9902 (株)日伝 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 | 2,505 | 2,512 | 2,494 | 2,503 | 31,900 | 2,503 |
| 2025-12-09 | 2,537 | 2,558 | 2,501 | 2,511 | 40,100 | 2,511 |
| 2025-12-08 | 2,606 | 2,606 | 2,535 | 2,565 | 131,400 | 2,565 |
| 2025-12-05 | 2,551 | 2,551 | 2,519 | 2,533 | 31,700 | 2,533 |
| 2025-12-04 | 2,503 | 2,584 | 2,503 | 2,557 | 34,300 | 2,557 |
| 2025-12-03 | 2,504 | 2,518 | 2,485 | 2,506 | 39,700 | 2,506 |
| 2025-12-02 | 2,526 | 2,530 | 2,493 | 2,504 | 31,700 | 2,504 |
| 2025-12-01 | 2,563 | 2,572 | 2,530 | 2,543 | 42,700 | 2,543 |
| 2025-11-28 | 2,526 | 2,564 | 2,516 | 2,563 | 47,500 | 2,563 |
| 2025-11-27 | 2,515 | 2,549 | 2,502 | 2,524 | 39,800 | 2,524 |
| 2025-11-26 | 2,473 | 2,519 | 2,473 | 2,518 | 33,900 | 2,518 |
| 2025-11-25 | 2,518 | 2,522 | 2,466 | 2,480 | 73,600 | 2,480 |
| 2025-11-21 | 2,390 | 2,514 | 2,390 | 2,508 | 432,400 | 2,508 |
| 2025-11-20 | 2,382 | 2,425 | 2,380 | 2,400 | 72,100 | 2,400 |
| 2025-11-19 | 2,355 | 2,380 | 2,333 | 2,373 | 90,100 | 2,373 |
| 2025-11-18 | 2,390 | 2,401 | 2,346 | 2,356 | 87,100 | 2,356 |
| 2025-11-17 | 2,396 | 2,405 | 2,368 | 2,396 | 84,000 | 2,396 |
| 2025-11-14 | 2,411 | 2,421 | 2,403 | 2,411 | 41,700 | 2,411 |
| 2025-11-13 | 2,450 | 2,459 | 2,420 | 2,431 | 39,400 | 2,431 |
| 2025-11-12 | 2,428 | 2,456 | 2,425 | 2,438 | 40,300 | 2,438 |
| 2025-11-11 | 2,475 | 2,475 | 2,421 | 2,440 | 33,100 | 2,440 |
| 2025-11-10 | 2,441 | 2,480 | 2,433 | 2,460 | 51,100 | 2,460 |
| 2025-11-07 | 2,372 | 2,430 | 2,370 | 2,429 | 61,300 | 2,429 |
| 2025-11-06 | 2,428 | 2,436 | 2,371 | 2,377 | 96,600 | 2,377 |
| 2025-11-05 | 2,493 | 2,493 | 2,439 | 2,467 | 44,300 | 2,467 |
| 2025-11-04 | 2,462 | 2,510 | 2,460 | 2,498 | 25,900 | 2,498 |
| 2025-10-31 | 2,449 | 2,486 | 2,445 | 2,485 | 34,900 | 2,485 |
| 2025-10-30 | 2,459 | 2,471 | 2,445 | 2,447 | 42,900 | 2,447 |
| 2025-10-29 | 2,475 | 2,478 | 2,451 | 2,469 | 50,300 | 2,469 |
| 2025-10-28 | 2,548 | 2,548 | 2,475 | 2,477 | 80,300 | 2,477 |
| 2025-10-27 | 2,582 | 2,582 | 2,545 | 2,565 | 36,400 | 2,565 |
| 2025-10-24 | 2,571 | 2,583 | 2,543 | 2,545 | 29,200 | 2,545 |
