6149 (株)小田原エンジニアリング 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 | 2,372 | 2,389 | 2,357 | 2,367 | 13,700 | 2,367 |
| 2025-12-09 | 2,380 | 2,416 | 2,359 | 2,383 | 14,700 | 2,383 |
| 2025-12-08 | 2,346 | 2,394 | 2,344 | 2,394 | 11,100 | 2,394 |
| 2025-12-05 | 2,357 | 2,369 | 2,346 | 2,346 | 11,000 | 2,346 |
| 2025-12-04 | 2,350 | 2,407 | 2,347 | 2,358 | 21,800 | 2,358 |
| 2025-12-03 | 2,375 | 2,432 | 2,346 | 2,346 | 19,900 | 2,346 |
| 2025-12-02 | 2,407 | 2,418 | 2,374 | 2,393 | 26,400 | 2,393 |
| 2025-12-01 | 2,384 | 2,399 | 2,352 | 2,381 | 16,000 | 2,381 |
| 2025-11-28 | 2,322 | 2,359 | 2,322 | 2,359 | 11,500 | 2,359 |
| 2025-11-27 | 2,302 | 2,332 | 2,302 | 2,323 | 17,200 | 2,323 |
| 2025-11-26 | 2,258 | 2,310 | 2,258 | 2,309 | 9,800 | 2,309 |
| 2025-11-25 | 2,284 | 2,287 | 2,240 | 2,258 | 49,900 | 2,258 |
| 2025-11-21 | 2,271 | 2,275 | 2,242 | 2,260 | 22,900 | 2,260 |
| 2025-11-20 | 2,286 | 2,322 | 2,264 | 2,288 | 28,200 | 2,288 |
| 2025-11-19 | 2,287 | 2,315 | 2,244 | 2,255 | 34,400 | 2,255 |
| 2025-11-18 | 2,333 | 2,344 | 2,283 | 2,288 | 40,600 | 2,288 |
| 2025-11-17 | 2,401 | 2,404 | 2,335 | 2,355 | 55,600 | 2,355 |
| 2025-11-14 | 2,344 | 2,419 | 2,275 | 2,405 | 116,700 | 2,405 |
| 2025-11-13 | 2,615 | 2,630 | 2,532 | 2,544 | 61,000 | 2,544 |
| 2025-11-12 | 2,530 | 2,589 | 2,520 | 2,577 | 17,100 | 2,577 |
| 2025-11-11 | 2,558 | 2,593 | 2,507 | 2,535 | 22,100 | 2,535 |
| 2025-11-10 | 2,583 | 2,613 | 2,551 | 2,558 | 17,800 | 2,558 |
| 2025-11-07 | 2,579 | 2,585 | 2,535 | 2,584 | 26,000 | 2,584 |
| 2025-11-06 | 2,540 | 2,625 | 2,540 | 2,613 | 25,700 | 2,613 |
| 2025-11-05 | 2,580 | 2,580 | 2,450 | 2,524 | 25,800 | 2,524 |
| 2025-11-04 | 2,590 | 2,617 | 2,556 | 2,580 | 19,900 | 2,580 |
| 2025-10-31 | 2,574 | 2,587 | 2,546 | 2,587 | 29,500 | 2,587 |
| 2025-10-30 | 2,541 | 2,581 | 2,530 | 2,560 | 21,700 | 2,560 |
| 2025-10-29 | 2,650 | 2,657 | 2,522 | 2,541 | 25,600 | 2,541 |
| 2025-10-28 | 2,659 | 2,730 | 2,604 | 2,612 | 37,900 | 2,612 |
| 2025-10-27 | 2,588 | 2,651 | 2,582 | 2,648 | 30,700 | 2,648 |
| 2025-10-24 | 2,544 | 2,627 | 2,544 | 2,570 | 36,300 | 2,570 |
| 2025-10-23 | 2,493 | 2,557 | 2,478 | 2,541 | 39,800 | 2,541 |
| 2025-10-22 | 2,482 | 2,518 | 2,460 | 2,501 | 35,200 | 2,501 |
| 2025-10-21 | 2,542 | 2,542 | 2,481 | 2,482 | 28,900 | 2,482 |
| 2025-10-20 | 2,476 | 2,556 | 2,467 | 2,542 | 50,500 | 2,542 |
| 2025-10-17 | 2,541 | 2,550 | 2,476 | 2,476 | 35,200 | 2,476 |
| 2025-10-16 | 2,596 | 2,628 | 2,558 | 2,568 | 28,000 | 2,568 |
| 2025-10-15 | 2,533 | 2,596 | 2,533 | 2,596 | 17,200 | 2,596 |
| 2025-10-14 | 2,506 | 2,545 | 2,490 | 2,517 | 59,100 | 2,517 |
| 2025-10-10 | 2,646 | 2,660 | 2,560 | 2,570 | 47,200 | 2,570 |
| 2025-10-09 | 2,720 | 2,730 | 2,673 | 2,696 | 25,800 | 2,696 |
| 2025-10-08 | 2,646 | 2,686 | 2,605 | 2,677 | 52,200 | 2,677 |
| 2025-10-07 | 2,769 | 2,770 | 2,679 | 2,679 | 42,100 | 2,679 |
