3036 アルコニックス(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2,339 | 2,410 | 2,327 | 2,405 | 133,900 | 2,405 |
| 2025-12-11 | 2,358 | 2,364 | 2,300 | 2,300 | 69,800 | 2,300 |
| 2025-12-10 | 2,339 | 2,347 | 2,327 | 2,336 | 32,900 | 2,336 |
| 2025-12-09 | 2,341 | 2,352 | 2,314 | 2,334 | 50,800 | 2,334 |
| 2025-12-08 | 2,330 | 2,344 | 2,321 | 2,344 | 58,600 | 2,344 |
| 2025-12-05 | 2,319 | 2,346 | 2,310 | 2,311 | 64,200 | 2,311 |
| 2025-12-04 | 2,300 | 2,329 | 2,295 | 2,319 | 67,900 | 2,319 |
| 2025-12-03 | 2,323 | 2,324 | 2,292 | 2,298 | 73,700 | 2,298 |
| 2025-12-02 | 2,360 | 2,361 | 2,313 | 2,313 | 72,700 | 2,313 |
| 2025-12-01 | 2,395 | 2,395 | 2,340 | 2,350 | 98,600 | 2,350 |
| 2025-11-28 | 2,308 | 2,380 | 2,308 | 2,375 | 96,600 | 2,375 |
| 2025-11-27 | 2,345 | 2,362 | 2,300 | 2,307 | 136,500 | 2,307 |
| 2025-11-26 | 2,298 | 2,341 | 2,296 | 2,340 | 147,600 | 2,340 |
| 2025-11-25 | 2,302 | 2,306 | 2,260 | 2,299 | 168,800 | 2,299 |
| 2025-11-21 | 2,180 | 2,245 | 2,180 | 2,237 | 113,300 | 2,237 |
| 2025-11-20 | 2,166 | 2,205 | 2,151 | 2,198 | 91,100 | 2,198 |
| 2025-11-19 | 2,120 | 2,137 | 2,102 | 2,137 | 122,500 | 2,137 |
| 2025-11-18 | 2,153 | 2,160 | 2,118 | 2,120 | 78,900 | 2,120 |
| 2025-11-17 | 2,152 | 2,173 | 2,148 | 2,155 | 62,700 | 2,155 |
| 2025-11-14 | 2,169 | 2,177 | 2,158 | 2,160 | 60,800 | 2,160 |
| 2025-11-13 | 2,162 | 2,183 | 2,159 | 2,174 | 75,000 | 2,174 |
| 2025-11-12 | 2,119 | 2,163 | 2,117 | 2,152 | 89,000 | 2,152 |
| 2025-11-11 | 2,150 | 2,150 | 2,088 | 2,119 | 81,000 | 2,119 |
| 2025-11-10 | 2,124 | 2,148 | 2,118 | 2,148 | 58,800 | 2,148 |
| 2025-11-07 | 2,100 | 2,113 | 2,091 | 2,113 | 103,300 | 2,113 |
| 2025-11-06 | 2,177 | 2,199 | 2,051 | 2,124 | 298,500 | 2,124 |
| 2025-11-05 | 2,170 | 2,178 | 2,104 | 2,174 | 127,000 | 2,174 |
| 2025-11-04 | 2,160 | 2,221 | 2,150 | 2,185 | 108,400 | 2,185 |
| 2025-10-31 | 2,179 | 2,180 | 2,150 | 2,168 | 90,400 | 2,168 |
| 2025-10-30 | 2,150 | 2,180 | 2,150 | 2,179 | 236,700 | 2,179 |
| 2025-10-29 | 2,196 | 2,210 | 2,128 | 2,148 | 118,300 | 2,148 |
| 2025-10-28 | 2,243 | 2,248 | 2,192 | 2,192 | 125,400 | 2,192 |