| 2025-10-23 | 2,561 | 2,596 | 2,551 | 2,582 | 27,700 | 2,582 |
| 2025-10-22 | 2,577 | 2,595 | 2,577 | 2,578 | 28,600 | 2,578 |
| 2025-10-21 | 2,591 | 2,613 | 2,573 | 2,577 | 32,200 | 2,577 |
| 2025-10-20 | 2,620 | 2,620 | 2,588 | 2,605 | 29,600 | 2,605 |
| 2025-10-17 | 2,568 | 2,593 | 2,558 | 2,580 | 20,800 | 2,580 |
| 2025-10-16 | 2,626 | 2,633 | 2,572 | 2,580 | 30,900 | 2,580 |
| 2025-10-15 | 2,615 | 2,630 | 2,604 | 2,617 | 20,400 | 2,617 |
| 2025-10-14 | 2,605 | 2,626 | 2,586 | 2,597 | 30,800 | 2,597 |
| 2025-10-10 | 2,652 | 2,652 | 2,622 | 2,630 | 20,900 | 2,630 |
| 2025-10-09 | 2,670 | 2,682 | 2,654 | 2,681 | 15,400 | 2,681 |
| 2025-10-08 | 2,705 | 2,722 | 2,664 | 2,669 | 15,600 | 2,669 |
| 2025-10-07 | 2,696 | 2,720 | 2,690 | 2,706 | 17,800 | 2,706 |
| 2025-10-06 | 2,700 | 2,717 | 2,687 | 2,705 | 21,800 | 2,705 |
| 2025-10-03 | 2,621 | 2,684 | 2,621 | 2,671 | 19,900 | 2,671 |
| 2025-10-02 | 2,637 | 2,666 | 2,611 | 2,630 | 30,500 | 2,630 |
| 2025-10-01 | 2,721 | 2,721 | 2,636 | 2,643 | 34,400 | 2,643 |
| 2025-09-30 | 2,768 | 2,768 | 2,721 | 2,721 | 34,500 | 2,721 |
| 2025-09-29 | 2,800 | 2,800 | 2,747 | 2,771 | 50,500 | 2,771 |
| 2025-09-26 | 2,802 | 2,854 | 2,802 | 2,850 | 109,100 | 2,850 |
| 2025-09-25 | 2,795 | 2,824 | 2,794 | 2,813 | 32,200 | 2,813 |
| 2025-09-24 | 2,806 | 2,811 | 2,789 | 2,790 | 46,200 | 2,790 |
| 2025-09-22 | 2,794 | 2,834 | 2,794 | 2,814 | 45,500 | 2,814 |
| 2025-09-19 | 2,810 | 2,843 | 2,787 | 2,787 | 68,900 | 2,787 |
| 2025-09-18 | 2,783 | 2,806 | 2,762 | 2,799 | 33,600 | 2,799 |
| 2025-09-17 | 2,810 | 2,810 | 2,774 | 2,777 | 31,100 | 2,777 |
| 2025-09-16 | 2,832 | 2,840 | 2,808 | 2,819 | 38,400 | 2,819 |
| 2025-09-12 | 2,851 | 2,869 | 2,831 | 2,843 | 27,100 | 2,843 |
| 2025-09-11 | 2,844 | 2,853 | 2,822 | 2,846 | 23,100 | 2,846 |
| 2025-09-10 | 2,843 | 2,860 | 2,832 | 2,843 | 25,700 | 2,843 |
| 2025-09-09 | 2,839 | 2,875 | 2,839 | 2,856 | 21,500 | 2,856 |
| 2025-09-08 | 2,848 | 2,857 | 2,827 | 2,839 | 23,300 | 2,839 |
| 2025-09-05 | 2,853 | 2,864 | 2,821 | 2,830 | 24,400 | 2,830 |
| 2025-09-04 | 2,850 | 2,872 | 2,833 | 2,855 | 28,300 | 2,855 |
