2659 (株)サンエー 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 | 2,907 | 2,919 | 2,891 | 2,898 | 115,800 | 2,898 |
| 2025-12-09 | 2,887 | 2,900 | 2,870 | 2,900 | 143,700 | 2,900 |
| 2025-12-08 | 2,860 | 2,890 | 2,850 | 2,884 | 182,700 | 2,884 |
| 2025-12-05 | 2,851 | 2,862 | 2,837 | 2,841 | 121,000 | 2,841 |
| 2025-12-04 | 2,867 | 2,875 | 2,842 | 2,859 | 157,200 | 2,859 |
| 2025-12-03 | 2,843 | 2,877 | 2,822 | 2,867 | 228,800 | 2,867 |
| 2025-12-02 | 2,862 | 2,865 | 2,832 | 2,847 | 157,300 | 2,847 |
| 2025-12-01 | 2,880 | 2,901 | 2,864 | 2,866 | 138,500 | 2,866 |
| 2025-11-28 | 2,854 | 2,888 | 2,853 | 2,874 | 114,400 | 2,874 |
| 2025-11-27 | 2,836 | 2,859 | 2,836 | 2,855 | 113,700 | 2,855 |
| 2025-11-26 | 2,815 | 2,827 | 2,803 | 2,827 | 130,700 | 2,827 |
| 2025-11-25 | 2,800 | 2,818 | 2,786 | 2,807 | 150,100 | 2,807 |
| 2025-11-21 | 2,779 | 2,808 | 2,779 | 2,808 | 244,000 | 2,808 |
| 2025-11-20 | 2,787 | 2,804 | 2,777 | 2,784 | 120,800 | 2,784 |
| 2025-11-19 | 2,782 | 2,804 | 2,776 | 2,791 | 117,200 | 2,791 |
| 2025-11-18 | 2,796 | 2,808 | 2,772 | 2,782 | 136,700 | 2,782 |
| 2025-11-17 | 2,801 | 2,807 | 2,774 | 2,798 | 169,000 | 2,798 |
| 2025-11-14 | 2,801 | 2,818 | 2,792 | 2,812 | 136,400 | 2,812 |
| 2025-11-13 | 2,800 | 2,818 | 2,800 | 2,818 | 116,400 | 2,818 |
| 2025-11-12 | 2,756 | 2,808 | 2,756 | 2,799 | 156,200 | 2,799 |
| 2025-11-11 | 2,756 | 2,766 | 2,730 | 2,760 | 121,700 | 2,760 |
| 2025-11-10 | 2,734 | 2,758 | 2,712 | 2,749 | 176,700 | 2,749 |
| 2025-11-07 | 2,677 | 2,711 | 2,664 | 2,711 | 243,300 | 2,711 |
| 2025-11-06 | 2,673 | 2,678 | 2,651 | 2,677 | 174,000 | 2,677 |
| 2025-11-05 | 2,677 | 2,685 | 2,654 | 2,673 | 166,300 | 2,673 |
| 2025-11-04 | 2,668 | 2,689 | 2,651 | 2,683 | 158,600 | 2,683 |
| 2025-10-31 | 2,679 | 2,697 | 2,673 | 2,682 | 179,800 | 2,682 |
| 2025-10-30 | 2,664 | 2,690 | 2,659 | 2,679 | 146,000 | 2,679 |
| 2025-10-29 | 2,675 | 2,681 | 2,662 | 2,664 | 176,500 | 2,664 |
| 2025-10-28 | 2,703 | 2,725 | 2,663 | 2,687 | 301,700 | 2,687 |
| 2025-10-27 | 2,697 | 2,731 | 2,689 | 2,723 | 173,200 | 2,723 |
| 2025-10-24 | 2,709 | 2,715 | 2,686 | 2,701 | 276,900 | 2,701 |
