5659 日本精線(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 | 1,154 | 1,168 | 1,146 | 1,168 | 95,100 | 1,168 |
| 2025-12-09 | 1,138 | 1,153 | 1,137 | 1,145 | 41,800 | 1,145 |
| 2025-12-08 | 1,120 | 1,138 | 1,120 | 1,138 | 41,000 | 1,138 |
| 2025-12-05 | 1,133 | 1,133 | 1,119 | 1,119 | 17,700 | 1,119 |
| 2025-12-04 | 1,121 | 1,134 | 1,121 | 1,133 | 32,600 | 1,133 |
| 2025-12-03 | 1,133 | 1,137 | 1,121 | 1,121 | 30,100 | 1,121 |
| 2025-12-02 | 1,120 | 1,129 | 1,117 | 1,128 | 27,600 | 1,128 |
| 2025-12-01 | 1,128 | 1,128 | 1,116 | 1,120 | 24,100 | 1,120 |
| 2025-11-28 | 1,119 | 1,123 | 1,114 | 1,120 | 18,600 | 1,120 |
| 2025-11-27 | 1,125 | 1,133 | 1,110 | 1,115 | 39,700 | 1,115 |
| 2025-11-26 | 1,103 | 1,118 | 1,103 | 1,118 | 29,000 | 1,118 |
| 2025-11-25 | 1,121 | 1,121 | 1,099 | 1,108 | 31,100 | 1,108 |
| 2025-11-21 | 1,094 | 1,102 | 1,090 | 1,102 | 21,700 | 1,102 |
| 2025-11-20 | 1,089 | 1,098 | 1,082 | 1,095 | 29,600 | 1,095 |
| 2025-11-19 | 1,086 | 1,091 | 1,075 | 1,080 | 28,900 | 1,080 |
| 2025-11-18 | 1,092 | 1,102 | 1,077 | 1,077 | 33,500 | 1,077 |
| 2025-11-17 | 1,112 | 1,114 | 1,096 | 1,096 | 21,600 | 1,096 |
| 2025-11-14 | 1,095 | 1,098 | 1,090 | 1,091 | 16,200 | 1,091 |
| 2025-11-13 | 1,104 | 1,108 | 1,100 | 1,100 | 14,000 | 1,100 |
| 2025-11-12 | 1,091 | 1,104 | 1,081 | 1,099 | 23,000 | 1,099 |
| 2025-11-11 | 1,095 | 1,103 | 1,081 | 1,087 | 32,900 | 1,087 |
| 2025-11-10 | 1,087 | 1,095 | 1,086 | 1,095 | 22,000 | 1,095 |
| 2025-11-07 | 1,087 | 1,087 | 1,076 | 1,081 | 16,000 | 1,081 |
| 2025-11-06 | 1,080 | 1,087 | 1,072 | 1,081 | 19,000 | 1,081 |
| 2025-11-05 | 1,092 | 1,092 | 1,062 | 1,078 | 53,300 | 1,078 |
| 2025-11-04 | 1,103 | 1,105 | 1,092 | 1,092 | 28,000 | 1,092 |
| 2025-10-31 | 1,099 | 1,114 | 1,095 | 1,108 | 34,000 | 1,108 |
| 2025-10-30 | 1,091 | 1,107 | 1,081 | 1,099 | 70,300 | 1,099 |
| 2025-10-29 | 1,126 | 1,135 | 1,076 | 1,080 | 104,900 | 1,080 |
| 2025-10-28 | 1,153 | 1,156 | 1,123 | 1,134 | 51,800 | 1,134 |
| 2025-10-27 | 1,140 | 1,153 | 1,138 | 1,153 | 36,500 | 1,153 |
| 2025-10-24 | 1,150 | 1,155 | 1,140 | 1,142 | 32,900 | 1,142 |