| 2025-09-03 | 2,822 | 2,857 | 2,822 | 2,850 | 21,500 | 2,850 |
| 2025-09-02 | 2,840 | 2,865 | 2,823 | 2,830 | 27,200 | 2,830 |
| 2025-09-01 | 2,812 | 2,856 | 2,812 | 2,827 | 20,500 | 2,827 |
| 2025-08-29 | 2,806 | 2,833 | 2,803 | 2,808 | 24,300 | 2,808 |
| 2025-08-28 | 2,810 | 2,821 | 2,787 | 2,820 | 24,500 | 2,820 |
| 2025-08-27 | 2,819 | 2,833 | 2,814 | 2,824 | 18,600 | 2,824 |
| 2025-08-26 | 2,867 | 2,867 | 2,823 | 2,829 | 19,600 | 2,829 |
| 2025-08-25 | 2,869 | 2,884 | 2,850 | 2,875 | 21,700 | 2,875 |
| 2025-08-22 | 2,832 | 2,863 | 2,810 | 2,860 | 15,400 | 2,860 |
| 2025-08-21 | 2,847 | 2,847 | 2,818 | 2,830 | 16,700 | 2,830 |
| 2025-08-20 | 2,862 | 2,881 | 2,843 | 2,847 | 28,600 | 2,847 |
| 2025-08-19 | 2,863 | 2,894 | 2,841 | 2,888 | 22,500 | 2,888 |
| 2025-08-18 | 2,877 | 2,904 | 2,840 | 2,853 | 34,200 | 2,853 |
| 2025-08-15 | 2,938 | 2,938 | 2,852 | 2,877 | 16,900 | 2,877 |
| 2025-08-14 | 2,943 | 2,961 | 2,891 | 2,893 | 19,100 | 2,893 |
| 2025-08-13 | 2,914 | 2,989 | 2,900 | 2,986 | 36,600 | 2,986 |
| 2025-08-12 | 2,910 | 2,911 | 2,870 | 2,911 | 19,900 | 2,911 |
| 2025-08-08 | 2,865 | 2,903 | 2,865 | 2,901 | 21,500 | 2,901 |
| 2025-08-07 | 2,850 | 2,870 | 2,830 | 2,848 | 20,800 | 2,848 |
| 2025-08-06 | 2,834 | 2,850 | 2,812 | 2,845 | 14,900 | 2,845 |
| 2025-08-05 | 2,797 | 2,842 | 2,791 | 2,812 | 19,300 | 2,812 |
| 2025-08-04 | 2,802 | 2,873 | 2,760 | 2,797 | 27,300 | 2,797 |
| 2025-08-01 | 2,831 | 2,868 | 2,824 | 2,845 | 24,000 | 2,845 |
| 2025-07-31 | 2,867 | 2,875 | 2,839 | 2,856 | 11,400 | 2,856 |
| 2025-07-30 | 2,837 | 2,863 | 2,823 | 2,832 | 15,400 | 2,832 |
| 2025-07-29 | 2,822 | 2,834 | 2,808 | 2,831 | 19,500 | 2,831 |
| 2025-07-28 | 2,852 | 2,869 | 2,823 | 2,826 | 24,500 | 2,826 |
| 2025-07-25 | 2,862 | 2,885 | 2,824 | 2,841 | 19,300 | 2,841 |
| 2025-07-24 | 2,835 | 2,883 | 2,824 | 2,856 | 18,300 | 2,856 |
| 2025-07-23 | 2,794 | 2,835 | 2,761 | 2,820 | 25,500 | 2,820 |
| 2025-07-22 | 2,768 | 2,791 | 2,747 | 2,754 | 26,900 | 2,754 |
| 2025-07-18 | 2,804 | 2,804 | 2,770 | 2,770 | 15,300 | 2,770 |
| 2025-07-17 | 2,773 | 2,798 | 2,763 | 2,797 | 12,400 | 2,797 |
