5989 (株)エイチワン 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 | 1,270 | 1,277 | 1,259 | 1,277 | 126,000 | 1,277 |
| 2025-12-11 | 1,286 | 1,286 | 1,244 | 1,254 | 167,900 | 1,254 |
| 2025-12-10 | 1,289 | 1,295 | 1,270 | 1,273 | 118,500 | 1,273 |
| 2025-12-09 | 1,284 | 1,301 | 1,280 | 1,280 | 153,100 | 1,280 |
| 2025-12-08 | 1,265 | 1,282 | 1,264 | 1,278 | 215,000 | 1,278 |
| 2025-12-05 | 1,285 | 1,288 | 1,257 | 1,257 | 204,700 | 1,257 |
| 2025-12-04 | 1,282 | 1,296 | 1,274 | 1,293 | 65,400 | 1,293 |
| 2025-12-03 | 1,272 | 1,290 | 1,265 | 1,281 | 115,300 | 1,281 |
| 2025-12-02 | 1,299 | 1,299 | 1,267 | 1,271 | 103,000 | 1,271 |
| 2025-12-01 | 1,326 | 1,326 | 1,290 | 1,295 | 145,500 | 1,295 |
| 2025-11-28 | 1,341 | 1,353 | 1,322 | 1,324 | 129,200 | 1,324 |
| 2025-11-27 | 1,314 | 1,337 | 1,304 | 1,328 | 99,500 | 1,328 |
| 2025-11-26 | 1,280 | 1,301 | 1,280 | 1,301 | 142,100 | 1,301 |
| 2025-11-25 | 1,262 | 1,275 | 1,255 | 1,273 | 130,000 | 1,273 |
| 2025-11-21 | 1,234 | 1,255 | 1,228 | 1,253 | 97,600 | 1,253 |
| 2025-11-20 | 1,240 | 1,257 | 1,232 | 1,241 | 169,000 | 1,241 |
| 2025-11-19 | 1,215 | 1,236 | 1,210 | 1,230 | 140,600 | 1,230 |
| 2025-11-18 | 1,219 | 1,228 | 1,207 | 1,208 | 154,900 | 1,208 |
| 2025-11-17 | 1,255 | 1,258 | 1,219 | 1,223 | 237,200 | 1,223 |
| 2025-11-14 | 1,266 | 1,271 | 1,248 | 1,259 | 263,100 | 1,259 |
| 2025-11-13 | 1,270 | 1,310 | 1,247 | 1,278 | 573,400 | 1,278 |
| 2025-11-12 | 1,274 | 1,285 | 1,246 | 1,264 | 412,000 | 1,264 |
| 2025-11-11 | 1,313 | 1,323 | 1,298 | 1,323 | 275,200 | 1,323 |
| 2025-11-10 | 1,333 | 1,340 | 1,307 | 1,315 | 178,900 | 1,315 |
| 2025-11-07 | 1,333 | 1,339 | 1,318 | 1,331 | 59,400 | 1,331 |
| 2025-11-06 | 1,335 | 1,355 | 1,328 | 1,339 | 78,400 | 1,339 |
| 2025-11-05 | 1,330 | 1,331 | 1,285 | 1,320 | 144,200 | 1,320 |
| 2025-11-04 | 1,335 | 1,347 | 1,323 | 1,338 | 95,200 | 1,338 |
| 2025-10-31 | 1,351 | 1,352 | 1,330 | 1,341 | 103,900 | 1,341 |
| 2025-10-30 | 1,370 | 1,383 | 1,345 | 1,351 | 127,800 | 1,351 |
| 2025-10-29 | 1,400 | 1,400 | 1,366 | 1,372 | 100,100 | 1,372 |
| 2025-10-28 | 1,410 | 1,435 | 1,403 | 1,403 | 172,600 | 1,403 |