| 2025-10-23 | 1,131 | 1,148 | 1,131 | 1,143 | 37,500 | 1,143 |
| 2025-10-22 | 1,120 | 1,137 | 1,120 | 1,137 | 44,400 | 1,137 |
| 2025-10-21 | 1,128 | 1,134 | 1,117 | 1,122 | 38,400 | 1,122 |
| 2025-10-20 | 1,132 | 1,136 | 1,112 | 1,130 | 42,900 | 1,130 |
| 2025-10-17 | 1,112 | 1,137 | 1,112 | 1,116 | 46,400 | 1,116 |
| 2025-10-16 | 1,102 | 1,118 | 1,100 | 1,117 | 47,300 | 1,117 |
| 2025-10-15 | 1,090 | 1,096 | 1,087 | 1,096 | 20,900 | 1,096 |
| 2025-10-14 | 1,080 | 1,089 | 1,065 | 1,081 | 34,200 | 1,081 |
| 2025-10-10 | 1,112 | 1,118 | 1,090 | 1,090 | 47,200 | 1,090 |
| 2025-10-09 | 1,107 | 1,112 | 1,102 | 1,112 | 37,400 | 1,112 |
| 2025-10-08 | 1,099 | 1,106 | 1,097 | 1,100 | 45,800 | 1,100 |
| 2025-10-07 | 1,101 | 1,107 | 1,095 | 1,100 | 16,600 | 1,100 |
| 2025-10-06 | 1,114 | 1,119 | 1,093 | 1,104 | 28,300 | 1,104 |
| 2025-10-03 | 1,084 | 1,096 | 1,084 | 1,093 | 18,100 | 1,093 |
| 2025-10-02 | 1,086 | 1,098 | 1,084 | 1,084 | 32,300 | 1,084 |
| 2025-10-01 | 1,096 | 1,096 | 1,075 | 1,077 | 51,400 | 1,077 |
| 2025-09-30 | 1,117 | 1,117 | 1,086 | 1,100 | 33,700 | 1,100 |
| 2025-09-29 | 1,125 | 1,125 | 1,117 | 1,117 | 31,500 | 1,117 |
| 2025-09-26 | 1,140 | 1,149 | 1,138 | 1,143 | 30,800 | 1,143 |
| 2025-09-25 | 1,141 | 1,148 | 1,140 | 1,141 | 34,000 | 1,141 |
| 2025-09-24 | 1,135 | 1,143 | 1,131 | 1,138 | 36,700 | 1,138 |
| 2025-09-22 | 1,151 | 1,160 | 1,132 | 1,135 | 64,300 | 1,135 |
| 2025-09-19 | 1,140 | 1,149 | 1,138 | 1,145 | 22,700 | 1,145 |
| 2025-09-18 | 1,140 | 1,143 | 1,133 | 1,140 | 24,200 | 1,140 |
| 2025-09-17 | 1,142 | 1,142 | 1,134 | 1,136 | 33,900 | 1,136 |
| 2025-09-16 | 1,146 | 1,150 | 1,141 | 1,144 | 18,200 | 1,144 |
| 2025-09-12 | 1,141 | 1,145 | 1,136 | 1,136 | 30,900 | 1,136 |
| 2025-09-11 | 1,136 | 1,144 | 1,136 | 1,141 | 14,600 | 1,141 |
| 2025-09-10 | 1,143 | 1,143 | 1,136 | 1,136 | 22,900 | 1,136 |
| 2025-09-09 | 1,149 | 1,154 | 1,137 | 1,140 | 31,300 | 1,140 |
| 2025-09-08 | 1,140 | 1,148 | 1,138 | 1,148 | 29,900 | 1,148 |
| 2025-09-05 | 1,140 | 1,147 | 1,131 | 1,140 | 38,500 | 1,140 |
| 2025-09-04 | 1,130 | 1,134 | 1,124 | 1,134 | 22,400 | 1,134 |
