9896 JKホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,280 | 1,280 | 1,255 | 1,256 | 27,000 | 1,256 |
| 2025-12-04 | 1,273 | 1,285 | 1,265 | 1,272 | 33,300 | 1,272 |
| 2025-12-03 | 1,247 | 1,285 | 1,247 | 1,276 | 67,200 | 1,276 |
| 2025-12-02 | 1,232 | 1,247 | 1,226 | 1,244 | 21,200 | 1,244 |
| 2025-12-01 | 1,250 | 1,250 | 1,221 | 1,233 | 51,100 | 1,233 |
| 2025-11-28 | 1,236 | 1,253 | 1,236 | 1,250 | 25,600 | 1,250 |
| 2025-11-27 | 1,235 | 1,243 | 1,235 | 1,239 | 34,500 | 1,239 |
| 2025-11-26 | 1,230 | 1,242 | 1,229 | 1,242 | 30,100 | 1,242 |
| 2025-11-25 | 1,223 | 1,230 | 1,212 | 1,230 | 31,700 | 1,230 |
| 2025-11-21 | 1,189 | 1,216 | 1,189 | 1,216 | 22,900 | 1,216 |
| 2025-11-20 | 1,197 | 1,200 | 1,187 | 1,189 | 24,400 | 1,189 |
| 2025-11-19 | 1,190 | 1,198 | 1,183 | 1,183 | 20,100 | 1,183 |
| 2025-11-18 | 1,202 | 1,205 | 1,184 | 1,184 | 25,000 | 1,184 |
| 2025-11-17 | 1,214 | 1,214 | 1,203 | 1,206 | 18,500 | 1,206 |
| 2025-11-14 | 1,219 | 1,219 | 1,209 | 1,212 | 24,000 | 1,212 |
| 2025-11-13 | 1,237 | 1,238 | 1,216 | 1,217 | 19,800 | 1,217 |
| 2025-11-12 | 1,224 | 1,238 | 1,215 | 1,227 | 38,200 | 1,227 |
| 2025-11-11 | 1,235 | 1,244 | 1,210 | 1,217 | 47,000 | 1,217 |
| 2025-11-10 | 1,273 | 1,290 | 1,211 | 1,215 | 95,500 | 1,215 |
| 2025-11-07 | 1,267 | 1,274 | 1,252 | 1,262 | 32,400 | 1,262 |
| 2025-11-06 | 1,263 | 1,277 | 1,254 | 1,268 | 24,400 | 1,268 |
| 2025-11-05 | 1,271 | 1,274 | 1,259 | 1,267 | 34,200 | 1,267 |
| 2025-11-04 | 1,258 | 1,272 | 1,255 | 1,270 | 28,000 | 1,270 |
| 2025-10-31 | 1,260 | 1,263 | 1,252 | 1,261 | 21,700 | 1,261 |
| 2025-10-30 | 1,240 | 1,265 | 1,240 | 1,260 | 159,100 | 1,260 |
| 2025-10-29 | 1,253 | 1,260 | 1,248 | 1,250 | 69,700 | 1,250 |
| 2025-10-28 | 1,280 | 1,289 | 1,252 | 1,257 | 57,300 | 1,257 |
| 2025-10-27 | 1,277 | 1,297 | 1,277 | 1,295 | 26,900 | 1,295 |
| 2025-10-24 | 1,290 | 1,290 | 1,270 | 1,276 | 32,500 | 1,276 |
| 2025-10-23 | 1,265 | 1,288 | 1,262 | 1,283 | 27,100 | 1,283 |
| 2025-10-22 | 1,261 | 1,264 | 1,255 | 1,264 | 19,100 | 1,264 |
| 2025-10-21 | 1,270 | 1,270 | 1,255 | 1,259 | 14,800 | 1,259 |
| 2025-10-20 | 1,265 | 1,269 | 1,259 | 1,269 | 25,000 | 1,269 |
| 2025-10-17 | 1,266 | 1,266 | 1,254 | 1,257 | 21,600 | 1,257 |
| 2025-10-16 | 1,251 | 1,265 | 1,251 | 1,264 | 23,800 | 1,264 |
| 2025-10-15 | 1,238 | 1,261 | 1,235 | 1,255 | 32,800 | 1,255 |
| 2025-10-14 | 1,237 | 1,250 | 1,220 | 1,229 | 58,800 | 1,229 |
