5208 (株)有沢製作所 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 | 1,695 | 1,699 | 1,687 | 1,699 | 85,500 | 1,699 |
| 2025-12-11 | 1,720 | 1,723 | 1,674 | 1,680 | 134,100 | 1,680 |
| 2025-12-10 | 1,700 | 1,713 | 1,697 | 1,710 | 135,000 | 1,710 |
| 2025-12-09 | 1,698 | 1,698 | 1,684 | 1,690 | 78,700 | 1,690 |
| 2025-12-08 | 1,669 | 1,699 | 1,669 | 1,699 | 114,600 | 1,699 |
| 2025-12-05 | 1,670 | 1,671 | 1,656 | 1,664 | 125,000 | 1,664 |
| 2025-12-04 | 1,660 | 1,670 | 1,659 | 1,667 | 89,400 | 1,667 |
| 2025-12-03 | 1,655 | 1,667 | 1,651 | 1,661 | 89,000 | 1,661 |
| 2025-12-02 | 1,683 | 1,683 | 1,656 | 1,656 | 83,800 | 1,656 |
| 2025-12-01 | 1,702 | 1,702 | 1,670 | 1,673 | 118,600 | 1,673 |
| 2025-11-28 | 1,670 | 1,704 | 1,670 | 1,701 | 221,900 | 1,701 |
| 2025-11-27 | 1,652 | 1,674 | 1,647 | 1,674 | 155,800 | 1,674 |
| 2025-11-26 | 1,640 | 1,654 | 1,637 | 1,643 | 125,500 | 1,643 |
| 2025-11-25 | 1,617 | 1,634 | 1,613 | 1,634 | 137,000 | 1,634 |
| 2025-11-21 | 1,610 | 1,613 | 1,593 | 1,610 | 128,700 | 1,610 |
| 2025-11-20 | 1,600 | 1,618 | 1,593 | 1,615 | 126,500 | 1,615 |
| 2025-11-19 | 1,591 | 1,594 | 1,572 | 1,581 | 96,400 | 1,581 |
| 2025-11-18 | 1,608 | 1,611 | 1,581 | 1,593 | 152,100 | 1,593 |
| 2025-11-17 | 1,616 | 1,625 | 1,608 | 1,618 | 113,900 | 1,618 |
| 2025-11-14 | 1,598 | 1,625 | 1,594 | 1,623 | 151,400 | 1,623 |
| 2025-11-13 | 1,600 | 1,609 | 1,596 | 1,603 | 137,800 | 1,603 |
| 2025-11-12 | 1,573 | 1,598 | 1,573 | 1,598 | 149,400 | 1,598 |
| 2025-11-11 | 1,566 | 1,577 | 1,547 | 1,577 | 145,700 | 1,577 |
| 2025-11-10 | 1,580 | 1,585 | 1,564 | 1,572 | 148,100 | 1,572 |
| 2025-11-07 | 1,560 | 1,570 | 1,522 | 1,570 | 437,300 | 1,570 |
| 2025-11-06 | 1,610 | 1,625 | 1,602 | 1,608 | 159,200 | 1,608 |
| 2025-11-05 | 1,607 | 1,611 | 1,563 | 1,603 | 176,900 | 1,603 |
| 2025-11-04 | 1,605 | 1,634 | 1,596 | 1,615 | 126,500 | 1,615 |
| 2025-10-31 | 1,611 | 1,628 | 1,598 | 1,628 | 116,200 | 1,628 |
| 2025-10-30 | 1,605 | 1,626 | 1,600 | 1,611 | 547,300 | 1,611 |
| 2025-10-29 | 1,627 | 1,631 | 1,591 | 1,591 | 142,900 | 1,591 |
| 2025-10-28 | 1,670 | 1,671 | 1,627 | 1,627 | 129,300 | 1,627 |
