5946 (株)長府製作所 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 | 2,010 | 2,026 | 2,008 | 2,009 | 64,700 | 2,009 |
| 2025-12-11 | 2,016 | 2,020 | 1,995 | 1,995 | 78,000 | 1,995 |
| 2025-12-10 | 2,018 | 2,036 | 2,016 | 2,016 | 37,100 | 2,016 |
| 2025-12-09 | 2,025 | 2,030 | 2,010 | 2,014 | 47,000 | 2,014 |
| 2025-12-08 | 2,004 | 2,034 | 2,004 | 2,025 | 44,500 | 2,025 |
| 2025-12-05 | 2,000 | 2,006 | 1,992 | 1,997 | 32,200 | 1,997 |
| 2025-12-04 | 1,993 | 2,014 | 1,992 | 2,005 | 69,900 | 2,005 |
| 2025-12-03 | 2,001 | 2,015 | 1,987 | 1,993 | 92,200 | 1,993 |
| 2025-12-02 | 2,000 | 2,017 | 2,000 | 2,008 | 46,800 | 2,008 |
| 2025-12-01 | 2,009 | 2,014 | 1,999 | 1,999 | 84,000 | 1,999 |
| 2025-11-28 | 2,020 | 2,020 | 2,009 | 2,014 | 24,800 | 2,014 |
| 2025-11-27 | 2,000 | 2,020 | 2,000 | 2,015 | 34,900 | 2,015 |
| 2025-11-26 | 1,995 | 2,010 | 1,995 | 2,000 | 64,200 | 2,000 |
| 2025-11-25 | 2,000 | 2,010 | 1,993 | 1,993 | 40,100 | 1,993 |
| 2025-11-21 | 1,965 | 2,010 | 1,965 | 2,003 | 41,600 | 2,003 |
| 2025-11-20 | 1,952 | 1,981 | 1,951 | 1,970 | 57,200 | 1,970 |
| 2025-11-19 | 1,950 | 1,966 | 1,938 | 1,950 | 58,800 | 1,950 |
| 2025-11-18 | 1,950 | 1,967 | 1,938 | 1,950 | 65,800 | 1,950 |
| 2025-11-17 | 1,980 | 1,993 | 1,947 | 1,953 | 63,400 | 1,953 |
| 2025-11-14 | 1,988 | 1,995 | 1,977 | 1,990 | 78,100 | 1,990 |
| 2025-11-13 | 1,985 | 2,005 | 1,982 | 1,990 | 49,600 | 1,990 |
| 2025-11-12 | 1,954 | 2,003 | 1,954 | 1,983 | 57,300 | 1,983 |
| 2025-11-11 | 1,945 | 1,966 | 1,943 | 1,960 | 58,500 | 1,960 |
| 2025-11-10 | 1,998 | 1,998 | 1,941 | 1,956 | 48,500 | 1,956 |
| 2025-11-07 | 1,991 | 1,995 | 1,976 | 1,976 | 64,800 | 1,976 |
| 2025-11-06 | 1,961 | 2,007 | 1,961 | 1,987 | 66,300 | 1,987 |
| 2025-11-05 | 1,973 | 1,981 | 1,953 | 1,958 | 87,500 | 1,958 |
| 2025-11-04 | 1,937 | 1,991 | 1,937 | 1,965 | 72,900 | 1,965 |
| 2025-10-31 | 1,964 | 1,972 | 1,940 | 1,955 | 76,800 | 1,955 |
| 2025-10-30 | 1,942 | 1,968 | 1,942 | 1,945 | 56,800 | 1,945 |
| 2025-10-29 | 1,943 | 1,958 | 1,937 | 1,942 | 41,200 | 1,942 |
| 2025-10-28 | 1,965 | 1,977 | 1,942 | 1,942 | 80,400 | 1,942 |
