2685 (株)アンドエスティHD 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 | 2,826 | 2,877 | 2,825 | 2,865 | 94,000 | 2,865 |
| 2025-12-09 | 2,841 | 2,860 | 2,806 | 2,825 | 160,900 | 2,825 |
| 2025-12-08 | 2,860 | 2,888 | 2,836 | 2,837 | 217,400 | 2,837 |
| 2025-12-05 | 2,850 | 2,871 | 2,842 | 2,842 | 121,200 | 2,842 |
| 2025-12-04 | 2,830 | 2,887 | 2,830 | 2,879 | 147,600 | 2,879 |
| 2025-12-03 | 2,883 | 2,890 | 2,816 | 2,820 | 281,500 | 2,820 |
| 2025-12-02 | 2,915 | 2,932 | 2,890 | 2,892 | 136,600 | 2,892 |
| 2025-12-01 | 2,960 | 2,964 | 2,897 | 2,922 | 150,500 | 2,922 |
| 2025-11-28 | 2,931 | 2,959 | 2,931 | 2,944 | 86,900 | 2,944 |
| 2025-11-27 | 2,908 | 2,949 | 2,901 | 2,945 | 105,200 | 2,945 |
| 2025-11-26 | 2,905 | 2,926 | 2,890 | 2,908 | 114,600 | 2,908 |
| 2025-11-25 | 2,870 | 2,902 | 2,853 | 2,890 | 141,100 | 2,890 |
| 2025-11-21 | 2,840 | 2,904 | 2,835 | 2,888 | 234,000 | 2,888 |
| 2025-11-20 | 2,797 | 2,848 | 2,797 | 2,812 | 154,000 | 2,812 |
| 2025-11-19 | 2,811 | 2,829 | 2,792 | 2,803 | 165,000 | 2,803 |
| 2025-11-18 | 2,808 | 2,844 | 2,778 | 2,805 | 240,400 | 2,805 |
| 2025-11-17 | 2,780 | 2,822 | 2,747 | 2,820 | 266,500 | 2,820 |
| 2025-11-14 | 2,804 | 2,839 | 2,801 | 2,808 | 158,300 | 2,808 |
| 2025-11-13 | 2,769 | 2,798 | 2,762 | 2,796 | 114,600 | 2,796 |
| 2025-11-12 | 2,761 | 2,790 | 2,753 | 2,762 | 127,900 | 2,762 |
| 2025-11-11 | 2,761 | 2,761 | 2,727 | 2,743 | 146,700 | 2,743 |
| 2025-11-10 | 2,756 | 2,778 | 2,737 | 2,778 | 248,500 | 2,778 |
| 2025-11-07 | 2,700 | 2,766 | 2,694 | 2,761 | 323,300 | 2,761 |
| 2025-11-06 | 2,666 | 2,703 | 2,658 | 2,683 | 207,200 | 2,683 |
| 2025-11-05 | 2,655 | 2,679 | 2,637 | 2,664 | 261,800 | 2,664 |
| 2025-11-04 | 2,601 | 2,628 | 2,569 | 2,616 | 237,700 | 2,616 |
| 2025-10-31 | 2,579 | 2,615 | 2,570 | 2,605 | 281,600 | 2,605 |
| 2025-10-30 | 2,620 | 2,639 | 2,604 | 2,608 | 257,100 | 2,608 |
| 2025-10-29 | 2,715 | 2,715 | 2,620 | 2,621 | 380,300 | 2,621 |
| 2025-10-28 | 2,812 | 2,813 | 2,697 | 2,705 | 502,300 | 2,705 |
| 2025-10-27 | 2,833 | 2,856 | 2,826 | 2,830 | 135,800 | 2,830 |
| 2025-10-24 | 2,875 | 2,876 | 2,821 | 2,833 | 183,800 | 2,833 |