| 2025-10-27 | 1,655 | 1,674 | 1,654 | 1,673 | 237,800 | 1,673 |
| 2025-10-24 | 1,639 | 1,649 | 1,639 | 1,647 | 104,700 | 1,647 |
| 2025-10-23 | 1,617 | 1,642 | 1,616 | 1,636 | 173,300 | 1,636 |
| 2025-10-22 | 1,626 | 1,630 | 1,616 | 1,625 | 75,800 | 1,625 |
| 2025-10-21 | 1,637 | 1,639 | 1,617 | 1,623 | 127,600 | 1,623 |
| 2025-10-20 | 1,635 | 1,636 | 1,618 | 1,626 | 105,300 | 1,626 |
| 2025-10-17 | 1,604 | 1,618 | 1,598 | 1,618 | 103,600 | 1,618 |
| 2025-10-16 | 1,600 | 1,606 | 1,591 | 1,601 | 74,700 | 1,601 |
| 2025-10-15 | 1,580 | 1,591 | 1,574 | 1,591 | 89,400 | 1,591 |
| 2025-10-14 | 1,560 | 1,579 | 1,551 | 1,561 | 145,600 | 1,561 |
| 2025-10-10 | 1,618 | 1,630 | 1,568 | 1,575 | 163,200 | 1,575 |
| 2025-10-09 | 1,626 | 1,638 | 1,621 | 1,635 | 114,900 | 1,635 |
| 2025-10-08 | 1,625 | 1,639 | 1,620 | 1,623 | 131,900 | 1,623 |
| 2025-10-07 | 1,604 | 1,636 | 1,604 | 1,631 | 133,700 | 1,631 |
| 2025-10-06 | 1,616 | 1,619 | 1,599 | 1,603 | 155,100 | 1,603 |
| 2025-10-03 | 1,582 | 1,588 | 1,571 | 1,577 | 117,900 | 1,577 |
| 2025-10-02 | 1,555 | 1,584 | 1,549 | 1,578 | 247,600 | 1,578 |
| 2025-10-01 | 1,610 | 1,610 | 1,556 | 1,557 | 270,300 | 1,557 |
| 2025-09-30 | 1,647 | 1,655 | 1,617 | 1,618 | 191,500 | 1,618 |
| 2025-09-29 | 1,643 | 1,657 | 1,633 | 1,650 | 376,600 | 1,650 |
| 2025-09-26 | 1,658 | 1,679 | 1,654 | 1,669 | 468,900 | 1,669 |
| 2025-09-25 | 1,661 | 1,670 | 1,654 | 1,663 | 217,700 | 1,663 |
| 2025-09-24 | 1,665 | 1,665 | 1,650 | 1,659 | 206,300 | 1,659 |
| 2025-09-22 | 1,651 | 1,664 | 1,646 | 1,656 | 167,600 | 1,656 |
| 2025-09-19 | 1,660 | 1,663 | 1,637 | 1,646 | 271,700 | 1,646 |
| 2025-09-18 | 1,650 | 1,656 | 1,644 | 1,656 | 160,700 | 1,656 |
| 2025-09-17 | 1,658 | 1,658 | 1,644 | 1,650 | 153,200 | 1,650 |
| 2025-09-16 | 1,650 | 1,662 | 1,649 | 1,660 | 171,100 | 1,660 |
| 2025-09-12 | 1,651 | 1,653 | 1,640 | 1,643 | 244,200 | 1,643 |
| 2025-09-11 | 1,655 | 1,659 | 1,645 | 1,650 | 123,000 | 1,650 |
| 2025-09-10 | 1,650 | 1,660 | 1,646 | 1,655 | 166,200 | 1,655 |
| 2025-09-09 | 1,677 | 1,682 | 1,649 | 1,651 | 270,200 | 1,651 |
| 2025-09-08 | 1,675 | 1,679 | 1,664 | 1,676 | 134,200 | 1,676 |
| 2025-09-05 | 1,658 | 1,670 | 1,651 | 1,670 | 163,100 | 1,670 |
