9832 (株)オートバックスセブン 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1,628 | 1,635 | 1,619 | 1,635 | 181,100 | 1,635 |
| 2025-12-08 | 1,620 | 1,634 | 1,615 | 1,633 | 212,500 | 1,633 |
| 2025-12-05 | 1,625 | 1,629 | 1,607 | 1,610 | 232,800 | 1,610 |
| 2025-12-04 | 1,630 | 1,633 | 1,621 | 1,632 | 210,600 | 1,632 |
| 2025-12-03 | 1,625 | 1,633 | 1,615 | 1,626 | 277,900 | 1,626 |
| 2025-12-02 | 1,620 | 1,625 | 1,609 | 1,625 | 204,900 | 1,625 |
| 2025-12-01 | 1,625 | 1,630 | 1,614 | 1,620 | 178,600 | 1,620 |
| 2025-11-28 | 1,613 | 1,625 | 1,613 | 1,622 | 144,600 | 1,622 |
| 2025-11-27 | 1,606 | 1,620 | 1,604 | 1,610 | 97,000 | 1,610 |
| 2025-11-26 | 1,600 | 1,616 | 1,598 | 1,616 | 198,100 | 1,616 |
| 2025-11-25 | 1,600 | 1,603 | 1,590 | 1,600 | 177,200 | 1,600 |
| 2025-11-21 | 1,574 | 1,597 | 1,572 | 1,597 | 198,200 | 1,597 |
| 2025-11-20 | 1,564 | 1,575 | 1,558 | 1,568 | 100,800 | 1,568 |
| 2025-11-19 | 1,560 | 1,569 | 1,555 | 1,560 | 136,200 | 1,560 |
| 2025-11-18 | 1,564 | 1,567 | 1,553 | 1,557 | 146,200 | 1,557 |
| 2025-11-17 | 1,555 | 1,564 | 1,545 | 1,564 | 170,600 | 1,564 |
| 2025-11-14 | 1,554 | 1,564 | 1,551 | 1,564 | 167,000 | 1,564 |
| 2025-11-13 | 1,559 | 1,564 | 1,546 | 1,553 | 127,000 | 1,553 |
| 2025-11-12 | 1,547 | 1,561 | 1,544 | 1,553 | 154,200 | 1,553 |
| 2025-11-11 | 1,556 | 1,556 | 1,532 | 1,537 | 158,600 | 1,537 |
| 2025-11-10 | 1,543 | 1,560 | 1,538 | 1,560 | 199,900 | 1,560 |
| 2025-11-07 | 1,529 | 1,540 | 1,527 | 1,540 | 97,600 | 1,540 |
| 2025-11-06 | 1,528 | 1,539 | 1,520 | 1,526 | 232,100 | 1,526 |
| 2025-11-05 | 1,528 | 1,536 | 1,507 | 1,527 | 282,000 | 1,527 |
| 2025-11-04 | 1,530 | 1,530 | 1,504 | 1,517 | 393,900 | 1,517 |
| 2025-10-31 | 1,542 | 1,543 | 1,528 | 1,541 | 232,200 | 1,541 |
| 2025-10-30 | 1,551 | 1,555 | 1,538 | 1,538 | 215,000 | 1,538 |
| 2025-10-29 | 1,570 | 1,572 | 1,545 | 1,551 | 157,300 | 1,551 |
| 2025-10-28 | 1,596 | 1,599 | 1,573 | 1,575 | 151,400 | 1,575 |
| 2025-10-27 | 1,593 | 1,601 | 1,590 | 1,600 | 124,600 | 1,600 |
| 2025-10-24 | 1,599 | 1,602 | 1,587 | 1,592 | 172,000 | 1,592 |
| 2025-10-23 | 1,580 | 1,602 | 1,579 | 1,599 | 163,800 | 1,599 |
| 2025-10-22 | 1,569 | 1,584 | 1,569 | 1,579 | 172,100 | 1,579 |
| 2025-10-21 | 1,563 | 1,577 | 1,563 | 1,563 | 137,700 | 1,563 |
| 2025-10-20 | 1,574 | 1,574 | 1,562 | 1,571 | 116,400 | 1,571 |
| 2025-10-17 | 1,567 | 1,567 | 1,556 | 1,560 | 116,100 | 1,560 |
| 2025-10-16 | 1,579 | 1,584 | 1,568 | 1,570 | 281,900 | 1,570 |