| 2025-10-23 | 2,852 | 2,857 | 2,820 | 2,857 | 296,200 | 2,857 |
| 2025-10-22 | 2,812 | 2,836 | 2,796 | 2,814 | 187,600 | 2,814 |
| 2025-10-21 | 2,717 | 2,795 | 2,712 | 2,791 | 314,900 | 2,791 |
| 2025-10-20 | 2,706 | 2,727 | 2,697 | 2,697 | 125,200 | 2,697 |
| 2025-10-17 | 2,687 | 2,697 | 2,669 | 2,685 | 97,000 | 2,685 |
| 2025-10-16 | 2,726 | 2,728 | 2,681 | 2,686 | 143,300 | 2,686 |
| 2025-10-15 | 2,710 | 2,727 | 2,696 | 2,711 | 148,800 | 2,711 |
| 2025-10-14 | 2,700 | 2,710 | 2,679 | 2,695 | 277,600 | 2,695 |
| 2025-10-10 | 2,698 | 2,727 | 2,689 | 2,725 | 179,800 | 2,725 |
| 2025-10-09 | 2,709 | 2,720 | 2,693 | 2,717 | 251,600 | 2,717 |
| 2025-10-08 | 2,770 | 2,799 | 2,722 | 2,722 | 290,200 | 2,722 |
| 2025-10-07 | 2,780 | 2,783 | 2,753 | 2,773 | 155,800 | 2,773 |
| 2025-10-06 | 2,780 | 2,789 | 2,760 | 2,764 | 258,800 | 2,764 |
| 2025-10-03 | 2,797 | 2,797 | 2,736 | 2,746 | 297,000 | 2,746 |
| 2025-10-02 | 2,771 | 2,810 | 2,749 | 2,807 | 443,500 | 2,807 |
| 2025-10-01 | 2,823 | 2,862 | 2,742 | 2,770 | 895,900 | 2,770 |
| 2025-09-30 | 3,035 | 3,035 | 2,939 | 2,998 | 422,500 | 2,998 |
| 2025-09-29 | 3,075 | 3,080 | 3,035 | 3,050 | 108,500 | 3,050 |
| 2025-09-26 | 3,045 | 3,075 | 3,035 | 3,075 | 84,600 | 3,075 |
| 2025-09-25 | 3,095 | 3,100 | 3,035 | 3,035 | 134,300 | 3,035 |
| 2025-09-24 | 3,065 | 3,105 | 3,045 | 3,090 | 138,600 | 3,090 |
| 2025-09-22 | 3,070 | 3,085 | 3,055 | 3,065 | 85,400 | 3,065 |
| 2025-09-19 | 3,110 | 3,135 | 3,055 | 3,065 | 158,700 | 3,065 |
| 2025-09-18 | 3,125 | 3,135 | 3,110 | 3,110 | 72,900 | 3,110 |
| 2025-09-17 | 3,135 | 3,145 | 3,110 | 3,125 | 98,300 | 3,125 |
| 2025-09-16 | 3,160 | 3,170 | 3,115 | 3,135 | 169,700 | 3,135 |
| 2025-09-12 | 3,185 | 3,200 | 3,160 | 3,170 | 115,100 | 3,170 |
| 2025-09-11 | 3,180 | 3,195 | 3,160 | 3,185 | 61,300 | 3,185 |
| 2025-09-10 | 3,170 | 3,190 | 3,165 | 3,180 | 64,500 | 3,180 |
| 2025-09-09 | 3,220 | 3,220 | 3,160 | 3,170 | 115,100 | 3,170 |
| 2025-09-08 | 3,220 | 3,245 | 3,180 | 3,190 | 122,900 | 3,190 |
| 2025-09-05 | 3,205 | 3,220 | 3,180 | 3,210 | 104,600 | 3,210 |
| 2025-09-04 | 3,155 | 3,210 | 3,155 | 3,205 | 200,900 | 3,205 |