| 2025-09-04 | 1,648 | 1,652 | 1,641 | 1,650 | 187,600 | 1,650 |
| 2025-09-03 | 1,629 | 1,669 | 1,629 | 1,653 | 359,500 | 1,653 |
| 2025-09-02 | 1,611 | 1,626 | 1,610 | 1,624 | 207,000 | 1,624 |
| 2025-09-01 | 1,614 | 1,616 | 1,598 | 1,610 | 246,500 | 1,610 |
| 2025-08-29 | 1,620 | 1,624 | 1,610 | 1,613 | 209,100 | 1,613 |
| 2025-08-28 | 1,613 | 1,615 | 1,603 | 1,609 | 129,900 | 1,609 |
| 2025-08-27 | 1,606 | 1,612 | 1,601 | 1,610 | 149,100 | 1,610 |
| 2025-08-26 | 1,616 | 1,619 | 1,600 | 1,605 | 213,700 | 1,605 |
| 2025-08-25 | 1,607 | 1,619 | 1,606 | 1,608 | 210,300 | 1,608 |
| 2025-08-22 | 1,576 | 1,603 | 1,570 | 1,603 | 256,800 | 1,603 |
| 2025-08-21 | 1,569 | 1,578 | 1,557 | 1,572 | 225,900 | 1,572 |
| 2025-08-20 | 1,580 | 1,581 | 1,568 | 1,569 | 175,400 | 1,569 |
| 2025-08-19 | 1,555 | 1,585 | 1,555 | 1,581 | 269,800 | 1,581 |
| 2025-08-18 | 1,554 | 1,558 | 1,546 | 1,557 | 131,400 | 1,557 |
| 2025-08-15 | 1,540 | 1,555 | 1,532 | 1,554 | 218,300 | 1,554 |
| 2025-08-14 | 1,526 | 1,538 | 1,526 | 1,533 | 157,100 | 1,533 |
| 2025-08-13 | 1,521 | 1,535 | 1,520 | 1,531 | 254,700 | 1,531 |
| 2025-08-12 | 1,527 | 1,529 | 1,513 | 1,517 | 331,000 | 1,517 |
| 2025-08-08 | 1,527 | 1,539 | 1,506 | 1,520 | 656,800 | 1,520 |
| 2025-08-07 | 1,580 | 1,586 | 1,572 | 1,577 | 214,700 | 1,577 |
| 2025-08-06 | 1,574 | 1,595 | 1,574 | 1,584 | 267,700 | 1,584 |
| 2025-08-05 | 1,562 | 1,572 | 1,551 | 1,564 | 167,400 | 1,564 |
| 2025-08-04 | 1,550 | 1,561 | 1,545 | 1,558 | 155,300 | 1,558 |
| 2025-08-01 | 1,550 | 1,570 | 1,548 | 1,568 | 201,700 | 1,568 |
| 2025-07-31 | 1,530 | 1,553 | 1,530 | 1,550 | 197,100 | 1,550 |
| 2025-07-30 | 1,518 | 1,530 | 1,516 | 1,530 | 154,700 | 1,530 |
| 2025-07-29 | 1,515 | 1,520 | 1,509 | 1,519 | 107,300 | 1,519 |
| 2025-07-28 | 1,510 | 1,522 | 1,507 | 1,518 | 158,100 | 1,518 |
| 2025-07-25 | 1,510 | 1,513 | 1,500 | 1,509 | 136,500 | 1,509 |
| 2025-07-24 | 1,510 | 1,516 | 1,498 | 1,509 | 320,100 | 1,509 |
| 2025-07-23 | 1,503 | 1,509 | 1,497 | 1,508 | 292,500 | 1,508 |
| 2025-07-22 | 1,490 | 1,502 | 1,489 | 1,490 | 116,500 | 1,490 |
| 2025-07-18 | 1,494 | 1,502 | 1,487 | 1,487 | 163,300 | 1,487 |