| 2025-10-27 | 2,215 | 2,240 | 2,196 | 2,236 | 113,800 | 2,236 |
| 2025-10-24 | 2,212 | 2,219 | 2,179 | 2,183 | 80,100 | 2,183 |
| 2025-10-23 | 2,202 | 2,232 | 2,184 | 2,205 | 148,400 | 2,205 |
| 2025-10-22 | 2,140 | 2,202 | 2,134 | 2,202 | 130,300 | 2,202 |
| 2025-10-21 | 2,180 | 2,188 | 2,148 | 2,152 | 94,700 | 2,152 |
| 2025-10-20 | 2,141 | 2,164 | 2,126 | 2,158 | 87,300 | 2,158 |
| 2025-10-17 | 2,137 | 2,140 | 2,105 | 2,118 | 81,600 | 2,118 |
| 2025-10-16 | 2,132 | 2,157 | 2,120 | 2,140 | 79,600 | 2,140 |
| 2025-10-15 | 2,098 | 2,146 | 2,098 | 2,139 | 82,000 | 2,139 |
| 2025-10-14 | 2,064 | 2,116 | 2,052 | 2,081 | 149,400 | 2,081 |
| 2025-10-10 | 2,091 | 2,098 | 2,061 | 2,064 | 99,300 | 2,064 |
| 2025-10-09 | 2,105 | 2,122 | 2,093 | 2,121 | 63,400 | 2,121 |
| 2025-10-08 | 2,116 | 2,140 | 2,113 | 2,116 | 71,200 | 2,116 |
| 2025-10-07 | 2,112 | 2,128 | 2,100 | 2,122 | 65,500 | 2,122 |
| 2025-10-06 | 2,120 | 2,122 | 2,091 | 2,110 | 100,000 | 2,110 |
| 2025-10-03 | 2,042 | 2,074 | 2,041 | 2,070 | 64,800 | 2,070 |
| 2025-10-02 | 2,049 | 2,071 | 2,035 | 2,042 | 76,100 | 2,042 |
| 2025-10-01 | 2,110 | 2,110 | 2,044 | 2,050 | 112,300 | 2,050 |
| 2025-09-30 | 2,158 | 2,162 | 2,104 | 2,114 | 78,200 | 2,114 |
| 2025-09-29 | 2,145 | 2,148 | 2,115 | 2,142 | 100,000 | 2,142 |
| 2025-09-26 | 2,144 | 2,202 | 2,142 | 2,180 | 182,700 | 2,180 |
| 2025-09-25 | 2,110 | 2,138 | 2,101 | 2,132 | 82,100 | 2,132 |
| 2025-09-24 | 2,098 | 2,102 | 2,080 | 2,102 | 102,100 | 2,102 |
| 2025-09-22 | 2,102 | 2,109 | 2,090 | 2,097 | 67,100 | 2,097 |
| 2025-09-19 | 2,095 | 2,116 | 2,086 | 2,102 | 145,900 | 2,102 |
| 2025-09-18 | 2,107 | 2,112 | 2,084 | 2,090 | 108,300 | 2,090 |
| 2025-09-17 | 2,135 | 2,135 | 2,100 | 2,105 | 93,800 | 2,105 |
| 2025-09-16 | 2,139 | 2,152 | 2,136 | 2,138 | 66,900 | 2,138 |
| 2025-09-12 | 2,145 | 2,159 | 2,139 | 2,145 | 73,800 | 2,145 |
| 2025-09-11 | 2,156 | 2,168 | 2,141 | 2,152 | 59,200 | 2,152 |
| 2025-09-10 | 2,163 | 2,172 | 2,148 | 2,156 | 58,400 | 2,156 |
| 2025-09-09 | 2,193 | 2,202 | 2,158 | 2,164 | 97,100 | 2,164 |
| 2025-09-08 | 2,200 | 2,204 | 2,173 | 2,180 | 92,500 | 2,180 |
| 2025-09-05 | 2,197 | 2,200 | 2,162 | 2,199 | 126,800 | 2,199 |