| 2025-07-16 | 2,799 | 2,833 | 2,772 | 2,773 | 19,800 | 2,773 |
| 2025-07-15 | 2,798 | 2,811 | 2,782 | 2,793 | 11,800 | 2,793 |
| 2025-07-14 | 2,780 | 2,818 | 2,755 | 2,798 | 21,000 | 2,798 |
| 2025-07-11 | 2,738 | 2,786 | 2,738 | 2,769 | 19,900 | 2,769 |
| 2025-07-10 | 2,751 | 2,754 | 2,716 | 2,730 | 27,500 | 2,730 |
| 2025-07-09 | 2,692 | 2,757 | 2,692 | 2,742 | 21,500 | 2,742 |
| 2025-07-08 | 2,708 | 2,712 | 2,675 | 2,702 | 17,400 | 2,702 |
| 2025-07-07 | 2,699 | 2,715 | 2,684 | 2,684 | 14,800 | 2,684 |
| 2025-07-04 | 2,717 | 2,717 | 2,679 | 2,699 | 13,400 | 2,699 |
| 2025-07-03 | 2,693 | 2,707 | 2,672 | 2,697 | 21,100 | 2,697 |
| 2025-07-02 | 2,686 | 2,728 | 2,677 | 2,699 | 19,100 | 2,699 |
| 2025-07-01 | 2,740 | 2,740 | 2,665 | 2,686 | 29,900 | 2,686 |
| 2025-06-30 | 2,748 | 2,782 | 2,743 | 2,758 | 27,500 | 2,758 |
| 2025-06-27 | 2,721 | 2,744 | 2,681 | 2,735 | 36,100 | 2,735 |
| 2025-06-26 | 2,652 | 2,728 | 2,645 | 2,708 | 43,700 | 2,708 |
| 2025-06-25 | 2,688 | 2,688 | 2,641 | 2,647 | 36,900 | 2,647 |
| 2025-06-24 | 2,749 | 2,755 | 2,684 | 2,692 | 37,100 | 2,692 |
| 2025-06-23 | 2,840 | 2,840 | 2,730 | 2,731 | 126,300 | 2,731 |
| 2025-06-20 | 2,802 | 2,891 | 2,791 | 2,858 | 225,100 | 2,858 |
| 2025-06-19 | 2,791 | 2,812 | 2,780 | 2,803 | 28,900 | 2,803 |
| 2025-06-18 | 2,724 | 2,797 | 2,722 | 2,794 | 35,500 | 2,794 |
| 2025-06-17 | 2,712 | 2,736 | 2,711 | 2,733 | 25,300 | 2,733 |
| 2025-06-16 | 2,702 | 2,724 | 2,685 | 2,724 | 28,900 | 2,724 |
| 2025-06-13 | 2,704 | 2,709 | 2,668 | 2,692 | 34,400 | 2,692 |
| 2025-06-12 | 2,750 | 2,754 | 2,699 | 2,720 | 21,100 | 2,720 |
| 2025-06-11 | 2,700 | 2,764 | 2,693 | 2,726 | 26,600 | 2,726 |
| 2025-06-10 | 2,676 | 2,722 | 2,676 | 2,700 | 17,700 | 2,700 |
| 2025-06-09 | 2,683 | 2,706 | 2,664 | 2,674 | 20,400 | 2,674 |
| 2025-06-06 | 2,695 | 2,709 | 2,674 | 2,685 | 15,800 | 2,685 |
| 2025-06-05 | 2,700 | 2,703 | 2,665 | 2,681 | 25,700 | 2,681 |
| 2025-06-04 | 2,673 | 2,760 | 2,673 | 2,718 | 23,500 | 2,718 |
| 2025-06-03 | 2,713 | 2,721 | 2,666 | 2,671 | 23,300 | 2,671 |
| 2025-06-02 | 2,717 | 2,734 | 2,687 | 2,711 | 27,300 | 2,711 |