| 2025-09-03 | 3,100 | 3,175 | 3,090 | 3,160 | 313,400 | 3,160 |
| 2025-09-02 | 3,060 | 3,095 | 3,055 | 3,070 | 138,200 | 3,070 |
| 2025-09-01 | 3,035 | 3,055 | 3,015 | 3,045 | 116,000 | 3,045 |
| 2025-08-29 | 3,045 | 3,050 | 3,025 | 3,025 | 140,900 | 3,025 |
| 2025-08-28 | 3,095 | 3,095 | 3,050 | 3,055 | 282,100 | 3,055 |
| 2025-08-27 | 3,080 | 3,110 | 3,065 | 3,090 | 558,400 | 3,090 |
| 2025-08-26 | 3,050 | 3,100 | 3,050 | 3,090 | 270,600 | 3,090 |
| 2025-08-25 | 3,050 | 3,080 | 3,040 | 3,070 | 264,400 | 3,070 |
| 2025-08-22 | 3,060 | 3,065 | 3,035 | 3,055 | 175,200 | 3,055 |
| 2025-08-21 | 3,070 | 3,095 | 3,060 | 3,060 | 176,700 | 3,060 |
| 2025-08-20 | 3,120 | 3,120 | 3,090 | 3,105 | 114,700 | 3,105 |
| 2025-08-19 | 3,085 | 3,110 | 3,080 | 3,095 | 177,600 | 3,095 |
| 2025-08-18 | 3,055 | 3,090 | 3,050 | 3,070 | 216,500 | 3,070 |
| 2025-08-15 | 3,040 | 3,060 | 3,010 | 3,040 | 199,700 | 3,040 |
| 2025-08-14 | 3,060 | 3,110 | 3,045 | 3,050 | 225,500 | 3,050 |
| 2025-08-13 | 3,110 | 3,130 | 3,075 | 3,100 | 178,800 | 3,100 |
| 2025-08-12 | 3,100 | 3,100 | 3,045 | 3,065 | 156,800 | 3,065 |
| 2025-08-08 | 3,055 | 3,085 | 3,035 | 3,085 | 175,300 | 3,085 |
| 2025-08-07 | 3,040 | 3,060 | 3,020 | 3,030 | 148,100 | 3,030 |
| 2025-08-06 | 3,010 | 3,040 | 3,005 | 3,030 | 149,800 | 3,030 |
| 2025-08-05 | 3,020 | 3,030 | 2,985 | 2,985 | 245,700 | 2,985 |
| 2025-08-04 | 3,025 | 3,060 | 3,015 | 3,035 | 145,100 | 3,035 |
| 2025-08-01 | 3,020 | 3,055 | 3,015 | 3,045 | 147,000 | 3,045 |
| 2025-07-31 | 3,005 | 3,030 | 2,975 | 3,005 | 192,400 | 3,005 |
| 2025-07-30 | 2,996 | 3,015 | 2,973 | 2,999 | 168,300 | 2,999 |
| 2025-07-29 | 2,910 | 2,996 | 2,910 | 2,996 | 192,700 | 2,996 |
| 2025-07-28 | 2,953 | 2,962 | 2,907 | 2,922 | 158,000 | 2,922 |
| 2025-07-25 | 2,962 | 2,968 | 2,932 | 2,941 | 128,700 | 2,941 |
| 2025-07-24 | 2,998 | 2,999 | 2,940 | 2,961 | 179,200 | 2,961 |
| 2025-07-23 | 2,950 | 3,005 | 2,936 | 2,959 | 267,700 | 2,959 |
| 2025-07-22 | 2,903 | 2,942 | 2,902 | 2,911 | 166,200 | 2,911 |
| 2025-07-18 | 2,889 | 2,924 | 2,881 | 2,902 | 189,200 | 2,902 |
| 2025-07-17 | 2,898 | 2,909 | 2,874 | 2,874 | 227,900 | 2,874 |