| 2025-09-04 | 2,124 | 2,198 | 2,120 | 2,194 | 174,100 | 2,194 |
| 2025-09-03 | 2,154 | 2,160 | 2,119 | 2,119 | 101,300 | 2,119 |
| 2025-09-02 | 2,139 | 2,156 | 2,136 | 2,145 | 85,600 | 2,145 |
| 2025-09-01 | 2,166 | 2,174 | 2,116 | 2,127 | 122,900 | 2,127 |
| 2025-08-29 | 2,151 | 2,166 | 2,140 | 2,166 | 104,800 | 2,166 |
| 2025-08-28 | 2,128 | 2,142 | 2,119 | 2,142 | 67,600 | 2,142 |
| 2025-08-27 | 2,140 | 2,146 | 2,122 | 2,127 | 74,800 | 2,127 |
| 2025-08-26 | 2,140 | 2,142 | 2,114 | 2,132 | 69,000 | 2,132 |
| 2025-08-25 | 2,180 | 2,183 | 2,134 | 2,141 | 124,200 | 2,141 |
| 2025-08-22 | 2,115 | 2,160 | 2,114 | 2,150 | 153,200 | 2,150 |
| 2025-08-21 | 2,055 | 2,110 | 2,055 | 2,107 | 147,500 | 2,107 |
| 2025-08-20 | 2,061 | 2,070 | 2,044 | 2,050 | 78,000 | 2,050 |
| 2025-08-19 | 2,050 | 2,070 | 2,042 | 2,064 | 86,800 | 2,064 |
| 2025-08-18 | 2,035 | 2,059 | 2,034 | 2,053 | 79,400 | 2,053 |
| 2025-08-15 | 2,052 | 2,055 | 2,028 | 2,049 | 100,100 | 2,049 |
| 2025-08-14 | 2,068 | 2,071 | 2,042 | 2,048 | 115,300 | 2,048 |
| 2025-08-13 | 2,083 | 2,091 | 2,065 | 2,068 | 107,100 | 2,068 |
| 2025-08-12 | 2,106 | 2,106 | 2,072 | 2,083 | 232,300 | 2,083 |
| 2025-08-08 | 2,100 | 2,110 | 2,095 | 2,107 | 128,200 | 2,107 |
| 2025-08-07 | 2,113 | 2,119 | 2,093 | 2,109 | 133,000 | 2,109 |
| 2025-08-06 | 2,047 | 2,123 | 2,041 | 2,121 | 172,300 | 2,121 |
| 2025-08-05 | 2,115 | 2,130 | 2,029 | 2,061 | 331,700 | 2,061 |
| 2025-08-04 | 2,098 | 2,107 | 2,078 | 2,100 | 166,900 | 2,100 |
| 2025-08-01 | 2,115 | 2,138 | 2,115 | 2,122 | 135,200 | 2,122 |
| 2025-07-31 | 2,101 | 2,114 | 2,087 | 2,113 | 138,200 | 2,113 |
| 2025-07-30 | 2,115 | 2,119 | 2,084 | 2,100 | 134,700 | 2,100 |
| 2025-07-29 | 2,100 | 2,108 | 2,078 | 2,106 | 142,400 | 2,106 |
| 2025-07-28 | 2,110 | 2,121 | 2,088 | 2,100 | 196,800 | 2,100 |
| 2025-07-25 | 2,054 | 2,105 | 2,048 | 2,094 | 181,800 | 2,094 |
| 2025-07-24 | 2,049 | 2,054 | 2,030 | 2,054 | 170,300 | 2,054 |
| 2025-07-23 | 2,045 | 2,057 | 2,022 | 2,049 | 239,700 | 2,049 |
| 2025-07-22 | 2,005 | 2,033 | 1,995 | 2,032 | 142,200 | 2,032 |
| 2025-07-18 | 2,030 | 2,033 | 1,995 | 1,997 | 116,500 | 1,997 |