| 2025-09-03 | 1,125 | 1,135 | 1,123 | 1,123 | 42,200 | 1,123 |
| 2025-09-02 | 1,126 | 1,135 | 1,120 | 1,120 | 29,500 | 1,120 |
| 2025-09-01 | 1,119 | 1,127 | 1,118 | 1,122 | 22,000 | 1,122 |
| 2025-08-29 | 1,113 | 1,123 | 1,107 | 1,123 | 44,300 | 1,123 |
| 2025-08-28 | 1,115 | 1,115 | 1,107 | 1,113 | 25,500 | 1,113 |
| 2025-08-27 | 1,112 | 1,113 | 1,107 | 1,109 | 28,900 | 1,109 |
| 2025-08-26 | 1,120 | 1,123 | 1,112 | 1,112 | 23,800 | 1,112 |
| 2025-08-25 | 1,115 | 1,126 | 1,113 | 1,125 | 29,200 | 1,125 |
| 2025-08-22 | 1,114 | 1,115 | 1,109 | 1,112 | 15,300 | 1,112 |
| 2025-08-21 | 1,115 | 1,119 | 1,106 | 1,115 | 20,400 | 1,115 |
| 2025-08-20 | 1,118 | 1,119 | 1,113 | 1,115 | 14,500 | 1,115 |
| 2025-08-19 | 1,124 | 1,125 | 1,114 | 1,120 | 26,200 | 1,120 |
| 2025-08-18 | 1,102 | 1,124 | 1,102 | 1,124 | 37,800 | 1,124 |
| 2025-08-15 | 1,097 | 1,105 | 1,094 | 1,101 | 20,000 | 1,101 |
| 2025-08-14 | 1,108 | 1,108 | 1,094 | 1,094 | 25,000 | 1,094 |
| 2025-08-13 | 1,110 | 1,117 | 1,104 | 1,111 | 27,000 | 1,111 |
| 2025-08-12 | 1,126 | 1,128 | 1,106 | 1,108 | 99,600 | 1,108 |
| 2025-08-08 | 1,109 | 1,125 | 1,107 | 1,120 | 34,900 | 1,120 |
| 2025-08-07 | 1,101 | 1,111 | 1,101 | 1,109 | 38,400 | 1,109 |
| 2025-08-06 | 1,100 | 1,118 | 1,098 | 1,114 | 29,700 | 1,114 |
| 2025-08-05 | 1,103 | 1,103 | 1,093 | 1,097 | 32,900 | 1,097 |
| 2025-08-04 | 1,106 | 1,109 | 1,094 | 1,097 | 37,300 | 1,097 |
| 2025-08-01 | 1,092 | 1,145 | 1,085 | 1,118 | 91,600 | 1,118 |
| 2025-07-31 | 1,081 | 1,093 | 1,081 | 1,092 | 39,600 | 1,092 |
| 2025-07-30 | 1,082 | 1,090 | 1,075 | 1,079 | 80,300 | 1,079 |
| 2025-07-29 | 1,081 | 1,106 | 1,076 | 1,079 | 69,600 | 1,079 |
| 2025-07-28 | 1,091 | 1,109 | 1,081 | 1,081 | 68,600 | 1,081 |
| 2025-07-25 | 1,125 | 1,126 | 1,070 | 1,102 | 166,400 | 1,102 |
| 2025-07-24 | 1,096 | 1,130 | 1,092 | 1,130 | 98,800 | 1,130 |
| 2025-07-23 | 1,076 | 1,096 | 1,076 | 1,090 | 89,600 | 1,090 |
| 2025-07-22 | 1,062 | 1,074 | 1,062 | 1,067 | 35,600 | 1,067 |
| 2025-07-18 | 1,075 | 1,079 | 1,068 | 1,071 | 31,900 | 1,071 |
| 2025-07-17 | 1,071 | 1,079 | 1,068 | 1,076 | 30,700 | 1,076 |