| 2025-07-16 | 2,914 | 2,923 | 2,897 | 2,897 | 148,800 | 2,897 |
| 2025-07-15 | 2,985 | 2,985 | 2,922 | 2,923 | 200,600 | 2,923 |
| 2025-07-14 | 3,000 | 3,020 | 2,985 | 2,991 | 123,800 | 2,991 |
| 2025-07-11 | 2,947 | 3,040 | 2,946 | 3,015 | 345,000 | 3,015 |
| 2025-07-10 | 2,933 | 2,949 | 2,917 | 2,947 | 175,700 | 2,947 |
| 2025-07-09 | 2,893 | 2,950 | 2,892 | 2,950 | 235,100 | 2,950 |
| 2025-07-08 | 2,891 | 2,902 | 2,868 | 2,880 | 156,600 | 2,880 |
| 2025-07-07 | 2,887 | 2,937 | 2,887 | 2,906 | 149,400 | 2,906 |
| 2025-07-04 | 2,874 | 2,900 | 2,853 | 2,886 | 194,300 | 2,886 |
| 2025-07-03 | 2,919 | 2,948 | 2,831 | 2,874 | 565,400 | 2,874 |
| 2025-07-02 | 2,921 | 3,005 | 2,914 | 2,969 | 309,300 | 2,969 |
| 2025-07-01 | 3,000 | 3,010 | 2,912 | 2,929 | 381,500 | 2,929 |
| 2025-06-30 | 3,035 | 3,040 | 2,970 | 2,981 | 355,500 | 2,981 |
| 2025-06-27 | 2,963 | 3,010 | 2,958 | 2,991 | 292,900 | 2,991 |
| 2025-06-26 | 2,882 | 2,958 | 2,879 | 2,930 | 269,600 | 2,930 |
| 2025-06-25 | 2,914 | 2,921 | 2,877 | 2,888 | 173,800 | 2,888 |
| 2025-06-24 | 2,942 | 2,968 | 2,914 | 2,914 | 186,100 | 2,914 |
| 2025-06-23 | 2,875 | 2,945 | 2,874 | 2,913 | 181,500 | 2,913 |
| 2025-06-20 | 2,920 | 2,924 | 2,876 | 2,885 | 227,400 | 2,885 |
| 2025-06-19 | 2,885 | 2,911 | 2,864 | 2,904 | 166,400 | 2,904 |
| 2025-06-18 | 2,843 | 2,880 | 2,842 | 2,864 | 174,600 | 2,864 |
| 2025-06-17 | 2,841 | 2,853 | 2,826 | 2,843 | 148,800 | 2,843 |
| 2025-06-16 | 2,874 | 2,885 | 2,840 | 2,846 | 161,400 | 2,846 |
| 2025-06-13 | 2,906 | 2,917 | 2,854 | 2,865 | 152,700 | 2,865 |
| 2025-06-12 | 2,917 | 2,930 | 2,901 | 2,911 | 107,800 | 2,911 |
| 2025-06-11 | 2,904 | 2,934 | 2,894 | 2,917 | 140,600 | 2,917 |
| 2025-06-10 | 2,905 | 2,907 | 2,880 | 2,890 | 139,700 | 2,890 |
| 2025-06-09 | 2,967 | 2,969 | 2,903 | 2,909 | 178,200 | 2,909 |
| 2025-06-06 | 2,950 | 2,960 | 2,917 | 2,952 | 225,700 | 2,952 |
| 2025-06-05 | 2,836 | 2,960 | 2,832 | 2,950 | 463,900 | 2,950 |
| 2025-06-04 | 2,800 | 2,927 | 2,798 | 2,886 | 436,600 | 2,886 |
| 2025-06-03 | 2,784 | 2,797 | 2,774 | 2,776 | 99,300 | 2,776 |
| 2025-06-02 | 2,788 | 2,795 | 2,752 | 2,775 | 208,300 | 2,775 |
