3435 サンコーテクノ(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,272 | 1,348 | 1,272 | 1,316 | 9,100 | 1,316 |
| 2025-12-09 | 1,280 | 1,280 | 1,272 | 1,272 | 200 | 1,272 |
| 2025-12-08 | 1,285 | 1,285 | 1,270 | 1,280 | 1,300 | 1,280 |
| 2025-12-05 | 1,278 | 1,291 | 1,275 | 1,285 | 3,200 | 1,285 |
| 2025-12-04 | 1,256 | 1,285 | 1,250 | 1,278 | 6,200 | 1,278 |
| 2025-12-03 | 1,253 | 1,254 | 1,251 | 1,253 | 5,500 | 1,253 |
| 2025-12-02 | 1,253 | 1,254 | 1,252 | 1,253 | 1,900 | 1,253 |
| 2025-12-01 | 1,254 | 1,254 | 1,250 | 1,253 | 3,200 | 1,253 |
| 2025-11-28 | 1,252 | 1,256 | 1,246 | 1,256 | 1,900 | 1,256 |
| 2025-11-27 | 1,257 | 1,260 | 1,246 | 1,252 | 3,600 | 1,252 |
| 2025-11-26 | 1,248 | 1,255 | 1,243 | 1,255 | 3,600 | 1,255 |
| 2025-11-25 | 1,245 | 1,249 | 1,245 | 1,245 | 2,900 | 1,245 |
| 2025-11-21 | 1,241 | 1,245 | 1,239 | 1,242 | 2,800 | 1,242 |
| 2025-11-20 | 1,242 | 1,243 | 1,240 | 1,241 | 2,500 | 1,241 |
| 2025-11-19 | 1,250 | 1,250 | 1,242 | 1,242 | 1,700 | 1,242 |
| 2025-11-18 | 1,251 | 1,257 | 1,251 | 1,257 | 1,900 | 1,257 |
| 2025-11-17 | 1,258 | 1,258 | 1,234 | 1,252 | 4,300 | 1,252 |
| 2025-11-14 | 1,238 | 1,254 | 1,238 | 1,254 | 1,600 | 1,254 |
| 2025-11-13 | 1,248 | 1,249 | 1,235 | 1,244 | 5,500 | 1,244 |
| 2025-11-12 | 1,236 | 1,238 | 1,234 | 1,236 | 700 | 1,236 |
| 2025-11-11 | 1,231 | 1,236 | 1,228 | 1,236 | 2,300 | 1,236 |
| 2025-11-10 | 1,240 | 1,245 | 1,227 | 1,231 | 9,200 | 1,231 |
| 2025-11-07 | 1,243 | 1,252 | 1,221 | 1,230 | 6,000 | 1,230 |
| 2025-11-06 | 1,220 | 1,229 | 1,210 | 1,213 | 6,500 | 1,213 |
| 2025-11-05 | 1,230 | 1,234 | 1,219 | 1,219 | 5,200 | 1,219 |
| 2025-11-04 | 1,240 | 1,240 | 1,227 | 1,230 | 5,100 | 1,230 |
| 2025-10-31 | 1,236 | 1,249 | 1,234 | 1,237 | 3,100 | 1,237 |
| 2025-10-30 | 1,241 | 1,241 | 1,238 | 1,238 | 3,000 | 1,238 |
| 2025-10-29 | 1,242 | 1,245 | 1,241 | 1,241 | 2,400 | 1,241 |
| 2025-10-28 | 1,247 | 1,251 | 1,236 | 1,244 | 9,400 | 1,244 |
| 2025-10-27 | 1,245 | 1,250 | 1,244 | 1,245 | 5,100 | 1,245 |
| 2025-10-24 | 1,237 | 1,249 | 1,237 | 1,241 | 1,500 | 1,241 |
| 2025-10-23 | 1,240 | 1,243 | 1,239 | 1,240 | 2,100 | 1,240 |
| 2025-10-22 | 1,236 | 1,241 | 1,235 | 1,240 | 3,400 | 1,240 |
| 2025-10-21 | 1,248 | 1,249 | 1,236 | 1,237 | 2,600 | 1,237 |
| 2025-10-20 | 1,245 | 1,250 | 1,242 | 1,242 | 3,200 | 1,242 |
| 2025-10-17 | 1,241 | 1,243 | 1,240 | 1,240 | 600 | 1,240 |
| 2025-10-16 | 1,238 | 1,263 | 1,238 | 1,243 | 600 | 1,243 |