| 2025-10-10 | 1,266 | 1,267 | 1,250 | 1,250 | 57,500 | 1,250 |
| 2025-10-09 | 1,278 | 1,288 | 1,272 | 1,276 | 34,400 | 1,276 |
| 2025-10-08 | 1,298 | 1,308 | 1,277 | 1,281 | 38,300 | 1,281 |
| 2025-10-07 | 1,296 | 1,302 | 1,288 | 1,298 | 24,400 | 1,298 |
| 2025-10-06 | 1,332 | 1,332 | 1,287 | 1,295 | 33,500 | 1,295 |
| 2025-10-03 | 1,343 | 1,346 | 1,269 | 1,305 | 48,100 | 1,305 |
| 2025-10-02 | 1,333 | 1,348 | 1,327 | 1,339 | 55,900 | 1,339 |
| 2025-10-01 | 1,324 | 1,351 | 1,324 | 1,339 | 94,000 | 1,339 |
| 2025-09-30 | 1,341 | 1,356 | 1,341 | 1,344 | 27,800 | 1,344 |
| 2025-09-29 | 1,335 | 1,352 | 1,335 | 1,345 | 50,900 | 1,345 |
| 2025-09-26 | 1,347 | 1,362 | 1,347 | 1,362 | 26,200 | 1,362 |
| 2025-09-25 | 1,360 | 1,360 | 1,349 | 1,349 | 33,200 | 1,349 |
| 2025-09-24 | 1,352 | 1,363 | 1,345 | 1,360 | 18,900 | 1,360 |
| 2025-09-22 | 1,337 | 1,358 | 1,337 | 1,349 | 23,000 | 1,349 |
| 2025-09-19 | 1,327 | 1,345 | 1,327 | 1,338 | 42,100 | 1,338 |
| 2025-09-18 | 1,337 | 1,337 | 1,324 | 1,332 | 22,200 | 1,332 |
| 2025-09-17 | 1,328 | 1,338 | 1,326 | 1,338 | 23,900 | 1,338 |
| 2025-09-16 | 1,315 | 1,337 | 1,315 | 1,334 | 25,600 | 1,334 |
| 2025-09-12 | 1,324 | 1,332 | 1,319 | 1,319 | 30,400 | 1,319 |
| 2025-09-11 | 1,329 | 1,335 | 1,322 | 1,324 | 27,400 | 1,324 |
| 2025-09-10 | 1,344 | 1,345 | 1,320 | 1,322 | 33,100 | 1,322 |
| 2025-09-09 | 1,318 | 1,335 | 1,315 | 1,330 | 39,200 | 1,330 |
| 2025-09-08 | 1,296 | 1,315 | 1,287 | 1,315 | 97,000 | 1,315 |
| 2025-09-05 | 1,279 | 1,296 | 1,279 | 1,295 | 44,800 | 1,295 |
| 2025-09-04 | 1,256 | 1,284 | 1,254 | 1,271 | 57,100 | 1,271 |
| 2025-09-03 | 1,242 | 1,259 | 1,242 | 1,256 | 36,200 | 1,256 |
| 2025-09-02 | 1,235 | 1,252 | 1,235 | 1,241 | 20,000 | 1,241 |
| 2025-09-01 | 1,227 | 1,235 | 1,222 | 1,230 | 24,900 | 1,230 |
| 2025-08-29 | 1,234 | 1,234 | 1,224 | 1,234 | 29,200 | 1,234 |
| 2025-08-28 | 1,239 | 1,243 | 1,234 | 1,239 | 18,000 | 1,239 |
| 2025-08-27 | 1,238 | 1,245 | 1,232 | 1,239 | 17,700 | 1,239 |
| 2025-08-26 | 1,253 | 1,253 | 1,241 | 1,243 | 13,300 | 1,243 |
| 2025-08-25 | 1,264 | 1,264 | 1,250 | 1,254 | 26,000 | 1,254 |
| 2025-08-22 | 1,259 | 1,261 | 1,244 | 1,261 | 22,300 | 1,261 |
| 2025-08-21 | 1,242 | 1,255 | 1,242 | 1,255 | 9,600 | 1,255 |
| 2025-08-20 | 1,236 | 1,255 | 1,236 | 1,246 | 19,800 | 1,246 |
| 2025-08-19 | 1,235 | 1,243 | 1,235 | 1,239 | 9,100 | 1,239 |