| 2025-10-27 | 1,943 | 1,975 | 1,941 | 1,965 | 56,400 | 1,965 |
| 2025-10-24 | 1,965 | 1,965 | 1,938 | 1,941 | 30,900 | 1,941 |
| 2025-10-23 | 1,960 | 1,973 | 1,948 | 1,958 | 33,200 | 1,958 |
| 2025-10-22 | 1,941 | 1,958 | 1,932 | 1,958 | 22,700 | 1,958 |
| 2025-10-21 | 1,925 | 1,939 | 1,925 | 1,930 | 36,500 | 1,930 |
| 2025-10-20 | 1,932 | 1,933 | 1,917 | 1,928 | 20,300 | 1,928 |
| 2025-10-17 | 1,910 | 1,928 | 1,908 | 1,919 | 53,800 | 1,919 |
| 2025-10-16 | 1,933 | 1,942 | 1,914 | 1,920 | 65,400 | 1,920 |
| 2025-10-15 | 1,920 | 1,923 | 1,910 | 1,923 | 78,500 | 1,923 |
| 2025-10-14 | 1,888 | 1,912 | 1,881 | 1,898 | 75,200 | 1,898 |
| 2025-10-10 | 1,897 | 1,909 | 1,895 | 1,898 | 61,000 | 1,898 |
| 2025-10-09 | 1,900 | 1,918 | 1,900 | 1,917 | 62,500 | 1,917 |
| 2025-10-08 | 1,898 | 1,929 | 1,895 | 1,903 | 66,100 | 1,903 |
| 2025-10-07 | 1,905 | 1,929 | 1,905 | 1,912 | 59,600 | 1,912 |
| 2025-10-06 | 1,918 | 1,927 | 1,910 | 1,914 | 70,900 | 1,914 |
| 2025-10-03 | 1,881 | 1,914 | 1,881 | 1,899 | 58,700 | 1,899 |
| 2025-10-02 | 1,860 | 1,906 | 1,860 | 1,902 | 79,600 | 1,902 |
| 2025-10-01 | 1,925 | 1,928 | 1,871 | 1,871 | 80,000 | 1,871 |
| 2025-09-30 | 1,943 | 1,949 | 1,933 | 1,933 | 35,500 | 1,933 |
| 2025-09-29 | 1,950 | 1,950 | 1,926 | 1,943 | 36,200 | 1,943 |
| 2025-09-26 | 1,919 | 1,941 | 1,919 | 1,941 | 39,400 | 1,941 |
| 2025-09-25 | 1,909 | 1,923 | 1,908 | 1,919 | 20,700 | 1,919 |
| 2025-09-24 | 1,904 | 1,930 | 1,899 | 1,918 | 33,200 | 1,918 |
| 2025-09-22 | 1,913 | 1,915 | 1,904 | 1,904 | 19,400 | 1,904 |
| 2025-09-19 | 1,914 | 1,916 | 1,897 | 1,903 | 55,300 | 1,903 |
| 2025-09-18 | 1,929 | 1,929 | 1,906 | 1,913 | 30,200 | 1,913 |
| 2025-09-17 | 1,923 | 1,935 | 1,915 | 1,921 | 59,000 | 1,921 |
| 2025-09-16 | 1,924 | 1,939 | 1,915 | 1,928 | 50,700 | 1,928 |
| 2025-09-12 | 1,914 | 1,940 | 1,912 | 1,921 | 61,400 | 1,921 |
| 2025-09-11 | 1,908 | 1,912 | 1,898 | 1,905 | 16,400 | 1,905 |
| 2025-09-10 | 1,919 | 1,923 | 1,898 | 1,900 | 23,600 | 1,900 |
| 2025-09-09 | 1,914 | 1,928 | 1,907 | 1,912 | 41,300 | 1,912 |
| 2025-09-08 | 1,910 | 1,915 | 1,897 | 1,899 | 23,900 | 1,899 |
| 2025-09-05 | 1,877 | 1,924 | 1,877 | 1,906 | 66,000 | 1,906 |
