6018 阪神内燃機工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4,010 | 4,035 | 3,970 | 3,970 | 3,700 | 3,970 |
| 2025-12-04 | 4,140 | 4,140 | 3,980 | 4,010 | 14,900 | 4,010 |
| 2025-12-03 | 3,950 | 4,160 | 3,945 | 4,140 | 19,100 | 4,140 |
| 2025-12-02 | 3,965 | 4,000 | 3,915 | 3,950 | 7,400 | 3,950 |
| 2025-12-01 | 4,205 | 4,205 | 3,965 | 3,965 | 23,200 | 3,965 |
| 2025-11-28 | 3,920 | 4,205 | 3,920 | 4,185 | 38,800 | 4,185 |
| 2025-11-27 | 3,860 | 3,985 | 3,860 | 3,940 | 16,800 | 3,940 |
| 2025-11-26 | 3,685 | 3,880 | 3,685 | 3,835 | 24,000 | 3,835 |
| 2025-11-25 | 3,750 | 3,750 | 3,635 | 3,685 | 10,300 | 3,685 |
| 2025-11-21 | 3,665 | 3,695 | 3,595 | 3,680 | 18,600 | 3,680 |
| 2025-11-20 | 3,625 | 3,745 | 3,590 | 3,735 | 19,600 | 3,735 |
| 2025-11-19 | 3,675 | 3,675 | 3,465 | 3,555 | 26,100 | 3,555 |
| 2025-11-18 | 3,810 | 3,810 | 3,595 | 3,630 | 12,600 | 3,630 |
| 2025-11-17 | 3,785 | 3,875 | 3,755 | 3,810 | 10,100 | 3,810 |
| 2025-11-14 | 3,795 | 3,880 | 3,765 | 3,790 | 16,000 | 3,790 |
| 2025-11-13 | 3,845 | 3,925 | 3,700 | 3,865 | 20,400 | 3,865 |
| 2025-11-12 | 3,700 | 3,865 | 3,625 | 3,840 | 33,300 | 3,840 |
| 2025-11-11 | 3,680 | 3,730 | 3,610 | 3,700 | 35,400 | 3,700 |
| 2025-11-10 | 3,615 | 3,655 | 3,510 | 3,610 | 28,900 | 3,610 |
| 2025-11-07 | 3,560 | 3,610 | 3,445 | 3,545 | 37,800 | 3,545 |
| 2025-11-06 | 3,620 | 3,645 | 3,530 | 3,610 | 23,500 | 3,610 |
| 2025-11-05 | 3,695 | 3,695 | 3,380 | 3,620 | 41,000 | 3,620 |
| 2025-11-04 | 3,795 | 3,915 | 3,710 | 3,715 | 42,700 | 3,715 |
| 2025-10-31 | 3,695 | 3,790 | 3,640 | 3,790 | 42,900 | 3,790 |
| 2025-10-30 | 3,575 | 3,700 | 3,555 | 3,655 | 22,900 | 3,655 |
| 2025-10-29 | 3,705 | 3,775 | 3,580 | 3,590 | 43,800 | 3,590 |
| 2025-10-28 | 3,780 | 4,075 | 3,665 | 3,730 | 122,100 | 3,730 |
| 2025-10-27 | 3,850 | 3,850 | 3,605 | 3,755 | 75,300 | 3,755 |
| 2025-10-24 | 3,335 | 3,525 | 3,335 | 3,500 | 27,100 | 3,500 |
| 2025-10-23 | 3,290 | 3,415 | 3,285 | 3,315 | 30,100 | 3,315 |
| 2025-10-22 | 3,205 | 3,265 | 3,175 | 3,265 | 4,700 | 3,265 |
| 2025-10-21 | 3,215 | 3,230 | 3,160 | 3,180 | 26,700 | 3,180 |
| 2025-10-20 | 3,205 | 3,220 | 3,160 | 3,220 | 5,500 | 3,220 |
| 2025-10-17 | 3,165 | 3,190 | 3,125 | 3,155 | 11,500 | 3,155 |
| 2025-10-16 | 3,260 | 3,260 | 3,155 | 3,165 | 17,900 | 3,165 |
| 2025-10-15 | 3,290 | 3,295 | 3,230 | 3,230 | 11,700 | 3,230 |
| 2025-10-14 | 3,310 | 3,325 | 3,235 | 3,290 | 7,200 | 3,290 |
