1828 田辺工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 2,595 | 2,620 | 2,590 | 2,620 | 6,000 | 2,620 |
| 2025-12-29 | 2,562 | 2,588 | 2,540 | 2,588 | 6,500 | 2,588 |
| 2025-12-26 | 2,545 | 2,548 | 2,510 | 2,535 | 4,100 | 2,535 |
| 2025-12-25 | 2,546 | 2,546 | 2,533 | 2,544 | 3,100 | 2,544 |
| 2025-12-24 | 2,542 | 2,542 | 2,531 | 2,537 | 3,600 | 2,537 |
| 2025-12-23 | 2,523 | 2,549 | 2,517 | 2,528 | 3,000 | 2,528 |
| 2025-12-22 | 2,540 | 2,545 | 2,490 | 2,500 | 8,900 | 2,500 |
| 2025-12-19 | 2,530 | 2,537 | 2,523 | 2,533 | 4,600 | 2,533 |
| 2025-12-18 | 2,535 | 2,543 | 2,506 | 2,506 | 4,400 | 2,506 |
| 2025-12-17 | 2,571 | 2,585 | 2,490 | 2,543 | 17,500 | 2,543 |
| 2025-12-16 | 2,485 | 2,538 | 2,474 | 2,538 | 17,400 | 2,538 |
| 2025-12-15 | 2,456 | 2,483 | 2,450 | 2,483 | 6,600 | 2,483 |
| 2025-12-12 | 2,446 | 2,459 | 2,441 | 2,454 | 3,500 | 2,454 |
| 2025-12-11 | 2,454 | 2,454 | 2,431 | 2,431 | 3,500 | 2,431 |
| 2025-12-10 | 2,447 | 2,450 | 2,430 | 2,449 | 5,100 | 2,449 |
| 2025-12-09 | 2,428 | 2,432 | 2,416 | 2,432 | 5,400 | 2,432 |
| 2025-12-08 | 2,419 | 2,428 | 2,419 | 2,428 | 3,500 | 2,428 |
| 2025-12-05 | 2,411 | 2,431 | 2,411 | 2,420 | 2,700 | 2,420 |
| 2025-12-04 | 2,412 | 2,425 | 2,408 | 2,425 | 3,800 | 2,425 |
| 2025-12-03 | 2,439 | 2,439 | 2,407 | 2,411 | 6,100 | 2,411 |
| 2025-12-02 | 2,453 | 2,458 | 2,403 | 2,414 | 5,600 | 2,414 |
| 2025-12-01 | 2,470 | 2,470 | 2,450 | 2,462 | 5,000 | 2,462 |
| 2025-11-28 | 2,446 | 2,472 | 2,446 | 2,465 | 4,500 | 2,465 |
| 2025-11-27 | 2,466 | 2,470 | 2,443 | 2,446 | 3,200 | 2,446 |
| 2025-11-26 | 2,456 | 2,460 | 2,448 | 2,450 | 3,100 | 2,450 |
| 2025-11-25 | 2,461 | 2,461 | 2,428 | 2,458 | 4,300 | 2,458 |
| 2025-11-21 | 2,410 | 2,457 | 2,402 | 2,457 | 13,200 | 2,457 |
| 2025-11-20 | 2,403 | 2,423 | 2,400 | 2,415 | 5,900 | 2,415 |
| 2025-11-19 | 2,398 | 2,419 | 2,371 | 2,388 | 7,700 | 2,388 |
| 2025-11-18 | 2,442 | 2,442 | 2,384 | 2,385 | 10,700 | 2,385 |
| 2025-11-17 | 2,473 | 2,473 | 2,423 | 2,442 | 9,000 | 2,442 |
| 2025-11-14 | 2,410 | 2,453 | 2,410 | 2,453 | 11,200 | 2,453 |
| 2025-11-13 | 2,428 | 2,439 | 2,404 | 2,439 | 9,300 | 2,439 |
| 2025-11-12 | 2,388 | 2,428 | 2,388 | 2,428 | 6,700 | 2,428 |