| 2025-10-27 | 1,430 | 1,431 | 1,414 | 1,421 | 57,800 | 1,421 |
| 2025-10-24 | 1,419 | 1,435 | 1,403 | 1,420 | 73,500 | 1,420 |
| 2025-10-23 | 1,379 | 1,410 | 1,369 | 1,410 | 216,600 | 1,410 |
| 2025-10-22 | 1,386 | 1,395 | 1,372 | 1,382 | 343,400 | 1,382 |
| 2025-10-21 | 1,397 | 1,397 | 1,376 | 1,397 | 121,700 | 1,397 |
| 2025-10-20 | 1,374 | 1,388 | 1,363 | 1,378 | 221,600 | 1,378 |
| 2025-10-17 | 1,389 | 1,389 | 1,350 | 1,357 | 143,000 | 1,357 |
| 2025-10-16 | 1,381 | 1,395 | 1,374 | 1,389 | 173,400 | 1,389 |
| 2025-10-15 | 1,400 | 1,406 | 1,370 | 1,381 | 430,000 | 1,381 |
| 2025-10-14 | 1,374 | 1,401 | 1,368 | 1,389 | 145,600 | 1,389 |
| 2025-10-10 | 1,420 | 1,420 | 1,388 | 1,399 | 113,400 | 1,399 |
| 2025-10-09 | 1,424 | 1,440 | 1,424 | 1,436 | 135,000 | 1,436 |
| 2025-10-08 | 1,440 | 1,452 | 1,423 | 1,423 | 148,300 | 1,423 |
| 2025-10-07 | 1,450 | 1,469 | 1,440 | 1,443 | 83,200 | 1,443 |
| 2025-10-06 | 1,445 | 1,470 | 1,437 | 1,463 | 111,900 | 1,463 |
| 2025-10-03 | 1,409 | 1,421 | 1,405 | 1,415 | 38,500 | 1,415 |
| 2025-10-02 | 1,412 | 1,419 | 1,397 | 1,409 | 56,800 | 1,409 |
| 2025-10-01 | 1,440 | 1,440 | 1,399 | 1,412 | 115,500 | 1,412 |
| 2025-09-30 | 1,495 | 1,495 | 1,448 | 1,457 | 94,400 | 1,457 |
| 2025-09-29 | 1,497 | 1,497 | 1,485 | 1,490 | 56,600 | 1,490 |
| 2025-09-26 | 1,510 | 1,520 | 1,505 | 1,520 | 69,700 | 1,520 |
| 2025-09-25 | 1,505 | 1,512 | 1,500 | 1,510 | 44,800 | 1,510 |
| 2025-09-24 | 1,493 | 1,503 | 1,489 | 1,499 | 89,200 | 1,499 |
| 2025-09-22 | 1,506 | 1,515 | 1,502 | 1,502 | 44,600 | 1,502 |
| 2025-09-19 | 1,526 | 1,538 | 1,492 | 1,510 | 114,900 | 1,510 |
| 2025-09-18 | 1,531 | 1,534 | 1,523 | 1,526 | 57,300 | 1,526 |
| 2025-09-17 | 1,528 | 1,528 | 1,505 | 1,524 | 62,200 | 1,524 |
| 2025-09-16 | 1,512 | 1,536 | 1,506 | 1,533 | 50,300 | 1,533 |
| 2025-09-12 | 1,529 | 1,540 | 1,510 | 1,511 | 168,200 | 1,511 |
| 2025-09-11 | 1,520 | 1,520 | 1,502 | 1,510 | 67,900 | 1,510 |
| 2025-09-10 | 1,516 | 1,520 | 1,505 | 1,519 | 59,200 | 1,519 |
| 2025-09-09 | 1,519 | 1,524 | 1,500 | 1,505 | 97,300 | 1,505 |
| 2025-09-08 | 1,525 | 1,527 | 1,505 | 1,517 | 86,500 | 1,517 |