| 2025-07-17 | 1,485 | 1,496 | 1,482 | 1,494 | 114,000 | 1,494 |
| 2025-07-16 | 1,496 | 1,498 | 1,488 | 1,490 | 82,600 | 1,490 |
| 2025-07-15 | 1,489 | 1,503 | 1,484 | 1,499 | 241,400 | 1,499 |
| 2025-07-14 | 1,480 | 1,493 | 1,477 | 1,485 | 159,700 | 1,485 |
| 2025-07-11 | 1,473 | 1,483 | 1,473 | 1,480 | 113,400 | 1,480 |
| 2025-07-10 | 1,476 | 1,476 | 1,464 | 1,470 | 109,200 | 1,470 |
| 2025-07-09 | 1,460 | 1,476 | 1,460 | 1,463 | 155,400 | 1,463 |
| 2025-07-08 | 1,437 | 1,456 | 1,435 | 1,456 | 140,400 | 1,456 |
| 2025-07-07 | 1,449 | 1,450 | 1,434 | 1,437 | 139,800 | 1,437 |
| 2025-07-04 | 1,453 | 1,458 | 1,445 | 1,445 | 72,200 | 1,445 |
| 2025-07-03 | 1,452 | 1,464 | 1,448 | 1,453 | 114,800 | 1,453 |
| 2025-07-02 | 1,452 | 1,456 | 1,443 | 1,448 | 91,900 | 1,448 |
| 2025-07-01 | 1,466 | 1,468 | 1,450 | 1,455 | 117,800 | 1,455 |
| 2025-06-30 | 1,472 | 1,478 | 1,465 | 1,472 | 172,500 | 1,472 |
| 2025-06-27 | 1,455 | 1,474 | 1,455 | 1,470 | 307,000 | 1,470 |
| 2025-06-26 | 1,444 | 1,457 | 1,444 | 1,453 | 174,300 | 1,453 |
| 2025-06-25 | 1,436 | 1,443 | 1,422 | 1,443 | 117,500 | 1,443 |
| 2025-06-24 | 1,428 | 1,436 | 1,422 | 1,429 | 101,600 | 1,429 |
| 2025-06-23 | 1,428 | 1,430 | 1,412 | 1,421 | 135,500 | 1,421 |
| 2025-06-20 | 1,444 | 1,452 | 1,428 | 1,428 | 355,300 | 1,428 |
| 2025-06-19 | 1,444 | 1,446 | 1,431 | 1,435 | 124,100 | 1,435 |
| 2025-06-18 | 1,433 | 1,444 | 1,431 | 1,443 | 141,000 | 1,443 |
| 2025-06-17 | 1,412 | 1,442 | 1,408 | 1,436 | 357,000 | 1,436 |
| 2025-06-16 | 1,409 | 1,413 | 1,406 | 1,409 | 123,700 | 1,409 |
| 2025-06-13 | 1,409 | 1,413 | 1,400 | 1,404 | 156,400 | 1,404 |
| 2025-06-12 | 1,418 | 1,421 | 1,407 | 1,416 | 141,900 | 1,416 |
| 2025-06-11 | 1,413 | 1,418 | 1,412 | 1,418 | 78,600 | 1,418 |
| 2025-06-10 | 1,414 | 1,427 | 1,411 | 1,416 | 167,900 | 1,416 |
| 2025-06-09 | 1,425 | 1,425 | 1,408 | 1,409 | 133,400 | 1,409 |
| 2025-06-06 | 1,420 | 1,427 | 1,417 | 1,420 | 100,000 | 1,420 |
| 2025-06-05 | 1,415 | 1,424 | 1,409 | 1,420 | 187,800 | 1,420 |
| 2025-06-04 | 1,421 | 1,429 | 1,417 | 1,421 | 113,600 | 1,421 |
| 2025-06-03 | 1,429 | 1,429 | 1,415 | 1,418 | 118,800 | 1,418 |