| 2025-07-17 | 2,010 | 2,024 | 1,996 | 2,024 | 139,600 | 2,024 |
| 2025-07-16 | 2,004 | 2,004 | 1,978 | 2,004 | 125,300 | 2,004 |
| 2025-07-15 | 2,005 | 2,021 | 1,995 | 1,995 | 129,000 | 1,995 |
| 2025-07-14 | 2,010 | 2,015 | 1,985 | 2,015 | 245,700 | 2,015 |
| 2025-07-11 | 1,985 | 2,018 | 1,984 | 2,004 | 214,900 | 2,004 |
| 2025-07-10 | 1,972 | 1,995 | 1,966 | 1,972 | 169,100 | 1,972 |
| 2025-07-09 | 1,945 | 1,981 | 1,945 | 1,957 | 172,600 | 1,957 |
| 2025-07-08 | 1,913 | 1,932 | 1,911 | 1,932 | 107,200 | 1,932 |
| 2025-07-07 | 1,921 | 1,926 | 1,902 | 1,913 | 94,100 | 1,913 |
| 2025-07-04 | 1,892 | 1,918 | 1,892 | 1,911 | 136,100 | 1,911 |
| 2025-07-03 | 1,880 | 1,898 | 1,873 | 1,888 | 132,000 | 1,888 |
| 2025-07-02 | 1,836 | 1,879 | 1,833 | 1,861 | 110,800 | 1,861 |
| 2025-07-01 | 1,846 | 1,855 | 1,832 | 1,840 | 119,800 | 1,840 |
| 2025-06-30 | 1,835 | 1,861 | 1,827 | 1,855 | 164,500 | 1,855 |
| 2025-06-27 | 1,849 | 1,866 | 1,824 | 1,835 | 154,700 | 1,835 |
| 2025-06-26 | 1,814 | 1,848 | 1,814 | 1,839 | 132,800 | 1,839 |
| 2025-06-25 | 1,837 | 1,837 | 1,800 | 1,812 | 117,400 | 1,812 |
| 2025-06-24 | 1,836 | 1,849 | 1,836 | 1,840 | 113,800 | 1,840 |
| 2025-06-23 | 1,816 | 1,845 | 1,811 | 1,829 | 204,300 | 1,829 |
| 2025-06-20 | 1,789 | 1,803 | 1,786 | 1,799 | 125,400 | 1,799 |
| 2025-06-19 | 1,814 | 1,819 | 1,785 | 1,809 | 97,000 | 1,809 |
| 2025-06-18 | 1,794 | 1,840 | 1,792 | 1,818 | 239,200 | 1,818 |
| 2025-06-17 | 1,792 | 1,799 | 1,776 | 1,792 | 62,200 | 1,792 |
| 2025-06-16 | 1,785 | 1,805 | 1,781 | 1,790 | 84,900 | 1,790 |
| 2025-06-13 | 1,780 | 1,788 | 1,766 | 1,779 | 79,300 | 1,779 |
| 2025-06-12 | 1,780 | 1,795 | 1,771 | 1,790 | 69,400 | 1,790 |
| 2025-06-11 | 1,769 | 1,804 | 1,764 | 1,781 | 110,000 | 1,781 |
| 2025-06-10 | 1,807 | 1,813 | 1,764 | 1,767 | 100,100 | 1,767 |
| 2025-06-09 | 1,815 | 1,829 | 1,790 | 1,791 | 155,400 | 1,791 |
| 2025-06-06 | 1,817 | 1,835 | 1,795 | 1,815 | 244,800 | 1,815 |
| 2025-06-05 | 1,716 | 1,820 | 1,712 | 1,785 | 261,900 | 1,785 |
| 2025-06-04 | 1,715 | 1,738 | 1,712 | 1,723 | 68,100 | 1,723 |
| 2025-06-03 | 1,700 | 1,714 | 1,691 | 1,708 | 63,300 | 1,708 |