| 2025-09-04 | 1,880 | 1,881 | 1,858 | 1,877 | 24,200 | 1,877 |
| 2025-09-03 | 1,865 | 1,878 | 1,861 | 1,869 | 49,000 | 1,869 |
| 2025-09-02 | 1,867 | 1,878 | 1,865 | 1,865 | 30,600 | 1,865 |
| 2025-09-01 | 1,845 | 1,874 | 1,844 | 1,853 | 34,700 | 1,853 |
| 2025-08-29 | 1,858 | 1,874 | 1,846 | 1,851 | 34,800 | 1,851 |
| 2025-08-28 | 1,872 | 1,872 | 1,855 | 1,858 | 33,500 | 1,858 |
| 2025-08-27 | 1,871 | 1,872 | 1,855 | 1,872 | 38,700 | 1,872 |
| 2025-08-26 | 1,887 | 1,888 | 1,870 | 1,870 | 36,100 | 1,870 |
| 2025-08-25 | 1,905 | 1,911 | 1,886 | 1,886 | 33,700 | 1,886 |
| 2025-08-22 | 1,912 | 1,917 | 1,902 | 1,904 | 25,800 | 1,904 |
| 2025-08-21 | 1,921 | 1,923 | 1,910 | 1,912 | 37,400 | 1,912 |
| 2025-08-20 | 1,905 | 1,923 | 1,905 | 1,921 | 29,300 | 1,921 |
| 2025-08-19 | 1,900 | 1,901 | 1,888 | 1,901 | 46,700 | 1,901 |
| 2025-08-18 | 1,897 | 1,911 | 1,891 | 1,900 | 50,000 | 1,900 |
| 2025-08-15 | 1,908 | 1,908 | 1,890 | 1,897 | 56,400 | 1,897 |
| 2025-08-14 | 1,916 | 1,920 | 1,892 | 1,908 | 62,100 | 1,908 |
| 2025-08-13 | 1,894 | 1,919 | 1,889 | 1,914 | 65,300 | 1,914 |
| 2025-08-12 | 1,940 | 1,940 | 1,877 | 1,886 | 145,300 | 1,886 |
| 2025-08-08 | 1,975 | 1,991 | 1,956 | 1,966 | 105,200 | 1,966 |
| 2025-08-07 | 1,986 | 1,995 | 1,981 | 1,981 | 57,800 | 1,981 |
| 2025-08-06 | 1,996 | 2,004 | 1,991 | 1,991 | 64,600 | 1,991 |
| 2025-08-05 | 1,979 | 1,991 | 1,971 | 1,985 | 37,000 | 1,985 |
| 2025-08-04 | 1,971 | 1,991 | 1,971 | 1,971 | 66,200 | 1,971 |
| 2025-08-01 | 2,017 | 2,022 | 2,000 | 2,005 | 42,900 | 2,005 |
| 2025-07-31 | 2,008 | 2,023 | 2,000 | 2,004 | 33,700 | 2,004 |
| 2025-07-30 | 1,994 | 2,014 | 1,985 | 2,008 | 253,600 | 2,008 |
| 2025-07-29 | 2,017 | 2,025 | 2,000 | 2,009 | 56,100 | 2,009 |
| 2025-07-28 | 1,990 | 2,030 | 1,990 | 2,029 | 74,100 | 2,029 |
| 2025-07-25 | 2,000 | 2,000 | 1,979 | 1,983 | 44,900 | 1,983 |
| 2025-07-24 | 1,978 | 2,003 | 1,970 | 1,990 | 83,700 | 1,990 |
| 2025-07-23 | 2,000 | 2,000 | 1,976 | 1,978 | 77,200 | 1,978 |
| 2025-07-22 | 1,999 | 2,003 | 1,973 | 1,993 | 87,400 | 1,993 |
| 2025-07-18 | 1,978 | 2,008 | 1,977 | 2,006 | 90,900 | 2,006 |