| 2025-10-15 | 1,548 | 1,569 | 1,540 | 1,562 | 318,500 | 1,562 |
| 2025-10-14 | 1,511 | 1,532 | 1,506 | 1,524 | 217,000 | 1,524 |
| 2025-10-10 | 1,523 | 1,528 | 1,512 | 1,528 | 280,000 | 1,528 |
| 2025-10-09 | 1,545 | 1,546 | 1,524 | 1,538 | 361,200 | 1,538 |
| 2025-10-08 | 1,551 | 1,556 | 1,541 | 1,545 | 165,700 | 1,545 |
| 2025-10-07 | 1,555 | 1,560 | 1,546 | 1,553 | 180,900 | 1,553 |
| 2025-10-06 | 1,566 | 1,566 | 1,549 | 1,555 | 243,300 | 1,555 |
| 2025-10-03 | 1,557 | 1,562 | 1,544 | 1,547 | 172,900 | 1,547 |
| 2025-10-02 | 1,551 | 1,557 | 1,541 | 1,549 | 224,500 | 1,549 |
| 2025-10-01 | 1,613 | 1,613 | 1,533 | 1,547 | 466,100 | 1,547 |
| 2025-09-30 | 1,648 | 1,648 | 1,615 | 1,615 | 390,300 | 1,615 |
| 2025-09-29 | 1,606 | 1,648 | 1,596 | 1,633 | 1,290,000 | 1,633 |
| 2025-09-26 | 1,615 | 1,641 | 1,602 | 1,637 | 1,533,100 | 1,637 |
| 2025-09-25 | 1,589 | 1,610 | 1,583 | 1,599 | 809,900 | 1,599 |
| 2025-09-24 | 1,575 | 1,582 | 1,571 | 1,578 | 615,200 | 1,578 |
| 2025-09-22 | 1,579 | 1,580 | 1,568 | 1,569 | 538,300 | 1,569 |
| 2025-09-19 | 1,578 | 1,586 | 1,576 | 1,585 | 519,500 | 1,585 |
| 2025-09-18 | 1,580 | 1,590 | 1,577 | 1,584 | 332,500 | 1,584 |
| 2025-09-17 | 1,597 | 1,597 | 1,582 | 1,582 | 218,500 | 1,582 |
| 2025-09-16 | 1,598 | 1,606 | 1,597 | 1,601 | 313,700 | 1,601 |
| 2025-09-12 | 1,610 | 1,614 | 1,601 | 1,606 | 314,800 | 1,606 |
| 2025-09-11 | 1,606 | 1,615 | 1,604 | 1,606 | 258,300 | 1,606 |
| 2025-09-10 | 1,606 | 1,618 | 1,605 | 1,616 | 244,000 | 1,616 |
| 2025-09-09 | 1,588 | 1,626 | 1,588 | 1,607 | 305,000 | 1,607 |
| 2025-09-08 | 1,597 | 1,620 | 1,597 | 1,610 | 340,500 | 1,610 |
| 2025-09-05 | 1,587 | 1,605 | 1,581 | 1,598 | 281,700 | 1,598 |
| 2025-09-04 | 1,588 | 1,592 | 1,578 | 1,587 | 213,500 | 1,587 |
| 2025-09-03 | 1,574 | 1,583 | 1,571 | 1,583 | 207,100 | 1,583 |
| 2025-09-02 | 1,564 | 1,569 | 1,562 | 1,569 | 142,900 | 1,569 |
| 2025-09-01 | 1,562 | 1,573 | 1,559 | 1,564 | 189,600 | 1,564 |
| 2025-08-29 | 1,560 | 1,567 | 1,553 | 1,562 | 196,900 | 1,562 |
| 2025-08-28 | 1,558 | 1,560 | 1,554 | 1,560 | 200,000 | 1,560 |
| 2025-08-27 | 1,544 | 1,557 | 1,542 | 1,556 | 142,300 | 1,556 |
| 2025-08-26 | 1,559 | 1,562 | 1,545 | 1,547 | 150,800 | 1,547 |
| 2025-08-25 | 1,549 | 1,551 | 1,543 | 1,548 | 139,300 | 1,548 |
| 2025-08-22 | 1,550 | 1,550 | 1,541 | 1,549 | 110,500 | 1,549 |
| 2025-08-21 | 1,557 | 1,557 | 1,545 | 1,550 | 102,800 | 1,550 |
| 2025-08-20 | 1,547 | 1,560 | 1,545 | 1,556 | 241,800 | 1,556 |
| 2025-08-19 | 1,534 | 1,547 | 1,533 | 1,543 | 169,400 | 1,543 |