| 2025-09-05 | 1,500 | 1,524 | 1,488 | 1,523 | 110,200 | 1,523 |
| 2025-09-04 | 1,479 | 1,488 | 1,470 | 1,488 | 48,200 | 1,488 |
| 2025-09-03 | 1,470 | 1,498 | 1,462 | 1,474 | 106,400 | 1,474 |
| 2025-09-02 | 1,474 | 1,480 | 1,462 | 1,465 | 59,800 | 1,465 |
| 2025-09-01 | 1,481 | 1,481 | 1,460 | 1,465 | 93,700 | 1,465 |
| 2025-08-29 | 1,468 | 1,509 | 1,464 | 1,483 | 145,800 | 1,483 |
| 2025-08-28 | 1,432 | 1,468 | 1,426 | 1,468 | 95,100 | 1,468 |
| 2025-08-27 | 1,455 | 1,455 | 1,437 | 1,437 | 77,900 | 1,437 |
| 2025-08-26 | 1,436 | 1,458 | 1,423 | 1,456 | 84,900 | 1,456 |
| 2025-08-25 | 1,440 | 1,458 | 1,437 | 1,448 | 95,400 | 1,448 |
| 2025-08-22 | 1,425 | 1,446 | 1,418 | 1,425 | 110,600 | 1,425 |
| 2025-08-21 | 1,421 | 1,425 | 1,407 | 1,417 | 61,900 | 1,417 |
| 2025-08-20 | 1,430 | 1,433 | 1,418 | 1,421 | 76,800 | 1,421 |
| 2025-08-19 | 1,410 | 1,434 | 1,405 | 1,431 | 100,500 | 1,431 |
| 2025-08-18 | 1,395 | 1,409 | 1,388 | 1,404 | 198,500 | 1,404 |
| 2025-08-15 | 1,360 | 1,387 | 1,360 | 1,385 | 75,700 | 1,385 |
| 2025-08-14 | 1,396 | 1,398 | 1,357 | 1,363 | 113,000 | 1,363 |
| 2025-08-13 | 1,372 | 1,383 | 1,362 | 1,376 | 111,200 | 1,376 |
| 2025-08-12 | 1,316 | 1,354 | 1,316 | 1,353 | 185,300 | 1,353 |
| 2025-08-08 | 1,296 | 1,312 | 1,281 | 1,312 | 291,700 | 1,312 |
| 2025-08-07 | 1,321 | 1,351 | 1,293 | 1,295 | 622,700 | 1,295 |
| 2025-08-06 | 1,465 | 1,475 | 1,454 | 1,459 | 101,900 | 1,459 |
| 2025-08-05 | 1,440 | 1,467 | 1,439 | 1,458 | 69,300 | 1,458 |
| 2025-08-04 | 1,382 | 1,445 | 1,381 | 1,439 | 90,400 | 1,439 |
| 2025-08-01 | 1,423 | 1,454 | 1,423 | 1,431 | 75,000 | 1,431 |
| 2025-07-31 | 1,431 | 1,435 | 1,414 | 1,423 | 87,000 | 1,423 |
| 2025-07-30 | 1,424 | 1,437 | 1,417 | 1,426 | 64,400 | 1,426 |
| 2025-07-29 | 1,424 | 1,429 | 1,411 | 1,424 | 44,600 | 1,424 |
| 2025-07-28 | 1,425 | 1,434 | 1,405 | 1,424 | 79,800 | 1,424 |
| 2025-07-25 | 1,418 | 1,446 | 1,410 | 1,425 | 137,600 | 1,425 |
| 2025-07-24 | 1,406 | 1,428 | 1,406 | 1,419 | 120,700 | 1,419 |
| 2025-07-23 | 1,322 | 1,428 | 1,322 | 1,415 | 268,100 | 1,415 |
| 2025-07-22 | 1,300 | 1,310 | 1,299 | 1,303 | 53,500 | 1,303 |