| 2025-10-15 | 1,240 | 1,258 | 1,235 | 1,238 | 4,100 | 1,238 |
| 2025-10-14 | 1,241 | 1,271 | 1,236 | 1,241 | 2,000 | 1,241 |
| 2025-10-10 | 1,255 | 1,260 | 1,252 | 1,253 | 4,500 | 1,253 |
| 2025-10-09 | 1,264 | 1,264 | 1,251 | 1,253 | 5,500 | 1,253 |
| 2025-10-08 | 1,288 | 1,288 | 1,262 | 1,272 | 600 | 1,272 |
| 2025-10-07 | 1,263 | 1,269 | 1,259 | 1,260 | 2,400 | 1,260 |
| 2025-10-06 | 1,279 | 1,280 | 1,254 | 1,268 | 4,100 | 1,268 |
| 2025-10-03 | 1,268 | 1,270 | 1,252 | 1,256 | 4,300 | 1,256 |
| 2025-10-02 | 1,277 | 1,277 | 1,268 | 1,268 | 200 | 1,268 |
| 2025-10-01 | 1,299 | 1,299 | 1,240 | 1,260 | 5,700 | 1,260 |
| 2025-09-30 | 1,318 | 1,318 | 1,281 | 1,296 | 3,400 | 1,296 |
| 2025-09-29 | 1,295 | 1,304 | 1,295 | 1,302 | 3,200 | 1,302 |
| 2025-09-26 | 1,291 | 1,309 | 1,280 | 1,295 | 8,900 | 1,295 |
| 2025-09-25 | 1,303 | 1,320 | 1,293 | 1,300 | 7,900 | 1,300 |
| 2025-09-24 | 1,284 | 1,338 | 1,284 | 1,306 | 16,200 | 1,306 |
| 2025-09-22 | 1,294 | 1,410 | 1,277 | 1,277 | 17,300 | 1,277 |
| 2025-09-19 | 1,276 | 1,279 | 1,275 | 1,277 | 2,700 | 1,277 |
| 2025-09-18 | 1,280 | 1,280 | 1,275 | 1,276 | 3,200 | 1,276 |
| 2025-09-17 | 1,299 | 1,299 | 1,279 | 1,280 | 5,600 | 1,280 |
| 2025-09-16 | 1,280 | 1,284 | 1,273 | 1,280 | 8,300 | 1,280 |
| 2025-09-12 | 1,289 | 1,290 | 1,276 | 1,282 | 6,600 | 1,282 |
| 2025-09-11 | 1,280 | 1,280 | 1,271 | 1,273 | 2,400 | 1,273 |
| 2025-09-10 | 1,275 | 1,280 | 1,271 | 1,275 | 3,900 | 1,275 |
| 2025-09-09 | 1,275 | 1,290 | 1,274 | 1,275 | 6,400 | 1,275 |
| 2025-09-08 | 1,280 | 1,285 | 1,273 | 1,280 | 7,100 | 1,280 |
| 2025-09-05 | 1,277 | 1,285 | 1,269 | 1,271 | 6,700 | 1,271 |
| 2025-09-04 | 1,280 | 1,280 | 1,263 | 1,277 | 8,100 | 1,277 |
| 2025-09-03 | 1,270 | 1,290 | 1,270 | 1,278 | 7,800 | 1,278 |
| 2025-09-02 | 1,278 | 1,278 | 1,266 | 1,267 | 5,700 | 1,267 |
| 2025-09-01 | 1,278 | 1,280 | 1,272 | 1,277 | 3,100 | 1,277 |
| 2025-08-29 | 1,280 | 1,280 | 1,277 | 1,278 | 6,500 | 1,278 |
| 2025-08-28 | 1,286 | 1,286 | 1,276 | 1,277 | 1,500 | 1,277 |
| 2025-08-27 | 1,274 | 1,274 | 1,274 | 1,274 | 900 | 1,274 |
| 2025-08-26 | 1,275 | 1,280 | 1,273 | 1,274 | 1,400 | 1,274 |
| 2025-08-25 | 1,280 | 1,280 | 1,273 | 1,273 | 1,600 | 1,273 |
| 2025-08-22 | 1,280 | 1,290 | 1,275 | 1,278 | 4,300 | 1,278 |
| 2025-08-21 | 1,275 | 1,289 | 1,275 | 1,282 | 1,500 | 1,282 |
| 2025-08-20 | 1,271 | 1,285 | 1,267 | 1,275 | 10,300 | 1,275 |