| 2025-11-11 | 2,434 | 2,434 | 2,386 | 2,393 | 7,100 | 2,393 |
| 2025-11-10 | 2,420 | 2,430 | 2,391 | 2,420 | 17,700 | 2,420 |
| 2025-11-07 | 2,396 | 2,400 | 2,370 | 2,389 | 10,300 | 2,389 |
| 2025-11-06 | 2,387 | 2,410 | 2,357 | 2,383 | 5,600 | 2,383 |
| 2025-11-05 | 2,400 | 2,400 | 2,320 | 2,364 | 13,900 | 2,364 |
| 2025-11-04 | 2,368 | 2,370 | 2,346 | 2,360 | 6,200 | 2,360 |
| 2025-10-31 | 2,370 | 2,380 | 2,354 | 2,368 | 5,300 | 2,368 |
| 2025-10-30 | 2,347 | 2,366 | 2,344 | 2,366 | 2,600 | 2,366 |
| 2025-10-29 | 2,370 | 2,370 | 2,329 | 2,329 | 9,300 | 2,329 |
| 2025-10-28 | 2,400 | 2,427 | 2,364 | 2,364 | 11,400 | 2,364 |
| 2025-10-27 | 2,409 | 2,422 | 2,394 | 2,400 | 11,700 | 2,400 |
| 2025-10-24 | 2,396 | 2,400 | 2,379 | 2,391 | 3,600 | 2,391 |
| 2025-10-23 | 2,377 | 2,398 | 2,377 | 2,379 | 3,500 | 2,379 |
| 2025-10-22 | 2,376 | 2,396 | 2,361 | 2,377 | 7,700 | 2,377 |
| 2025-10-21 | 2,396 | 2,396 | 2,361 | 2,374 | 11,500 | 2,374 |
| 2025-10-20 | 2,406 | 2,413 | 2,396 | 2,396 | 9,900 | 2,396 |
| 2025-10-17 | 2,382 | 2,397 | 2,366 | 2,391 | 13,200 | 2,391 |
| 2025-10-16 | 2,369 | 2,380 | 2,356 | 2,375 | 11,400 | 2,375 |
| 2025-10-15 | 2,320 | 2,353 | 2,320 | 2,345 | 10,300 | 2,345 |
| 2025-10-14 | 2,301 | 2,338 | 2,301 | 2,310 | 7,100 | 2,310 |
| 2025-10-10 | 2,347 | 2,347 | 2,315 | 2,325 | 9,400 | 2,325 |
| 2025-10-09 | 2,339 | 2,351 | 2,326 | 2,351 | 5,700 | 2,351 |
| 2025-10-08 | 2,337 | 2,357 | 2,332 | 2,332 | 7,500 | 2,332 |
| 2025-10-07 | 2,336 | 2,336 | 2,290 | 2,324 | 8,300 | 2,324 |
| 2025-10-06 | 2,336 | 2,336 | 2,304 | 2,320 | 6,300 | 2,320 |
| 2025-10-03 | 2,288 | 2,292 | 2,275 | 2,278 | 8,800 | 2,278 |
| 2025-10-02 | 2,297 | 2,317 | 2,277 | 2,285 | 8,400 | 2,285 |
| 2025-10-01 | 2,312 | 2,320 | 2,275 | 2,297 | 19,500 | 2,297 |
| 2025-09-30 | 2,360 | 2,360 | 2,315 | 2,320 | 18,400 | 2,320 |
| 2025-09-29 | 2,407 | 2,407 | 2,343 | 2,351 | 13,400 | 2,351 |
| 2025-09-26 | 2,395 | 2,416 | 2,394 | 2,407 | 14,000 | 2,407 |
| 2025-09-25 | 2,398 | 2,402 | 2,381 | 2,390 | 4,900 | 2,390 |
| 2025-09-24 | 2,382 | 2,389 | 2,357 | 2,380 | 13,600 | 2,380 |
| 2025-09-22 | 2,368 | 2,397 | 2,368 | 2,377 | 14,000 | 2,377 |
| 2025-09-19 | 2,364 | 2,387 | 2,333 | 2,368 | 12,300 | 2,368 |