| 2025-08-18 | 1,226 | 1,239 | 1,226 | 1,238 | 17,000 | 1,238 |
| 2025-08-15 | 1,244 | 1,244 | 1,226 | 1,226 | 19,700 | 1,226 |
| 2025-08-14 | 1,251 | 1,257 | 1,227 | 1,244 | 27,600 | 1,244 |
| 2025-08-13 | 1,258 | 1,272 | 1,251 | 1,257 | 22,100 | 1,257 |
| 2025-08-12 | 1,265 | 1,268 | 1,246 | 1,263 | 31,800 | 1,263 |
| 2025-08-08 | 1,266 | 1,269 | 1,253 | 1,262 | 28,100 | 1,262 |
| 2025-08-07 | 1,248 | 1,284 | 1,245 | 1,257 | 42,000 | 1,257 |
| 2025-08-06 | 1,248 | 1,250 | 1,242 | 1,248 | 16,000 | 1,248 |
| 2025-08-05 | 1,243 | 1,250 | 1,239 | 1,239 | 12,800 | 1,239 |
| 2025-08-04 | 1,208 | 1,241 | 1,208 | 1,235 | 18,300 | 1,235 |
| 2025-08-01 | 1,216 | 1,228 | 1,215 | 1,227 | 11,000 | 1,227 |
| 2025-07-31 | 1,196 | 1,216 | 1,196 | 1,215 | 13,500 | 1,215 |
| 2025-07-30 | 1,205 | 1,216 | 1,198 | 1,198 | 17,000 | 1,198 |
| 2025-07-29 | 1,203 | 1,212 | 1,201 | 1,207 | 10,300 | 1,207 |
| 2025-07-28 | 1,210 | 1,211 | 1,200 | 1,205 | 16,800 | 1,205 |
| 2025-07-25 | 1,234 | 1,235 | 1,156 | 1,207 | 67,400 | 1,207 |
| 2025-07-24 | 1,213 | 1,229 | 1,207 | 1,228 | 21,000 | 1,228 |
| 2025-07-23 | 1,200 | 1,212 | 1,197 | 1,210 | 28,700 | 1,210 |
| 2025-07-22 | 1,186 | 1,201 | 1,184 | 1,193 | 15,200 | 1,193 |
| 2025-07-18 | 1,198 | 1,198 | 1,183 | 1,184 | 13,300 | 1,184 |
| 2025-07-17 | 1,191 | 1,198 | 1,185 | 1,198 | 15,700 | 1,198 |
| 2025-07-16 | 1,206 | 1,210 | 1,190 | 1,190 | 12,200 | 1,190 |
| 2025-07-15 | 1,223 | 1,223 | 1,207 | 1,207 | 9,500 | 1,207 |
| 2025-07-14 | 1,213 | 1,222 | 1,208 | 1,211 | 16,000 | 1,211 |
| 2025-07-11 | 1,231 | 1,234 | 1,212 | 1,212 | 28,700 | 1,212 |
| 2025-07-10 | 1,245 | 1,245 | 1,201 | 1,217 | 120,500 | 1,217 |
| 2025-07-09 | 1,209 | 1,238 | 1,209 | 1,234 | 47,600 | 1,234 |
| 2025-07-08 | 1,171 | 1,197 | 1,167 | 1,197 | 46,400 | 1,197 |
| 2025-07-07 | 1,170 | 1,175 | 1,164 | 1,166 | 20,700 | 1,166 |
| 2025-07-04 | 1,183 | 1,187 | 1,170 | 1,170 | 13,200 | 1,170 |
| 2025-07-03 | 1,180 | 1,187 | 1,175 | 1,182 | 18,300 | 1,182 |
| 2025-07-02 | 1,175 | 1,192 | 1,175 | 1,183 | 13,800 | 1,183 |
| 2025-07-01 | 1,180 | 1,190 | 1,169 | 1,178 | 21,100 | 1,178 |
| 2025-06-30 | 1,188 | 1,198 | 1,188 | 1,188 | 12,100 | 1,188 |
| 2025-06-27 | 1,198 | 1,200 | 1,181 | 1,190 | 22,500 | 1,190 |
| 2025-06-26 | 1,182 | 1,193 | 1,182 | 1,186 | 10,300 | 1,186 |
| 2025-06-25 | 1,204 | 1,204 | 1,180 | 1,182 | 28,200 | 1,182 |