| 2025-08-18 | 1,515 | 1,530 | 1,514 | 1,530 | 116,600 | 1,530 |
| 2025-08-15 | 1,512 | 1,515 | 1,505 | 1,513 | 129,200 | 1,513 |
| 2025-08-14 | 1,527 | 1,528 | 1,510 | 1,511 | 118,700 | 1,511 |
| 2025-08-13 | 1,540 | 1,540 | 1,526 | 1,527 | 162,900 | 1,527 |
| 2025-08-12 | 1,530 | 1,542 | 1,516 | 1,540 | 321,600 | 1,540 |
| 2025-08-08 | 1,518 | 1,528 | 1,514 | 1,527 | 210,200 | 1,527 |
| 2025-08-07 | 1,516 | 1,527 | 1,515 | 1,519 | 199,600 | 1,519 |
| 2025-08-06 | 1,508 | 1,517 | 1,501 | 1,512 | 225,400 | 1,512 |
| 2025-08-05 | 1,487 | 1,509 | 1,483 | 1,504 | 242,700 | 1,504 |
| 2025-08-04 | 1,471 | 1,491 | 1,471 | 1,487 | 201,400 | 1,487 |
| 2025-08-01 | 1,500 | 1,522 | 1,467 | 1,481 | 388,800 | 1,481 |
| 2025-07-31 | 1,468 | 1,481 | 1,465 | 1,477 | 372,400 | 1,477 |
| 2025-07-30 | 1,467 | 1,475 | 1,465 | 1,474 | 222,600 | 1,474 |
| 2025-07-29 | 1,460 | 1,466 | 1,454 | 1,466 | 172,100 | 1,466 |
| 2025-07-28 | 1,455 | 1,466 | 1,454 | 1,463 | 194,700 | 1,463 |
| 2025-07-25 | 1,448 | 1,462 | 1,446 | 1,455 | 222,700 | 1,455 |
| 2025-07-24 | 1,445 | 1,451 | 1,444 | 1,446 | 121,600 | 1,446 |
| 2025-07-23 | 1,442 | 1,451 | 1,436 | 1,445 | 201,200 | 1,445 |
| 2025-07-22 | 1,446 | 1,451 | 1,434 | 1,434 | 146,900 | 1,434 |
| 2025-07-18 | 1,457 | 1,457 | 1,445 | 1,447 | 81,800 | 1,447 |
| 2025-07-17 | 1,450 | 1,456 | 1,450 | 1,452 | 69,500 | 1,452 |
| 2025-07-16 | 1,458 | 1,460 | 1,452 | 1,458 | 95,300 | 1,458 |
| 2025-07-15 | 1,466 | 1,468 | 1,457 | 1,460 | 114,200 | 1,460 |
| 2025-07-14 | 1,463 | 1,469 | 1,459 | 1,464 | 110,000 | 1,464 |
| 2025-07-11 | 1,453 | 1,465 | 1,453 | 1,460 | 103,900 | 1,460 |
| 2025-07-10 | 1,452 | 1,456 | 1,446 | 1,453 | 174,900 | 1,453 |
| 2025-07-09 | 1,455 | 1,463 | 1,454 | 1,455 | 126,700 | 1,455 |
| 2025-07-08 | 1,450 | 1,452 | 1,440 | 1,450 | 118,400 | 1,450 |
| 2025-07-07 | 1,447 | 1,455 | 1,447 | 1,448 | 81,300 | 1,448 |
| 2025-07-04 | 1,442 | 1,453 | 1,442 | 1,447 | 91,200 | 1,447 |
| 2025-07-03 | 1,436 | 1,444 | 1,434 | 1,442 | 86,700 | 1,442 |
| 2025-07-02 | 1,426 | 1,442 | 1,426 | 1,439 | 111,400 | 1,439 |
| 2025-07-01 | 1,433 | 1,434 | 1,426 | 1,429 | 132,400 | 1,429 |
| 2025-06-30 | 1,435 | 1,441 | 1,435 | 1,435 | 130,300 | 1,435 |
| 2025-06-27 | 1,431 | 1,437 | 1,430 | 1,434 | 137,100 | 1,434 |
| 2025-06-26 | 1,430 | 1,436 | 1,429 | 1,432 | 133,600 | 1,432 |
| 2025-06-25 | 1,446 | 1,446 | 1,426 | 1,432 | 247,300 | 1,432 |
| 2025-06-24 | 1,450 | 1,453 | 1,446 | 1,446 | 133,600 | 1,446 |