| 2025-10-10 | 3,400 | 3,400 | 3,210 | 3,335 | 9,500 | 3,335 |
| 2025-10-09 | 3,435 | 3,450 | 3,365 | 3,420 | 12,900 | 3,420 |
| 2025-10-08 | 3,330 | 3,430 | 3,300 | 3,410 | 9,900 | 3,410 |
| 2025-10-07 | 3,335 | 3,375 | 3,295 | 3,300 | 5,100 | 3,300 |
| 2025-10-06 | 3,290 | 3,335 | 3,230 | 3,335 | 14,400 | 3,335 |
| 2025-10-03 | 3,130 | 3,240 | 3,130 | 3,180 | 10,200 | 3,180 |
| 2025-10-02 | 3,140 | 3,250 | 3,125 | 3,160 | 4,100 | 3,160 |
| 2025-10-01 | 3,215 | 3,230 | 3,130 | 3,150 | 8,100 | 3,150 |
| 2025-09-30 | 3,315 | 3,325 | 3,215 | 3,285 | 17,300 | 3,285 |
| 2025-09-29 | 3,195 | 3,315 | 3,195 | 3,285 | 9,600 | 3,285 |
| 2025-09-26 | 3,245 | 3,280 | 3,170 | 3,185 | 9,800 | 3,185 |
| 2025-09-25 | 3,255 | 3,255 | 3,210 | 3,240 | 2,600 | 3,240 |
| 2025-09-24 | 3,265 | 3,305 | 3,160 | 3,265 | 16,700 | 3,265 |
| 2025-09-22 | 3,235 | 3,255 | 3,170 | 3,215 | 11,500 | 3,215 |
| 2025-09-19 | 3,125 | 3,230 | 3,120 | 3,205 | 15,200 | 3,205 |
| 2025-09-18 | 3,145 | 3,170 | 3,115 | 3,120 | 6,400 | 3,120 |
| 2025-09-17 | 3,155 | 3,180 | 3,105 | 3,125 | 3,600 | 3,125 |
| 2025-09-16 | 3,155 | 3,215 | 3,120 | 3,155 | 11,300 | 3,155 |
| 2025-09-12 | 3,150 | 3,150 | 3,105 | 3,145 | 6,200 | 3,145 |
| 2025-09-11 | 3,160 | 3,200 | 3,100 | 3,105 | 5,900 | 3,105 |
| 2025-09-10 | 3,160 | 3,185 | 3,100 | 3,135 | 6,300 | 3,135 |
| 2025-09-09 | 3,115 | 3,195 | 3,115 | 3,140 | 11,400 | 3,140 |
| 2025-09-08 | 3,065 | 3,135 | 3,025 | 3,105 | 19,100 | 3,105 |
| 2025-09-05 | 3,090 | 3,170 | 3,055 | 3,055 | 15,700 | 3,055 |
| 2025-09-04 | 3,025 | 3,120 | 3,025 | 3,065 | 9,100 | 3,065 |
| 2025-09-03 | 3,005 | 3,115 | 3,000 | 3,010 | 23,100 | 3,010 |
| 2025-09-02 | 3,130 | 3,155 | 3,045 | 3,075 | 19,500 | 3,075 |
| 2025-09-01 | 3,245 | 3,245 | 3,110 | 3,125 | 12,900 | 3,125 |
| 2025-08-29 | 3,225 | 3,335 | 3,225 | 3,280 | 10,100 | 3,280 |
| 2025-08-28 | 3,180 | 3,230 | 3,180 | 3,195 | 1,400 | 3,195 |
| 2025-08-27 | 3,245 | 3,295 | 3,175 | 3,180 | 4,100 | 3,180 |
| 2025-08-26 | 3,285 | 3,360 | 3,230 | 3,245 | 13,100 | 3,245 |
| 2025-08-25 | 3,175 | 3,275 | 3,150 | 3,275 | 14,500 | 3,275 |
| 2025-08-22 | 3,120 | 3,190 | 3,110 | 3,120 | 6,800 | 3,120 |
| 2025-08-21 | 3,140 | 3,160 | 3,100 | 3,120 | 7,200 | 3,120 |
| 2025-08-20 | 3,225 | 3,230 | 3,130 | 3,140 | 10,800 | 3,140 |
| 2025-08-19 | 3,205 | 3,235 | 3,165 | 3,225 | 13,400 | 3,225 |
