1965 (株)テクノ菱和 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 | 6,430 | 6,650 | 6,370 | 6,640 | 59,300 | 6,640 |
| 2025-12-11 | 6,330 | 6,580 | 6,300 | 6,410 | 99,100 | 6,410 |
| 2025-12-10 | 6,280 | 6,330 | 6,160 | 6,230 | 54,900 | 6,230 |
| 2025-12-09 | 6,380 | 6,380 | 6,230 | 6,270 | 52,900 | 6,270 |
| 2025-12-08 | 6,260 | 6,470 | 6,180 | 6,280 | 79,800 | 6,280 |
| 2025-12-05 | 5,800 | 6,270 | 5,800 | 6,270 | 144,200 | 6,270 |
| 2025-12-04 | 5,780 | 5,860 | 5,730 | 5,800 | 60,200 | 5,800 |
| 2025-12-03 | 5,700 | 5,740 | 5,540 | 5,580 | 46,000 | 5,580 |
| 2025-12-02 | 5,730 | 5,740 | 5,610 | 5,650 | 28,000 | 5,650 |
| 2025-12-01 | 5,960 | 5,960 | 5,640 | 5,720 | 46,500 | 5,720 |
| 2025-11-28 | 5,930 | 6,000 | 5,800 | 5,890 | 51,200 | 5,890 |
| 2025-11-27 | 5,750 | 5,910 | 5,670 | 5,870 | 75,700 | 5,870 |
| 2025-11-26 | 5,520 | 5,740 | 5,480 | 5,710 | 54,100 | 5,710 |
| 2025-11-25 | 5,510 | 5,550 | 5,380 | 5,440 | 42,000 | 5,440 |
| 2025-11-21 | 5,580 | 5,610 | 5,390 | 5,440 | 66,600 | 5,440 |
| 2025-11-20 | 5,730 | 5,760 | 5,610 | 5,680 | 71,100 | 5,680 |
| 2025-11-19 | 5,420 | 5,640 | 5,310 | 5,610 | 58,000 | 5,610 |
| 2025-11-18 | 5,650 | 5,750 | 5,460 | 5,500 | 54,600 | 5,500 |
| 2025-11-17 | 5,640 | 5,760 | 5,590 | 5,750 | 45,200 | 5,750 |
| 2025-11-14 | 5,590 | 5,690 | 5,510 | 5,590 | 52,300 | 5,590 |
| 2025-11-13 | 5,450 | 5,770 | 5,430 | 5,740 | 85,400 | 5,740 |
| 2025-11-12 | 5,310 | 5,450 | 5,180 | 5,430 | 68,600 | 5,430 |
| 2025-11-11 | 5,600 | 5,690 | 5,410 | 5,410 | 76,200 | 5,410 |
| 2025-11-10 | 5,620 | 5,750 | 5,490 | 5,600 | 114,600 | 5,600 |
| 2025-11-07 | 5,620 | 5,800 | 5,290 | 5,680 | 189,500 | 5,680 |
| 2025-11-06 | 5,850 | 5,900 | 5,720 | 5,820 | 50,800 | 5,820 |
| 2025-11-05 | 5,690 | 5,840 | 5,420 | 5,840 | 107,800 | 5,840 |
| 2025-11-04 | 5,720 | 5,890 | 5,720 | 5,850 | 76,000 | 5,850 |
| 2025-10-31 | 5,800 | 5,900 | 5,660 | 5,680 | 64,600 | 5,680 |
| 2025-10-30 | 5,850 | 5,930 | 5,720 | 5,870 | 86,000 | 5,870 |
| 2025-10-29 | 5,650 | 5,790 | 5,590 | 5,750 | 102,800 | 5,750 |
| 2025-10-28 | 5,690 | 5,720 | 5,370 | 5,380 | 53,700 | 5,380 |