| 2025-06-02 | 1,700 | 1,705 | 1,678 | 1,700 | 66,900 | 1,700 |
| 2025-05-30 | 1,690 | 1,708 | 1,685 | 1,699 | 45,800 | 1,699 |
| 2025-05-29 | 1,698 | 1,703 | 1,690 | 1,695 | 54,500 | 1,695 |
| 2025-05-28 | 1,698 | 1,714 | 1,690 | 1,690 | 73,900 | 1,690 |
| 2025-05-27 | 1,692 | 1,699 | 1,688 | 1,696 | 50,600 | 1,696 |
| 2025-05-26 | 1,694 | 1,707 | 1,689 | 1,696 | 52,700 | 1,696 |
| 2025-05-23 | 1,704 | 1,708 | 1,688 | 1,693 | 73,600 | 1,693 |
| 2025-05-22 | 1,685 | 1,699 | 1,677 | 1,692 | 98,800 | 1,692 |
| 2025-05-21 | 1,706 | 1,722 | 1,697 | 1,701 | 111,500 | 1,701 |
| 2025-05-20 | 1,730 | 1,736 | 1,685 | 1,691 | 123,900 | 1,691 |
| 2025-05-19 | 1,737 | 1,759 | 1,705 | 1,723 | 132,000 | 1,723 |
| 2025-05-16 | 1,704 | 1,742 | 1,682 | 1,718 | 231,500 | 1,718 |
| 2025-05-15 | 1,565 | 1,740 | 1,535 | 1,704 | 654,700 | 1,704 |
| 2025-05-14 | 1,560 | 1,572 | 1,538 | 1,572 | 63,600 | 1,572 |
| 2025-05-13 | 1,565 | 1,572 | 1,552 | 1,561 | 50,200 | 1,561 |
| 2025-05-12 | 1,539 | 1,561 | 1,537 | 1,559 | 44,600 | 1,559 |
| 2025-05-09 | 1,524 | 1,542 | 1,520 | 1,539 | 53,300 | 1,539 |
| 2025-05-08 | 1,526 | 1,526 | 1,502 | 1,524 | 45,000 | 1,524 |
| 2025-05-07 | 1,519 | 1,526 | 1,510 | 1,522 | 54,800 | 1,522 |
| 2025-05-02 | 1,534 | 1,534 | 1,510 | 1,511 | 50,000 | 1,511 |
| 2025-05-01 | 1,531 | 1,543 | 1,518 | 1,527 | 57,300 | 1,527 |
| 2025-04-30 | 1,542 | 1,542 | 1,525 | 1,541 | 74,100 | 1,541 |
| 2025-04-28 | 1,572 | 1,572 | 1,544 | 1,553 | 73,900 | 1,553 |
| 2025-04-25 | 1,548 | 1,573 | 1,548 | 1,565 | 49,600 | 1,565 |
| 2025-04-24 | 1,563 | 1,565 | 1,548 | 1,550 | 41,100 | 1,550 |
| 2025-04-23 | 1,548 | 1,569 | 1,546 | 1,563 | 75,400 | 1,563 |
| 2025-04-22 | 1,531 | 1,547 | 1,530 | 1,544 | 41,000 | 1,544 |
| 2025-04-21 | 1,540 | 1,543 | 1,519 | 1,531 | 44,900 | 1,531 |
| 2025-04-18 | 1,516 | 1,541 | 1,511 | 1,541 | 52,200 | 1,541 |
| 2025-04-17 | 1,497 | 1,508 | 1,486 | 1,507 | 71,600 | 1,507 |
| 2025-04-16 | 1,495 | 1,497 | 1,482 | 1,496 | 66,400 | 1,496 |
| 2025-04-15 | 1,497 | 1,498 | 1,482 | 1,482 | 43,200 | 1,482 |
| 2025-04-14 | 1,477 | 1,490 | 1,464 | 1,484 | 63,700 | 1,484 |