| 2025-08-19 | 1,291 | 1,292 | 1,271 | 1,274 | 18,600 | 1,274 |
| 2025-08-18 | 1,298 | 1,298 | 1,291 | 1,291 | 1,600 | 1,291 |
| 2025-08-15 | 1,299 | 1,300 | 1,295 | 1,300 | 1,700 | 1,300 |
| 2025-08-14 | 1,305 | 1,305 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2025-08-13 | 1,310 | 1,313 | 1,300 | 1,305 | 1,300 | 1,305 |
| 2025-08-12 | 1,296 | 1,302 | 1,295 | 1,299 | 6,100 | 1,299 |
| 2025-08-08 | 1,303 | 1,309 | 1,293 | 1,300 | 11,800 | 1,300 |
| 2025-08-07 | 1,300 | 1,359 | 1,298 | 1,359 | 5,400 | 1,359 |
| 2025-08-06 | 1,291 | 1,309 | 1,291 | 1,300 | 2,000 | 1,300 |
| 2025-08-05 | 1,295 | 1,296 | 1,283 | 1,296 | 900 | 1,296 |
| 2025-08-04 | 1,285 | 1,290 | 1,280 | 1,282 | 1,500 | 1,282 |
| 2025-08-01 | 1,286 | 1,291 | 1,285 | 1,291 | 2,000 | 1,291 |
| 2025-07-31 | 1,282 | 1,292 | 1,282 | 1,286 | 1,500 | 1,286 |
| 2025-07-30 | 1,290 | 1,294 | 1,286 | 1,286 | 1,500 | 1,286 |
| 2025-07-29 | 1,288 | 1,298 | 1,285 | 1,298 | 900 | 1,298 |
| 2025-07-28 | 1,309 | 1,309 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2025-07-25 | 1,310 | 1,310 | 1,300 | 1,309 | 2,600 | 1,309 |
| 2025-07-24 | 1,327 | 1,327 | 1,304 | 1,308 | 3,800 | 1,308 |
| 2025-07-23 | 1,335 | 1,335 | 1,316 | 1,331 | 3,200 | 1,331 |
| 2025-07-22 | 1,329 | 1,340 | 1,322 | 1,335 | 6,900 | 1,335 |
| 2025-07-18 | 1,352 | 1,352 | 1,329 | 1,336 | 5,700 | 1,336 |
| 2025-07-17 | 1,348 | 1,356 | 1,330 | 1,348 | 20,700 | 1,348 |
| 2025-07-16 | 1,300 | 1,301 | 1,286 | 1,291 | 4,600 | 1,291 |
| 2025-07-15 | 1,281 | 1,300 | 1,270 | 1,300 | 6,100 | 1,300 |
| 2025-07-14 | 1,300 | 1,300 | 1,281 | 1,281 | 5,100 | 1,281 |
| 2025-07-11 | 1,309 | 1,309 | 1,300 | 1,300 | 900 | 1,300 |
| 2025-07-10 | 1,297 | 1,339 | 1,280 | 1,309 | 13,200 | 1,309 |
| 2025-07-09 | 1,320 | 1,320 | 1,296 | 1,297 | 4,000 | 1,297 |
| 2025-07-08 | 1,304 | 1,343 | 1,304 | 1,326 | 10,700 | 1,326 |
| 2025-07-07 | 1,320 | 1,320 | 1,305 | 1,307 | 2,200 | 1,307 |
| 2025-07-04 | 1,301 | 1,340 | 1,299 | 1,320 | 14,400 | 1,320 |
| 2025-07-03 | 1,313 | 1,316 | 1,301 | 1,301 | 4,500 | 1,301 |
| 2025-07-02 | 1,262 | 1,325 | 1,259 | 1,323 | 21,200 | 1,323 |
| 2025-07-01 | 1,289 | 1,300 | 1,262 | 1,262 | 21,800 | 1,262 |
| 2025-06-30 | 1,270 | 1,290 | 1,270 | 1,289 | 8,700 | 1,289 |
| 2025-06-27 | 1,243 | 1,279 | 1,243 | 1,270 | 12,300 | 1,270 |
| 2025-06-26 | 1,221 | 1,260 | 1,220 | 1,243 | 6,400 | 1,243 |
| 2025-06-25 | 1,220 | 1,229 | 1,210 | 1,221 | 6,100 | 1,221 |