| 2025-10-27 | 5,450 | 5,650 | 5,410 | 5,650 | 74,900 | 5,650 |
| 2025-10-24 | 5,320 | 5,380 | 5,170 | 5,380 | 37,300 | 5,380 |
| 2025-10-23 | 5,160 | 5,330 | 5,150 | 5,270 | 46,100 | 5,270 |
| 2025-10-22 | 5,080 | 5,280 | 5,060 | 5,260 | 31,500 | 5,260 |
| 2025-10-21 | 5,200 | 5,220 | 5,050 | 5,050 | 26,900 | 5,050 |
| 2025-10-20 | 5,100 | 5,230 | 5,050 | 5,190 | 26,800 | 5,190 |
| 2025-10-17 | 5,210 | 5,210 | 5,010 | 5,010 | 31,400 | 5,010 |
| 2025-10-16 | 5,220 | 5,280 | 5,190 | 5,250 | 29,500 | 5,250 |
| 2025-10-15 | 5,000 | 5,190 | 5,000 | 5,190 | 40,100 | 5,190 |
| 2025-10-14 | 5,010 | 5,120 | 4,940 | 4,970 | 64,300 | 4,970 |
| 2025-10-10 | 5,300 | 5,310 | 5,080 | 5,110 | 40,400 | 5,110 |
| 2025-10-09 | 5,490 | 5,530 | 5,330 | 5,390 | 44,400 | 5,390 |
| 2025-10-08 | 5,400 | 5,610 | 5,400 | 5,470 | 75,800 | 5,470 |
| 2025-10-07 | 5,450 | 5,490 | 5,240 | 5,400 | 54,500 | 5,400 |
| 2025-10-06 | 5,270 | 5,420 | 5,200 | 5,420 | 74,100 | 5,420 |
| 2025-10-03 | 5,070 | 5,140 | 5,000 | 5,070 | 48,500 | 5,070 |
| 2025-10-02 | 5,290 | 5,290 | 4,990 | 5,070 | 102,200 | 5,070 |
| 2025-10-01 | 5,000 | 5,370 | 4,910 | 5,350 | 169,900 | 5,350 |
| 2025-09-30 | 4,625 | 4,995 | 4,580 | 4,960 | 174,600 | 4,960 |
| 2025-09-29 | 4,660 | 4,685 | 4,590 | 4,645 | 49,400 | 4,645 |
| 2025-09-26 | 4,870 | 5,000 | 4,625 | 4,660 | 95,700 | 4,660 |
| 2025-09-25 | 4,995 | 4,995 | 4,870 | 4,870 | 29,500 | 4,870 |
| 2025-09-24 | 4,885 | 5,000 | 4,850 | 4,995 | 49,800 | 4,995 |
| 2025-09-22 | 5,020 | 5,060 | 4,860 | 4,910 | 45,400 | 4,910 |
| 2025-09-19 | 4,870 | 5,120 | 4,830 | 4,945 | 641,400 | 4,945 |
| 2025-09-18 | 4,805 | 4,825 | 4,615 | 4,730 | 68,000 | 4,730 |
| 2025-09-17 | 4,745 | 4,795 | 4,665 | 4,775 | 43,900 | 4,775 |
| 2025-09-16 | 4,715 | 4,815 | 4,640 | 4,815 | 48,300 | 4,815 |
| 2025-09-12 | 4,790 | 4,810 | 4,680 | 4,710 | 45,100 | 4,710 |
| 2025-09-11 | 4,780 | 4,860 | 4,710 | 4,755 | 65,000 | 4,755 |
| 2025-09-10 | 4,615 | 4,740 | 4,615 | 4,720 | 40,000 | 4,720 |
| 2025-09-09 | 4,615 | 4,750 | 4,595 | 4,635 | 53,900 | 4,635 |
| 2025-09-08 | 4,630 | 4,695 | 4,570 | 4,610 | 53,000 | 4,610 |
| 2025-09-05 | 4,700 | 4,700 | 4,610 | 4,615 | 43,900 | 4,615 |