| 2025-06-23 | 1,442 | 1,451 | 1,440 | 1,450 | 96,200 | 1,450 |
| 2025-06-20 | 1,454 | 1,456 | 1,441 | 1,441 | 203,300 | 1,441 |
| 2025-06-19 | 1,452 | 1,457 | 1,447 | 1,457 | 99,400 | 1,457 |
| 2025-06-18 | 1,441 | 1,456 | 1,440 | 1,452 | 96,200 | 1,452 |
| 2025-06-17 | 1,436 | 1,442 | 1,435 | 1,442 | 93,800 | 1,442 |
| 2025-06-16 | 1,440 | 1,443 | 1,437 | 1,438 | 86,000 | 1,438 |
| 2025-06-13 | 1,441 | 1,444 | 1,436 | 1,438 | 123,000 | 1,438 |
| 2025-06-12 | 1,451 | 1,455 | 1,443 | 1,448 | 93,600 | 1,448 |
| 2025-06-11 | 1,444 | 1,457 | 1,444 | 1,453 | 138,500 | 1,453 |
| 2025-06-10 | 1,450 | 1,454 | 1,443 | 1,444 | 130,900 | 1,444 |
| 2025-06-09 | 1,451 | 1,454 | 1,445 | 1,449 | 96,700 | 1,449 |
| 2025-06-06 | 1,438 | 1,451 | 1,438 | 1,449 | 137,000 | 1,449 |
| 2025-06-05 | 1,436 | 1,438 | 1,430 | 1,438 | 121,600 | 1,438 |
| 2025-06-04 | 1,442 | 1,448 | 1,437 | 1,437 | 128,600 | 1,437 |
| 2025-06-03 | 1,443 | 1,447 | 1,440 | 1,441 | 93,100 | 1,441 |
| 2025-06-02 | 1,446 | 1,452 | 1,442 | 1,443 | 111,700 | 1,443 |
| 2025-05-30 | 1,448 | 1,452 | 1,443 | 1,448 | 169,800 | 1,448 |
| 2025-05-29 | 1,444 | 1,453 | 1,444 | 1,449 | 122,700 | 1,449 |
| 2025-05-28 | 1,451 | 1,452 | 1,443 | 1,443 | 130,400 | 1,443 |
| 2025-05-27 | 1,442 | 1,446 | 1,441 | 1,444 | 84,200 | 1,444 |
| 2025-05-26 | 1,440 | 1,447 | 1,440 | 1,443 | 122,600 | 1,443 |
| 2025-05-23 | 1,437 | 1,443 | 1,435 | 1,435 | 271,200 | 1,435 |
| 2025-05-22 | 1,441 | 1,449 | 1,435 | 1,437 | 267,200 | 1,437 |
| 2025-05-21 | 1,470 | 1,474 | 1,455 | 1,459 | 138,200 | 1,459 |
| 2025-05-20 | 1,477 | 1,477 | 1,458 | 1,462 | 165,000 | 1,462 |
| 2025-05-19 | 1,470 | 1,484 | 1,465 | 1,476 | 162,900 | 1,476 |
| 2025-05-16 | 1,475 | 1,477 | 1,456 | 1,468 | 132,200 | 1,468 |
| 2025-05-15 | 1,463 | 1,472 | 1,460 | 1,471 | 133,100 | 1,471 |
| 2025-05-14 | 1,471 | 1,476 | 1,458 | 1,468 | 121,700 | 1,468 |
| 2025-05-13 | 1,473 | 1,482 | 1,466 | 1,476 | 132,600 | 1,476 |
| 2025-05-12 | 1,473 | 1,485 | 1,460 | 1,473 | 287,100 | 1,473 |
| 2025-05-09 | 1,495 | 1,507 | 1,490 | 1,495 | 169,200 | 1,495 |
| 2025-05-08 | 1,485 | 1,496 | 1,476 | 1,495 | 117,800 | 1,495 |
| 2025-05-07 | 1,465 | 1,487 | 1,465 | 1,485 | 119,500 | 1,485 |
| 2025-05-02 | 1,475 | 1,478 | 1,462 | 1,472 | 115,100 | 1,472 |
| 2025-05-01 | 1,482 | 1,487 | 1,469 | 1,472 | 93,800 | 1,472 |
| 2025-04-30 | 1,497 | 1,497 | 1,481 | 1,484 | 114,100 | 1,484 |
| 2025-04-28 | 1,470 | 1,500 | 1,466 | 1,494 | 266,400 | 1,494 |