| 2025-06-24 | 1,199 | 1,220 | 1,190 | 1,220 | 5,200 | 1,220 |
| 2025-06-23 | 1,199 | 1,200 | 1,181 | 1,200 | 3,900 | 1,200 |
| 2025-06-20 | 1,169 | 1,200 | 1,168 | 1,200 | 4,300 | 1,200 |
| 2025-06-19 | 1,161 | 1,178 | 1,159 | 1,178 | 3,500 | 1,178 |
| 2025-06-18 | 1,160 | 1,180 | 1,159 | 1,159 | 5,000 | 1,159 |
| 2025-06-17 | 1,179 | 1,183 | 1,152 | 1,183 | 4,900 | 1,183 |
| 2025-06-16 | 1,190 | 1,190 | 1,177 | 1,179 | 2,300 | 1,179 |
| 2025-06-13 | 1,185 | 1,205 | 1,185 | 1,191 | 7,500 | 1,191 |
| 2025-06-12 | 1,161 | 1,190 | 1,160 | 1,190 | 8,800 | 1,190 |
| 2025-06-11 | 1,156 | 1,164 | 1,142 | 1,161 | 6,800 | 1,161 |
| 2025-06-10 | 1,160 | 1,160 | 1,140 | 1,157 | 2,200 | 1,157 |
| 2025-06-09 | 1,156 | 1,160 | 1,153 | 1,160 | 1,600 | 1,160 |
| 2025-06-06 | 1,147 | 1,157 | 1,141 | 1,157 | 400 | 1,157 |
| 2025-06-05 | 1,150 | 1,159 | 1,138 | 1,147 | 1,700 | 1,147 |
| 2025-06-04 | 1,163 | 1,163 | 1,137 | 1,150 | 4,500 | 1,150 |
| 2025-06-03 | 1,160 | 1,168 | 1,157 | 1,157 | 2,300 | 1,157 |
| 2025-06-02 | 1,173 | 1,177 | 1,170 | 1,172 | 1,600 | 1,172 |
| 2025-05-30 | 1,167 | 1,175 | 1,167 | 1,170 | 900 | 1,170 |
| 2025-05-29 | 1,166 | 1,172 | 1,166 | 1,167 | 1,100 | 1,167 |
| 2025-05-28 | 1,162 | 1,169 | 1,159 | 1,166 | 1,500 | 1,166 |
| 2025-05-27 | 1,143 | 1,157 | 1,143 | 1,157 | 1,200 | 1,157 |
| 2025-05-26 | 1,150 | 1,150 | 1,131 | 1,143 | 3,200 | 1,143 |
| 2025-05-23 | 1,130 | 1,149 | 1,128 | 1,149 | 1,700 | 1,149 |
| 2025-05-22 | 1,148 | 1,148 | 1,137 | 1,137 | 500 | 1,137 |
| 2025-05-21 | 1,135 | 1,149 | 1,131 | 1,145 | 3,000 | 1,145 |
| 2025-05-20 | 1,128 | 1,145 | 1,125 | 1,145 | 3,500 | 1,145 |
| 2025-05-19 | 1,125 | 1,130 | 1,118 | 1,128 | 3,600 | 1,128 |
| 2025-05-16 | 1,127 | 1,135 | 1,125 | 1,125 | 1,200 | 1,125 |
| 2025-05-15 | 1,160 | 1,160 | 1,130 | 1,130 | 4,400 | 1,130 |
| 2025-05-14 | 1,171 | 1,171 | 1,150 | 1,160 | 2,600 | 1,160 |
| 2025-05-13 | 1,150 | 1,189 | 1,147 | 1,189 | 4,500 | 1,189 |
| 2025-05-12 | 1,149 | 1,149 | 1,137 | 1,140 | 5,100 | 1,140 |
| 2025-05-09 | 1,138 | 1,149 | 1,131 | 1,149 | 2,700 | 1,149 |
| 2025-05-08 | 1,136 | 1,140 | 1,132 | 1,138 | 1,400 | 1,138 |
| 2025-05-07 | 1,133 | 1,134 | 1,128 | 1,134 | 1,200 | 1,134 |
| 2025-05-02 | 1,133 | 1,133 | 1,128 | 1,128 | 1,500 | 1,128 |
| 2025-05-01 | 1,123 | 1,139 | 1,123 | 1,126 | 2,400 | 1,126 |
| 2025-04-30 | 1,108 | 1,124 | 1,107 | 1,120 | 3,000 | 1,120 |
| 2025-04-28 | 1,108 | 1,163 | 1,104 | 1,104 | 21,100 | 1,104 |