| 2025-06-24 | 1,188 | 1,201 | 1,177 | 1,196 | 29,500 | 1,196 |
| 2025-06-23 | 1,169 | 1,179 | 1,142 | 1,177 | 45,800 | 1,177 |
| 2025-06-20 | 1,179 | 1,179 | 1,168 | 1,169 | 16,700 | 1,169 |
| 2025-06-19 | 1,181 | 1,181 | 1,170 | 1,179 | 12,100 | 1,179 |
| 2025-06-18 | 1,198 | 1,198 | 1,181 | 1,182 | 16,500 | 1,182 |
| 2025-06-17 | 1,211 | 1,211 | 1,184 | 1,193 | 21,100 | 1,193 |
| 2025-06-16 | 1,218 | 1,218 | 1,205 | 1,211 | 13,700 | 1,211 |
| 2025-06-13 | 1,212 | 1,212 | 1,204 | 1,205 | 25,900 | 1,205 |
| 2025-06-12 | 1,214 | 1,222 | 1,205 | 1,212 | 18,200 | 1,212 |
| 2025-06-11 | 1,205 | 1,225 | 1,205 | 1,223 | 30,200 | 1,223 |
| 2025-06-10 | 1,205 | 1,214 | 1,203 | 1,203 | 21,800 | 1,203 |
| 2025-06-09 | 1,225 | 1,225 | 1,200 | 1,205 | 17,700 | 1,205 |
| 2025-06-06 | 1,202 | 1,230 | 1,202 | 1,220 | 32,100 | 1,220 |
| 2025-06-05 | 1,200 | 1,213 | 1,200 | 1,201 | 23,600 | 1,201 |
| 2025-06-04 | 1,203 | 1,210 | 1,201 | 1,208 | 30,400 | 1,208 |
| 2025-06-03 | 1,212 | 1,217 | 1,203 | 1,205 | 24,700 | 1,205 |
| 2025-06-02 | 1,203 | 1,212 | 1,199 | 1,205 | 26,500 | 1,205 |
| 2025-05-30 | 1,189 | 1,222 | 1,189 | 1,207 | 36,600 | 1,207 |
| 2025-05-29 | 1,200 | 1,212 | 1,199 | 1,206 | 33,500 | 1,206 |
| 2025-05-28 | 1,190 | 1,210 | 1,190 | 1,199 | 27,400 | 1,199 |
| 2025-05-27 | 1,195 | 1,212 | 1,192 | 1,195 | 18,800 | 1,195 |
| 2025-05-26 | 1,188 | 1,208 | 1,188 | 1,204 | 16,100 | 1,204 |
| 2025-05-23 | 1,173 | 1,195 | 1,173 | 1,188 | 38,900 | 1,188 |
| 2025-05-22 | 1,170 | 1,185 | 1,160 | 1,176 | 24,600 | 1,176 |
| 2025-05-21 | 1,171 | 1,199 | 1,170 | 1,184 | 32,400 | 1,184 |
| 2025-05-20 | 1,165 | 1,182 | 1,158 | 1,163 | 30,000 | 1,163 |
| 2025-05-19 | 1,154 | 1,169 | 1,149 | 1,169 | 36,000 | 1,169 |
| 2025-05-16 | 1,143 | 1,165 | 1,130 | 1,154 | 33,800 | 1,154 |
| 2025-05-15 | 1,169 | 1,175 | 1,136 | 1,140 | 50,000 | 1,140 |
| 2025-05-14 | 1,183 | 1,188 | 1,156 | 1,167 | 53,000 | 1,167 |
| 2025-05-13 | 1,066 | 1,215 | 1,045 | 1,208 | 165,500 | 1,208 |
| 2025-05-12 | 1,055 | 1,061 | 1,047 | 1,060 | 17,200 | 1,060 |
| 2025-05-09 | 1,038 | 1,056 | 1,031 | 1,047 | 30,500 | 1,047 |
| 2025-05-08 | 1,018 | 1,036 | 1,007 | 1,025 | 10,100 | 1,025 |
| 2025-05-07 | 1,006 | 1,050 | 999 | 1,021 | 60,000 | 1,021 |
| 2025-05-02 | 1,009 | 1,039 | 1,002 | 1,007 | 31,600 | 1,007 |
| 2025-05-01 | 1,011 | 1,014 | 1,007 | 1,014 | 9,500 | 1,014 |
| 2025-04-30 | 1,021 | 1,021 | 1,002 | 1,018 | 12,600 | 1,018 |