| 2025-05-30 | 2,799 | 2,810 | 2,789 | 2,798 | 158,700 | 2,798 |
| 2025-05-29 | 2,806 | 2,825 | 2,796 | 2,812 | 174,600 | 2,812 |
| 2025-05-28 | 2,839 | 2,861 | 2,812 | 2,815 | 193,400 | 2,815 |
| 2025-05-27 | 2,795 | 2,822 | 2,785 | 2,812 | 130,500 | 2,812 |
| 2025-05-26 | 2,781 | 2,799 | 2,770 | 2,795 | 232,600 | 2,795 |
| 2025-05-23 | 2,819 | 2,824 | 2,797 | 2,800 | 98,400 | 2,800 |
| 2025-05-22 | 2,775 | 2,812 | 2,761 | 2,795 | 218,900 | 2,795 |
| 2025-05-21 | 2,814 | 2,823 | 2,790 | 2,803 | 153,000 | 2,803 |
| 2025-05-20 | 2,909 | 2,909 | 2,795 | 2,795 | 256,700 | 2,795 |
| 2025-05-19 | 2,900 | 2,920 | 2,871 | 2,909 | 237,500 | 2,909 |
| 2025-05-16 | 2,812 | 2,904 | 2,792 | 2,894 | 229,700 | 2,894 |
| 2025-05-15 | 2,811 | 2,830 | 2,808 | 2,816 | 140,200 | 2,816 |
| 2025-05-14 | 2,860 | 2,873 | 2,822 | 2,838 | 179,900 | 2,838 |
| 2025-05-13 | 2,887 | 2,903 | 2,867 | 2,873 | 164,100 | 2,873 |
| 2025-05-12 | 2,933 | 2,934 | 2,855 | 2,855 | 190,200 | 2,855 |
| 2025-05-09 | 2,895 | 2,929 | 2,874 | 2,914 | 226,400 | 2,914 |
| 2025-05-08 | 2,860 | 2,898 | 2,842 | 2,889 | 277,300 | 2,889 |
| 2025-05-07 | 2,875 | 2,897 | 2,850 | 2,875 | 338,300 | 2,875 |
| 2025-05-02 | 2,881 | 2,902 | 2,852 | 2,887 | 251,800 | 2,887 |
| 2025-05-01 | 2,890 | 2,903 | 2,883 | 2,903 | 168,100 | 2,903 |
| 2025-04-30 | 2,947 | 2,948 | 2,882 | 2,911 | 249,000 | 2,911 |
| 2025-04-28 | 2,893 | 2,968 | 2,863 | 2,955 | 280,600 | 2,955 |
| 2025-04-25 | 2,874 | 2,917 | 2,853 | 2,867 | 197,500 | 2,867 |
| 2025-04-24 | 2,910 | 2,945 | 2,821 | 2,824 | 316,100 | 2,824 |
| 2025-04-23 | 2,870 | 2,921 | 2,851 | 2,902 | 462,800 | 2,902 |
| 2025-04-22 | 2,756 | 2,872 | 2,752 | 2,839 | 468,300 | 2,839 |
| 2025-04-21 | 2,812 | 2,821 | 2,771 | 2,780 | 246,500 | 2,780 |
| 2025-04-18 | 2,740 | 2,818 | 2,732 | 2,813 | 227,700 | 2,813 |
| 2025-04-17 | 2,723 | 2,753 | 2,723 | 2,753 | 216,300 | 2,753 |
| 2025-04-16 | 2,750 | 2,757 | 2,723 | 2,734 | 342,200 | 2,734 |
| 2025-04-15 | 2,713 | 2,755 | 2,707 | 2,730 | 352,100 | 2,730 |
| 2025-04-14 | 2,720 | 2,755 | 2,703 | 2,727 | 181,300 | 2,727 |
| 2025-04-11 | 2,753 | 2,764 | 2,710 | 2,732 | 205,500 | 2,732 |