| 2025-09-04 | 4,750 | 4,785 | 4,590 | 4,655 | 59,200 | 4,655 |
| 2025-09-03 | 4,765 | 4,800 | 4,695 | 4,745 | 50,300 | 4,745 |
| 2025-09-02 | 4,875 | 4,910 | 4,740 | 4,770 | 54,800 | 4,770 |
| 2025-09-01 | 4,860 | 4,935 | 4,675 | 4,815 | 84,100 | 4,815 |
| 2025-08-29 | 4,880 | 5,010 | 4,855 | 4,975 | 91,800 | 4,975 |
| 2025-08-28 | 4,770 | 4,880 | 4,745 | 4,880 | 79,200 | 4,880 |
| 2025-08-27 | 4,650 | 4,790 | 4,630 | 4,770 | 59,600 | 4,770 |
| 2025-08-26 | 4,650 | 4,745 | 4,610 | 4,650 | 93,200 | 4,650 |
| 2025-08-25 | 4,870 | 4,870 | 4,555 | 4,595 | 119,000 | 4,595 |
| 2025-08-22 | 4,955 | 4,990 | 4,875 | 4,890 | 48,200 | 4,890 |
| 2025-08-21 | 5,010 | 5,120 | 4,910 | 4,955 | 62,000 | 4,955 |
| 2025-08-20 | 5,020 | 5,110 | 4,875 | 5,030 | 109,000 | 5,030 |
| 2025-08-19 | 5,090 | 5,200 | 5,050 | 5,120 | 107,300 | 5,120 |
| 2025-08-18 | 4,905 | 5,090 | 4,890 | 5,000 | 81,200 | 5,000 |
| 2025-08-15 | 4,950 | 5,010 | 4,885 | 4,945 | 66,800 | 4,945 |
| 2025-08-14 | 4,960 | 4,980 | 4,850 | 4,925 | 73,100 | 4,925 |
| 2025-08-13 | 4,950 | 5,050 | 4,910 | 4,975 | 128,600 | 4,975 |
| 2025-08-12 | 4,760 | 4,965 | 4,750 | 4,895 | 109,400 | 4,895 |
| 2025-08-08 | 4,650 | 4,885 | 4,590 | 4,750 | 200,700 | 4,750 |
| 2025-08-07 | 4,450 | 4,970 | 4,450 | 4,930 | 361,200 | 4,930 |
| 2025-08-06 | 4,245 | 4,390 | 4,235 | 4,390 | 131,800 | 4,390 |
| 2025-08-05 | 4,215 | 4,255 | 4,175 | 4,205 | 55,300 | 4,205 |
| 2025-08-04 | 4,075 | 4,170 | 4,055 | 4,155 | 51,800 | 4,155 |
| 2025-08-01 | 4,150 | 4,180 | 4,110 | 4,145 | 43,800 | 4,145 |
| 2025-07-31 | 4,060 | 4,155 | 4,025 | 4,150 | 82,400 | 4,150 |
| 2025-07-30 | 3,955 | 4,030 | 3,950 | 4,025 | 71,200 | 4,025 |
| 2025-07-29 | 3,940 | 4,000 | 3,940 | 3,955 | 58,800 | 3,955 |
| 2025-07-28 | 4,050 | 4,075 | 3,930 | 3,960 | 67,200 | 3,960 |
| 2025-07-25 | 3,995 | 4,055 | 3,960 | 4,035 | 78,500 | 4,035 |
| 2025-07-24 | 3,950 | 4,035 | 3,935 | 3,995 | 106,300 | 3,995 |
| 2025-07-23 | 3,920 | 3,945 | 3,845 | 3,905 | 82,000 | 3,905 |
| 2025-07-22 | 3,910 | 3,970 | 3,840 | 3,920 | 74,900 | 3,920 |
| 2025-07-18 | 3,720 | 3,920 | 3,720 | 3,840 | 103,900 | 3,840 |