| 2025-08-18 | 3,120 | 3,260 | 3,120 | 3,190 | 14,500 | 3,190 |
| 2025-08-15 | 3,125 | 3,130 | 3,060 | 3,075 | 9,400 | 3,075 |
| 2025-08-14 | 3,110 | 3,140 | 3,040 | 3,115 | 20,300 | 3,115 |
| 2025-08-13 | 3,175 | 3,190 | 3,060 | 3,150 | 16,400 | 3,150 |
| 2025-08-12 | 3,055 | 3,205 | 3,055 | 3,105 | 31,100 | 3,105 |
| 2025-08-08 | 3,060 | 3,060 | 2,977 | 3,000 | 15,400 | 3,000 |
| 2025-08-07 | 3,025 | 3,125 | 3,020 | 3,060 | 16,200 | 3,060 |
| 2025-08-06 | 2,987 | 3,025 | 2,984 | 3,015 | 22,400 | 3,015 |
| 2025-08-05 | 2,960 | 3,020 | 2,930 | 2,982 | 71,200 | 2,982 |
| 2025-08-04 | 3,120 | 3,270 | 3,120 | 3,240 | 36,700 | 3,240 |
| 2025-08-01 | 3,160 | 3,200 | 3,120 | 3,120 | 13,700 | 3,120 |
| 2025-07-31 | 3,030 | 3,185 | 3,030 | 3,165 | 15,800 | 3,165 |
| 2025-07-30 | 2,985 | 3,020 | 2,985 | 3,020 | 2,200 | 3,020 |
| 2025-07-29 | 3,030 | 3,035 | 2,983 | 2,985 | 5,000 | 2,985 |
| 2025-07-28 | 3,030 | 3,055 | 3,015 | 3,025 | 3,100 | 3,025 |
| 2025-07-25 | 3,020 | 3,070 | 3,015 | 3,070 | 4,900 | 3,070 |
| 2025-07-24 | 3,055 | 3,070 | 2,986 | 3,055 | 8,000 | 3,055 |
| 2025-07-23 | 3,110 | 3,110 | 2,985 | 3,055 | 14,100 | 3,055 |
| 2025-07-22 | 2,970 | 3,085 | 2,970 | 3,085 | 9,100 | 3,085 |
| 2025-07-18 | 3,085 | 3,085 | 2,962 | 2,962 | 6,300 | 2,962 |
| 2025-07-17 | 2,971 | 3,095 | 2,971 | 3,065 | 10,200 | 3,065 |
| 2025-07-16 | 3,015 | 3,045 | 2,950 | 2,952 | 11,500 | 2,952 |
| 2025-07-15 | 2,966 | 3,040 | 2,939 | 2,998 | 7,600 | 2,998 |
| 2025-07-14 | 2,952 | 2,967 | 2,933 | 2,935 | 5,600 | 2,935 |
| 2025-07-11 | 3,025 | 3,040 | 2,894 | 2,950 | 10,700 | 2,950 |
| 2025-07-10 | 3,135 | 3,135 | 2,990 | 3,020 | 13,700 | 3,020 |
| 2025-07-09 | 3,045 | 3,070 | 2,980 | 3,065 | 11,200 | 3,065 |
| 2025-07-08 | 2,923 | 3,100 | 2,923 | 3,015 | 20,000 | 3,015 |
| 2025-07-07 | 3,095 | 3,100 | 2,890 | 2,923 | 15,700 | 2,923 |
| 2025-07-04 | 3,145 | 3,200 | 3,000 | 3,025 | 10,400 | 3,025 |
| 2025-07-03 | 3,130 | 3,370 | 3,055 | 3,075 | 12,800 | 3,075 |
| 2025-07-02 | 3,120 | 3,265 | 3,010 | 3,130 | 17,000 | 3,130 |
| 2025-07-01 | 3,325 | 3,480 | 3,155 | 3,170 | 13,200 | 3,170 |
| 2025-06-30 | 3,500 | 3,710 | 3,205 | 3,345 | 31,700 | 3,345 |
| 2025-06-27 | 3,590 | 3,680 | 3,360 | 3,445 | 30,200 | 3,445 |
| 2025-06-26 | 3,900 | 4,325 | 3,455 | 3,590 | 107,000 | 3,590 |
| 2025-06-25 | 3,470 | 3,690 | 3,460 | 3,690 | 26,800 | 3,690 |
| 2025-06-24 | 3,370 | 3,430 | 3,200 | 3,400 | 14,800 | 3,400 |