| 2025-04-10 | 2,755 | 2,797 | 2,722 | 2,782 | 319,800 | 2,782 |
| 2025-04-09 | 2,722 | 2,739 | 2,581 | 2,607 | 405,800 | 2,607 |
| 2025-04-08 | 2,713 | 2,759 | 2,682 | 2,739 | 477,100 | 2,739 |
| 2025-04-07 | 2,734 | 2,750 | 2,587 | 2,617 | 839,200 | 2,617 |
| 2025-04-04 | 2,975 | 3,005 | 2,915 | 2,934 | 570,000 | 2,934 |
| 2025-04-03 | 2,849 | 3,025 | 2,837 | 3,020 | 792,900 | 3,020 |
| 2025-04-02 | 2,865 | 2,865 | 2,832 | 2,849 | 297,500 | 2,849 |
| 2025-04-01 | 2,861 | 2,871 | 2,838 | 2,843 | 188,500 | 2,843 |
| 2025-03-31 | 2,899 | 2,902 | 2,846 | 2,848 | 285,600 | 2,848 |
| 2025-03-28 | 2,967 | 2,972 | 2,919 | 2,923 | 228,500 | 2,923 |
| 2025-03-27 | 2,953 | 2,998 | 2,942 | 2,967 | 290,200 | 2,967 |
| 2025-03-26 | 3,000 | 3,000 | 2,914 | 2,953 | 398,200 | 2,953 |
| 2025-03-25 | 2,968 | 3,005 | 2,953 | 2,991 | 393,100 | 2,991 |
| 2025-03-24 | 2,945 | 2,951 | 2,920 | 2,939 | 216,100 | 2,939 |
| 2025-03-21 | 2,930 | 2,957 | 2,917 | 2,945 | 216,600 | 2,945 |
| 2025-03-19 | 2,943 | 2,952 | 2,915 | 2,933 | 190,700 | 2,933 |
| 2025-03-18 | 2,920 | 2,964 | 2,920 | 2,943 | 213,800 | 2,943 |
| 2025-03-17 | 2,938 | 2,948 | 2,914 | 2,920 | 154,900 | 2,920 |
| 2025-03-14 | 2,924 | 2,939 | 2,902 | 2,938 | 194,800 | 2,938 |
| 2025-03-13 | 2,920 | 2,933 | 2,880 | 2,919 | 462,900 | 2,919 |
| 2025-03-12 | 2,931 | 2,944 | 2,883 | 2,917 | 318,300 | 2,917 |
| 2025-03-11 | 2,900 | 2,910 | 2,857 | 2,899 | 265,900 | 2,899 |
| 2025-03-10 | 2,920 | 2,934 | 2,884 | 2,930 | 178,000 | 2,930 |
| 2025-03-07 | 2,920 | 2,923 | 2,878 | 2,900 | 276,800 | 2,900 |
| 2025-03-06 | 2,974 | 2,975 | 2,913 | 2,917 | 164,500 | 2,917 |
| 2025-03-05 | 2,936 | 2,945 | 2,911 | 2,930 | 265,400 | 2,930 |
| 2025-03-04 | 2,930 | 2,947 | 2,888 | 2,936 | 300,800 | 2,936 |
| 2025-03-03 | 2,930 | 2,942 | 2,910 | 2,938 | 239,700 | 2,938 |
| 2025-02-28 | 2,959 | 2,980 | 2,895 | 2,901 | 567,000 | 2,901 |
| 2025-02-27 | 2,940 | 2,965 | 2,927 | 2,936 | 672,400 | 2,936 |
| 2025-02-26 | 2,997 | 3,030 | 2,972 | 2,989 | 768,900 | 2,989 |
| 2025-02-25 | 3,010 | 3,020 | 2,978 | 2,991 | 521,200 | 2,991 |
| 2025-02-21 | 2,980 | 3,045 | 2,974 | 3,020 | 759,400 | 3,020 |