| 2025-09-18 | 2,385 | 2,390 | 2,360 | 2,364 | 11,000 | 2,364 |
| 2025-09-17 | 2,414 | 2,416 | 2,376 | 2,384 | 12,100 | 2,384 |
| 2025-09-16 | 2,380 | 2,417 | 2,364 | 2,415 | 13,900 | 2,415 |
| 2025-09-12 | 2,408 | 2,410 | 2,377 | 2,380 | 14,100 | 2,380 |
| 2025-09-11 | 2,440 | 2,440 | 2,408 | 2,408 | 6,700 | 2,408 |
| 2025-09-10 | 2,423 | 2,443 | 2,418 | 2,438 | 6,400 | 2,438 |
| 2025-09-09 | 2,471 | 2,477 | 2,411 | 2,434 | 11,600 | 2,434 |
| 2025-09-08 | 2,501 | 2,508 | 2,461 | 2,463 | 7,100 | 2,463 |
| 2025-09-05 | 2,456 | 2,483 | 2,452 | 2,481 | 4,800 | 2,481 |
| 2025-09-04 | 2,433 | 2,470 | 2,433 | 2,440 | 2,600 | 2,440 |
| 2025-09-03 | 2,464 | 2,464 | 2,424 | 2,433 | 4,100 | 2,433 |
| 2025-09-02 | 2,463 | 2,473 | 2,440 | 2,450 | 5,900 | 2,450 |
| 2025-09-01 | 2,436 | 2,455 | 2,417 | 2,436 | 14,700 | 2,436 |
| 2025-08-29 | 2,423 | 2,468 | 2,405 | 2,449 | 10,300 | 2,449 |
| 2025-08-28 | 2,475 | 2,475 | 2,415 | 2,423 | 9,000 | 2,423 |
| 2025-08-27 | 2,422 | 2,462 | 2,420 | 2,450 | 9,700 | 2,450 |
| 2025-08-26 | 2,461 | 2,461 | 2,420 | 2,429 | 12,600 | 2,429 |
| 2025-08-25 | 2,504 | 2,523 | 2,464 | 2,472 | 14,200 | 2,472 |
| 2025-08-22 | 2,519 | 2,531 | 2,482 | 2,508 | 13,400 | 2,508 |
| 2025-08-21 | 2,524 | 2,524 | 2,504 | 2,519 | 8,700 | 2,519 |
| 2025-08-20 | 2,577 | 2,577 | 2,489 | 2,523 | 24,800 | 2,523 |
| 2025-08-19 | 2,590 | 2,612 | 2,582 | 2,584 | 7,400 | 2,584 |
| 2025-08-18 | 2,608 | 2,612 | 2,589 | 2,590 | 9,900 | 2,590 |
| 2025-08-15 | 2,630 | 2,630 | 2,561 | 2,603 | 13,900 | 2,603 |
| 2025-08-14 | 2,553 | 2,626 | 2,547 | 2,626 | 15,100 | 2,626 |
| 2025-08-13 | 2,567 | 2,581 | 2,530 | 2,546 | 14,000 | 2,546 |
| 2025-08-12 | 2,580 | 2,590 | 2,501 | 2,557 | 33,200 | 2,557 |
| 2025-08-08 | 2,673 | 2,695 | 2,525 | 2,594 | 37,300 | 2,594 |
| 2025-08-07 | 2,622 | 2,685 | 2,622 | 2,685 | 14,300 | 2,685 |
| 2025-08-06 | 2,598 | 2,624 | 2,590 | 2,623 | 11,700 | 2,623 |
| 2025-08-05 | 2,592 | 2,595 | 2,557 | 2,585 | 5,300 | 2,585 |
| 2025-08-04 | 2,504 | 2,588 | 2,501 | 2,585 | 10,800 | 2,585 |
| 2025-08-01 | 2,589 | 2,600 | 2,572 | 2,590 | 8,500 | 2,590 |
| 2025-07-31 | 2,548 | 2,589 | 2,548 | 2,589 | 12,600 | 2,589 |
| 2025-07-30 | 2,515 | 2,554 | 2,515 | 2,536 | 7,400 | 2,536 |
