 |
| 2025-05-16 | 2,899 | 2,920 | 2,880 | 2,891 | 6,500 | 2,891 |
| 2025-05-15 | 2,877 | 2,910 | 2,866 | 2,894 | 8,600 | 2,894 |
| 2025-05-14 | 2,879 | 2,909 | 2,876 | 2,900 | 6,700 | 2,900 |
| 2025-05-13 | 2,995 | 2,997 | 2,872 | 2,881 | 28,700 | 2,881 |
| 2025-05-12 | 2,939 | 2,993 | 2,888 | 2,989 | 8,500 | 2,989 |
| 2025-05-09 | 2,877 | 2,920 | 2,826 | 2,920 | 5,400 | 2,920 |
| 2025-05-08 | 2,838 | 2,937 | 2,838 | 2,889 | 2,100 | 2,889 |
| 2025-05-07 | 2,930 | 2,930 | 2,820 | 2,838 | 2,700 | 2,838 |
| 2025-05-02 | - | - | - | 2,880 | - | 2,880 |
| 2025-05-01 | 2,877 | 2,880 | 2,776 | 2,880 | 1,800 | 2,880 |
| 2025-04-30 | 2,843 | 2,992 | 2,843 | 2,919 | 17,500 | 2,919 |
| 2025-04-28 | 2,775 | 2,939 | 2,731 | 2,893 | 7,900 | 2,893 |
| 2025-04-25 | 2,720 | 2,726 | 2,690 | 2,725 | 4,200 | 2,725 |
| 2025-04-24 | 2,595 | 2,740 | 2,595 | 2,670 | 13,300 | 2,670 |
| 2025-04-23 | 2,565 | 2,575 | 2,565 | 2,575 | 600 | 2,575 |
| 2025-04-22 | 2,562 | 2,594 | 2,533 | 2,594 | 1,100 | 2,594 |
| 2025-04-21 | 2,559 | 2,618 | 2,520 | 2,572 | 2,800 | 2,572 |
| 2025-04-18 | 2,535 | 2,559 | 2,506 | 2,559 | 1,200 | 2,559 |
| 2025-04-17 | - | - | - | 2,528 | - | 2,528 |
| 2025-04-16 | 2,525 | 2,528 | 2,524 | 2,528 | 500 | 2,528 |
| 2025-04-15 | 2,477 | 2,530 | 2,477 | 2,529 | 1,200 | 2,529 |
| 2025-04-14 | 2,460 | 2,528 | 2,460 | 2,527 | 1,100 | 2,527 |
| 2025-04-11 | 2,489 | 2,510 | 2,389 | 2,510 | 2,700 | 2,510 |
| 2025-04-10 | 2,495 | 2,545 | 2,476 | 2,510 | 1,700 | 2,510 |
| 2025-04-09 | 2,406 | 2,445 | 2,394 | 2,445 | 800 | 2,445 |
| 2025-04-08 | 2,350 | 2,499 | 2,350 | 2,456 | 4,000 | 2,456 |
| 2025-04-07 | 2,160 | 2,380 | 2,160 | 2,350 | 4,000 | 2,350 |
| 2025-04-04 | 2,581 | 2,581 | 2,402 | 2,487 | 10,700 | 2,487 |
| 2025-04-03 | 2,623 | 2,627 | 2,583 | 2,627 | 1,600 | 2,627 |
| 2025-04-02 | 2,669 | 2,689 | 2,642 | 2,670 | 1,800 | 2,670 |
| 2025-04-01 | 2,719 | 2,719 | 2,719 | 2,719 | 100 | 2,719 |
| 2025-03-31 | 2,663 | 2,673 | 2,663 | 2,673 | 500 | 2,673 |
| 2025-03-28 | 2,703 | 2,713 | 2,653 | 2,713 | 500 | 2,713 |
| 2025-03-27 | 2,692 | 2,725 | 2,680 | 2,725 | 4,000 | 2,725 |
| 2025-03-26 | 2,709 | 2,725 | 2,647 | 2,655 | 6,300 | 2,655 |
| 2025-03-25 | 2,720 | 2,720 | 2,705 | 2,719 | 2,300 | 2,719 |
| 2025-03-24 | 2,728 | 2,759 | 2,681 | 2,720 | 3,200 | 2,720 |
| 2025-03-21 | 2,800 | 2,900 | 2,775 | 2,775 | 2,500 | 2,775 |
| 2025-03-19 | 2,663 | 2,780 | 2,663 | 2,780 | 6,600 | 2,780 |
| 2025-03-18 | 2,577 | 2,686 | 2,577 | 2,665 | 6,800 | 2,665 |
| 2025-03-17 | 2,549 | 2,577 | 2,548 | 2,577 | 2,100 | 2,577 |
| 2025-03-14 | 2,531 | 2,539 | 2,531 | 2,539 | 700 | 2,539 |
| 2025-03-13 | 2,525 | 2,529 | 2,479 | 2,528 | 500 | 2,528 |
| 2025-03-12 | 2,480 | 2,524 | 2,480 | 2,523 | 1,700 | 2,523 |