| 2025-07-17 | 1,970 | 1,978 | 1,957 | 1,973 | 62,600 | 1,973 |
| 2025-07-16 | 1,966 | 1,979 | 1,962 | 1,970 | 65,400 | 1,970 |
| 2025-07-15 | 1,928 | 1,966 | 1,928 | 1,966 | 54,700 | 1,966 |
| 2025-07-14 | 1,907 | 1,935 | 1,898 | 1,928 | 78,800 | 1,928 |
| 2025-07-11 | 1,877 | 1,905 | 1,877 | 1,897 | 173,000 | 1,897 |
| 2025-07-10 | 1,866 | 1,881 | 1,866 | 1,877 | 147,200 | 1,877 |
| 2025-07-09 | 1,867 | 1,881 | 1,866 | 1,866 | 87,500 | 1,866 |
| 2025-07-08 | 1,861 | 1,879 | 1,854 | 1,866 | 123,300 | 1,866 |
| 2025-07-07 | 1,864 | 1,871 | 1,853 | 1,861 | 66,500 | 1,861 |
| 2025-07-04 | 1,838 | 1,870 | 1,838 | 1,865 | 43,100 | 1,865 |
| 2025-07-03 | 1,825 | 1,843 | 1,810 | 1,843 | 59,200 | 1,843 |
| 2025-07-02 | 1,827 | 1,858 | 1,823 | 1,823 | 52,800 | 1,823 |
| 2025-07-01 | 1,825 | 1,841 | 1,821 | 1,841 | 78,300 | 1,841 |
| 2025-06-30 | 1,840 | 1,844 | 1,827 | 1,827 | 30,300 | 1,827 |
| 2025-06-27 | 1,818 | 1,836 | 1,815 | 1,829 | 105,600 | 1,829 |
| 2025-06-26 | 1,827 | 1,840 | 1,827 | 1,836 | 154,300 | 1,836 |
| 2025-06-25 | 1,822 | 1,833 | 1,819 | 1,830 | 69,000 | 1,830 |
| 2025-06-24 | 1,829 | 1,838 | 1,814 | 1,822 | 71,500 | 1,822 |
| 2025-06-23 | 1,832 | 1,832 | 1,799 | 1,815 | 50,300 | 1,815 |
| 2025-06-20 | 1,846 | 1,861 | 1,811 | 1,815 | 123,600 | 1,815 |
| 2025-06-19 | 1,838 | 1,855 | 1,836 | 1,849 | 38,300 | 1,849 |
| 2025-06-18 | 1,827 | 1,837 | 1,826 | 1,836 | 37,300 | 1,836 |
| 2025-06-17 | 1,797 | 1,828 | 1,797 | 1,827 | 60,900 | 1,827 |
| 2025-06-16 | 1,797 | 1,801 | 1,784 | 1,796 | 30,700 | 1,796 |
| 2025-06-13 | 1,775 | 1,789 | 1,775 | 1,786 | 53,200 | 1,786 |
| 2025-06-12 | 1,813 | 1,817 | 1,786 | 1,786 | 65,300 | 1,786 |
| 2025-06-11 | 1,821 | 1,832 | 1,815 | 1,815 | 42,500 | 1,815 |
| 2025-06-10 | 1,820 | 1,834 | 1,820 | 1,820 | 94,700 | 1,820 |
| 2025-06-09 | 1,827 | 1,835 | 1,797 | 1,822 | 111,900 | 1,822 |
| 2025-06-06 | 1,830 | 1,835 | 1,822 | 1,830 | 33,700 | 1,830 |
| 2025-06-05 | 1,830 | 1,840 | 1,826 | 1,830 | 42,300 | 1,830 |
| 2025-06-04 | 1,831 | 1,839 | 1,830 | 1,830 | 22,000 | 1,830 |
| 2025-06-03 | 1,830 | 1,835 | 1,830 | 1,831 | 26,900 | 1,831 |