| 2025-07-29 | 2,549 | 2,549 | 2,501 | 2,515 | 9,700 | 2,515 |
| 2025-07-28 | 2,542 | 2,569 | 2,542 | 2,549 | 9,500 | 2,549 |
| 2025-07-25 | 2,525 | 2,559 | 2,518 | 2,539 | 7,500 | 2,539 |
| 2025-07-24 | 2,577 | 2,577 | 2,508 | 2,530 | 17,300 | 2,530 |
| 2025-07-23 | 2,586 | 2,591 | 2,552 | 2,553 | 11,300 | 2,553 |
| 2025-07-22 | 2,616 | 2,616 | 2,552 | 2,585 | 21,000 | 2,585 |
| 2025-07-18 | 2,610 | 2,645 | 2,565 | 2,617 | 31,800 | 2,617 |
| 2025-07-17 | 2,533 | 2,593 | 2,500 | 2,560 | 41,100 | 2,560 |
| 2025-07-16 | 2,438 | 2,505 | 2,436 | 2,497 | 28,900 | 2,497 |
| 2025-07-15 | 2,410 | 2,459 | 2,392 | 2,417 | 8,500 | 2,417 |
| 2025-07-14 | 2,407 | 2,470 | 2,407 | 2,408 | 14,000 | 2,408 |
| 2025-07-11 | 2,448 | 2,451 | 2,402 | 2,402 | 15,400 | 2,402 |
| 2025-07-10 | 2,483 | 2,483 | 2,341 | 2,424 | 61,900 | 2,424 |
| 2025-07-09 | 2,315 | 2,374 | 2,303 | 2,340 | 24,100 | 2,340 |
| 2025-07-08 | 2,246 | 2,298 | 2,240 | 2,297 | 17,200 | 2,297 |
| 2025-07-07 | 2,218 | 2,252 | 2,218 | 2,238 | 11,900 | 2,238 |
| 2025-07-04 | 2,203 | 2,220 | 2,201 | 2,218 | 10,000 | 2,218 |
| 2025-07-03 | 2,205 | 2,215 | 2,188 | 2,215 | 6,600 | 2,215 |
| 2025-07-02 | 2,163 | 2,198 | 2,163 | 2,197 | 7,700 | 2,197 |
| 2025-07-01 | 2,218 | 2,218 | 2,169 | 2,169 | 12,400 | 2,169 |
| 2025-06-30 | 2,196 | 2,218 | 2,190 | 2,218 | 8,000 | 2,218 |
| 2025-06-27 | 2,175 | 2,182 | 2,167 | 2,182 | 6,700 | 2,182 |
| 2025-06-26 | 2,177 | 2,190 | 2,166 | 2,173 | 8,900 | 2,173 |
| 2025-06-25 | 2,162 | 2,173 | 2,158 | 2,173 | 9,200 | 2,173 |
| 2025-06-24 | 2,178 | 2,178 | 2,151 | 2,162 | 8,800 | 2,162 |
| 2025-06-23 | 2,173 | 2,173 | 2,131 | 2,146 | 16,600 | 2,146 |
| 2025-06-20 | 2,170 | 2,180 | 2,155 | 2,173 | 9,000 | 2,173 |
| 2025-06-19 | 2,222 | 2,222 | 2,154 | 2,154 | 17,000 | 2,154 |
| 2025-06-18 | 2,200 | 2,212 | 2,190 | 2,193 | 13,600 | 2,193 |
| 2025-06-17 | 2,230 | 2,252 | 2,191 | 2,207 | 23,800 | 2,207 |
| 2025-06-16 | 2,193 | 2,224 | 2,189 | 2,224 | 11,400 | 2,224 |
| 2025-06-13 | 2,200 | 2,200 | 2,160 | 2,161 | 7,400 | 2,161 |
| 2025-06-12 | 2,206 | 2,206 | 2,176 | 2,198 | 3,600 | 2,198 |
| 2025-06-11 | 2,200 | 2,200 | 2,162 | 2,170 | 13,800 | 2,170 |
| 2025-06-10 | 2,270 | 2,270 | 2,200 | 2,200 | 14,700 | 2,200 |