| 2025-06-23 | 3,295 | 3,465 | 3,110 | 3,365 | 15,600 | 3,365 |
| 2025-06-20 | 3,065 | 3,330 | 2,931 | 3,225 | 22,200 | 3,225 |
| 2025-06-19 | 3,030 | 3,085 | 2,980 | 3,065 | 2,700 | 3,065 |
| 2025-06-18 | 2,935 | 3,025 | 2,931 | 2,998 | 4,000 | 2,998 |
| 2025-06-17 | 3,010 | 3,045 | 2,896 | 3,000 | 6,400 | 3,000 |
| 2025-06-16 | 3,100 | 3,100 | 3,015 | 3,065 | 2,200 | 3,065 |
| 2025-06-13 | 3,225 | 3,225 | 3,050 | 3,080 | 3,300 | 3,080 |
| 2025-06-12 | 3,175 | 3,245 | 3,155 | 3,225 | 3,700 | 3,225 |
| 2025-06-11 | 3,275 | 3,275 | 3,085 | 3,175 | 9,900 | 3,175 |
| 2025-06-10 | 3,035 | 3,250 | 3,035 | 3,245 | 12,500 | 3,245 |
| 2025-06-09 | 3,170 | 3,245 | 2,970 | 3,005 | 8,000 | 3,005 |
| 2025-06-06 | 2,930 | 3,100 | 2,913 | 3,100 | 10,200 | 3,100 |
| 2025-06-05 | 2,899 | 2,927 | 2,810 | 2,918 | 2,900 | 2,918 |
| 2025-06-04 | 2,824 | 2,899 | 2,794 | 2,899 | 2,900 | 2,899 |
| 2025-06-03 | 2,886 | 2,887 | 2,743 | 2,790 | 3,300 | 2,790 |
| 2025-06-02 | 2,880 | 2,880 | 2,822 | 2,874 | 3,500 | 2,874 |
| 2025-05-30 | 2,764 | 2,918 | 2,764 | 2,884 | 7,600 | 2,884 |
| 2025-05-29 | 2,800 | 2,800 | 2,750 | 2,753 | 300 | 2,753 |
| 2025-05-28 | 2,778 | 2,800 | 2,702 | 2,800 | 4,200 | 2,800 |
| 2025-05-27 | 2,735 | 2,765 | 2,711 | 2,765 | 2,500 | 2,765 |
| 2025-05-26 | 2,677 | 2,739 | 2,661 | 2,710 | 2,500 | 2,710 |
| 2025-05-23 | 2,647 | 2,659 | 2,571 | 2,659 | 2,800 | 2,659 |
| 2025-05-22 | 2,629 | 2,635 | 2,579 | 2,635 | 600 | 2,635 |
| 2025-05-21 | 2,501 | 2,637 | 2,501 | 2,632 | 2,900 | 2,632 |
| 2025-05-20 | 2,512 | 2,562 | 2,483 | 2,501 | 1,500 | 2,501 |
| 2025-05-19 | 2,605 | 2,605 | 2,505 | 2,507 | 1,800 | 2,507 |
| 2025-05-16 | 2,659 | 2,688 | 2,505 | 2,605 | 4,200 | 2,605 |
| 2025-05-15 | 2,552 | 2,640 | 2,552 | 2,630 | 4,300 | 2,630 |
| 2025-05-14 | 2,507 | 2,571 | 2,500 | 2,571 | 5,100 | 2,571 |
| 2025-05-13 | 2,540 | 2,552 | 2,489 | 2,534 | 6,400 | 2,534 |
| 2025-05-12 | 2,489 | 2,589 | 2,489 | 2,589 | 4,600 | 2,589 |
| 2025-05-09 | 2,514 | 2,539 | 2,509 | 2,539 | 1,500 | 2,539 |
| 2025-05-08 | 2,518 | 2,518 | 2,500 | 2,506 | 500 | 2,506 |
| 2025-05-07 | 2,485 | 2,526 | 2,431 | 2,518 | 3,300 | 2,518 |
| 2025-05-02 | 2,500 | 2,529 | 2,475 | 2,479 | 3,300 | 2,479 |
| 2025-05-01 | 2,358 | 2,488 | 2,322 | 2,461 | 13,900 | 2,461 |
| 2025-04-30 | 2,348 | 2,420 | 2,347 | 2,358 | 3,200 | 2,358 |
| 2025-04-28 | 2,390 | 2,417 | 2,312 | 2,322 | 6,600 | 2,322 |