| 2025-06-02 | 1,431 | 1,433 | 1,417 | 1,422 | 227,500 | 1,422 |
| 2025-05-30 | 1,410 | 1,428 | 1,407 | 1,423 | 249,800 | 1,423 |
| 2025-05-29 | 1,405 | 1,411 | 1,396 | 1,409 | 230,800 | 1,409 |
| 2025-05-28 | 1,377 | 1,388 | 1,377 | 1,387 | 170,000 | 1,387 |
| 2025-05-27 | 1,360 | 1,374 | 1,360 | 1,374 | 111,300 | 1,374 |
| 2025-05-26 | 1,363 | 1,363 | 1,352 | 1,361 | 105,000 | 1,361 |
| 2025-05-23 | 1,355 | 1,365 | 1,349 | 1,352 | 118,400 | 1,352 |
| 2025-05-22 | 1,346 | 1,354 | 1,340 | 1,348 | 114,200 | 1,348 |
| 2025-05-21 | 1,360 | 1,366 | 1,353 | 1,358 | 144,500 | 1,358 |
| 2025-05-20 | 1,379 | 1,380 | 1,356 | 1,361 | 181,700 | 1,361 |
| 2025-05-19 | 1,363 | 1,380 | 1,362 | 1,375 | 162,100 | 1,375 |
| 2025-05-16 | 1,376 | 1,376 | 1,359 | 1,371 | 163,800 | 1,371 |
| 2025-05-15 | 1,377 | 1,379 | 1,369 | 1,375 | 196,000 | 1,375 |
| 2025-05-14 | 1,390 | 1,390 | 1,368 | 1,386 | 189,700 | 1,386 |
| 2025-05-13 | 1,394 | 1,394 | 1,378 | 1,390 | 221,700 | 1,390 |
| 2025-05-12 | 1,360 | 1,386 | 1,360 | 1,386 | 323,400 | 1,386 |
| 2025-05-09 | 1,341 | 1,341 | 1,329 | 1,339 | 266,700 | 1,339 |
| 2025-05-08 | 1,348 | 1,352 | 1,323 | 1,337 | 636,600 | 1,337 |
| 2025-05-07 | 1,316 | 1,331 | 1,315 | 1,324 | 416,700 | 1,324 |
| 2025-05-02 | 1,305 | 1,315 | 1,300 | 1,308 | 162,400 | 1,308 |
| 2025-05-01 | 1,301 | 1,307 | 1,292 | 1,303 | 161,000 | 1,303 |
| 2025-04-30 | 1,301 | 1,304 | 1,286 | 1,301 | 152,000 | 1,301 |
| 2025-04-28 | 1,293 | 1,300 | 1,289 | 1,296 | 120,700 | 1,296 |
| 2025-04-25 | 1,275 | 1,286 | 1,273 | 1,282 | 102,200 | 1,282 |
| 2025-04-24 | 1,277 | 1,277 | 1,262 | 1,266 | 108,900 | 1,266 |
| 2025-04-23 | 1,255 | 1,267 | 1,255 | 1,260 | 198,300 | 1,260 |
| 2025-04-22 | 1,250 | 1,256 | 1,240 | 1,244 | 135,800 | 1,244 |
| 2025-04-21 | 1,270 | 1,270 | 1,247 | 1,253 | 130,500 | 1,253 |
| 2025-04-18 | 1,261 | 1,273 | 1,258 | 1,270 | 211,000 | 1,270 |
| 2025-04-17 | 1,241 | 1,255 | 1,239 | 1,255 | 115,400 | 1,255 |
| 2025-04-16 | 1,250 | 1,257 | 1,239 | 1,241 | 166,700 | 1,241 |
| 2025-04-15 | 1,260 | 1,264 | 1,250 | 1,250 | 165,800 | 1,250 |
| 2025-04-14 | 1,252 | 1,266 | 1,249 | 1,250 | 186,500 | 1,250 |