| 2025-07-17 | 3,630 | 3,735 | 3,585 | 3,670 | 72,400 | 3,670 |
| 2025-07-16 | 3,540 | 3,630 | 3,485 | 3,620 | 38,600 | 3,620 |
| 2025-07-15 | 3,535 | 3,590 | 3,495 | 3,540 | 51,700 | 3,540 |
| 2025-07-14 | 3,565 | 3,600 | 3,510 | 3,560 | 46,800 | 3,560 |
| 2025-07-11 | 3,680 | 3,720 | 3,530 | 3,530 | 54,100 | 3,530 |
| 2025-07-10 | 3,635 | 3,685 | 3,600 | 3,670 | 22,300 | 3,670 |
| 2025-07-09 | 3,610 | 3,650 | 3,590 | 3,640 | 30,500 | 3,640 |
| 2025-07-08 | 3,590 | 3,700 | 3,555 | 3,620 | 33,600 | 3,620 |
| 2025-07-07 | 3,585 | 3,615 | 3,550 | 3,610 | 20,900 | 3,610 |
| 2025-07-04 | 3,645 | 3,680 | 3,565 | 3,585 | 28,300 | 3,585 |
| 2025-07-03 | 3,820 | 3,870 | 3,635 | 3,640 | 62,400 | 3,640 |
| 2025-07-02 | 3,800 | 3,885 | 3,745 | 3,820 | 79,300 | 3,820 |
| 2025-07-01 | 3,660 | 3,865 | 3,660 | 3,800 | 134,500 | 3,800 |
| 2025-06-30 | 3,705 | 3,765 | 3,650 | 3,655 | 40,900 | 3,655 |
| 2025-06-27 | 3,715 | 3,735 | 3,680 | 3,720 | 31,700 | 3,720 |
| 2025-06-26 | 3,660 | 3,700 | 3,600 | 3,690 | 48,500 | 3,690 |
| 2025-06-25 | 3,700 | 3,700 | 3,525 | 3,650 | 69,800 | 3,650 |
| 2025-06-24 | 3,715 | 3,740 | 3,605 | 3,630 | 54,900 | 3,630 |
| 2025-06-23 | 3,650 | 3,740 | 3,625 | 3,700 | 38,900 | 3,700 |
| 2025-06-20 | 3,745 | 3,770 | 3,630 | 3,650 | 77,000 | 3,650 |
| 2025-06-19 | 3,665 | 3,740 | 3,645 | 3,740 | 53,700 | 3,740 |
| 2025-06-18 | 3,685 | 3,770 | 3,610 | 3,665 | 76,200 | 3,665 |
| 2025-06-17 | 3,605 | 3,745 | 3,585 | 3,695 | 125,600 | 3,695 |
| 2025-06-16 | 3,495 | 3,625 | 3,495 | 3,605 | 172,200 | 3,605 |
| 2025-06-13 | 3,455 | 3,515 | 3,330 | 3,470 | 113,500 | 3,470 |
| 2025-06-12 | 3,325 | 3,465 | 3,325 | 3,435 | 91,000 | 3,435 |
| 2025-06-11 | 3,330 | 3,385 | 3,300 | 3,340 | 55,300 | 3,340 |
| 2025-06-10 | 3,350 | 3,425 | 3,310 | 3,320 | 87,300 | 3,320 |
| 2025-06-09 | 3,310 | 3,385 | 3,300 | 3,350 | 65,000 | 3,350 |
| 2025-06-06 | 3,315 | 3,340 | 3,240 | 3,265 | 36,900 | 3,265 |
| 2025-06-05 | 3,285 | 3,385 | 3,285 | 3,315 | 62,900 | 3,315 |
| 2025-06-04 | 3,315 | 3,370 | 3,240 | 3,280 | 88,900 | 3,280 |
| 2025-06-03 | 3,265 | 3,335 | 3,205 | 3,310 | 61,000 | 3,310 |
| 2025-06-02 | 3,265 | 3,335 | 3,250 | 3,285 | 57,900 | 3,285 |