| 2025-07-18 | 1,306 | 1,311 | 1,296 | 1,300 | 95,100 | 1,300 |
| 2025-07-17 | 1,295 | 1,305 | 1,286 | 1,300 | 60,600 | 1,300 |
| 2025-07-16 | 1,305 | 1,310 | 1,298 | 1,298 | 36,600 | 1,298 |
| 2025-07-15 | 1,300 | 1,315 | 1,297 | 1,305 | 38,500 | 1,305 |
| 2025-07-14 | 1,307 | 1,313 | 1,280 | 1,300 | 79,800 | 1,300 |
| 2025-07-11 | 1,299 | 1,322 | 1,299 | 1,311 | 65,700 | 1,311 |
| 2025-07-10 | 1,287 | 1,307 | 1,287 | 1,290 | 67,400 | 1,290 |
| 2025-07-09 | 1,294 | 1,294 | 1,279 | 1,287 | 46,500 | 1,287 |
| 2025-07-08 | 1,262 | 1,300 | 1,256 | 1,283 | 86,600 | 1,283 |
| 2025-07-07 | 1,285 | 1,285 | 1,261 | 1,262 | 111,000 | 1,262 |
| 2025-07-04 | 1,273 | 1,282 | 1,261 | 1,281 | 55,800 | 1,281 |
| 2025-07-03 | 1,257 | 1,287 | 1,256 | 1,263 | 113,000 | 1,263 |
| 2025-07-02 | 1,265 | 1,276 | 1,254 | 1,254 | 75,400 | 1,254 |
| 2025-07-01 | 1,287 | 1,298 | 1,272 | 1,295 | 46,400 | 1,295 |
| 2025-06-30 | 1,293 | 1,313 | 1,286 | 1,287 | 80,800 | 1,287 |
| 2025-06-27 | 1,281 | 1,290 | 1,276 | 1,284 | 40,200 | 1,284 |
| 2025-06-26 | 1,276 | 1,295 | 1,270 | 1,277 | 79,500 | 1,277 |
| 2025-06-25 | 1,287 | 1,289 | 1,255 | 1,283 | 65,600 | 1,283 |
| 2025-06-24 | 1,294 | 1,296 | 1,249 | 1,273 | 90,200 | 1,273 |
| 2025-06-23 | 1,257 | 1,284 | 1,250 | 1,273 | 142,300 | 1,273 |
| 2025-06-20 | 1,260 | 1,264 | 1,249 | 1,260 | 75,200 | 1,260 |
| 2025-06-19 | 1,257 | 1,264 | 1,241 | 1,264 | 62,400 | 1,264 |
| 2025-06-18 | 1,234 | 1,266 | 1,228 | 1,258 | 135,200 | 1,258 |
| 2025-06-17 | 1,232 | 1,241 | 1,231 | 1,234 | 137,100 | 1,234 |
| 2025-06-16 | 1,243 | 1,248 | 1,226 | 1,237 | 65,500 | 1,237 |
| 2025-06-13 | 1,263 | 1,264 | 1,226 | 1,230 | 104,000 | 1,230 |
| 2025-06-12 | 1,286 | 1,295 | 1,259 | 1,278 | 72,200 | 1,278 |
| 2025-06-11 | 1,245 | 1,276 | 1,245 | 1,275 | 58,500 | 1,275 |
| 2025-06-10 | 1,245 | 1,261 | 1,241 | 1,241 | 76,800 | 1,241 |
| 2025-06-09 | 1,272 | 1,285 | 1,226 | 1,229 | 103,800 | 1,229 |
| 2025-06-06 | 1,252 | 1,282 | 1,251 | 1,270 | 125,800 | 1,270 |
| 2025-06-05 | 1,246 | 1,256 | 1,233 | 1,240 | 72,800 | 1,240 |
| 2025-06-04 | 1,222 | 1,261 | 1,222 | 1,254 | 295,000 | 1,254 |