| 2025-10-23 | 2,744 | 2,745 | 2,709 | 2,714 | 132,100 | 2,714 |
| 2025-10-22 | 2,728 | 2,756 | 2,700 | 2,738 | 389,600 | 2,738 |
| 2025-10-21 | 2,700 | 2,711 | 2,688 | 2,702 | 527,400 | 2,702 |
| 2025-10-20 | 2,726 | 2,727 | 2,708 | 2,711 | 145,200 | 2,711 |
| 2025-10-17 | 2,708 | 2,720 | 2,678 | 2,703 | 196,700 | 2,703 |
| 2025-10-16 | 2,710 | 2,720 | 2,694 | 2,703 | 118,800 | 2,703 |
| 2025-10-15 | 2,706 | 2,722 | 2,703 | 2,709 | 153,200 | 2,709 |
| 2025-10-14 | 2,650 | 2,708 | 2,643 | 2,697 | 293,200 | 2,697 |
| 2025-10-10 | 2,665 | 2,680 | 2,652 | 2,663 | 148,100 | 2,663 |
| 2025-10-09 | 2,640 | 2,688 | 2,632 | 2,686 | 197,500 | 2,686 |
| 2025-10-08 | 2,700 | 2,713 | 2,640 | 2,640 | 333,200 | 2,640 |
| 2025-10-07 | 2,712 | 2,719 | 2,684 | 2,719 | 219,200 | 2,719 |
| 2025-10-06 | 2,735 | 2,740 | 2,715 | 2,715 | 162,200 | 2,715 |
| 2025-10-03 | 2,693 | 2,701 | 2,683 | 2,695 | 136,300 | 2,695 |
| 2025-10-02 | 2,684 | 2,700 | 2,659 | 2,684 | 181,400 | 2,684 |
| 2025-10-01 | 2,775 | 2,775 | 2,686 | 2,686 | 203,800 | 2,686 |
| 2025-09-30 | 2,791 | 2,794 | 2,780 | 2,785 | 91,100 | 2,785 |
| 2025-09-29 | 2,828 | 2,831 | 2,785 | 2,785 | 167,400 | 2,785 |
| 2025-09-26 | 2,822 | 2,833 | 2,813 | 2,829 | 112,200 | 2,829 |
| 2025-09-25 | 2,831 | 2,841 | 2,811 | 2,814 | 121,400 | 2,814 |
| 2025-09-24 | 2,799 | 2,830 | 2,797 | 2,830 | 185,500 | 2,830 |
| 2025-09-22 | 2,806 | 2,820 | 2,805 | 2,810 | 89,400 | 2,810 |
| 2025-09-19 | 2,810 | 2,820 | 2,794 | 2,805 | 225,500 | 2,805 |
| 2025-09-18 | 2,842 | 2,842 | 2,807 | 2,814 | 135,700 | 2,814 |
| 2025-09-17 | 2,821 | 2,837 | 2,814 | 2,837 | 134,700 | 2,837 |
| 2025-09-16 | 2,826 | 2,829 | 2,814 | 2,826 | 176,100 | 2,826 |
| 2025-09-12 | 2,847 | 2,848 | 2,827 | 2,833 | 121,300 | 2,833 |
| 2025-09-11 | 2,860 | 2,865 | 2,828 | 2,839 | 128,600 | 2,839 |
| 2025-09-10 | 2,857 | 2,877 | 2,845 | 2,872 | 98,500 | 2,872 |
| 2025-09-09 | 2,873 | 2,881 | 2,846 | 2,857 | 138,800 | 2,857 |
| 2025-09-08 | 2,860 | 2,864 | 2,849 | 2,864 | 87,400 | 2,864 |
| 2025-09-05 | 2,859 | 2,860 | 2,834 | 2,852 | 119,900 | 2,852 |
| 2025-09-04 | 2,859 | 2,865 | 2,833 | 2,865 | 190,400 | 2,865 |