| 2025-04-25 | 1,461 | 1,470 | 1,460 | 1,463 | 220,800 | 1,463 |
| 2025-04-24 | 1,455 | 1,468 | 1,455 | 1,458 | 179,800 | 1,458 |
| 2025-04-23 | 1,462 | 1,470 | 1,456 | 1,456 | 209,500 | 1,456 |
| 2025-04-22 | 1,445 | 1,454 | 1,445 | 1,449 | 107,600 | 1,449 |
| 2025-04-21 | 1,450 | 1,452 | 1,442 | 1,452 | 124,200 | 1,452 |
| 2025-04-18 | 1,446 | 1,454 | 1,445 | 1,450 | 143,300 | 1,450 |
| 2025-04-17 | 1,449 | 1,454 | 1,443 | 1,444 | 110,700 | 1,444 |
| 2025-04-16 | 1,449 | 1,459 | 1,444 | 1,459 | 135,600 | 1,459 |
| 2025-04-15 | 1,464 | 1,471 | 1,445 | 1,446 | 135,000 | 1,446 |
| 2025-04-14 | 1,455 | 1,468 | 1,451 | 1,464 | 202,800 | 1,464 |
| 2025-04-11 | 1,445 | 1,453 | 1,425 | 1,447 | 250,800 | 1,447 |
| 2025-04-10 | 1,464 | 1,469 | 1,450 | 1,459 | 210,300 | 1,459 |
| 2025-04-09 | 1,441 | 1,449 | 1,421 | 1,436 | 428,800 | 1,436 |
| 2025-04-08 | 1,430 | 1,449 | 1,415 | 1,441 | 365,900 | 1,441 |
| 2025-04-07 | 1,383 | 1,402 | 1,356 | 1,382 | 441,600 | 1,382 |
| 2025-04-04 | 1,456 | 1,462 | 1,420 | 1,433 | 328,400 | 1,433 |
| 2025-04-03 | 1,468 | 1,485 | 1,460 | 1,480 | 271,100 | 1,480 |
| 2025-04-02 | 1,516 | 1,516 | 1,484 | 1,484 | 232,000 | 1,484 |
| 2025-04-01 | 1,522 | 1,522 | 1,506 | 1,516 | 244,300 | 1,516 |
| 2025-03-31 | 1,501 | 1,526 | 1,498 | 1,509 | 423,300 | 1,509 |
| 2025-03-28 | 1,501 | 1,531 | 1,495 | 1,530 | 767,900 | 1,530 |
| 2025-03-27 | 1,524 | 1,537 | 1,520 | 1,537 | 1,026,800 | 1,537 |
| 2025-03-26 | 1,524 | 1,527 | 1,516 | 1,525 | 530,600 | 1,525 |
| 2025-03-25 | 1,509 | 1,526 | 1,504 | 1,519 | 398,500 | 1,519 |
| 2025-03-24 | 1,515 | 1,515 | 1,503 | 1,505 | 415,500 | 1,505 |
| 2025-03-21 | 1,495 | 1,515 | 1,493 | 1,510 | 457,100 | 1,510 |
| 2025-03-19 | 1,502 | 1,511 | 1,501 | 1,504 | 321,600 | 1,504 |
| 2025-03-18 | 1,478 | 1,510 | 1,478 | 1,501 | 382,500 | 1,501 |
| 2025-03-17 | 1,476 | 1,487 | 1,475 | 1,478 | 451,000 | 1,478 |
| 2025-03-14 | 1,479 | 1,490 | 1,476 | 1,485 | 237,100 | 1,485 |
| 2025-03-13 | 1,483 | 1,492 | 1,482 | 1,487 | 272,300 | 1,487 |
| 2025-03-12 | 1,477 | 1,490 | 1,474 | 1,488 | 255,200 | 1,488 |
| 2025-03-11 | 1,478 | 1,489 | 1,477 | 1,485 | 273,300 | 1,485 |
| 2025-03-10 | 1,481 | 1,493 | 1,477 | 1,489 | 228,200 | 1,489 |
| 2025-03-07 | 1,470 | 1,493 | 1,467 | 1,492 | 283,500 | 1,492 |
| 2025-03-06 | 1,480 | 1,496 | 1,480 | 1,493 | 229,300 | 1,493 |
| 2025-03-05 | 1,473 | 1,486 | 1,473 | 1,481 | 204,500 | 1,481 |
| 2025-03-04 | 1,486 | 1,486 | 1,474 | 1,476 | 160,700 | 1,476 |