| 2025-06-09 | 2,230 | 2,264 | 2,204 | 2,258 | 12,700 | 2,258 |
| 2025-06-06 | 2,216 | 2,229 | 2,190 | 2,225 | 8,800 | 2,225 |
| 2025-06-05 | 2,196 | 2,223 | 2,185 | 2,220 | 13,500 | 2,220 |
| 2025-06-04 | 2,132 | 2,188 | 2,129 | 2,187 | 16,600 | 2,187 |
| 2025-06-03 | 2,130 | 2,130 | 2,121 | 2,128 | 5,900 | 2,128 |
| 2025-06-02 | 2,122 | 2,130 | 2,114 | 2,121 | 12,400 | 2,121 |
| 2025-05-30 | 2,078 | 2,110 | 2,078 | 2,110 | 5,600 | 2,110 |
| 2025-05-29 | 2,132 | 2,132 | 2,080 | 2,080 | 12,500 | 2,080 |
| 2025-05-28 | 2,100 | 2,110 | 2,091 | 2,104 | 4,500 | 2,104 |
| 2025-05-27 | 2,106 | 2,106 | 2,090 | 2,090 | 2,300 | 2,090 |
| 2025-05-26 | 2,073 | 2,115 | 2,073 | 2,092 | 12,100 | 2,092 |
| 2025-05-23 | 2,078 | 2,098 | 2,070 | 2,072 | 7,500 | 2,072 |
| 2025-05-22 | 2,097 | 2,097 | 2,073 | 2,074 | 2,100 | 2,074 |
| 2025-05-21 | 2,092 | 2,100 | 2,079 | 2,079 | 5,700 | 2,079 |
| 2025-05-20 | 2,108 | 2,108 | 2,072 | 2,076 | 6,200 | 2,076 |
| 2025-05-19 | 2,096 | 2,110 | 2,083 | 2,100 | 5,500 | 2,100 |
| 2025-05-16 | 2,090 | 2,105 | 2,071 | 2,080 | 11,500 | 2,080 |
| 2025-05-15 | 2,065 | 2,112 | 2,052 | 2,090 | 11,200 | 2,090 |
| 2025-05-14 | 2,084 | 2,084 | 2,036 | 2,080 | 20,600 | 2,080 |
| 2025-05-13 | 2,148 | 2,149 | 2,050 | 2,052 | 39,100 | 2,052 |
| 2025-05-12 | 2,143 | 2,149 | 2,080 | 2,143 | 32,500 | 2,143 |
| 2025-05-09 | 2,110 | 2,156 | 2,110 | 2,125 | 7,500 | 2,125 |
| 2025-05-08 | 2,130 | 2,130 | 2,090 | 2,105 | 9,100 | 2,105 |
| 2025-05-07 | 2,100 | 2,140 | 2,100 | 2,131 | 9,500 | 2,131 |
| 2025-05-02 | 2,117 | 2,120 | 2,080 | 2,100 | 8,300 | 2,100 |
| 2025-05-01 | 2,158 | 2,158 | 2,101 | 2,101 | 9,400 | 2,101 |
| 2025-04-30 | 2,157 | 2,167 | 2,131 | 2,157 | 12,600 | 2,157 |
| 2025-04-28 | 2,125 | 2,159 | 2,104 | 2,133 | 12,800 | 2,133 |
| 2025-04-25 | 2,101 | 2,132 | 2,084 | 2,102 | 8,600 | 2,102 |
| 2025-04-24 | 2,099 | 2,108 | 2,062 | 2,101 | 10,300 | 2,101 |
| 2025-04-23 | 2,117 | 2,117 | 2,052 | 2,075 | 6,700 | 2,075 |
| 2025-04-22 | 2,077 | 2,099 | 2,070 | 2,076 | 4,800 | 2,076 |
| 2025-04-21 | 2,130 | 2,130 | 2,073 | 2,088 | 7,800 | 2,088 |
| 2025-04-18 | 2,028 | 2,101 | 2,028 | 2,101 | 14,700 | 2,101 |
| 2025-04-17 | 2,034 | 2,062 | 2,034 | 2,034 | 7,200 | 2,034 |