| 2025-05-30 | 2,681 | 2,737 | 2,669 | 2,737 | 22,000 | 2,737 |
| 2025-05-29 | 2,697 | 2,727 | 2,681 | 2,703 | 19,700 | 2,703 |
| 2025-05-28 | 2,709 | 2,716 | 2,669 | 2,670 | 15,200 | 2,670 |
| 2025-05-27 | 2,705 | 2,724 | 2,682 | 2,692 | 13,400 | 2,692 |
| 2025-05-26 | 2,673 | 2,708 | 2,666 | 2,682 | 20,100 | 2,682 |
| 2025-05-23 | 2,629 | 2,726 | 2,626 | 2,675 | 25,100 | 2,675 |
| 2025-05-22 | 2,650 | 2,679 | 2,624 | 2,625 | 30,100 | 2,625 |
| 2025-05-21 | 2,712 | 2,740 | 2,683 | 2,683 | 18,600 | 2,683 |
| 2025-05-20 | 2,745 | 2,755 | 2,686 | 2,707 | 37,900 | 2,707 |
| 2025-05-19 | 2,761 | 2,795 | 2,723 | 2,770 | 25,500 | 2,770 |
| 2025-05-16 | 2,813 | 2,842 | 2,787 | 2,808 | 13,700 | 2,808 |
| 2025-05-15 | 2,792 | 2,825 | 2,746 | 2,789 | 25,000 | 2,789 |
| 2025-05-14 | 2,903 | 2,903 | 2,783 | 2,803 | 21,200 | 2,803 |
| 2025-05-13 | 2,951 | 2,993 | 2,884 | 2,903 | 12,000 | 2,903 |
| 2025-05-12 | 2,923 | 3,010 | 2,880 | 2,951 | 67,500 | 2,951 |
| 2025-05-09 | 2,852 | 2,928 | 2,847 | 2,902 | 13,300 | 2,902 |
| 2025-05-08 | 2,820 | 2,912 | 2,779 | 2,852 | 46,900 | 2,852 |
| 2025-05-07 | 2,766 | 2,829 | 2,760 | 2,790 | 22,200 | 2,790 |
| 2025-05-02 | 2,821 | 2,834 | 2,770 | 2,775 | 22,200 | 2,775 |
| 2025-05-01 | 2,820 | 2,867 | 2,802 | 2,823 | 12,900 | 2,823 |
| 2025-04-30 | 2,873 | 2,873 | 2,800 | 2,848 | 22,600 | 2,848 |
| 2025-04-28 | 2,846 | 2,932 | 2,846 | 2,882 | 39,900 | 2,882 |
| 2025-04-25 | 2,906 | 2,914 | 2,849 | 2,883 | 17,300 | 2,883 |
| 2025-04-24 | 2,942 | 2,945 | 2,859 | 2,890 | 9,700 | 2,890 |
| 2025-04-23 | 2,956 | 2,996 | 2,914 | 2,952 | 14,900 | 2,952 |
| 2025-04-22 | 2,919 | 2,996 | 2,900 | 2,906 | 14,300 | 2,906 |
| 2025-04-21 | 2,927 | 2,975 | 2,896 | 2,896 | 23,300 | 2,896 |
| 2025-04-18 | 2,852 | 2,967 | 2,846 | 2,959 | 17,300 | 2,959 |
| 2025-04-17 | 2,791 | 2,848 | 2,791 | 2,824 | 14,200 | 2,824 |
| 2025-04-16 | 2,800 | 2,819 | 2,785 | 2,790 | 11,600 | 2,790 |
| 2025-04-15 | 2,763 | 2,825 | 2,763 | 2,794 | 12,000 | 2,794 |
| 2025-04-14 | 2,737 | 2,759 | 2,712 | 2,726 | 10,600 | 2,726 |
| 2025-04-11 | 2,659 | 2,720 | 2,580 | 2,697 | 14,500 | 2,697 |