| 2025-05-30 | 3,260 | 3,350 | 3,250 | 3,300 | 60,900 | 3,300 |
| 2025-05-29 | 3,285 | 3,345 | 3,280 | 3,310 | 51,900 | 3,310 |
| 2025-05-28 | 3,365 | 3,390 | 3,295 | 3,295 | 40,200 | 3,295 |
| 2025-05-27 | 3,350 | 3,420 | 3,350 | 3,375 | 35,800 | 3,375 |
| 2025-05-26 | 3,440 | 3,485 | 3,345 | 3,350 | 48,500 | 3,350 |
| 2025-05-23 | 3,425 | 3,465 | 3,365 | 3,445 | 55,400 | 3,445 |
| 2025-05-22 | 3,355 | 3,440 | 3,300 | 3,415 | 69,100 | 3,415 |
| 2025-05-21 | 3,410 | 3,410 | 3,325 | 3,355 | 71,900 | 3,355 |
| 2025-05-20 | 3,300 | 3,465 | 3,280 | 3,410 | 122,700 | 3,410 |
| 2025-05-19 | 3,305 | 3,395 | 3,275 | 3,305 | 157,900 | 3,305 |
| 2025-05-16 | 3,205 | 3,305 | 3,150 | 3,300 | 121,000 | 3,300 |
| 2025-05-15 | 3,080 | 3,260 | 3,045 | 3,195 | 195,400 | 3,195 |
| 2025-05-14 | 2,965 | 3,150 | 2,965 | 3,140 | 301,000 | 3,140 |
| 2025-05-13 | 2,897 | 3,025 | 2,806 | 2,956 | 295,200 | 2,956 |
| 2025-05-12 | 2,938 | 3,020 | 2,840 | 2,870 | 202,200 | 2,870 |
| 2025-05-09 | 2,834 | 2,931 | 2,823 | 2,911 | 86,800 | 2,911 |
| 2025-05-08 | 2,838 | 2,878 | 2,820 | 2,844 | 61,300 | 2,844 |
| 2025-05-07 | 2,909 | 2,910 | 2,780 | 2,840 | 56,200 | 2,840 |
| 2025-05-02 | 2,800 | 2,919 | 2,790 | 2,875 | 73,700 | 2,875 |
| 2025-05-01 | 2,843 | 2,873 | 2,759 | 2,795 | 63,300 | 2,795 |
| 2025-04-30 | 2,843 | 2,860 | 2,804 | 2,860 | 53,700 | 2,860 |
| 2025-04-28 | 2,759 | 2,827 | 2,759 | 2,793 | 47,500 | 2,793 |
| 2025-04-25 | 2,765 | 2,805 | 2,721 | 2,738 | 42,700 | 2,738 |
| 2025-04-24 | 2,770 | 2,793 | 2,725 | 2,725 | 60,700 | 2,725 |
| 2025-04-23 | 2,665 | 2,685 | 2,617 | 2,679 | 44,500 | 2,679 |
| 2025-04-22 | 2,614 | 2,614 | 2,563 | 2,587 | 24,200 | 2,587 |
| 2025-04-21 | 2,623 | 2,623 | 2,542 | 2,573 | 49,500 | 2,573 |
| 2025-04-18 | 2,554 | 2,626 | 2,545 | 2,625 | 44,500 | 2,625 |
| 2025-04-17 | 2,499 | 2,525 | 2,454 | 2,525 | 24,100 | 2,525 |
| 2025-04-16 | 2,504 | 2,530 | 2,457 | 2,478 | 25,700 | 2,478 |
| 2025-04-15 | 2,510 | 2,519 | 2,478 | 2,491 | 23,500 | 2,491 |
| 2025-04-14 | 2,503 | 2,524 | 2,470 | 2,471 | 31,800 | 2,471 |
| 2025-04-11 | 2,435 | 2,483 | 2,392 | 2,483 | 44,100 | 2,483 |