| 2025-04-28 | 1,027 | 1,031 | 1,011 | 1,024 | 20,300 | 1,024 |
| 2025-04-25 | 1,023 | 1,023 | 1,011 | 1,019 | 19,300 | 1,019 |
| 2025-04-24 | 1,029 | 1,029 | 1,006 | 1,019 | 22,300 | 1,019 |
| 2025-04-23 | 1,026 | 1,035 | 1,021 | 1,032 | 17,600 | 1,032 |
| 2025-04-22 | 1,001 | 1,021 | 1,001 | 1,014 | 21,100 | 1,014 |
| 2025-04-21 | 1,014 | 1,030 | 1,005 | 1,005 | 18,500 | 1,005 |
| 2025-04-18 | 1,003 | 1,023 | 1,002 | 1,023 | 17,900 | 1,023 |
| 2025-04-17 | 990 | 1,000 | 990 | 991 | 9,000 | 991 |
| 2025-04-16 | 991 | 998 | 977 | 992 | 18,000 | 992 |
| 2025-04-15 | 1,000 | 1,000 | 981 | 987 | 16,300 | 987 |
| 2025-04-14 | 973 | 1,010 | 969 | 991 | 27,400 | 991 |
| 2025-04-11 | 966 | 975 | 945 | 964 | 19,300 | 964 |
| 2025-04-10 | 965 | 981 | 961 | 981 | 33,200 | 981 |
| 2025-04-09 | 930 | 941 | 917 | 917 | 43,600 | 917 |
| 2025-04-08 | 952 | 967 | 943 | 960 | 54,500 | 960 |
| 2025-04-07 | 900 | 954 | 900 | 916 | 99,300 | 916 |
| 2025-04-04 | 980 | 985 | 946 | 969 | 81,900 | 969 |
| 2025-04-03 | 986 | 1,000 | 977 | 985 | 40,200 | 985 |
| 2025-04-02 | 1,010 | 1,010 | 993 | 993 | 22,200 | 993 |
| 2025-04-01 | 1,018 | 1,019 | 1,002 | 1,002 | 15,000 | 1,002 |
| 2025-03-31 | 1,014 | 1,018 | 998 | 1,006 | 26,100 | 1,006 |
| 2025-03-28 | 1,043 | 1,049 | 1,024 | 1,025 | 29,400 | 1,025 |
| 2025-03-27 | 1,069 | 1,073 | 1,054 | 1,073 | 31,100 | 1,073 |
| 2025-03-26 | 1,047 | 1,069 | 1,031 | 1,068 | 36,000 | 1,068 |
| 2025-03-25 | 1,049 | 1,049 | 1,033 | 1,045 | 34,100 | 1,045 |
| 2025-03-24 | 1,024 | 1,034 | 1,021 | 1,034 | 14,900 | 1,034 |
| 2025-03-21 | 1,036 | 1,041 | 1,022 | 1,029 | 23,600 | 1,029 |
| 2025-03-19 | 1,027 | 1,042 | 1,027 | 1,036 | 11,500 | 1,036 |
| 2025-03-18 | 1,029 | 1,039 | 1,029 | 1,033 | 13,900 | 1,033 |
| 2025-03-17 | 1,014 | 1,027 | 1,013 | 1,025 | 12,000 | 1,025 |
| 2025-03-14 | 1,061 | 1,061 | 995 | 1,008 | 106,200 | 1,008 |
| 2025-03-13 | 1,030 | 1,054 | 1,030 | 1,046 | 13,700 | 1,046 |
| 2025-03-12 | 1,021 | 1,044 | 1,021 | 1,037 | 13,200 | 1,037 |
| 2025-03-11 | 1,032 | 1,032 | 1,015 | 1,020 | 11,200 | 1,020 |
| 2025-03-10 | 1,043 | 1,052 | 1,036 | 1,046 | 23,500 | 1,046 |
| 2025-03-07 | 1,030 | 1,045 | 1,016 | 1,044 | 17,000 | 1,044 |
| 2025-03-06 | 1,040 | 1,046 | 1,031 | 1,037 | 18,300 | 1,037 |
| 2025-03-05 | 1,021 | 1,037 | 1,021 | 1,031 | 22,200 | 1,031 |
| 2025-03-04 | 1,039 | 1,039 | 1,018 | 1,018 | 9,700 | 1,018 |