| 2025-04-10 | 2,723 | 2,759 | 2,637 | 2,759 | 16,700 | 2,759 |
| 2025-04-09 | 2,532 | 2,594 | 2,458 | 2,523 | 31,400 | 2,523 |
| 2025-04-08 | 2,525 | 2,654 | 2,523 | 2,582 | 24,100 | 2,582 |
| 2025-04-07 | 2,404 | 2,486 | 2,376 | 2,436 | 26,600 | 2,436 |
| 2025-04-04 | 2,694 | 2,697 | 2,543 | 2,604 | 34,300 | 2,604 |
| 2025-04-03 | 2,741 | 2,788 | 2,711 | 2,744 | 21,900 | 2,744 |
| 2025-04-02 | 2,853 | 2,853 | 2,807 | 2,807 | 12,700 | 2,807 |
| 2025-04-01 | 2,926 | 2,929 | 2,847 | 2,853 | 15,800 | 2,853 |
| 2025-03-31 | 2,975 | 2,978 | 2,892 | 2,892 | 17,900 | 2,892 |
| 2025-03-28 | 3,135 | 3,135 | 3,045 | 3,045 | 27,400 | 3,045 |
| 2025-03-27 | 3,140 | 3,200 | 3,120 | 3,180 | 49,400 | 3,180 |
| 2025-03-26 | 3,145 | 3,190 | 3,090 | 3,160 | 35,400 | 3,160 |
| 2025-03-25 | 3,070 | 3,130 | 3,055 | 3,085 | 24,500 | 3,085 |
| 2025-03-24 | 3,130 | 3,130 | 3,035 | 3,055 | 20,300 | 3,055 |
| 2025-03-21 | 3,125 | 3,125 | 3,055 | 3,115 | 27,800 | 3,115 |
| 2025-03-19 | 3,130 | 3,160 | 3,110 | 3,155 | 13,500 | 3,155 |
| 2025-03-18 | 3,245 | 3,280 | 3,125 | 3,135 | 33,900 | 3,135 |
| 2025-03-17 | 3,200 | 3,235 | 3,180 | 3,220 | 16,500 | 3,220 |
| 2025-03-14 | 3,115 | 3,195 | 3,115 | 3,185 | 14,200 | 3,185 |
| 2025-03-13 | 3,135 | 3,160 | 3,090 | 3,130 | 13,200 | 3,130 |
| 2025-03-12 | 3,030 | 3,155 | 3,020 | 3,135 | 18,700 | 3,135 |
| 2025-03-11 | 3,080 | 3,080 | 2,987 | 3,030 | 12,800 | 3,030 |
| 2025-03-10 | 3,150 | 3,175 | 3,125 | 3,125 | 9,900 | 3,125 |
| 2025-03-07 | 3,115 | 3,175 | 3,100 | 3,145 | 17,800 | 3,145 |
| 2025-03-06 | 3,080 | 3,160 | 3,075 | 3,160 | 15,500 | 3,160 |
| 2025-03-05 | 2,971 | 3,065 | 2,953 | 3,050 | 14,700 | 3,050 |
| 2025-03-04 | 2,985 | 3,005 | 2,956 | 2,971 | 19,100 | 2,971 |
| 2025-03-03 | 2,916 | 2,996 | 2,916 | 2,984 | 18,800 | 2,984 |
| 2025-02-28 | 2,888 | 2,915 | 2,852 | 2,866 | 25,100 | 2,866 |
| 2025-02-27 | 2,879 | 2,909 | 2,875 | 2,888 | 15,900 | 2,888 |
| 2025-02-26 | 2,873 | 2,897 | 2,825 | 2,864 | 10,800 | 2,864 |
| 2025-02-25 | 2,866 | 2,904 | 2,821 | 2,902 | 24,900 | 2,902 |
| 2025-02-21 | 2,877 | 2,919 | 2,824 | 2,866 | 29,500 | 2,866 |