| 2025-04-10 | 2,623 | 2,623 | 2,470 | 2,533 | 99,200 | 2,533 |
| 2025-04-09 | 2,284 | 2,305 | 2,216 | 2,273 | 82,600 | 2,273 |
| 2025-04-08 | 2,252 | 2,379 | 2,252 | 2,376 | 87,300 | 2,376 |
| 2025-04-07 | 2,049 | 2,185 | 2,000 | 2,078 | 121,700 | 2,078 |
| 2025-04-04 | 2,428 | 2,479 | 2,297 | 2,399 | 109,800 | 2,399 |
| 2025-04-03 | 2,469 | 2,574 | 2,469 | 2,517 | 89,600 | 2,517 |
| 2025-04-02 | 2,602 | 2,637 | 2,529 | 2,618 | 60,100 | 2,618 |
| 2025-04-01 | 2,658 | 2,664 | 2,579 | 2,602 | 74,300 | 2,602 |
| 2025-03-31 | 2,666 | 2,670 | 2,575 | 2,624 | 157,700 | 2,624 |
| 2025-03-28 | 2,720 | 2,757 | 2,702 | 2,743 | 46,000 | 2,743 |
| 2025-03-27 | 2,799 | 2,810 | 2,743 | 2,774 | 84,700 | 2,774 |
| 2025-03-26 | 2,846 | 2,846 | 2,793 | 2,817 | 45,200 | 2,817 |
| 2025-03-25 | 2,882 | 2,909 | 2,844 | 2,849 | 29,900 | 2,849 |
| 2025-03-24 | 2,900 | 2,900 | 2,835 | 2,853 | 38,900 | 2,853 |
| 2025-03-21 | 2,900 | 2,979 | 2,877 | 2,882 | 95,900 | 2,882 |
| 2025-03-19 | 2,873 | 2,896 | 2,852 | 2,881 | 25,600 | 2,881 |
| 2025-03-18 | 2,930 | 2,930 | 2,839 | 2,855 | 59,500 | 2,855 |
| 2025-03-17 | 2,841 | 2,892 | 2,825 | 2,884 | 61,300 | 2,884 |
| 2025-03-14 | 2,778 | 2,821 | 2,778 | 2,821 | 27,100 | 2,821 |
| 2025-03-13 | 2,825 | 2,874 | 2,777 | 2,792 | 63,800 | 2,792 |
| 2025-03-12 | 2,758 | 2,789 | 2,738 | 2,775 | 48,600 | 2,775 |
| 2025-03-11 | 2,784 | 2,784 | 2,660 | 2,761 | 139,600 | 2,761 |
| 2025-03-10 | 2,880 | 2,890 | 2,745 | 2,834 | 88,600 | 2,834 |
| 2025-03-07 | 2,889 | 2,889 | 2,825 | 2,830 | 121,900 | 2,830 |
| 2025-03-06 | 2,925 | 3,000 | 2,919 | 2,927 | 51,600 | 2,927 |
| 2025-03-05 | 2,989 | 3,005 | 2,911 | 2,918 | 128,800 | 2,918 |
| 2025-03-04 | 2,995 | 3,020 | 2,952 | 2,985 | 103,800 | 2,985 |
| 2025-03-03 | 3,075 | 3,090 | 3,010 | 3,035 | 103,700 | 3,035 |
| 2025-02-28 | 3,110 | 3,135 | 3,005 | 3,050 | 97,400 | 3,050 |
| 2025-02-27 | 3,140 | 3,180 | 3,120 | 3,180 | 30,200 | 3,180 |
| 2025-02-26 | 3,080 | 3,140 | 3,055 | 3,100 | 81,900 | 3,100 |
| 2025-02-25 | 3,185 | 3,200 | 3,125 | 3,130 | 114,500 | 3,130 |
| 2025-02-21 | 3,305 | 3,340 | 3,190 | 3,220 | 152,500 | 3,220 |