| 2025-02-20 | 3,020 | 3,040 | 3,000 | 3,025 | 619,400 | 3,025 |
| 2025-02-19 | 3,090 | 3,100 | 3,035 | 3,040 | 499,200 | 3,040 |
| 2025-02-18 | 3,105 | 3,135 | 3,095 | 3,120 | 327,300 | 3,120 |
| 2025-02-17 | 3,130 | 3,145 | 3,110 | 3,110 | 395,400 | 3,110 |
| 2025-02-14 | 3,150 | 3,160 | 3,130 | 3,130 | 332,600 | 3,130 |
| 2025-02-13 | 3,145 | 3,185 | 3,145 | 3,170 | 387,700 | 3,170 |
| 2025-02-12 | 3,210 | 3,210 | 3,160 | 3,170 | 253,100 | 3,170 |
| 2025-02-10 | 3,145 | 3,195 | 3,140 | 3,185 | 233,300 | 3,185 |
| 2025-02-07 | 3,190 | 3,210 | 3,165 | 3,165 | 248,700 | 3,165 |
| 2025-02-06 | 3,175 | 3,220 | 3,155 | 3,185 | 337,300 | 3,185 |
| 2025-02-05 | 3,200 | 3,225 | 3,170 | 3,170 | 454,100 | 3,170 |
| 2025-02-04 | 3,295 | 3,310 | 3,250 | 3,255 | 271,000 | 3,255 |
| 2025-02-03 | 3,300 | 3,310 | 3,265 | 3,295 | 247,300 | 3,295 |
| 2025-01-31 | 3,335 | 3,335 | 3,310 | 3,325 | 142,600 | 3,325 |
| 2025-01-30 | 3,275 | 3,335 | 3,265 | 3,325 | 213,200 | 3,325 |
| 2025-01-29 | 3,335 | 3,335 | 3,285 | 3,290 | 207,500 | 3,290 |
| 2025-01-28 | 3,315 | 3,385 | 3,310 | 3,335 | 289,800 | 3,335 |
| 2025-01-27 | 3,310 | 3,310 | 3,270 | 3,295 | 269,900 | 3,295 |
| 2025-01-24 | 3,270 | 3,290 | 3,250 | 3,250 | 294,100 | 3,250 |
| 2025-01-23 | 3,310 | 3,310 | 3,250 | 3,270 | 400,100 | 3,270 |
| 2025-01-22 | 3,355 | 3,360 | 3,310 | 3,320 | 166,400 | 3,320 |
| 2025-01-21 | 3,305 | 3,345 | 3,285 | 3,345 | 203,900 | 3,345 |
| 2025-01-20 | 3,270 | 3,305 | 3,270 | 3,295 | 174,800 | 3,295 |
| 2025-01-17 | 3,285 | 3,295 | 3,240 | 3,270 | 158,800 | 3,270 |
| 2025-01-16 | 3,265 | 3,290 | 3,255 | 3,275 | 163,700 | 3,275 |
| 2025-01-15 | 3,240 | 3,260 | 3,210 | 3,260 | 282,800 | 3,260 |
| 2025-01-14 | 3,280 | 3,280 | 3,235 | 3,240 | 290,400 | 3,240 |
| 2025-01-10 | 3,275 | 3,305 | 3,270 | 3,290 | 224,000 | 3,290 |
| 2025-01-09 | 3,250 | 3,295 | 3,240 | 3,270 | 359,000 | 3,270 |
| 2025-01-08 | 3,355 | 3,400 | 3,240 | 3,250 | 1,206,700 | 3,250 |
| 2025-01-07 | 3,465 | 3,500 | 3,445 | 3,495 | 374,500 | 3,495 |
| 2025-01-06 | 3,470 | 3,490 | 3,430 | 3,450 | 430,000 | 3,450 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株