| 2025-03-03 | 1,475 | 1,486 | 1,475 | 1,485 | 187,400 | 1,485 |
| 2025-02-28 | 1,470 | 1,480 | 1,468 | 1,468 | 352,500 | 1,468 |
| 2025-02-27 | 1,467 | 1,479 | 1,464 | 1,476 | 150,700 | 1,476 |
| 2025-02-26 | 1,477 | 1,477 | 1,457 | 1,469 | 140,800 | 1,469 |
| 2025-02-25 | 1,464 | 1,468 | 1,457 | 1,463 | 150,700 | 1,463 |
| 2025-02-21 | 1,462 | 1,467 | 1,457 | 1,464 | 164,200 | 1,464 |
| 2025-02-20 | 1,476 | 1,476 | 1,463 | 1,469 | 138,700 | 1,469 |
| 2025-02-19 | 1,480 | 1,492 | 1,476 | 1,481 | 102,100 | 1,481 |
| 2025-02-18 | 1,478 | 1,479 | 1,471 | 1,474 | 97,400 | 1,474 |
| 2025-02-17 | 1,486 | 1,490 | 1,479 | 1,479 | 107,600 | 1,479 |
| 2025-02-14 | 1,487 | 1,489 | 1,481 | 1,486 | 98,700 | 1,486 |
| 2025-02-13 | 1,485 | 1,489 | 1,478 | 1,487 | 85,800 | 1,487 |
| 2025-02-12 | 1,500 | 1,500 | 1,477 | 1,477 | 133,800 | 1,477 |
| 2025-02-10 | 1,500 | 1,504 | 1,489 | 1,492 | 137,800 | 1,492 |
| 2025-02-07 | 1,509 | 1,509 | 1,495 | 1,500 | 151,900 | 1,500 |
| 2025-02-06 | 1,508 | 1,511 | 1,500 | 1,510 | 163,900 | 1,510 |
| 2025-02-05 | 1,500 | 1,511 | 1,499 | 1,506 | 146,200 | 1,506 |
| 2025-02-04 | 1,494 | 1,509 | 1,491 | 1,499 | 254,600 | 1,499 |
| 2025-02-03 | 1,488 | 1,492 | 1,466 | 1,478 | 298,300 | 1,478 |
| 2025-01-31 | 1,487 | 1,488 | 1,478 | 1,488 | 89,200 | 1,488 |
| 2025-01-30 | 1,480 | 1,490 | 1,479 | 1,487 | 90,600 | 1,487 |
| 2025-01-29 | 1,489 | 1,489 | 1,476 | 1,482 | 86,800 | 1,482 |
| 2025-01-28 | 1,478 | 1,492 | 1,477 | 1,484 | 141,800 | 1,484 |
| 2025-01-27 | 1,464 | 1,478 | 1,463 | 1,478 | 119,900 | 1,478 |
| 2025-01-24 | 1,468 | 1,469 | 1,457 | 1,457 | 163,500 | 1,457 |
| 2025-01-23 | 1,458 | 1,461 | 1,455 | 1,456 | 99,800 | 1,456 |
| 2025-01-22 | 1,460 | 1,467 | 1,459 | 1,460 | 97,000 | 1,460 |
| 2025-01-21 | 1,454 | 1,462 | 1,452 | 1,460 | 85,800 | 1,460 |
| 2025-01-20 | 1,449 | 1,454 | 1,445 | 1,449 | 123,000 | 1,449 |
| 2025-01-17 | 1,442 | 1,448 | 1,437 | 1,443 | 122,500 | 1,443 |
| 2025-01-16 | 1,453 | 1,457 | 1,442 | 1,442 | 111,700 | 1,442 |
| 2025-01-15 | 1,443 | 1,453 | 1,443 | 1,448 | 113,200 | 1,448 |
| 2025-01-14 | 1,448 | 1,450 | 1,435 | 1,442 | 199,200 | 1,442 |
| 2025-01-10 | 1,448 | 1,452 | 1,441 | 1,448 | 111,600 | 1,448 |
| 2025-01-09 | 1,455 | 1,456 | 1,444 | 1,451 | 141,800 | 1,451 |
| 2025-01-08 | 1,464 | 1,469 | 1,451 | 1,451 | 178,800 | 1,451 |
| 2025-01-07 | 1,465 | 1,470 | 1,456 | 1,467 | 139,000 | 1,467 |
| 2025-01-06 | 1,468 | 1,473 | 1,461 | 1,464 | 208,200 | 1,464 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株