| 2025-07-16 | 1,087 | 1,090 | 1,074 | 1,076 | 30,700 | 1,076 |
| 2025-07-15 | 1,099 | 1,101 | 1,090 | 1,090 | 24,100 | 1,090 |
| 2025-07-14 | 1,090 | 1,100 | 1,083 | 1,099 | 35,100 | 1,099 |
| 2025-07-11 | 1,100 | 1,107 | 1,094 | 1,100 | 32,400 | 1,100 |
| 2025-07-10 | 1,099 | 1,102 | 1,088 | 1,088 | 45,300 | 1,088 |
| 2025-07-09 | 1,090 | 1,094 | 1,083 | 1,094 | 27,800 | 1,094 |
| 2025-07-08 | 1,076 | 1,090 | 1,076 | 1,090 | 25,100 | 1,090 |
| 2025-07-07 | 1,085 | 1,087 | 1,076 | 1,076 | 15,800 | 1,076 |
| 2025-07-04 | 1,099 | 1,099 | 1,084 | 1,084 | 18,300 | 1,084 |
| 2025-07-03 | 1,067 | 1,097 | 1,067 | 1,097 | 39,300 | 1,097 |
| 2025-07-02 | 1,065 | 1,077 | 1,063 | 1,069 | 35,700 | 1,069 |
| 2025-07-01 | 1,075 | 1,075 | 1,063 | 1,065 | 34,300 | 1,065 |
| 2025-06-30 | 1,075 | 1,081 | 1,069 | 1,069 | 39,900 | 1,069 |
| 2025-06-27 | 1,088 | 1,088 | 1,070 | 1,075 | 35,100 | 1,075 |
| 2025-06-26 | 1,080 | 1,081 | 1,073 | 1,078 | 42,200 | 1,078 |
| 2025-06-25 | 1,104 | 1,104 | 1,085 | 1,085 | 30,400 | 1,085 |
| 2025-06-24 | 1,113 | 1,113 | 1,095 | 1,103 | 20,100 | 1,103 |
| 2025-06-23 | 1,103 | 1,111 | 1,093 | 1,098 | 17,800 | 1,098 |
| 2025-06-20 | 1,120 | 1,120 | 1,105 | 1,105 | 29,700 | 1,105 |
| 2025-06-19 | 1,130 | 1,132 | 1,117 | 1,120 | 20,700 | 1,120 |
| 2025-06-18 | 1,126 | 1,143 | 1,126 | 1,129 | 35,300 | 1,129 |
| 2025-06-17 | 1,113 | 1,133 | 1,109 | 1,126 | 40,900 | 1,126 |
| 2025-06-16 | 1,103 | 1,112 | 1,102 | 1,112 | 19,000 | 1,112 |
| 2025-06-13 | 1,130 | 1,141 | 1,103 | 1,103 | 50,600 | 1,103 |
| 2025-06-12 | 1,112 | 1,127 | 1,112 | 1,126 | 40,600 | 1,126 |
| 2025-06-11 | 1,090 | 1,109 | 1,090 | 1,108 | 41,700 | 1,108 |
| 2025-06-10 | 1,096 | 1,101 | 1,090 | 1,090 | 22,400 | 1,090 |
| 2025-06-09 | 1,090 | 1,101 | 1,090 | 1,095 | 42,100 | 1,095 |
| 2025-06-06 | 1,078 | 1,088 | 1,078 | 1,087 | 17,200 | 1,087 |
| 2025-06-05 | 1,078 | 1,081 | 1,074 | 1,079 | 16,500 | 1,079 |
| 2025-06-04 | 1,075 | 1,085 | 1,074 | 1,078 | 23,200 | 1,078 |
| 2025-06-03 | 1,080 | 1,085 | 1,069 | 1,069 | 29,100 | 1,069 |
| 2025-06-02 | 1,082 | 1,084 | 1,074 | 1,076 | 24,400 | 1,076 |