| 2025-02-20 | 2,958 | 3,000 | 2,851 | 2,877 | 26,800 | 2,877 |
| 2025-02-19 | 2,932 | 2,977 | 2,932 | 2,971 | 16,700 | 2,971 |
| 2025-02-18 | 2,901 | 2,928 | 2,881 | 2,919 | 8,000 | 2,919 |
| 2025-02-17 | 2,871 | 2,891 | 2,853 | 2,885 | 9,100 | 2,885 |
| 2025-02-14 | 2,898 | 2,908 | 2,853 | 2,871 | 8,000 | 2,871 |
| 2025-02-13 | 2,825 | 2,898 | 2,825 | 2,882 | 8,900 | 2,882 |
| 2025-02-12 | 2,844 | 2,900 | 2,820 | 2,831 | 12,800 | 2,831 |
| 2025-02-10 | 2,894 | 2,894 | 2,805 | 2,807 | 12,700 | 2,807 |
| 2025-02-07 | 2,889 | 2,918 | 2,851 | 2,871 | 17,500 | 2,871 |
| 2025-02-06 | 2,921 | 2,937 | 2,864 | 2,895 | 11,300 | 2,895 |
| 2025-02-05 | 2,880 | 2,950 | 2,880 | 2,891 | 17,800 | 2,891 |
| 2025-02-04 | 2,988 | 3,030 | 2,871 | 2,874 | 21,100 | 2,874 |
| 2025-02-03 | 3,050 | 3,055 | 2,933 | 2,941 | 28,000 | 2,941 |
| 2025-01-31 | 3,065 | 3,080 | 3,050 | 3,050 | 7,300 | 3,050 |
| 2025-01-30 | 3,045 | 3,065 | 3,025 | 3,065 | 10,700 | 3,065 |
| 2025-01-29 | 3,050 | 3,070 | 3,045 | 3,045 | 8,000 | 3,045 |
| 2025-01-28 | 2,977 | 3,070 | 2,977 | 3,035 | 12,300 | 3,035 |
| 2025-01-27 | 2,985 | 3,035 | 2,952 | 3,000 | 9,800 | 3,000 |
| 2025-01-24 | 2,959 | 2,995 | 2,955 | 2,965 | 6,100 | 2,965 |
| 2025-01-23 | 3,025 | 3,025 | 2,912 | 2,959 | 18,200 | 2,959 |
| 2025-01-22 | 3,010 | 3,025 | 2,990 | 3,025 | 5,400 | 3,025 |
| 2025-01-21 | 2,965 | 3,015 | 2,965 | 2,984 | 5,800 | 2,984 |
| 2025-01-20 | 2,925 | 2,997 | 2,918 | 2,980 | 21,200 | 2,980 |
| 2025-01-17 | 2,907 | 2,948 | 2,860 | 2,920 | 14,500 | 2,920 |
| 2025-01-16 | 2,900 | 2,946 | 2,897 | 2,897 | 13,600 | 2,897 |
| 2025-01-15 | 2,811 | 2,897 | 2,811 | 2,876 | 14,700 | 2,876 |
| 2025-01-14 | 2,879 | 2,879 | 2,781 | 2,781 | 21,700 | 2,781 |
| 2025-01-10 | 2,941 | 2,949 | 2,861 | 2,890 | 13,700 | 2,890 |
| 2025-01-09 | 2,998 | 3,000 | 2,931 | 2,941 | 19,200 | 2,941 |
| 2025-01-08 | 3,010 | 3,020 | 2,989 | 2,998 | 13,700 | 2,998 |
| 2025-01-07 | 3,020 | 3,020 | 2,991 | 3,010 | 10,600 | 3,010 |
| 2025-01-06 | 3,120 | 3,120 | 3,010 | 3,020 | 24,100 | 3,020 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1992-03-26]1株→1.2株