| 2025-06-03 | 1,234 | 1,248 | 1,226 | 1,226 | 106,600 | 1,226 |
| 2025-06-02 | 1,255 | 1,263 | 1,233 | 1,240 | 77,300 | 1,240 |
| 2025-05-30 | 1,228 | 1,266 | 1,226 | 1,258 | 80,400 | 1,258 |
| 2025-05-29 | 1,235 | 1,269 | 1,235 | 1,250 | 104,100 | 1,250 |
| 2025-05-28 | 1,231 | 1,239 | 1,217 | 1,219 | 60,700 | 1,219 |
| 2025-05-27 | 1,212 | 1,224 | 1,210 | 1,218 | 57,000 | 1,218 |
| 2025-05-26 | 1,235 | 1,242 | 1,215 | 1,216 | 57,900 | 1,216 |
| 2025-05-23 | 1,240 | 1,249 | 1,235 | 1,235 | 52,200 | 1,235 |
| 2025-05-22 | 1,250 | 1,250 | 1,232 | 1,238 | 70,700 | 1,238 |
| 2025-05-21 | 1,247 | 1,267 | 1,247 | 1,250 | 64,600 | 1,250 |
| 2025-05-20 | 1,263 | 1,275 | 1,241 | 1,255 | 96,700 | 1,255 |
| 2025-05-19 | 1,273 | 1,289 | 1,260 | 1,262 | 102,900 | 1,262 |
| 2025-05-16 | 1,280 | 1,294 | 1,253 | 1,280 | 118,300 | 1,280 |
| 2025-05-15 | 1,283 | 1,310 | 1,264 | 1,271 | 154,300 | 1,271 |
| 2025-05-14 | 1,236 | 1,310 | 1,219 | 1,305 | 616,000 | 1,305 |
| 2025-05-13 | 1,140 | 1,160 | 1,123 | 1,139 | 130,600 | 1,139 |
| 2025-05-12 | 1,131 | 1,141 | 1,116 | 1,137 | 70,000 | 1,137 |
| 2025-05-09 | 1,125 | 1,148 | 1,107 | 1,124 | 199,200 | 1,124 |
| 2025-05-08 | 1,108 | 1,128 | 1,090 | 1,112 | 145,700 | 1,112 |
| 2025-05-07 | 1,103 | 1,117 | 1,081 | 1,108 | 172,800 | 1,108 |
| 2025-05-02 | 1,130 | 1,142 | 1,091 | 1,109 | 142,600 | 1,109 |
| 2025-05-01 | 1,122 | 1,144 | 1,115 | 1,123 | 68,200 | 1,123 |
| 2025-04-30 | 1,146 | 1,147 | 1,116 | 1,127 | 53,800 | 1,127 |
| 2025-04-28 | 1,150 | 1,165 | 1,141 | 1,146 | 71,500 | 1,146 |
| 2025-04-25 | 1,102 | 1,141 | 1,100 | 1,136 | 86,900 | 1,136 |
| 2025-04-24 | 1,106 | 1,120 | 1,092 | 1,097 | 63,800 | 1,097 |
| 2025-04-23 | 1,108 | 1,121 | 1,093 | 1,102 | 76,100 | 1,102 |
| 2025-04-22 | 1,079 | 1,099 | 1,079 | 1,090 | 54,500 | 1,090 |
| 2025-04-21 | 1,100 | 1,101 | 1,074 | 1,090 | 56,100 | 1,090 |
| 2025-04-18 | 1,095 | 1,113 | 1,083 | 1,113 | 78,500 | 1,113 |
| 2025-04-17 | 1,065 | 1,084 | 1,062 | 1,082 | 43,500 | 1,082 |
| 2025-04-16 | 1,069 | 1,072 | 1,061 | 1,064 | 45,800 | 1,064 |
| 2025-04-15 | 1,051 | 1,089 | 1,051 | 1,063 | 91,700 | 1,063 |