| 2025-04-16 | 2,041 | 2,049 | 2,019 | 2,049 | 9,400 | 2,049 |
| 2025-04-15 | 1,997 | 2,040 | 1,997 | 2,040 | 11,700 | 2,040 |
| 2025-04-14 | 1,937 | 1,990 | 1,921 | 1,986 | 13,400 | 1,986 |
| 2025-04-11 | 1,917 | 1,934 | 1,865 | 1,912 | 11,900 | 1,912 |
| 2025-04-10 | 1,955 | 1,955 | 1,840 | 1,940 | 38,600 | 1,940 |
| 2025-04-09 | 1,877 | 1,877 | 1,800 | 1,835 | 20,100 | 1,835 |
| 2025-04-08 | 1,825 | 1,995 | 1,825 | 1,906 | 35,500 | 1,906 |
| 2025-04-07 | 1,750 | 1,818 | 1,725 | 1,745 | 84,200 | 1,745 |
| 2025-04-04 | 1,955 | 1,985 | 1,800 | 1,897 | 51,400 | 1,897 |
| 2025-04-03 | 1,901 | 2,020 | 1,900 | 1,995 | 27,400 | 1,995 |
| 2025-04-02 | 2,060 | 2,060 | 1,975 | 1,999 | 20,600 | 1,999 |
| 2025-04-01 | 2,110 | 2,129 | 2,051 | 2,068 | 9,400 | 2,068 |
| 2025-03-31 | 2,077 | 2,118 | 2,024 | 2,107 | 17,200 | 2,107 |
| 2025-03-28 | 2,101 | 2,146 | 2,100 | 2,120 | 26,700 | 2,120 |
| 2025-03-27 | 2,185 | 2,200 | 2,163 | 2,197 | 16,300 | 2,197 |
| 2025-03-26 | 2,193 | 2,211 | 2,185 | 2,192 | 8,300 | 2,192 |
| 2025-03-25 | 2,161 | 2,210 | 2,140 | 2,210 | 15,900 | 2,210 |
| 2025-03-24 | 2,247 | 2,248 | 2,161 | 2,176 | 50,400 | 2,176 |
| 2025-03-21 | 2,228 | 2,249 | 2,197 | 2,237 | 19,800 | 2,237 |
| 2025-03-19 | 2,146 | 2,228 | 2,130 | 2,228 | 15,700 | 2,228 |
| 2025-03-18 | 2,130 | 2,174 | 2,122 | 2,160 | 20,000 | 2,160 |
| 2025-03-17 | 2,189 | 2,196 | 2,102 | 2,120 | 22,800 | 2,120 |
| 2025-03-14 | 2,062 | 2,155 | 2,053 | 2,153 | 26,500 | 2,153 |
| 2025-03-13 | 2,002 | 2,089 | 2,000 | 2,089 | 33,400 | 2,089 |
| 2025-03-12 | 1,977 | 2,010 | 1,977 | 2,008 | 5,300 | 2,008 |
| 2025-03-11 | 1,999 | 2,012 | 1,927 | 1,982 | 26,300 | 1,982 |
| 2025-03-10 | 1,955 | 2,011 | 1,947 | 2,007 | 37,300 | 2,007 |
| 2025-03-07 | 1,940 | 1,956 | 1,935 | 1,955 | 9,100 | 1,955 |
| 2025-03-06 | 1,945 | 1,945 | 1,935 | 1,940 | 5,700 | 1,940 |
| 2025-03-05 | 1,909 | 1,955 | 1,906 | 1,928 | 7,300 | 1,928 |
| 2025-03-04 | 1,920 | 1,941 | 1,911 | 1,911 | 10,400 | 1,911 |
| 2025-03-03 | 1,945 | 1,976 | 1,945 | 1,946 | 9,900 | 1,946 |
| 2025-02-28 | 1,944 | 1,944 | 1,914 | 1,942 | 4,100 | 1,942 |
| 2025-02-27 | 1,927 | 1,945 | 1,903 | 1,945 | 9,700 | 1,945 |
| 2025-02-26 | 1,928 | 1,928 | 1,896 | 1,899 | 6,200 | 1,899 |