| 2025-09-03 | 2,870 | 2,870 | 2,842 | 2,851 | 240,500 | 2,851 |
| 2025-09-02 | 2,891 | 2,899 | 2,859 | 2,872 | 102,100 | 2,872 |
| 2025-09-01 | 2,874 | 2,890 | 2,866 | 2,881 | 123,300 | 2,881 |
| 2025-08-29 | 2,869 | 2,869 | 2,842 | 2,851 | 156,300 | 2,851 |
| 2025-08-28 | 2,905 | 2,910 | 2,869 | 2,884 | 213,100 | 2,884 |
| 2025-08-27 | 2,908 | 2,918 | 2,902 | 2,914 | 124,900 | 2,914 |
| 2025-08-26 | 2,921 | 2,930 | 2,907 | 2,907 | 153,300 | 2,907 |
| 2025-08-25 | 2,928 | 2,933 | 2,902 | 2,919 | 129,500 | 2,919 |
| 2025-08-22 | 2,970 | 2,970 | 2,940 | 2,940 | 72,400 | 2,940 |
| 2025-08-21 | 2,995 | 2,995 | 2,958 | 2,963 | 54,500 | 2,963 |
| 2025-08-20 | 2,988 | 3,010 | 2,968 | 2,995 | 100,100 | 2,995 |
| 2025-08-19 | 2,949 | 2,991 | 2,936 | 2,976 | 149,700 | 2,976 |
| 2025-08-18 | 2,932 | 2,958 | 2,925 | 2,936 | 104,700 | 2,936 |
| 2025-08-15 | 2,951 | 2,954 | 2,922 | 2,936 | 116,700 | 2,936 |
| 2025-08-14 | 2,990 | 2,990 | 2,947 | 2,953 | 137,800 | 2,953 |
| 2025-08-13 | 3,010 | 3,015 | 2,990 | 3,005 | 97,800 | 3,005 |
| 2025-08-12 | 3,055 | 3,055 | 3,000 | 3,020 | 120,900 | 3,020 |
| 2025-08-08 | 3,030 | 3,065 | 3,030 | 3,050 | 76,100 | 3,050 |
| 2025-08-07 | 3,025 | 3,055 | 3,020 | 3,030 | 48,100 | 3,030 |
| 2025-08-06 | 3,000 | 3,045 | 2,997 | 3,025 | 85,700 | 3,025 |
| 2025-08-05 | 3,010 | 3,015 | 2,994 | 3,005 | 79,000 | 3,005 |
| 2025-08-04 | 3,025 | 3,025 | 2,998 | 3,005 | 66,700 | 3,005 |
| 2025-08-01 | 3,020 | 3,045 | 3,015 | 3,040 | 72,500 | 3,040 |
| 2025-07-31 | 3,000 | 3,020 | 3,000 | 3,010 | 80,000 | 3,010 |
| 2025-07-30 | 3,000 | 3,010 | 2,986 | 2,996 | 76,800 | 2,996 |
| 2025-07-29 | 2,980 | 3,015 | 2,961 | 3,010 | 115,900 | 3,010 |
| 2025-07-28 | 3,025 | 3,040 | 2,983 | 2,987 | 151,200 | 2,987 |
| 2025-07-25 | 3,080 | 3,100 | 3,005 | 3,020 | 236,400 | 3,020 |
| 2025-07-24 | 3,000 | 3,055 | 2,997 | 3,050 | 131,200 | 3,050 |
| 2025-07-23 | 3,025 | 3,045 | 2,988 | 3,005 | 155,100 | 3,005 |
| 2025-07-22 | 3,015 | 3,040 | 3,010 | 3,020 | 132,900 | 3,020 |
| 2025-07-18 | 3,030 | 3,030 | 2,999 | 3,010 | 106,700 | 3,010 |
| 2025-07-17 | 2,990 | 3,035 | 2,986 | 3,025 | 235,800 | 3,025 |