| 2025-04-14 | 1,045 | 1,045 | 1,022 | 1,031 | 80,600 | 1,031 |
| 2025-04-11 | 998 | 1,033 | 981 | 1,032 | 147,400 | 1,032 |
| 2025-04-10 | 1,094 | 1,094 | 1,037 | 1,056 | 194,000 | 1,056 |
| 2025-04-09 | 940 | 968 | 918 | 959 | 374,300 | 959 |
| 2025-04-08 | 947 | 980 | 947 | 972 | 142,600 | 972 |
| 2025-04-07 | 913 | 945 | 871 | 878 | 392,900 | 878 |
| 2025-04-04 | 1,082 | 1,082 | 983 | 1,022 | 334,500 | 1,022 |
| 2025-04-03 | 1,090 | 1,117 | 1,087 | 1,112 | 173,500 | 1,112 |
| 2025-04-02 | 1,125 | 1,170 | 1,115 | 1,161 | 160,100 | 1,161 |
| 2025-04-01 | 1,143 | 1,153 | 1,126 | 1,127 | 216,100 | 1,127 |
| 2025-03-31 | 1,143 | 1,144 | 1,105 | 1,132 | 164,000 | 1,132 |
| 2025-03-28 | 1,201 | 1,225 | 1,184 | 1,195 | 243,100 | 1,195 |
| 2025-03-27 | 1,216 | 1,231 | 1,208 | 1,231 | 335,600 | 1,231 |
| 2025-03-26 | 1,229 | 1,237 | 1,215 | 1,236 | 180,000 | 1,236 |
| 2025-03-25 | 1,235 | 1,235 | 1,216 | 1,226 | 120,400 | 1,226 |
| 2025-03-24 | 1,228 | 1,234 | 1,210 | 1,222 | 160,500 | 1,222 |
| 2025-03-21 | 1,205 | 1,226 | 1,202 | 1,218 | 138,600 | 1,218 |
| 2025-03-19 | 1,162 | 1,220 | 1,162 | 1,220 | 265,400 | 1,220 |
| 2025-03-18 | 1,162 | 1,177 | 1,153 | 1,161 | 87,400 | 1,161 |
| 2025-03-17 | 1,165 | 1,178 | 1,150 | 1,155 | 136,900 | 1,155 |
| 2025-03-14 | 1,158 | 1,166 | 1,144 | 1,161 | 139,200 | 1,161 |
| 2025-03-13 | 1,150 | 1,181 | 1,147 | 1,157 | 141,500 | 1,157 |
| 2025-03-12 | 1,169 | 1,176 | 1,144 | 1,155 | 177,800 | 1,155 |
| 2025-03-11 | 1,120 | 1,168 | 1,104 | 1,159 | 254,400 | 1,159 |
| 2025-03-10 | 1,108 | 1,132 | 1,104 | 1,125 | 167,900 | 1,125 |
| 2025-03-07 | 1,068 | 1,099 | 1,051 | 1,099 | 125,200 | 1,099 |
| 2025-03-06 | 1,076 | 1,097 | 1,076 | 1,081 | 98,100 | 1,081 |
| 2025-03-05 | 1,051 | 1,078 | 1,050 | 1,068 | 105,800 | 1,068 |
| 2025-03-04 | 1,061 | 1,061 | 1,040 | 1,049 | 147,000 | 1,049 |
| 2025-03-03 | 1,091 | 1,091 | 1,071 | 1,071 | 103,900 | 1,071 |
| 2025-02-28 | 1,068 | 1,073 | 1,051 | 1,061 | 162,600 | 1,061 |
| 2025-02-27 | 1,038 | 1,067 | 1,035 | 1,060 | 152,000 | 1,060 |
| 2025-02-26 | 1,041 | 1,041 | 1,019 | 1,041 | 132,100 | 1,041 |