| 2025-03-03 | 1,017 | 1,039 | 1,010 | 1,039 | 18,500 | 1,039 |
| 2025-02-28 | 1,012 | 1,012 | 1,002 | 1,003 | 16,300 | 1,003 |
| 2025-02-27 | 991 | 1,012 | 991 | 1,012 | 9,400 | 1,012 |
| 2025-02-26 | 1,000 | 1,000 | 986 | 990 | 15,600 | 990 |
| 2025-02-25 | 1,014 | 1,014 | 989 | 999 | 29,400 | 999 |
| 2025-02-21 | 1,002 | 1,008 | 999 | 1,008 | 14,700 | 1,008 |
| 2025-02-20 | 1,005 | 1,006 | 998 | 998 | 22,600 | 998 |
| 2025-02-19 | 1,016 | 1,016 | 1,001 | 1,005 | 14,800 | 1,005 |
| 2025-02-18 | 1,008 | 1,019 | 1,008 | 1,010 | 6,600 | 1,010 |
| 2025-02-17 | 1,017 | 1,023 | 1,009 | 1,010 | 7,800 | 1,010 |
| 2025-02-14 | 1,033 | 1,033 | 1,020 | 1,021 | 9,200 | 1,021 |
| 2025-02-13 | 1,022 | 1,037 | 1,021 | 1,032 | 13,000 | 1,032 |
| 2025-02-12 | 1,029 | 1,029 | 1,007 | 1,016 | 15,300 | 1,016 |
| 2025-02-10 | 1,029 | 1,037 | 1,017 | 1,017 | 10,700 | 1,017 |
| 2025-02-07 | 1,030 | 1,048 | 1,005 | 1,032 | 30,700 | 1,032 |
| 2025-02-06 | 1,000 | 1,030 | 1,000 | 1,024 | 11,900 | 1,024 |
| 2025-02-05 | 1,000 | 1,019 | 1,000 | 1,000 | 13,900 | 1,000 |
| 2025-02-04 | 993 | 1,004 | 980 | 980 | 21,500 | 980 |
| 2025-02-03 | 995 | 1,002 | 983 | 983 | 20,800 | 983 |
| 2025-01-31 | 1,000 | 1,003 | 989 | 1,003 | 10,000 | 1,003 |
| 2025-01-30 | 999 | 1,002 | 986 | 993 | 12,300 | 993 |
| 2025-01-29 | 1,007 | 1,007 | 992 | 995 | 6,000 | 995 |
| 2025-01-28 | 994 | 1,008 | 993 | 999 | 5,900 | 999 |
| 2025-01-27 | 1,003 | 1,003 | 991 | 995 | 8,900 | 995 |
| 2025-01-24 | 985 | 998 | 970 | 988 | 30,800 | 988 |
| 2025-01-23 | 983 | 990 | 975 | 980 | 20,700 | 980 |
| 2025-01-22 | 988 | 1,001 | 980 | 980 | 18,000 | 980 |
| 2025-01-21 | 991 | 991 | 974 | 976 | 12,500 | 976 |
| 2025-01-20 | 981 | 990 | 971 | 987 | 5,100 | 987 |
| 2025-01-17 | 976 | 977 | 966 | 966 | 19,200 | 966 |
| 2025-01-16 | 984 | 994 | 977 | 977 | 10,900 | 977 |
| 2025-01-15 | 982 | 996 | 982 | 982 | 8,800 | 982 |
| 2025-01-14 | 996 | 997 | 981 | 981 | 21,200 | 981 |
| 2025-01-10 | 999 | 1,001 | 995 | 995 | 7,500 | 995 |
| 2025-01-09 | 1,002 | 1,006 | 996 | 996 | 20,100 | 996 |
| 2025-01-08 | 1,020 | 1,020 | 1,007 | 1,007 | 9,000 | 1,007 |
| 2025-01-07 | 1,031 | 1,033 | 1,018 | 1,020 | 13,100 | 1,020 |
| 2025-01-06 | 1,069 | 1,069 | 1,026 | 1,029 | 20,700 | 1,029 |
分割・併合履歴 ： [2004-06-25]1株→1.1株 [2003-03-26]1株→1.1株 [2002-06-25]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株