| 2025-07-16 | 2,980 | 3,010 | 2,971 | 2,985 | 157,100 | 2,985 |
| 2025-07-15 | 2,996 | 3,015 | 2,967 | 2,982 | 151,100 | 2,982 |
| 2025-07-14 | 2,969 | 2,984 | 2,950 | 2,973 | 85,600 | 2,973 |
| 2025-07-11 | 2,971 | 2,985 | 2,945 | 2,954 | 109,900 | 2,954 |
| 2025-07-10 | 2,955 | 2,969 | 2,932 | 2,951 | 167,400 | 2,951 |
| 2025-07-09 | 2,941 | 2,979 | 2,932 | 2,940 | 120,100 | 2,940 |
| 2025-07-08 | 2,960 | 2,965 | 2,914 | 2,937 | 166,600 | 2,937 |
| 2025-07-07 | 2,870 | 2,970 | 2,865 | 2,955 | 252,400 | 2,955 |
| 2025-07-04 | 2,920 | 2,944 | 2,857 | 2,870 | 258,400 | 2,870 |
| 2025-07-03 | 2,957 | 2,957 | 2,920 | 2,925 | 127,400 | 2,925 |
| 2025-07-02 | 2,955 | 2,989 | 2,952 | 2,966 | 106,100 | 2,966 |
| 2025-07-01 | 2,952 | 2,965 | 2,943 | 2,959 | 84,200 | 2,959 |
| 2025-06-30 | 2,958 | 2,982 | 2,950 | 2,952 | 126,600 | 2,952 |
| 2025-06-27 | 2,967 | 2,982 | 2,917 | 2,941 | 195,900 | 2,941 |
| 2025-06-26 | 2,975 | 2,995 | 2,968 | 2,985 | 128,600 | 2,985 |
| 2025-06-25 | 2,990 | 2,994 | 2,952 | 2,974 | 223,200 | 2,974 |
| 2025-06-24 | 3,015 | 3,025 | 2,975 | 3,005 | 226,500 | 3,005 |
| 2025-06-23 | 2,925 | 3,025 | 2,900 | 3,005 | 217,000 | 3,005 |
| 2025-06-20 | 2,950 | 2,957 | 2,926 | 2,926 | 248,500 | 2,926 |
| 2025-06-19 | 2,941 | 2,960 | 2,930 | 2,950 | 61,700 | 2,950 |
| 2025-06-18 | 2,926 | 2,951 | 2,926 | 2,933 | 84,600 | 2,933 |
| 2025-06-17 | 2,951 | 2,961 | 2,916 | 2,925 | 143,100 | 2,925 |
| 2025-06-16 | 2,950 | 2,960 | 2,929 | 2,950 | 140,200 | 2,950 |
| 2025-06-13 | 2,944 | 2,945 | 2,915 | 2,936 | 115,300 | 2,936 |
| 2025-06-12 | 2,924 | 2,932 | 2,894 | 2,922 | 96,100 | 2,922 |
| 2025-06-11 | 2,902 | 2,943 | 2,888 | 2,924 | 116,300 | 2,924 |
| 2025-06-10 | 2,880 | 2,906 | 2,876 | 2,893 | 91,700 | 2,893 |
| 2025-06-09 | 2,907 | 2,923 | 2,895 | 2,902 | 73,300 | 2,902 |
| 2025-06-06 | 2,899 | 2,922 | 2,894 | 2,913 | 72,400 | 2,913 |
| 2025-06-05 | 2,924 | 2,924 | 2,890 | 2,898 | 109,900 | 2,898 |
| 2025-06-04 | 2,925 | 2,943 | 2,915 | 2,929 | 97,400 | 2,929 |
| 2025-06-03 | 2,940 | 2,956 | 2,926 | 2,937 | 76,200 | 2,937 |
| 2025-06-02 | 2,960 | 2,969 | 2,942 | 2,952 | 104,700 | 2,952 |