| 2025-06-02 | 1,824 | 1,835 | 1,824 | 1,830 | 63,900 | 1,830 |
| 2025-05-30 | 1,822 | 1,841 | 1,822 | 1,830 | 37,600 | 1,830 |
| 2025-05-29 | 1,822 | 1,838 | 1,822 | 1,830 | 55,800 | 1,830 |
| 2025-05-28 | 1,837 | 1,837 | 1,827 | 1,827 | 37,800 | 1,827 |
| 2025-05-27 | 1,853 | 1,860 | 1,828 | 1,837 | 29,200 | 1,837 |
| 2025-05-26 | 1,849 | 1,860 | 1,849 | 1,853 | 24,300 | 1,853 |
| 2025-05-23 | 1,835 | 1,849 | 1,835 | 1,849 | 19,500 | 1,849 |
| 2025-05-22 | 1,824 | 1,847 | 1,824 | 1,830 | 23,400 | 1,830 |
| 2025-05-21 | 1,831 | 1,854 | 1,830 | 1,839 | 34,900 | 1,839 |
| 2025-05-20 | 1,829 | 1,835 | 1,825 | 1,830 | 50,300 | 1,830 |
| 2025-05-19 | 1,843 | 1,849 | 1,828 | 1,835 | 32,400 | 1,835 |
| 2025-05-16 | 1,831 | 1,852 | 1,811 | 1,843 | 75,200 | 1,843 |
| 2025-05-15 | 1,806 | 1,835 | 1,806 | 1,834 | 58,900 | 1,834 |
| 2025-05-14 | 1,802 | 1,830 | 1,797 | 1,820 | 33,900 | 1,820 |
| 2025-05-13 | 1,812 | 1,818 | 1,800 | 1,811 | 34,000 | 1,811 |
| 2025-05-12 | 1,789 | 1,811 | 1,778 | 1,803 | 43,900 | 1,803 |
| 2025-05-09 | 1,807 | 1,813 | 1,794 | 1,810 | 45,100 | 1,810 |
| 2025-05-08 | 1,785 | 1,798 | 1,770 | 1,798 | 30,200 | 1,798 |
| 2025-05-07 | 1,775 | 1,789 | 1,764 | 1,780 | 29,900 | 1,780 |
| 2025-05-02 | 1,791 | 1,811 | 1,777 | 1,778 | 66,200 | 1,778 |
| 2025-05-01 | 1,797 | 1,805 | 1,790 | 1,790 | 47,500 | 1,790 |
| 2025-04-30 | 1,813 | 1,813 | 1,789 | 1,801 | 46,700 | 1,801 |
| 2025-04-28 | 1,800 | 1,818 | 1,790 | 1,814 | 54,400 | 1,814 |
| 2025-04-25 | 1,797 | 1,812 | 1,791 | 1,800 | 40,700 | 1,800 |
| 2025-04-24 | 1,820 | 1,823 | 1,785 | 1,793 | 48,400 | 1,793 |
| 2025-04-23 | 1,827 | 1,831 | 1,812 | 1,816 | 36,900 | 1,816 |
| 2025-04-22 | 1,806 | 1,815 | 1,800 | 1,814 | 20,700 | 1,814 |
| 2025-04-21 | 1,799 | 1,812 | 1,788 | 1,801 | 33,500 | 1,801 |
| 2025-04-18 | 1,771 | 1,801 | 1,768 | 1,799 | 26,400 | 1,799 |
| 2025-04-17 | 1,754 | 1,762 | 1,750 | 1,756 | 13,300 | 1,756 |
| 2025-04-16 | 1,761 | 1,769 | 1,753 | 1,763 | 21,900 | 1,763 |
| 2025-04-15 | 1,763 | 1,773 | 1,760 | 1,760 | 21,700 | 1,760 |
| 2025-04-14 | 1,772 | 1,772 | 1,752 | 1,761 | 23,100 | 1,761 |