| 2025-02-25 | 1,040 | 1,048 | 1,031 | 1,044 | 101,600 | 1,044 |
| 2025-02-21 | 1,079 | 1,085 | 1,052 | 1,059 | 154,500 | 1,059 |
| 2025-02-20 | 1,108 | 1,118 | 1,076 | 1,084 | 133,300 | 1,084 |
| 2025-02-19 | 1,152 | 1,171 | 1,117 | 1,120 | 145,400 | 1,120 |
| 2025-02-18 | 1,130 | 1,166 | 1,124 | 1,165 | 203,500 | 1,165 |
| 2025-02-17 | 1,127 | 1,156 | 1,125 | 1,132 | 168,800 | 1,132 |
| 2025-02-14 | 1,161 | 1,172 | 1,119 | 1,138 | 376,500 | 1,138 |
| 2025-02-13 | 1,100 | 1,132 | 1,100 | 1,132 | 589,200 | 1,132 |
| 2025-02-12 | 1,027 | 1,035 | 981 | 982 | 313,400 | 982 |
| 2025-02-10 | 991 | 1,014 | 986 | 1,009 | 164,800 | 1,009 |
| 2025-02-07 | 986 | 994 | 968 | 991 | 146,400 | 991 |
| 2025-02-06 | 992 | 1,002 | 988 | 988 | 91,600 | 988 |
| 2025-02-05 | 1,001 | 1,016 | 991 | 992 | 132,000 | 992 |
| 2025-02-04 | 1,006 | 1,009 | 999 | 999 | 70,100 | 999 |
| 2025-02-03 | 1,005 | 1,012 | 992 | 997 | 200,400 | 997 |
| 2025-01-31 | 1,012 | 1,019 | 1,002 | 1,018 | 105,600 | 1,018 |
| 2025-01-30 | 1,003 | 1,025 | 1,003 | 1,015 | 112,600 | 1,015 |
| 2025-01-29 | 1,000 | 1,014 | 995 | 1,010 | 69,800 | 1,010 |
| 2025-01-28 | 1,000 | 1,004 | 993 | 998 | 84,600 | 998 |
| 2025-01-27 | 1,006 | 1,011 | 995 | 1,003 | 103,100 | 1,003 |
| 2025-01-24 | 1,013 | 1,016 | 1,001 | 1,005 | 74,600 | 1,005 |
| 2025-01-23 | 1,023 | 1,023 | 1,004 | 1,016 | 87,800 | 1,016 |
| 2025-01-22 | 1,050 | 1,052 | 1,026 | 1,026 | 105,300 | 1,026 |
| 2025-01-21 | 1,010 | 1,049 | 1,010 | 1,047 | 192,000 | 1,047 |
| 2025-01-20 | 997 | 1,001 | 988 | 989 | 78,400 | 989 |
| 2025-01-17 | 995 | 999 | 983 | 990 | 118,100 | 990 |
| 2025-01-16 | 1,007 | 1,007 | 991 | 997 | 94,800 | 997 |
| 2025-01-15 | 1,013 | 1,019 | 997 | 1,007 | 105,500 | 1,007 |
| 2025-01-14 | 1,020 | 1,032 | 1,008 | 1,020 | 98,200 | 1,020 |
| 2025-01-10 | 1,051 | 1,051 | 1,035 | 1,038 | 101,400 | 1,038 |
| 2025-01-09 | 1,090 | 1,090 | 1,054 | 1,055 | 104,500 | 1,055 |
| 2025-01-08 | 1,091 | 1,100 | 1,078 | 1,093 | 103,300 | 1,093 |
| 2025-01-07 | 1,084 | 1,092 | 1,074 | 1,087 | 130,200 | 1,087 |
| 2025-01-06 | 1,112 | 1,112 | 1,058 | 1,058 | 113,300 | 1,058 |
分割・併合履歴 ： [1997-03-26]1株→1.2株