| 2025-04-11 | 1,428 | 1,461 | 1,412 | 1,460 | 94,200 | 1,460 |
| 2025-04-10 | 1,491 | 1,491 | 1,450 | 1,469 | 110,500 | 1,469 |
| 2025-04-09 | 1,409 | 1,422 | 1,384 | 1,401 | 157,300 | 1,401 |
| 2025-04-08 | 1,416 | 1,454 | 1,406 | 1,427 | 160,100 | 1,427 |
| 2025-04-07 | 1,378 | 1,398 | 1,339 | 1,373 | 260,800 | 1,373 |
| 2025-04-04 | 1,479 | 1,479 | 1,423 | 1,448 | 211,700 | 1,448 |
| 2025-04-03 | 1,500 | 1,512 | 1,492 | 1,505 | 108,600 | 1,505 |
| 2025-04-02 | 1,547 | 1,549 | 1,521 | 1,530 | 73,200 | 1,530 |
| 2025-04-01 | 1,578 | 1,584 | 1,548 | 1,549 | 73,100 | 1,549 |
| 2025-03-31 | 1,558 | 1,562 | 1,532 | 1,547 | 122,400 | 1,547 |
| 2025-03-28 | 1,559 | 1,599 | 1,557 | 1,577 | 166,600 | 1,577 |
| 2025-03-27 | 1,604 | 1,605 | 1,588 | 1,601 | 219,000 | 1,601 |
| 2025-03-26 | 1,586 | 1,598 | 1,576 | 1,598 | 104,900 | 1,598 |
| 2025-03-25 | 1,584 | 1,584 | 1,568 | 1,581 | 88,100 | 1,581 |
| 2025-03-24 | 1,595 | 1,595 | 1,564 | 1,574 | 120,600 | 1,574 |
| 2025-03-21 | 1,583 | 1,593 | 1,575 | 1,585 | 176,200 | 1,585 |
| 2025-03-19 | 1,575 | 1,589 | 1,573 | 1,582 | 88,400 | 1,582 |
| 2025-03-18 | 1,575 | 1,586 | 1,574 | 1,575 | 91,500 | 1,575 |
| 2025-03-17 | 1,569 | 1,573 | 1,561 | 1,564 | 75,000 | 1,564 |
| 2025-03-14 | 1,550 | 1,556 | 1,545 | 1,551 | 86,100 | 1,551 |
| 2025-03-13 | 1,540 | 1,557 | 1,540 | 1,556 | 82,500 | 1,556 |
| 2025-03-12 | 1,522 | 1,537 | 1,521 | 1,537 | 59,000 | 1,537 |
| 2025-03-11 | 1,515 | 1,526 | 1,502 | 1,526 | 78,000 | 1,526 |
| 2025-03-10 | 1,533 | 1,537 | 1,525 | 1,525 | 59,400 | 1,525 |
| 2025-03-07 | 1,515 | 1,526 | 1,507 | 1,521 | 64,200 | 1,521 |
| 2025-03-06 | 1,520 | 1,539 | 1,519 | 1,534 | 85,100 | 1,534 |
| 2025-03-05 | 1,505 | 1,515 | 1,504 | 1,513 | 70,900 | 1,513 |
| 2025-03-04 | 1,500 | 1,506 | 1,495 | 1,500 | 71,500 | 1,500 |
| 2025-03-03 | 1,510 | 1,517 | 1,503 | 1,510 | 70,800 | 1,510 |
| 2025-02-28 | 1,491 | 1,501 | 1,486 | 1,500 | 72,400 | 1,500 |
| 2025-02-27 | 1,480 | 1,495 | 1,480 | 1,495 | 67,600 | 1,495 |
| 2025-02-26 | 1,478 | 1,480 | 1,463 | 1,479 | 73,900 | 1,479 |
| 2025-02-25 | 1,473 | 1,486 | 1,467 | 1,482 | 69,900 | 1,482 |