| 2025-04-11 | 1,743 | 1,752 | 1,712 | 1,748 | 30,600 | 1,748 |
| 2025-04-10 | 1,767 | 1,783 | 1,745 | 1,773 | 38,100 | 1,773 |
| 2025-04-09 | 1,701 | 1,707 | 1,678 | 1,696 | 58,200 | 1,696 |
| 2025-04-08 | 1,714 | 1,746 | 1,713 | 1,732 | 51,000 | 1,732 |
| 2025-04-07 | 1,674 | 1,708 | 1,640 | 1,674 | 82,700 | 1,674 |
| 2025-04-04 | 1,756 | 1,768 | 1,717 | 1,744 | 88,800 | 1,744 |
| 2025-04-03 | 1,794 | 1,802 | 1,776 | 1,789 | 71,600 | 1,789 |
| 2025-04-02 | 1,835 | 1,835 | 1,814 | 1,817 | 45,000 | 1,817 |
| 2025-04-01 | 1,850 | 1,852 | 1,833 | 1,833 | 38,000 | 1,833 |
| 2025-03-31 | 1,860 | 1,862 | 1,839 | 1,841 | 66,400 | 1,841 |
| 2025-03-28 | 1,907 | 1,907 | 1,875 | 1,877 | 62,200 | 1,877 |
| 2025-03-27 | 1,901 | 1,918 | 1,893 | 1,907 | 56,100 | 1,907 |
| 2025-03-26 | 1,904 | 1,912 | 1,900 | 1,905 | 76,000 | 1,905 |
| 2025-03-25 | 1,898 | 1,907 | 1,883 | 1,904 | 51,000 | 1,904 |
| 2025-03-24 | 1,906 | 1,922 | 1,893 | 1,898 | 37,300 | 1,898 |
| 2025-03-21 | 1,902 | 1,914 | 1,896 | 1,900 | 33,500 | 1,900 |
| 2025-03-19 | 1,898 | 1,917 | 1,898 | 1,902 | 33,900 | 1,902 |
| 2025-03-18 | 1,905 | 1,919 | 1,901 | 1,901 | 45,900 | 1,901 |
| 2025-03-17 | 1,900 | 1,918 | 1,900 | 1,915 | 20,400 | 1,915 |
| 2025-03-14 | 1,895 | 1,910 | 1,890 | 1,899 | 25,500 | 1,899 |
| 2025-03-13 | 1,885 | 1,901 | 1,883 | 1,895 | 23,600 | 1,895 |
| 2025-03-12 | 1,893 | 1,894 | 1,869 | 1,894 | 41,500 | 1,894 |
| 2025-03-11 | 1,951 | 1,951 | 1,885 | 1,893 | 31,800 | 1,893 |
| 2025-03-10 | 1,962 | 1,962 | 1,942 | 1,942 | 15,600 | 1,942 |
| 2025-03-07 | 1,941 | 1,966 | 1,916 | 1,962 | 54,000 | 1,962 |
| 2025-03-06 | 1,932 | 1,970 | 1,931 | 1,967 | 56,900 | 1,967 |
| 2025-03-05 | 1,900 | 1,930 | 1,895 | 1,922 | 40,100 | 1,922 |
| 2025-03-04 | 1,916 | 1,916 | 1,886 | 1,889 | 29,200 | 1,889 |
| 2025-03-03 | 1,905 | 1,921 | 1,896 | 1,917 | 74,700 | 1,917 |
| 2025-02-28 | 1,849 | 1,882 | 1,831 | 1,865 | 450,000 | 1,865 |
| 2025-02-27 | 1,856 | 1,869 | 1,845 | 1,865 | 62,600 | 1,865 |
| 2025-02-26 | 1,847 | 1,859 | 1,835 | 1,857 | 68,400 | 1,857 |
| 2025-02-25 | 1,842 | 1,857 | 1,835 | 1,847 | 52,300 | 1,847 |