| 2025-04-11 | 1,215 | 1,242 | 1,198 | 1,237 | 274,300 | 1,237 |
| 2025-04-10 | 1,265 | 1,265 | 1,237 | 1,245 | 382,100 | 1,245 |
| 2025-04-09 | 1,201 | 1,202 | 1,163 | 1,178 | 372,300 | 1,178 |
| 2025-04-08 | 1,210 | 1,240 | 1,207 | 1,233 | 439,100 | 1,233 |
| 2025-04-07 | 1,171 | 1,196 | 1,135 | 1,170 | 624,400 | 1,170 |
| 2025-04-04 | 1,278 | 1,286 | 1,237 | 1,261 | 673,500 | 1,261 |
| 2025-04-03 | 1,305 | 1,330 | 1,300 | 1,308 | 514,100 | 1,308 |
| 2025-04-02 | 1,375 | 1,375 | 1,355 | 1,360 | 280,900 | 1,360 |
| 2025-04-01 | 1,395 | 1,397 | 1,370 | 1,370 | 296,500 | 1,370 |
| 2025-03-31 | 1,386 | 1,395 | 1,377 | 1,384 | 302,400 | 1,384 |
| 2025-03-28 | 1,385 | 1,430 | 1,385 | 1,411 | 419,700 | 1,411 |
| 2025-03-27 | 1,441 | 1,446 | 1,435 | 1,446 | 311,700 | 1,446 |
| 2025-03-26 | 1,440 | 1,448 | 1,434 | 1,444 | 256,000 | 1,444 |
| 2025-03-25 | 1,450 | 1,450 | 1,437 | 1,440 | 238,100 | 1,440 |
| 2025-03-24 | 1,455 | 1,455 | 1,443 | 1,445 | 172,900 | 1,445 |
| 2025-03-21 | 1,452 | 1,461 | 1,449 | 1,450 | 160,300 | 1,450 |
| 2025-03-19 | 1,430 | 1,453 | 1,430 | 1,452 | 192,200 | 1,452 |
| 2025-03-18 | 1,438 | 1,444 | 1,431 | 1,431 | 188,400 | 1,431 |
| 2025-03-17 | 1,435 | 1,439 | 1,432 | 1,435 | 128,500 | 1,435 |
| 2025-03-14 | 1,423 | 1,430 | 1,419 | 1,428 | 142,900 | 1,428 |
| 2025-03-13 | 1,422 | 1,430 | 1,419 | 1,423 | 148,400 | 1,423 |
| 2025-03-12 | 1,408 | 1,421 | 1,407 | 1,419 | 199,100 | 1,419 |
| 2025-03-11 | 1,407 | 1,411 | 1,388 | 1,411 | 495,500 | 1,411 |
| 2025-03-10 | 1,430 | 1,430 | 1,414 | 1,414 | 218,100 | 1,414 |
| 2025-03-07 | 1,415 | 1,423 | 1,409 | 1,423 | 176,600 | 1,423 |
| 2025-03-06 | 1,427 | 1,432 | 1,419 | 1,419 | 157,200 | 1,419 |
| 2025-03-05 | 1,411 | 1,423 | 1,409 | 1,419 | 134,200 | 1,419 |
| 2025-03-04 | 1,418 | 1,418 | 1,407 | 1,411 | 179,200 | 1,411 |
| 2025-03-03 | 1,408 | 1,422 | 1,408 | 1,419 | 192,000 | 1,419 |
| 2025-02-28 | 1,403 | 1,411 | 1,395 | 1,402 | 379,900 | 1,402 |
| 2025-02-27 | 1,404 | 1,415 | 1,403 | 1,410 | 210,700 | 1,410 |
| 2025-02-26 | 1,416 | 1,416 | 1,397 | 1,404 | 406,000 | 1,404 |
| 2025-02-25 | 1,410 | 1,420 | 1,405 | 1,416 | 241,700 | 1,416 |
| 2025-02-21 | 1,419 | 1,426 | 1,413 | 1,414 | 241,100 | 1,414 |