| 2025-03-11 | 2,432 | 2,480 | 2,432 | 2,480 | 400 | 2,480 |
| 2025-03-10 | 2,490 | 2,491 | 2,450 | 2,478 | 2,700 | 2,478 |
| 2025-03-07 | - | - | - | 2,508 | - | 2,508 |
| 2025-03-06 | 2,484 | 2,508 | 2,484 | 2,508 | 800 | 2,508 |
| 2025-03-05 | 2,495 | 2,495 | 2,481 | 2,495 | 600 | 2,495 |
| 2025-03-04 | 2,500 | 2,500 | 2,481 | 2,481 | 400 | 2,481 |
| 2025-03-03 | 2,522 | 2,522 | 2,491 | 2,491 | 1,700 | 2,491 |
| 2025-02-28 | 2,528 | 2,545 | 2,496 | 2,524 | 3,000 | 2,524 |
| 2025-02-27 | 2,539 | 2,558 | 2,530 | 2,550 | 2,500 | 2,550 |
| 2025-02-26 | 2,537 | 2,569 | 2,537 | 2,569 | 1,700 | 2,569 |
| 2025-02-25 | 2,575 | 2,575 | 2,550 | 2,550 | 1,300 | 2,550 |
| 2025-02-21 | 2,549 | 2,552 | 2,549 | 2,550 | 700 | 2,550 |
| 2025-02-20 | 2,571 | 2,571 | 2,551 | 2,555 | 1,000 | 2,555 |
| 2025-02-19 | 2,561 | 2,575 | 2,560 | 2,560 | 1,700 | 2,560 |
| 2025-02-18 | 2,560 | 2,560 | 2,560 | 2,560 | 300 | 2,560 |
| 2025-02-17 | 2,574 | 2,580 | 2,570 | 2,570 | 700 | 2,570 |
| 2025-02-14 | 2,555 | 2,555 | 2,551 | 2,551 | 400 | 2,551 |
| 2025-02-13 | 2,582 | 2,599 | 2,551 | 2,585 | 2,400 | 2,585 |
| 2025-02-12 | 2,550 | 2,595 | 2,550 | 2,595 | 2,600 | 2,595 |
| 2025-02-10 | 2,543 | 2,550 | 2,536 | 2,550 | 2,100 | 2,550 |
| 2025-02-07 | 2,570 | 2,570 | 2,549 | 2,555 | 1,000 | 2,555 |
| 2025-02-06 | 2,565 | 2,571 | 2,557 | 2,570 | 1,100 | 2,570 |
| 2025-02-05 | 2,570 | 2,570 | 2,570 | 2,570 | 300 | 2,570 |
| 2025-02-04 | 2,542 | 2,570 | 2,540 | 2,570 | 2,500 | 2,570 |
| 2025-02-03 | 2,572 | 2,572 | 2,551 | 2,567 | 1,100 | 2,567 |
| 2025-01-31 | 2,571 | 2,571 | 2,550 | 2,567 | 1,800 | 2,567 |
| 2025-01-30 | 2,561 | 2,600 | 2,560 | 2,584 | 3,200 | 2,584 |
| 2025-01-29 | 2,592 | 2,637 | 2,552 | 2,574 | 13,000 | 2,574 |
| 2025-01-28 | 2,610 | 2,780 | 2,560 | 2,607 | 41,100 | 2,607 |
| 2025-01-27 | 2,609 | 2,609 | 2,551 | 2,580 | 10,900 | 2,580 |
| 2025-01-24 | 2,608 | 2,608 | 2,565 | 2,595 | 4,900 | 2,595 |
| 2025-01-23 | 2,550 | 2,560 | 2,550 | 2,560 | 800 | 2,560 |
| 2025-01-22 | 2,559 | 2,564 | 2,541 | 2,555 | 1,200 | 2,555 |
| 2025-01-21 | 2,543 | 2,560 | 2,542 | 2,560 | 400 | 2,560 |
| 2025-01-20 | 2,551 | 2,561 | 2,536 | 2,552 | 1,200 | 2,552 |
| 2025-01-17 | 2,525 | 2,563 | 2,525 | 2,560 | 800 | 2,560 |
| 2025-01-16 | 2,551 | 2,567 | 2,551 | 2,567 | 500 | 2,567 |
| 2025-01-15 | 2,558 | 2,575 | 2,531 | 2,570 | 1,000 | 2,570 |
| 2025-01-14 | 2,550 | 2,551 | 2,550 | 2,551 | 200 | 2,551 |
| 2025-01-10 | 2,551 | 2,560 | 2,550 | 2,558 | 2,400 | 2,558 |
| 2025-01-09 | 2,580 | 2,580 | 2,525 | 2,551 | 3,000 | 2,551 |
| 2025-01-08 | 2,570 | 2,615 | 2,538 | 2,582 | 2,700 | 2,582 |
| 2025-01-07 | 2,568 | 2,568 | 2,526 | 2,567 | 800 | 2,567 |
| 2025-01-06 | 2,575 | 2,575 | 2,565 | 2,575 | 1,200 | 2,575 |
分割・併合履歴 ： [1991-03-26]1株→1.3株