| 2025-05-30 | 2,954 | 2,999 | 2,951 | 2,970 | 163,200 | 2,970 |
| 2025-05-29 | 2,971 | 2,983 | 2,952 | 2,964 | 108,800 | 2,964 |
| 2025-05-28 | 2,960 | 2,969 | 2,933 | 2,956 | 139,300 | 2,956 |
| 2025-05-27 | 2,954 | 2,965 | 2,937 | 2,947 | 87,800 | 2,947 |
| 2025-05-26 | 2,943 | 2,950 | 2,918 | 2,945 | 91,200 | 2,945 |
| 2025-05-23 | 2,930 | 2,960 | 2,916 | 2,949 | 165,900 | 2,949 |
| 2025-05-22 | 2,860 | 2,917 | 2,855 | 2,897 | 146,200 | 2,897 |
| 2025-05-21 | 2,909 | 2,925 | 2,887 | 2,892 | 125,100 | 2,892 |
| 2025-05-20 | 2,990 | 2,997 | 2,901 | 2,901 | 180,700 | 2,901 |
| 2025-05-19 | 2,959 | 3,015 | 2,947 | 2,975 | 157,600 | 2,975 |
| 2025-05-16 | 2,942 | 2,956 | 2,910 | 2,932 | 147,900 | 2,932 |
| 2025-05-15 | 2,895 | 2,942 | 2,879 | 2,928 | 120,700 | 2,928 |
| 2025-05-14 | 2,906 | 2,917 | 2,861 | 2,895 | 123,700 | 2,895 |
| 2025-05-13 | 2,964 | 2,978 | 2,901 | 2,919 | 135,100 | 2,919 |
| 2025-05-12 | 2,920 | 2,959 | 2,912 | 2,940 | 132,900 | 2,940 |
| 2025-05-09 | 2,897 | 2,910 | 2,872 | 2,908 | 137,700 | 2,908 |
| 2025-05-08 | 2,851 | 2,893 | 2,847 | 2,879 | 134,600 | 2,879 |
| 2025-05-07 | 2,844 | 2,861 | 2,832 | 2,840 | 106,600 | 2,840 |
| 2025-05-02 | 2,813 | 2,858 | 2,800 | 2,843 | 146,000 | 2,843 |
| 2025-05-01 | 2,832 | 2,843 | 2,805 | 2,816 | 74,800 | 2,816 |
| 2025-04-30 | 2,815 | 2,850 | 2,793 | 2,842 | 162,200 | 2,842 |
| 2025-04-28 | 2,819 | 2,846 | 2,800 | 2,820 | 118,800 | 2,820 |
| 2025-04-25 | 2,798 | 2,840 | 2,796 | 2,827 | 152,700 | 2,827 |
| 2025-04-24 | 2,835 | 2,855 | 2,801 | 2,803 | 166,300 | 2,803 |
| 2025-04-23 | 2,811 | 2,837 | 2,809 | 2,821 | 197,200 | 2,821 |
| 2025-04-22 | 2,757 | 2,817 | 2,752 | 2,807 | 128,100 | 2,807 |
| 2025-04-21 | 2,791 | 2,823 | 2,768 | 2,777 | 111,900 | 2,777 |
| 2025-04-18 | 2,792 | 2,816 | 2,780 | 2,793 | 108,700 | 2,793 |
| 2025-04-17 | 2,795 | 2,820 | 2,761 | 2,780 | 128,700 | 2,780 |
| 2025-04-16 | 2,823 | 2,859 | 2,800 | 2,816 | 142,400 | 2,816 |
| 2025-04-15 | 2,830 | 2,843 | 2,789 | 2,804 | 112,300 | 2,804 |
| 2025-04-14 | 2,813 | 2,830 | 2,793 | 2,812 | 149,500 | 2,812 |
| 2025-04-11 | 2,750 | 2,794 | 2,742 | 2,766 | 235,500 | 2,766 |