| 2025-02-21 | 1,850 | 1,855 | 1,828 | 1,842 | 81,100 | 1,842 |
| 2025-02-20 | 1,876 | 1,891 | 1,865 | 1,868 | 37,700 | 1,868 |
| 2025-02-19 | 1,900 | 1,904 | 1,875 | 1,875 | 51,400 | 1,875 |
| 2025-02-18 | 1,927 | 1,927 | 1,891 | 1,902 | 53,300 | 1,902 |
| 2025-02-17 | 1,975 | 1,975 | 1,913 | 1,927 | 40,900 | 1,927 |
| 2025-02-14 | 1,971 | 1,972 | 1,951 | 1,960 | 41,400 | 1,960 |
| 2025-02-13 | 1,977 | 2,009 | 1,973 | 1,997 | 37,800 | 1,997 |
| 2025-02-12 | 1,998 | 2,015 | 1,931 | 1,937 | 103,300 | 1,937 |
| 2025-02-10 | 2,009 | 2,009 | 1,921 | 1,980 | 45,500 | 1,980 |
| 2025-02-07 | 1,999 | 2,040 | 1,998 | 2,018 | 39,800 | 2,018 |
| 2025-02-06 | 1,979 | 2,001 | 1,970 | 1,991 | 31,300 | 1,991 |
| 2025-02-05 | 1,921 | 1,980 | 1,919 | 1,962 | 58,000 | 1,962 |
| 2025-02-04 | 1,924 | 1,943 | 1,900 | 1,901 | 23,600 | 1,901 |
| 2025-02-03 | 1,933 | 1,933 | 1,900 | 1,921 | 43,600 | 1,921 |
| 2025-01-31 | 1,959 | 1,961 | 1,926 | 1,933 | 12,500 | 1,933 |
| 2025-01-30 | 1,955 | 1,965 | 1,950 | 1,953 | 20,600 | 1,953 |
| 2025-01-29 | 1,967 | 1,967 | 1,939 | 1,943 | 17,700 | 1,943 |
| 2025-01-28 | 1,951 | 1,968 | 1,950 | 1,963 | 24,900 | 1,963 |
| 2025-01-27 | 1,920 | 1,957 | 1,920 | 1,951 | 21,000 | 1,951 |
| 2025-01-24 | 1,915 | 1,925 | 1,910 | 1,919 | 16,100 | 1,919 |
| 2025-01-23 | 1,920 | 1,924 | 1,900 | 1,905 | 21,700 | 1,905 |
| 2025-01-22 | 1,931 | 1,931 | 1,914 | 1,914 | 18,900 | 1,914 |
| 2025-01-21 | 1,939 | 1,945 | 1,916 | 1,920 | 15,300 | 1,920 |
| 2025-01-20 | 1,920 | 1,944 | 1,920 | 1,939 | 14,500 | 1,939 |
| 2025-01-17 | 1,927 | 1,930 | 1,915 | 1,920 | 17,200 | 1,920 |
| 2025-01-16 | 1,933 | 1,944 | 1,907 | 1,922 | 42,000 | 1,922 |
| 2025-01-15 | 1,928 | 1,940 | 1,927 | 1,933 | 17,900 | 1,933 |
| 2025-01-14 | 1,936 | 1,945 | 1,909 | 1,933 | 31,200 | 1,933 |
| 2025-01-10 | 1,918 | 1,941 | 1,906 | 1,935 | 21,200 | 1,935 |
| 2025-01-09 | 1,909 | 1,922 | 1,906 | 1,908 | 36,400 | 1,908 |
| 2025-01-08 | 1,945 | 1,950 | 1,913 | 1,917 | 38,100 | 1,917 |
| 2025-01-07 | 1,944 | 1,959 | 1,940 | 1,948 | 37,300 | 1,948 |
| 2025-01-06 | 1,949 | 1,952 | 1,930 | 1,944 | 40,100 | 1,944 |
分割・併合履歴 ： [1996-12-25]1株→1.1株