| 2025-04-25 | 1,107 | 1,108 | 1,100 | 1,103 | 1,800 | 1,103 |
| 2025-04-24 | 1,106 | 1,108 | 1,100 | 1,107 | 1,700 | 1,107 |
| 2025-04-23 | 1,105 | 1,108 | 1,095 | 1,105 | 8,700 | 1,105 |
| 2025-04-22 | 1,100 | 1,107 | 1,090 | 1,103 | 1,900 | 1,103 |
| 2025-04-21 | 1,110 | 1,110 | 1,101 | 1,108 | 2,300 | 1,108 |
| 2025-04-18 | 1,120 | 1,120 | 1,100 | 1,118 | 4,000 | 1,118 |
| 2025-04-17 | 1,119 | 1,125 | 1,116 | 1,121 | 1,900 | 1,121 |
| 2025-04-16 | 1,110 | 1,123 | 1,099 | 1,123 | 2,800 | 1,123 |
| 2025-04-15 | 1,110 | 1,120 | 1,096 | 1,099 | 2,200 | 1,099 |
| 2025-04-14 | 1,104 | 1,120 | 1,091 | 1,095 | 1,900 | 1,095 |
| 2025-04-11 | 1,082 | 1,090 | 1,079 | 1,090 | 1,300 | 1,090 |
| 2025-04-10 | 1,109 | 1,109 | 1,063 | 1,093 | 1,700 | 1,093 |
| 2025-04-09 | 1,100 | 1,119 | 1,062 | 1,062 | 2,700 | 1,062 |
| 2025-04-08 | 1,145 | 1,145 | 1,090 | 1,120 | 4,100 | 1,120 |
| 2025-04-07 | 1,080 | 1,096 | 1,050 | 1,085 | 4,900 | 1,085 |
| 2025-04-04 | 1,147 | 1,147 | 1,119 | 1,127 | 4,400 | 1,127 |
| 2025-04-03 | 1,164 | 1,165 | 1,142 | 1,165 | 1,600 | 1,165 |
| 2025-04-02 | 1,175 | 1,185 | 1,170 | 1,179 | 1,800 | 1,179 |
| 2025-04-01 | 1,184 | 1,184 | 1,171 | 1,171 | 2,300 | 1,171 |
| 2025-03-31 | 1,188 | 1,188 | 1,176 | 1,184 | 3,100 | 1,184 |
| 2025-03-28 | 1,184 | 1,190 | 1,170 | 1,188 | 3,700 | 1,188 |
| 2025-03-27 | 1,220 | 1,227 | 1,218 | 1,227 | 6,800 | 1,227 |
| 2025-03-26 | 1,213 | 1,220 | 1,210 | 1,220 | 2,000 | 1,220 |
| 2025-03-25 | 1,219 | 1,220 | 1,209 | 1,219 | 1,600 | 1,219 |
| 2025-03-24 | 1,205 | 1,220 | 1,203 | 1,220 | 2,200 | 1,220 |
| 2025-03-21 | 1,199 | 1,203 | 1,197 | 1,203 | 3,000 | 1,203 |
| 2025-03-19 | 1,197 | 1,207 | 1,197 | 1,200 | 3,000 | 1,200 |
| 2025-03-18 | 1,202 | 1,206 | 1,201 | 1,201 | 1,100 | 1,201 |
| 2025-03-17 | 1,197 | 1,200 | 1,196 | 1,197 | 1,300 | 1,197 |
| 2025-03-14 | 1,197 | 1,201 | 1,193 | 1,196 | 800 | 1,196 |
| 2025-03-13 | 1,192 | 1,200 | 1,192 | 1,194 | 700 | 1,194 |
| 2025-03-12 | 1,199 | 1,200 | 1,190 | 1,197 | 1,200 | 1,197 |
| 2025-03-11 | 1,182 | 1,199 | 1,182 | 1,199 | 2,000 | 1,199 |
| 2025-03-10 | 1,200 | 1,206 | 1,195 | 1,195 | 5,300 | 1,195 |
| 2025-03-07 | 1,204 | 1,210 | 1,204 | 1,210 | 900 | 1,210 |
| 2025-03-06 | 1,215 | 1,219 | 1,192 | 1,204 | 1,100 | 1,204 |
| 2025-03-05 | 1,200 | 1,208 | 1,200 | 1,200 | 700 | 1,200 |
| 2025-03-04 | 1,207 | 1,228 | 1,190 | 1,215 | 2,600 | 1,215 |
| 2025-03-03 | 1,224 | 1,224 | 1,207 | 1,207 | 800 | 1,207 |