| 2025-04-10 | 2,767 | 2,824 | 2,739 | 2,824 | 280,900 | 2,824 |
| 2025-04-09 | 2,631 | 2,710 | 2,612 | 2,678 | 393,200 | 2,678 |
| 2025-04-08 | 2,830 | 2,833 | 2,645 | 2,666 | 763,400 | 2,666 |
| 2025-04-07 | 2,900 | 3,005 | 2,750 | 2,780 | 483,700 | 2,780 |
| 2025-04-04 | 3,015 | 3,040 | 2,988 | 3,010 | 190,600 | 3,010 |
| 2025-04-03 | 3,000 | 3,060 | 3,000 | 3,060 | 125,500 | 3,060 |
| 2025-04-02 | 3,155 | 3,155 | 3,075 | 3,080 | 94,700 | 3,080 |
| 2025-04-01 | 3,145 | 3,155 | 3,110 | 3,115 | 97,800 | 3,115 |
| 2025-03-31 | 3,190 | 3,200 | 3,125 | 3,140 | 150,900 | 3,140 |
| 2025-03-28 | 3,185 | 3,220 | 3,170 | 3,220 | 123,600 | 3,220 |
| 2025-03-27 | 3,195 | 3,210 | 3,150 | 3,200 | 210,400 | 3,200 |
| 2025-03-26 | 3,200 | 3,220 | 3,175 | 3,180 | 147,800 | 3,180 |
| 2025-03-25 | 3,180 | 3,195 | 3,130 | 3,170 | 112,200 | 3,170 |
| 2025-03-24 | 3,175 | 3,175 | 3,150 | 3,160 | 111,100 | 3,160 |
| 2025-03-21 | 3,150 | 3,190 | 3,145 | 3,170 | 164,800 | 3,170 |
| 2025-03-19 | 3,130 | 3,135 | 3,105 | 3,115 | 142,300 | 3,115 |
| 2025-03-18 | 3,110 | 3,160 | 3,100 | 3,140 | 163,700 | 3,140 |
| 2025-03-17 | 3,130 | 3,145 | 3,070 | 3,085 | 145,200 | 3,085 |
| 2025-03-14 | 3,085 | 3,135 | 3,075 | 3,130 | 162,900 | 3,130 |
| 2025-03-13 | 3,075 | 3,090 | 3,060 | 3,085 | 146,500 | 3,085 |
| 2025-03-12 | 3,020 | 3,075 | 3,015 | 3,070 | 144,900 | 3,070 |
| 2025-03-11 | 3,000 | 3,040 | 2,975 | 3,035 | 183,700 | 3,035 |
| 2025-03-10 | 3,030 | 3,050 | 3,020 | 3,025 | 98,900 | 3,025 |
| 2025-03-07 | 3,075 | 3,085 | 3,035 | 3,055 | 102,200 | 3,055 |
| 2025-03-06 | 3,090 | 3,110 | 3,070 | 3,075 | 122,100 | 3,075 |
| 2025-03-05 | 3,100 | 3,110 | 3,055 | 3,085 | 167,700 | 3,085 |
| 2025-03-04 | 3,075 | 3,080 | 3,010 | 3,055 | 157,700 | 3,055 |
| 2025-03-03 | 3,010 | 3,065 | 3,000 | 3,035 | 162,100 | 3,035 |
| 2025-02-28 | 3,010 | 3,060 | 2,984 | 3,010 | 275,100 | 3,010 |
| 2025-02-27 | 2,880 | 2,997 | 2,867 | 2,978 | 607,400 | 2,978 |
| 2025-02-26 | 2,953 | 3,030 | 2,949 | 3,010 | 868,700 | 3,010 |
| 2025-02-25 | 2,965 | 2,981 | 2,948 | 2,961 | 759,300 | 2,961 |
| 2025-02-21 | 2,926 | 2,985 | 2,925 | 2,961 | 677,600 | 2,961 |