| 2025-02-21 | 1,480 | 1,484 | 1,470 | 1,480 | 118,500 | 1,480 |
| 2025-02-20 | 1,490 | 1,493 | 1,478 | 1,483 | 92,900 | 1,483 |
| 2025-02-19 | 1,488 | 1,497 | 1,480 | 1,489 | 113,200 | 1,489 |
| 2025-02-18 | 1,488 | 1,492 | 1,477 | 1,488 | 66,900 | 1,488 |
| 2025-02-17 | 1,485 | 1,496 | 1,481 | 1,481 | 62,600 | 1,481 |
| 2025-02-14 | 1,499 | 1,499 | 1,475 | 1,479 | 166,800 | 1,479 |
| 2025-02-13 | 1,500 | 1,504 | 1,492 | 1,497 | 67,900 | 1,497 |
| 2025-02-12 | 1,500 | 1,501 | 1,489 | 1,499 | 82,100 | 1,499 |
| 2025-02-10 | 1,511 | 1,514 | 1,483 | 1,500 | 216,300 | 1,500 |
| 2025-02-07 | 1,509 | 1,517 | 1,502 | 1,511 | 58,800 | 1,511 |
| 2025-02-06 | 1,514 | 1,514 | 1,507 | 1,513 | 41,600 | 1,513 |
| 2025-02-05 | 1,505 | 1,514 | 1,500 | 1,509 | 67,600 | 1,509 |
| 2025-02-04 | 1,516 | 1,518 | 1,495 | 1,501 | 138,700 | 1,501 |
| 2025-02-03 | 1,521 | 1,521 | 1,507 | 1,510 | 95,100 | 1,510 |
| 2025-01-31 | 1,528 | 1,528 | 1,508 | 1,521 | 47,100 | 1,521 |
| 2025-01-30 | 1,511 | 1,524 | 1,503 | 1,524 | 80,000 | 1,524 |
| 2025-01-29 | 1,518 | 1,518 | 1,507 | 1,509 | 55,400 | 1,509 |
| 2025-01-28 | 1,509 | 1,517 | 1,506 | 1,511 | 47,600 | 1,511 |
| 2025-01-27 | 1,514 | 1,519 | 1,506 | 1,512 | 72,100 | 1,512 |
| 2025-01-24 | 1,505 | 1,508 | 1,495 | 1,502 | 75,800 | 1,502 |
| 2025-01-23 | 1,505 | 1,505 | 1,495 | 1,500 | 95,500 | 1,500 |
| 2025-01-22 | 1,509 | 1,511 | 1,497 | 1,504 | 46,400 | 1,504 |
| 2025-01-21 | 1,511 | 1,516 | 1,497 | 1,504 | 69,300 | 1,504 |
| 2025-01-20 | 1,514 | 1,515 | 1,502 | 1,508 | 70,700 | 1,508 |
| 2025-01-17 | 1,500 | 1,514 | 1,497 | 1,512 | 78,500 | 1,512 |
| 2025-01-16 | 1,518 | 1,519 | 1,498 | 1,500 | 87,200 | 1,500 |
| 2025-01-15 | 1,510 | 1,522 | 1,508 | 1,518 | 62,900 | 1,518 |
| 2025-01-14 | 1,530 | 1,530 | 1,496 | 1,507 | 134,700 | 1,507 |
| 2025-01-10 | 1,528 | 1,541 | 1,527 | 1,530 | 63,300 | 1,530 |
| 2025-01-09 | 1,539 | 1,539 | 1,521 | 1,525 | 78,000 | 1,525 |
| 2025-01-08 | 1,541 | 1,545 | 1,534 | 1,541 | 69,200 | 1,541 |
| 2025-01-07 | 1,555 | 1,555 | 1,534 | 1,541 | 89,800 | 1,541 |
| 2025-01-06 | 1,550 | 1,556 | 1,537 | 1,550 | 107,800 | 1,550 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株