| 2025-02-28 | 1,205 | 1,205 | 1,194 | 1,195 | 3,200 | 1,195 |
| 2025-02-27 | 1,205 | 1,208 | 1,205 | 1,205 | 1,700 | 1,205 |
| 2025-02-26 | 1,206 | 1,206 | 1,190 | 1,205 | 1,600 | 1,205 |
| 2025-02-25 | 1,191 | 1,203 | 1,190 | 1,194 | 1,800 | 1,194 |
| 2025-02-21 | 1,195 | 1,204 | 1,194 | 1,194 | 1,100 | 1,194 |
| 2025-02-20 | 1,199 | 1,202 | 1,195 | 1,195 | 900 | 1,195 |
| 2025-02-19 | 1,200 | 1,232 | 1,196 | 1,208 | 1,300 | 1,208 |
| 2025-02-18 | 1,214 | 1,215 | 1,198 | 1,204 | 1,000 | 1,204 |
| 2025-02-17 | 1,191 | 1,210 | 1,190 | 1,210 | 1,600 | 1,210 |
| 2025-02-14 | 1,200 | 1,201 | 1,190 | 1,191 | 3,100 | 1,191 |
| 2025-02-13 | 1,271 | 1,271 | 1,201 | 1,201 | 11,800 | 1,201 |
| 2025-02-12 | 1,243 | 1,278 | 1,230 | 1,278 | 5,900 | 1,278 |
| 2025-02-10 | 1,236 | 1,240 | 1,223 | 1,240 | 2,500 | 1,240 |
| 2025-02-07 | 1,205 | 1,247 | 1,199 | 1,247 | 3,100 | 1,247 |
| 2025-02-06 | 1,193 | 1,200 | 1,193 | 1,200 | 1,100 | 1,200 |
| 2025-02-05 | 1,178 | 1,192 | 1,178 | 1,191 | 1,800 | 1,191 |
| 2025-02-04 | 1,186 | 1,187 | 1,177 | 1,177 | 1,000 | 1,177 |
| 2025-02-03 | 1,185 | 1,186 | 1,184 | 1,186 | 800 | 1,186 |
| 2025-01-31 | 1,180 | 1,184 | 1,168 | 1,184 | 1,100 | 1,184 |
| 2025-01-30 | 1,179 | 1,184 | 1,173 | 1,181 | 700 | 1,181 |
| 2025-01-29 | 1,190 | 1,196 | 1,181 | 1,181 | 5,200 | 1,181 |
| 2025-01-28 | 1,180 | 1,189 | 1,180 | 1,189 | 800 | 1,189 |
| 2025-01-27 | 1,161 | 1,178 | 1,161 | 1,178 | 1,900 | 1,178 |
| 2025-01-24 | 1,146 | 1,167 | 1,146 | 1,160 | 1,300 | 1,160 |
| 2025-01-23 | 1,155 | 1,155 | 1,145 | 1,146 | 500 | 1,146 |
| 2025-01-22 | 1,165 | 1,169 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2025-01-21 | 1,150 | 1,161 | 1,150 | 1,161 | 600 | 1,161 |
| 2025-01-20 | 1,150 | 1,158 | 1,143 | 1,146 | 800 | 1,146 |
| 2025-01-17 | 1,155 | 1,155 | 1,132 | 1,132 | 1,600 | 1,132 |
| 2025-01-16 | 1,146 | 1,146 | 1,125 | 1,125 | 2,000 | 1,125 |
| 2025-01-15 | 1,153 | 1,194 | 1,133 | 1,138 | 5,600 | 1,138 |
| 2025-01-14 | 1,156 | 1,158 | 1,150 | 1,151 | 2,300 | 1,151 |
| 2025-01-10 | 1,175 | 1,175 | 1,154 | 1,156 | 1,200 | 1,156 |
| 2025-01-09 | 1,168 | 1,194 | 1,168 | 1,175 | 2,500 | 1,175 |
| 2025-01-08 | 1,169 | 1,205 | 1,163 | 1,192 | 2,200 | 1,192 |
| 2025-01-07 | 1,158 | 1,162 | 1,154 | 1,162 | 3,000 | 1,162 |
| 2025-01-06 | 1,149 | 1,150 | 1,145 | 1,150 | 3,200 | 1,150 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-09-26]1株→2株 [2007-03-27]1株→2株