| 2025-02-20 | 3,300 | 3,355 | 3,295 | 3,315 | 58,200 | 3,315 |
| 2025-02-19 | 3,335 | 3,375 | 3,295 | 3,325 | 65,600 | 3,325 |
| 2025-02-18 | 3,380 | 3,445 | 3,335 | 3,340 | 63,500 | 3,340 |
| 2025-02-17 | 3,325 | 3,480 | 3,325 | 3,380 | 77,600 | 3,380 |
| 2025-02-14 | 3,420 | 3,460 | 3,305 | 3,330 | 71,000 | 3,330 |
| 2025-02-13 | 3,270 | 3,400 | 3,245 | 3,365 | 178,100 | 3,365 |
| 2025-02-12 | 3,180 | 3,340 | 3,145 | 3,320 | 98,600 | 3,320 |
| 2025-02-10 | 3,110 | 3,285 | 3,095 | 3,225 | 83,500 | 3,225 |
| 2025-02-07 | 3,155 | 3,240 | 3,070 | 3,165 | 181,600 | 3,165 |
| 2025-02-06 | 2,950 | 3,245 | 2,911 | 3,150 | 430,600 | 3,150 |
| 2025-02-05 | 2,541 | 2,929 | 2,487 | 2,900 | 661,900 | 2,900 |
| 2025-02-04 | 2,572 | 2,572 | 2,454 | 2,462 | 44,600 | 2,462 |
| 2025-02-03 | 2,570 | 2,575 | 2,534 | 2,547 | 25,500 | 2,547 |
| 2025-01-31 | 2,552 | 2,582 | 2,514 | 2,576 | 32,200 | 2,576 |
| 2025-01-30 | 2,507 | 2,554 | 2,494 | 2,541 | 32,500 | 2,541 |
| 2025-01-29 | 2,491 | 2,499 | 2,454 | 2,495 | 28,100 | 2,495 |
| 2025-01-28 | 2,432 | 2,449 | 2,368 | 2,443 | 80,600 | 2,443 |
| 2025-01-27 | 2,477 | 2,488 | 2,443 | 2,461 | 21,700 | 2,461 |
| 2025-01-24 | 2,555 | 2,555 | 2,463 | 2,476 | 52,800 | 2,476 |
| 2025-01-23 | 2,577 | 2,577 | 2,537 | 2,555 | 21,100 | 2,555 |
| 2025-01-22 | 2,512 | 2,541 | 2,488 | 2,541 | 18,200 | 2,541 |
| 2025-01-21 | 2,477 | 2,536 | 2,465 | 2,511 | 19,500 | 2,511 |
| 2025-01-20 | 2,531 | 2,549 | 2,455 | 2,455 | 36,100 | 2,455 |
| 2025-01-17 | 2,470 | 2,530 | 2,430 | 2,530 | 39,200 | 2,530 |
| 2025-01-16 | 2,574 | 2,579 | 2,486 | 2,496 | 48,600 | 2,496 |
| 2025-01-15 | 2,572 | 2,583 | 2,471 | 2,539 | 79,400 | 2,539 |
| 2025-01-14 | 2,698 | 2,699 | 2,510 | 2,541 | 124,900 | 2,541 |
| 2025-01-10 | 2,652 | 2,714 | 2,641 | 2,714 | 27,800 | 2,714 |
| 2025-01-09 | 2,676 | 2,695 | 2,638 | 2,680 | 27,400 | 2,680 |
| 2025-01-08 | 2,655 | 2,694 | 2,643 | 2,676 | 27,500 | 2,676 |
| 2025-01-07 | 2,700 | 2,707 | 2,660 | 2,683 | 46,500 | 2,683 |
| 2025-01-06 | 2,770 | 2,770 | 2,690 | 2,700 | 70,600 | 2,700 |
分割・併合履歴 ： [2009-03-26]1株→1.1株 [1997-09-25]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株