| 2025-04-25 | 2,329 | 2,340 | 2,266 | 2,340 | 3,400 | 2,340 |
| 2025-04-24 | 2,337 | 2,339 | 2,322 | 2,323 | 1,500 | 2,323 |
| 2025-04-23 | 2,335 | 2,335 | 2,324 | 2,324 | 1,500 | 2,324 |
| 2025-04-22 | 2,235 | 2,294 | 2,235 | 2,292 | 1,500 | 2,292 |
| 2025-04-21 | 2,296 | 2,296 | 2,242 | 2,245 | 1,700 | 2,245 |
| 2025-04-18 | 2,272 | 2,281 | 2,272 | 2,281 | 500 | 2,281 |
| 2025-04-17 | 2,241 | 2,258 | 2,208 | 2,257 | 2,900 | 2,257 |
| 2025-04-16 | 2,198 | 2,201 | 2,197 | 2,201 | 1,100 | 2,201 |
| 2025-04-15 | 2,134 | 2,192 | 2,134 | 2,192 | 3,300 | 2,192 |
| 2025-04-14 | 2,075 | 2,112 | 2,062 | 2,074 | 1,500 | 2,074 |
| 2025-04-11 | 2,052 | 2,099 | 2,000 | 2,099 | 5,700 | 2,099 |
| 2025-04-10 | 2,100 | 2,165 | 2,100 | 2,101 | 2,400 | 2,101 |
| 2025-04-09 | 2,009 | 2,027 | 2,001 | 2,027 | 3,900 | 2,027 |
| 2025-04-08 | 2,080 | 2,170 | 2,069 | 2,109 | 10,100 | 2,109 |
| 2025-04-07 | 1,999 | 2,090 | 1,998 | 2,070 | 4,600 | 2,070 |
| 2025-04-04 | 2,201 | 2,203 | 2,102 | 2,200 | 20,400 | 2,200 |
| 2025-04-03 | 2,256 | 2,269 | 2,241 | 2,241 | 1,700 | 2,241 |
| 2025-04-02 | 2,313 | 2,313 | 2,289 | 2,304 | 400 | 2,304 |
| 2025-04-01 | 2,370 | 2,370 | 2,353 | 2,360 | 400 | 2,360 |
| 2025-03-31 | 2,295 | 2,345 | 2,235 | 2,320 | 15,600 | 2,320 |
| 2025-03-28 | 2,322 | 2,345 | 2,322 | 2,345 | 300 | 2,345 |
| 2025-03-27 | 2,380 | 2,380 | 2,380 | 2,380 | 200 | 2,380 |
| 2025-03-26 | 2,384 | 2,395 | 2,382 | 2,383 | 400 | 2,383 |
| 2025-03-25 | 2,421 | 2,434 | 2,421 | 2,434 | 300 | 2,434 |
| 2025-03-24 | 2,440 | 2,440 | 2,397 | 2,429 | 2,000 | 2,429 |
| 2025-03-21 | 2,410 | 2,449 | 2,410 | 2,444 | 1,400 | 2,444 |
| 2025-03-19 | 2,409 | 2,409 | 2,380 | 2,409 | 1,200 | 2,409 |
| 2025-03-18 | 2,312 | 2,435 | 2,312 | 2,414 | 2,600 | 2,414 |
| 2025-03-17 | 2,321 | 2,339 | 2,251 | 2,312 | 3,200 | 2,312 |
| 2025-03-14 | 2,321 | 2,321 | 2,271 | 2,271 | 500 | 2,271 |
| 2025-03-13 | 2,291 | 2,291 | 2,277 | 2,277 | 300 | 2,277 |
| 2025-03-12 | 2,241 | 2,241 | 2,241 | 2,241 | 100 | 2,241 |
| 2025-03-11 | 2,263 | 2,263 | 2,238 | 2,260 | 800 | 2,260 |
| 2025-03-10 | 2,263 | 2,263 | 2,263 | 2,263 | 100 | 2,263 |
| 2025-03-07 | 2,263 | 2,263 | 2,263 | 2,263 | 300 | 2,263 |
| 2025-03-06 | 2,284 | 2,310 | 2,284 | 2,300 | 600 | 2,300 |
| 2025-03-05 | 2,236 | 2,291 | 2,236 | 2,272 | 600 | 2,272 |
| 2025-03-04 | 2,308 | 2,308 | 2,230 | 2,231 | 2,200 | 2,231 |