| 2025-02-25 | 1,888 | 1,929 | 1,876 | 1,917 | 6,800 | 1,917 |
| 2025-02-21 | 1,925 | 1,928 | 1,905 | 1,907 | 6,400 | 1,907 |
| 2025-02-20 | 1,971 | 1,971 | 1,921 | 1,925 | 4,500 | 1,925 |
| 2025-02-19 | 1,933 | 1,960 | 1,933 | 1,950 | 2,900 | 1,950 |
| 2025-02-18 | 1,940 | 1,961 | 1,925 | 1,945 | 8,500 | 1,945 |
| 2025-02-17 | 1,958 | 1,994 | 1,921 | 1,940 | 23,000 | 1,940 |
| 2025-02-14 | 1,956 | 1,956 | 1,905 | 1,930 | 13,300 | 1,930 |
| 2025-02-13 | 1,984 | 1,990 | 1,956 | 1,956 | 6,900 | 1,956 |
| 2025-02-12 | 1,925 | 1,995 | 1,922 | 1,992 | 27,600 | 1,992 |
| 2025-02-10 | 1,858 | 1,937 | 1,858 | 1,925 | 35,200 | 1,925 |
| 2025-02-07 | 1,859 | 1,888 | 1,831 | 1,831 | 36,600 | 1,831 |
| 2025-02-06 | 1,856 | 1,883 | 1,843 | 1,861 | 16,600 | 1,861 |
| 2025-02-05 | 1,839 | 1,848 | 1,833 | 1,841 | 6,300 | 1,841 |
| 2025-02-04 | 1,851 | 1,851 | 1,835 | 1,835 | 9,300 | 1,835 |
| 2025-02-03 | 1,829 | 1,852 | 1,826 | 1,844 | 4,800 | 1,844 |
| 2025-01-31 | 1,843 | 1,854 | 1,828 | 1,829 | 4,800 | 1,829 |
| 2025-01-30 | 1,842 | 1,843 | 1,835 | 1,843 | 2,400 | 1,843 |
| 2025-01-29 | 1,852 | 1,864 | 1,803 | 1,828 | 14,100 | 1,828 |
| 2025-01-28 | 1,839 | 1,845 | 1,822 | 1,845 | 3,800 | 1,845 |
| 2025-01-27 | 1,820 | 1,850 | 1,813 | 1,839 | 3,500 | 1,839 |
| 2025-01-24 | 1,819 | 1,846 | 1,803 | 1,811 | 4,100 | 1,811 |
| 2025-01-23 | 1,810 | 1,819 | 1,802 | 1,819 | 4,100 | 1,819 |
| 2025-01-22 | 1,844 | 1,847 | 1,810 | 1,810 | 40,200 | 1,810 |
| 2025-01-21 | 1,815 | 1,840 | 1,807 | 1,837 | 3,800 | 1,837 |
| 2025-01-20 | 1,823 | 1,860 | 1,805 | 1,809 | 9,800 | 1,809 |
| 2025-01-17 | 1,857 | 1,857 | 1,801 | 1,815 | 11,600 | 1,815 |
| 2025-01-16 | 1,840 | 1,842 | 1,830 | 1,842 | 6,400 | 1,842 |
| 2025-01-15 | 1,801 | 1,824 | 1,801 | 1,824 | 5,600 | 1,824 |
| 2025-01-14 | 1,803 | 1,811 | 1,795 | 1,798 | 4,900 | 1,798 |
| 2025-01-10 | 1,830 | 1,830 | 1,811 | 1,812 | 3,700 | 1,812 |
| 2025-01-09 | 1,820 | 1,850 | 1,815 | 1,830 | 5,500 | 1,830 |
| 2025-01-08 | 1,828 | 1,828 | 1,815 | 1,819 | 5,700 | 1,819 |
| 2025-01-07 | 1,858 | 1,860 | 1,834 | 1,837 | 8,400 | 1,837 |
| 2025-01-06 | 1,874 | 1,874 | 1,848 | 1,858 | 11,100 | 1,858 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1994-03-28]1株→1.2株