| 2025-05-30 | 1,091 | 1,098 | 1,088 | 1,092 | 24,400 | 1,092 |
| 2025-05-29 | 1,096 | 1,103 | 1,091 | 1,097 | 31,800 | 1,097 |
| 2025-05-28 | 1,088 | 1,105 | 1,086 | 1,099 | 71,600 | 1,099 |
| 2025-05-27 | 1,076 | 1,087 | 1,074 | 1,083 | 29,200 | 1,083 |
| 2025-05-26 | 1,061 | 1,080 | 1,060 | 1,072 | 34,400 | 1,072 |
| 2025-05-23 | 1,064 | 1,070 | 1,059 | 1,065 | 19,000 | 1,065 |
| 2025-05-22 | 1,060 | 1,063 | 1,051 | 1,052 | 27,100 | 1,052 |
| 2025-05-21 | 1,069 | 1,083 | 1,064 | 1,064 | 27,100 | 1,064 |
| 2025-05-20 | 1,070 | 1,084 | 1,065 | 1,069 | 44,200 | 1,069 |
| 2025-05-19 | 1,064 | 1,070 | 1,057 | 1,067 | 40,900 | 1,067 |
| 2025-05-16 | 1,075 | 1,082 | 1,065 | 1,076 | 31,200 | 1,076 |
| 2025-05-15 | 1,072 | 1,075 | 1,062 | 1,065 | 23,000 | 1,065 |
| 2025-05-14 | 1,086 | 1,086 | 1,059 | 1,072 | 50,100 | 1,072 |
| 2025-05-13 | 1,080 | 1,088 | 1,069 | 1,075 | 75,700 | 1,075 |
| 2025-05-12 | 1,064 | 1,076 | 1,054 | 1,066 | 58,600 | 1,066 |
| 2025-05-09 | 1,059 | 1,084 | 1,038 | 1,059 | 178,800 | 1,059 |
| 2025-05-08 | 1,045 | 1,046 | 1,031 | 1,042 | 55,400 | 1,042 |
| 2025-05-07 | 1,041 | 1,064 | 1,029 | 1,044 | 178,600 | 1,044 |
| 2025-05-02 | 1,055 | 1,070 | 1,034 | 1,040 | 181,100 | 1,040 |
| 2025-05-01 | 1,067 | 1,070 | 1,050 | 1,055 | 66,000 | 1,055 |
| 2025-04-30 | 1,080 | 1,089 | 1,054 | 1,058 | 173,800 | 1,058 |
| 2025-04-28 | 1,220 | 1,230 | 1,084 | 1,090 | 332,600 | 1,090 |
| 2025-04-25 | 1,198 | 1,207 | 1,194 | 1,200 | 46,600 | 1,200 |
| 2025-04-24 | 1,186 | 1,194 | 1,181 | 1,190 | 34,400 | 1,190 |
| 2025-04-23 | 1,195 | 1,204 | 1,184 | 1,189 | 29,800 | 1,189 |
| 2025-04-22 | 1,165 | 1,182 | 1,165 | 1,174 | 21,100 | 1,174 |
| 2025-04-21 | 1,170 | 1,175 | 1,155 | 1,159 | 33,100 | 1,159 |
| 2025-04-18 | 1,152 | 1,174 | 1,145 | 1,174 | 22,700 | 1,174 |
| 2025-04-17 | 1,142 | 1,144 | 1,132 | 1,136 | 21,600 | 1,136 |
| 2025-04-16 | 1,171 | 1,171 | 1,137 | 1,142 | 38,500 | 1,142 |
| 2025-04-15 | 1,184 | 1,192 | 1,164 | 1,164 | 39,600 | 1,164 |
| 2025-04-14 | 1,149 | 1,173 | 1,129 | 1,164 | 40,300 | 1,164 |
| 2025-04-11 | 1,094 | 1,126 | 1,058 | 1,119 | 36,300 | 1,119 |