| 2025-02-20 | 3,005 | 3,005 | 2,959 | 2,970 | 591,900 | 2,970 |
| 2025-02-19 | 3,015 | 3,025 | 2,982 | 2,995 | 219,200 | 2,995 |
| 2025-02-18 | 3,085 | 3,085 | 2,992 | 2,997 | 220,300 | 2,997 |
| 2025-02-17 | 3,010 | 3,070 | 3,000 | 3,055 | 270,800 | 3,055 |
| 2025-02-14 | 3,030 | 3,030 | 3,005 | 3,020 | 133,400 | 3,020 |
| 2025-02-13 | 3,010 | 3,045 | 3,005 | 3,025 | 239,700 | 3,025 |
| 2025-02-12 | 2,985 | 3,020 | 2,971 | 3,015 | 140,700 | 3,015 |
| 2025-02-10 | 2,992 | 3,010 | 2,980 | 2,996 | 201,300 | 2,996 |
| 2025-02-07 | 2,980 | 3,045 | 2,966 | 3,000 | 240,600 | 3,000 |
| 2025-02-06 | 2,947 | 2,995 | 2,920 | 2,988 | 264,600 | 2,988 |
| 2025-02-05 | 2,863 | 2,961 | 2,848 | 2,941 | 274,000 | 2,941 |
| 2025-02-04 | 2,935 | 2,948 | 2,865 | 2,879 | 184,900 | 2,879 |
| 2025-02-03 | 2,959 | 2,960 | 2,914 | 2,923 | 156,600 | 2,923 |
| 2025-01-31 | 2,960 | 2,966 | 2,932 | 2,955 | 130,200 | 2,955 |
| 2025-01-30 | 2,926 | 2,984 | 2,916 | 2,960 | 127,300 | 2,960 |
| 2025-01-29 | 2,929 | 2,943 | 2,918 | 2,932 | 99,200 | 2,932 |
| 2025-01-28 | 2,943 | 2,960 | 2,926 | 2,929 | 120,000 | 2,929 |
| 2025-01-27 | 2,919 | 2,939 | 2,894 | 2,926 | 126,800 | 2,926 |
| 2025-01-24 | 2,889 | 2,903 | 2,875 | 2,875 | 66,700 | 2,875 |
| 2025-01-23 | 2,891 | 2,915 | 2,875 | 2,876 | 89,200 | 2,876 |
| 2025-01-22 | 2,905 | 2,905 | 2,871 | 2,879 | 69,300 | 2,879 |
| 2025-01-21 | 2,882 | 2,905 | 2,878 | 2,905 | 60,900 | 2,905 |
| 2025-01-20 | 2,905 | 2,919 | 2,871 | 2,871 | 109,400 | 2,871 |
| 2025-01-17 | 2,957 | 2,976 | 2,894 | 2,897 | 151,300 | 2,897 |
| 2025-01-16 | 2,893 | 2,965 | 2,893 | 2,956 | 188,500 | 2,956 |
| 2025-01-15 | 2,788 | 2,892 | 2,788 | 2,892 | 221,000 | 2,892 |
| 2025-01-14 | 2,876 | 2,876 | 2,769 | 2,787 | 231,600 | 2,787 |
| 2025-01-10 | 2,824 | 2,888 | 2,813 | 2,866 | 210,500 | 2,866 |
| 2025-01-09 | 2,820 | 2,895 | 2,820 | 2,857 | 253,200 | 2,857 |
| 2025-01-08 | 2,865 | 2,878 | 2,800 | 2,800 | 306,300 | 2,800 |
| 2025-01-07 | 2,850 | 2,883 | 2,816 | 2,865 | 183,000 | 2,865 |
| 2025-01-06 | 2,910 | 2,929 | 2,842 | 2,859 | 169,000 | 2,859 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株