| 2025-03-03 | 2,291 | 2,291 | 2,291 | 2,291 | 100 | 2,291 |
| 2025-02-28 | 2,231 | 2,241 | 2,230 | 2,241 | 400 | 2,241 |
| 2025-02-27 | 2,238 | 2,246 | 2,238 | 2,241 | 800 | 2,241 |
| 2025-02-26 | 2,245 | 2,250 | 2,240 | 2,240 | 1,300 | 2,240 |
| 2025-02-25 | 2,299 | 2,299 | 2,242 | 2,243 | 2,400 | 2,243 |
| 2025-02-21 | 2,309 | 2,314 | 2,300 | 2,300 | 500 | 2,300 |
| 2025-02-20 | 2,314 | 2,314 | 2,314 | 2,314 | 100 | 2,314 |
| 2025-02-19 | 2,319 | 2,319 | 2,315 | 2,315 | 400 | 2,315 |
| 2025-02-18 | 2,282 | 2,319 | 2,282 | 2,319 | 300 | 2,319 |
| 2025-02-17 | 2,303 | 2,344 | 2,301 | 2,302 | 1,900 | 2,302 |
| 2025-02-14 | 2,309 | 2,309 | 2,220 | 2,286 | 2,900 | 2,286 |
| 2025-02-13 | 2,268 | 2,296 | 2,268 | 2,291 | 1,000 | 2,291 |
| 2025-02-12 | 2,270 | 2,393 | 2,265 | 2,279 | 1,900 | 2,279 |
| 2025-02-10 | 2,240 | 2,272 | 2,240 | 2,272 | 1,800 | 2,272 |
| 2025-02-07 | 2,255 | 2,275 | 2,249 | 2,275 | 1,700 | 2,275 |
| 2025-02-06 | 2,272 | 2,304 | 2,221 | 2,241 | 6,800 | 2,241 |
| 2025-02-05 | 2,371 | 2,372 | 2,252 | 2,281 | 7,200 | 2,281 |
| 2025-02-04 | 2,425 | 2,485 | 2,280 | 2,381 | 16,700 | 2,381 |
| 2025-02-03 | 2,599 | 2,600 | 2,538 | 2,600 | 7,900 | 2,600 |
| 2025-01-31 | 2,638 | 2,638 | 2,513 | 2,620 | 8,400 | 2,620 |
| 2025-01-30 | 2,494 | 2,629 | 2,465 | 2,589 | 17,500 | 2,589 |
| 2025-01-29 | 2,303 | 2,520 | 2,303 | 2,418 | 8,500 | 2,418 |
| 2025-01-28 | 2,251 | 2,253 | 2,251 | 2,253 | 300 | 2,253 |
| 2025-01-27 | 2,268 | 2,268 | 2,236 | 2,251 | 1,800 | 2,251 |
| 2025-01-24 | 2,231 | 2,277 | 2,231 | 2,268 | 600 | 2,268 |
| 2025-01-23 | 2,250 | 2,250 | 2,240 | 2,241 | 1,700 | 2,241 |
| 2025-01-22 | 2,249 | 2,249 | 2,249 | 2,249 | 300 | 2,249 |
| 2025-01-21 | 2,213 | 2,238 | 2,213 | 2,238 | 300 | 2,238 |
| 2025-01-20 | 2,213 | 2,230 | 2,208 | 2,213 | 1,100 | 2,213 |
| 2025-01-17 | 2,200 | 2,201 | 2,199 | 2,200 | 1,400 | 2,200 |
| 2025-01-16 | 2,202 | 2,208 | 2,199 | 2,200 | 2,200 | 2,200 |
| 2025-01-15 | 2,202 | 2,209 | 2,189 | 2,202 | 2,700 | 2,202 |
| 2025-01-14 | 2,202 | 2,203 | 2,199 | 2,202 | 1,500 | 2,202 |
| 2025-01-10 | 2,217 | 2,217 | 2,200 | 2,202 | 1,000 | 2,202 |
| 2025-01-09 | 2,217 | 2,217 | 2,217 | 2,217 | 400 | 2,217 |
| 2025-01-08 | 2,219 | 2,250 | 2,219 | 2,224 | 1,100 | 2,224 |
| 2025-01-07 | 2,242 | 2,242 | 2,215 | 2,215 | 500 | 2,215 |
| 2025-01-06 | 2,191 | 2,250 | 2,186 | 2,242 | 1,700 | 2,242 |
分割・併合履歴 ： [2017-09-27]1株→0.2株