| 2025-04-10 | 1,159 | 1,181 | 1,101 | 1,119 | 66,600 | 1,119 |
| 2025-04-09 | 1,060 | 1,081 | 1,037 | 1,069 | 48,500 | 1,069 |
| 2025-04-08 | 1,055 | 1,101 | 1,055 | 1,090 | 68,200 | 1,090 |
| 2025-04-07 | 1,037 | 1,056 | 1,001 | 1,002 | 115,800 | 1,002 |
| 2025-04-04 | 1,187 | 1,190 | 1,113 | 1,139 | 96,400 | 1,139 |
| 2025-04-03 | 1,213 | 1,245 | 1,206 | 1,223 | 68,200 | 1,223 |
| 2025-04-02 | 1,280 | 1,287 | 1,252 | 1,263 | 45,700 | 1,263 |
| 2025-04-01 | 1,284 | 1,290 | 1,273 | 1,275 | 35,900 | 1,275 |
| 2025-03-31 | 1,290 | 1,294 | 1,273 | 1,275 | 45,300 | 1,275 |
| 2025-03-28 | 1,330 | 1,344 | 1,312 | 1,315 | 76,900 | 1,315 |
| 2025-03-27 | 1,357 | 1,366 | 1,348 | 1,366 | 124,300 | 1,366 |
| 2025-03-26 | 1,377 | 1,379 | 1,365 | 1,369 | 111,400 | 1,369 |
| 2025-03-25 | 1,355 | 1,380 | 1,350 | 1,378 | 92,700 | 1,378 |
| 2025-03-24 | 1,370 | 1,373 | 1,347 | 1,352 | 110,900 | 1,352 |
| 2025-03-21 | 1,387 | 1,399 | 1,369 | 1,373 | 140,300 | 1,373 |
| 2025-03-19 | 1,378 | 1,403 | 1,378 | 1,388 | 58,800 | 1,388 |
| 2025-03-18 | 1,370 | 1,383 | 1,369 | 1,378 | 43,500 | 1,378 |
| 2025-03-17 | 1,361 | 1,367 | 1,358 | 1,367 | 55,400 | 1,367 |
| 2025-03-14 | 1,358 | 1,370 | 1,354 | 1,355 | 39,300 | 1,355 |
| 2025-03-13 | 1,356 | 1,370 | 1,356 | 1,370 | 44,000 | 1,370 |
| 2025-03-12 | 1,344 | 1,357 | 1,341 | 1,357 | 25,400 | 1,357 |
| 2025-03-11 | 1,339 | 1,345 | 1,318 | 1,333 | 53,000 | 1,333 |
| 2025-03-10 | 1,367 | 1,368 | 1,348 | 1,355 | 15,400 | 1,355 |
| 2025-03-07 | 1,360 | 1,368 | 1,345 | 1,358 | 26,900 | 1,358 |
| 2025-03-06 | 1,350 | 1,364 | 1,350 | 1,362 | 33,500 | 1,362 |
| 2025-03-05 | 1,329 | 1,345 | 1,329 | 1,341 | 21,700 | 1,341 |
| 2025-03-04 | 1,330 | 1,336 | 1,325 | 1,328 | 61,800 | 1,328 |
| 2025-03-03 | 1,325 | 1,344 | 1,318 | 1,344 | 29,900 | 1,344 |
| 2025-02-28 | 1,320 | 1,326 | 1,299 | 1,304 | 34,300 | 1,304 |
| 2025-02-27 | 1,309 | 1,323 | 1,309 | 1,318 | 15,600 | 1,318 |
| 2025-02-26 | 1,295 | 1,307 | 1,293 | 1,307 | 30,700 | 1,307 |
| 2025-02-25 | 1,294 | 1,306 | 1,288 | 1,295 | 24,200 | 1,295 |
| 2025-02-21 | 1,323 | 1,323 | 1,294 | 1,301 | 43,700 | 1,301 |