| 2025-02-20 | 1,437 | 1,437 | 1,416 | 1,418 | 327,400 | 1,418 |
| 2025-02-19 | 1,440 | 1,451 | 1,437 | 1,438 | 149,100 | 1,438 |
| 2025-02-18 | 1,442 | 1,443 | 1,435 | 1,440 | 195,200 | 1,440 |
| 2025-02-17 | 1,450 | 1,455 | 1,442 | 1,442 | 183,200 | 1,442 |
| 2025-02-14 | 1,446 | 1,449 | 1,437 | 1,445 | 164,700 | 1,445 |
| 2025-02-13 | 1,445 | 1,450 | 1,437 | 1,442 | 186,000 | 1,442 |
| 2025-02-12 | 1,457 | 1,457 | 1,437 | 1,437 | 277,300 | 1,437 |
| 2025-02-10 | 1,440 | 1,459 | 1,437 | 1,458 | 321,900 | 1,458 |
| 2025-02-07 | 1,429 | 1,444 | 1,408 | 1,439 | 886,400 | 1,439 |
| 2025-02-06 | 1,445 | 1,461 | 1,440 | 1,455 | 410,400 | 1,455 |
| 2025-02-05 | 1,437 | 1,447 | 1,428 | 1,433 | 248,600 | 1,433 |
| 2025-02-04 | 1,434 | 1,442 | 1,430 | 1,430 | 258,000 | 1,430 |
| 2025-02-03 | 1,450 | 1,450 | 1,416 | 1,416 | 503,800 | 1,416 |
| 2025-01-31 | 1,453 | 1,454 | 1,438 | 1,450 | 233,200 | 1,450 |
| 2025-01-30 | 1,451 | 1,452 | 1,438 | 1,451 | 221,600 | 1,451 |
| 2025-01-29 | 1,454 | 1,460 | 1,449 | 1,450 | 193,500 | 1,450 |
| 2025-01-28 | 1,455 | 1,466 | 1,446 | 1,452 | 255,200 | 1,452 |
| 2025-01-27 | 1,464 | 1,469 | 1,457 | 1,460 | 183,500 | 1,460 |
| 2025-01-24 | 1,450 | 1,465 | 1,446 | 1,457 | 136,800 | 1,457 |
| 2025-01-23 | 1,456 | 1,456 | 1,442 | 1,452 | 152,100 | 1,452 |
| 2025-01-22 | 1,448 | 1,458 | 1,442 | 1,453 | 168,200 | 1,453 |
| 2025-01-21 | 1,449 | 1,452 | 1,440 | 1,440 | 144,000 | 1,440 |
| 2025-01-20 | 1,448 | 1,457 | 1,445 | 1,449 | 141,100 | 1,449 |
| 2025-01-17 | 1,441 | 1,449 | 1,429 | 1,445 | 180,000 | 1,445 |
| 2025-01-16 | 1,463 | 1,466 | 1,446 | 1,448 | 152,700 | 1,448 |
| 2025-01-15 | 1,450 | 1,462 | 1,440 | 1,462 | 97,900 | 1,462 |
| 2025-01-14 | 1,460 | 1,466 | 1,438 | 1,447 | 260,000 | 1,447 |
| 2025-01-10 | 1,465 | 1,470 | 1,460 | 1,466 | 106,800 | 1,466 |
| 2025-01-09 | 1,476 | 1,476 | 1,463 | 1,469 | 147,600 | 1,469 |
| 2025-01-08 | 1,493 | 1,494 | 1,476 | 1,477 | 147,000 | 1,477 |
| 2025-01-07 | 1,507 | 1,512 | 1,490 | 1,495 | 199,800 | 1,495 |
| 2025-01-06 | 1,515 | 1,520 | 1,503 | 1,504 | 204,700 | 1,504 |
分割・併合履歴 ： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株