| 2025-02-20 | 1,333 | 1,350 | 1,325 | 1,330 | 20,300 | 1,330 |
| 2025-02-19 | 1,356 | 1,364 | 1,330 | 1,335 | 36,500 | 1,335 |
| 2025-02-18 | 1,359 | 1,373 | 1,349 | 1,355 | 21,600 | 1,355 |
| 2025-02-17 | 1,351 | 1,359 | 1,351 | 1,359 | 10,700 | 1,359 |
| 2025-02-14 | 1,364 | 1,364 | 1,345 | 1,348 | 17,500 | 1,348 |
| 2025-02-13 | 1,353 | 1,362 | 1,351 | 1,361 | 21,200 | 1,361 |
| 2025-02-12 | 1,345 | 1,357 | 1,345 | 1,351 | 40,700 | 1,351 |
| 2025-02-10 | 1,343 | 1,345 | 1,330 | 1,340 | 29,100 | 1,340 |
| 2025-02-07 | 1,339 | 1,346 | 1,332 | 1,343 | 34,200 | 1,343 |
| 2025-02-06 | 1,345 | 1,350 | 1,338 | 1,342 | 12,900 | 1,342 |
| 2025-02-05 | 1,342 | 1,353 | 1,336 | 1,340 | 28,700 | 1,340 |
| 2025-02-04 | 1,356 | 1,356 | 1,336 | 1,338 | 14,200 | 1,338 |
| 2025-02-03 | 1,370 | 1,370 | 1,331 | 1,331 | 57,400 | 1,331 |
| 2025-01-31 | 1,346 | 1,373 | 1,338 | 1,373 | 81,200 | 1,373 |
| 2025-01-30 | 1,360 | 1,376 | 1,347 | 1,376 | 40,500 | 1,376 |
| 2025-01-29 | 1,355 | 1,357 | 1,339 | 1,346 | 23,300 | 1,346 |
| 2025-01-28 | 1,340 | 1,358 | 1,335 | 1,343 | 19,700 | 1,343 |
| 2025-01-27 | 1,350 | 1,362 | 1,335 | 1,335 | 27,100 | 1,335 |
| 2025-01-24 | 1,350 | 1,350 | 1,323 | 1,345 | 30,200 | 1,345 |
| 2025-01-23 | 1,337 | 1,349 | 1,330 | 1,348 | 24,200 | 1,348 |
| 2025-01-22 | 1,327 | 1,341 | 1,327 | 1,336 | 22,700 | 1,336 |
| 2025-01-21 | 1,346 | 1,346 | 1,326 | 1,326 | 22,600 | 1,326 |
| 2025-01-20 | 1,329 | 1,347 | 1,329 | 1,343 | 17,900 | 1,343 |
| 2025-01-17 | 1,310 | 1,323 | 1,296 | 1,321 | 30,900 | 1,321 |
| 2025-01-16 | 1,339 | 1,347 | 1,316 | 1,316 | 38,200 | 1,316 |
| 2025-01-15 | 1,332 | 1,347 | 1,332 | 1,340 | 22,200 | 1,340 |
| 2025-01-14 | 1,330 | 1,340 | 1,317 | 1,320 | 30,400 | 1,320 |
| 2025-01-10 | 1,345 | 1,356 | 1,329 | 1,337 | 28,200 | 1,337 |
| 2025-01-09 | 1,364 | 1,364 | 1,341 | 1,345 | 33,500 | 1,345 |
| 2025-01-08 | 1,356 | 1,380 | 1,356 | 1,364 | 28,500 | 1,364 |
| 2025-01-07 | 1,381 | 1,385 | 1,358 | 1,362 | 42,200 | 1,362 |
| 2025-01-06 | 1,348 | 1,375 | 1,348 | 1,363 | 49,600 | 1,363 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株