| 2025-10-06 | 2,779 | 2,792 | 2,727 | 2,770 | 40,000 | 2,770 |
| 2025-10-03 | 2,709 | 2,742 | 2,693 | 2,717 | 29,300 | 2,717 |
| 2025-10-02 | 2,610 | 2,726 | 2,610 | 2,710 | 63,700 | 2,710 |
| 2025-10-01 | 2,872 | 2,906 | 2,610 | 2,626 | 158,600 | 2,626 |
| 2025-09-30 | 2,920 | 2,920 | 2,886 | 2,895 | 37,800 | 2,895 |
| 2025-09-29 | 2,915 | 2,950 | 2,900 | 2,940 | 38,200 | 2,940 |
| 2025-09-26 | 2,848 | 2,936 | 2,825 | 2,904 | 34,000 | 2,904 |
| 2025-09-25 | 2,935 | 2,935 | 2,882 | 2,890 | 42,100 | 2,890 |
| 2025-09-24 | 2,807 | 2,942 | 2,801 | 2,934 | 80,000 | 2,934 |
| 2025-09-22 | 2,797 | 2,852 | 2,769 | 2,820 | 43,300 | 2,820 |
| 2025-09-19 | 2,819 | 2,838 | 2,742 | 2,778 | 72,500 | 2,778 |
| 2025-09-18 | 2,725 | 2,819 | 2,720 | 2,819 | 37,300 | 2,819 |
| 2025-09-17 | 2,760 | 2,762 | 2,713 | 2,725 | 31,800 | 2,725 |
| 2025-09-16 | 2,720 | 2,773 | 2,690 | 2,762 | 37,200 | 2,762 |
| 2025-09-12 | 2,689 | 2,721 | 2,676 | 2,719 | 32,300 | 2,719 |
| 2025-09-11 | 2,670 | 2,709 | 2,651 | 2,683 | 22,600 | 2,683 |
| 2025-09-10 | 2,663 | 2,710 | 2,646 | 2,667 | 29,100 | 2,667 |
| 2025-09-09 | 2,629 | 2,680 | 2,606 | 2,643 | 38,900 | 2,643 |
| 2025-09-08 | 2,608 | 2,646 | 2,588 | 2,620 | 48,000 | 2,620 |
| 2025-09-05 | 2,590 | 2,630 | 2,550 | 2,581 | 54,900 | 2,581 |
| 2025-09-04 | 2,508 | 2,608 | 2,487 | 2,590 | 61,300 | 2,590 |
| 2025-09-03 | 2,395 | 2,497 | 2,390 | 2,485 | 54,100 | 2,485 |
| 2025-09-02 | 2,338 | 2,400 | 2,338 | 2,397 | 40,500 | 2,397 |
| 2025-09-01 | 2,341 | 2,372 | 2,325 | 2,338 | 44,300 | 2,338 |
| 2025-08-29 | 2,352 | 2,372 | 2,331 | 2,350 | 16,600 | 2,350 |
| 2025-08-28 | 2,334 | 2,360 | 2,331 | 2,352 | 17,000 | 2,352 |
| 2025-08-27 | 2,370 | 2,370 | 2,340 | 2,340 | 13,200 | 2,340 |
| 2025-08-26 | 2,347 | 2,371 | 2,338 | 2,353 | 21,000 | 2,353 |
| 2025-08-25 | 2,330 | 2,378 | 2,324 | 2,340 | 41,000 | 2,340 |
| 2025-08-22 | 2,295 | 2,317 | 2,291 | 2,317 | 17,200 | 2,317 |
| 2025-08-21 | 2,293 | 2,323 | 2,284 | 2,303 | 25,800 | 2,303 |
| 2025-08-20 | 2,336 | 2,336 | 2,299 | 2,317 | 34,300 | 2,317 |
| 2025-08-19 | 2,355 | 2,355 | 2,311 | 2,335 | 43,400 | 2,335 |
| 2025-08-18 | 2,348 | 2,363 | 2,332 | 2,363 | 47,100 | 2,363 |
| 2025-08-15 | 2,275 | 2,310 | 2,250 | 2,303 | 53,800 | 2,303 |
| 2025-08-14 | 2,325 | 2,327 | 2,189 | 2,230 | 111,100 | 2,230 |
| 2025-08-13 | 2,389 | 2,389 | 2,243 | 2,322 | 355,200 | 2,322 |
| 2025-08-12 | 2,000 | 2,020 | 1,968 | 1,999 | 48,000 | 1,999 |
| 2025-08-08 | 1,977 | 1,978 | 1,963 | 1,963 | 4,200 | 1,963 |
| 2025-08-07 | 1,975 | 1,987 | 1,970 | 1,977 | 11,400 | 1,977 |
| 2025-08-06 | 1,980 | 1,989 | 1,975 | 1,976 | 6,100 | 1,976 |
| 2025-08-05 | 1,990 | 1,991 | 1,981 | 1,981 | 4,800 | 1,981 |
| 2025-08-04 | 1,956 | 2,010 | 1,956 | 1,990 | 10,900 | 1,990 |
| 2025-08-01 | 1,997 | 2,005 | 1,993 | 1,993 | 5,500 | 1,993 |
| 2025-07-31 | 1,981 | 2,002 | 1,981 | 2,002 | 7,300 | 2,002 |
| 2025-07-30 | 1,977 | 1,989 | 1,946 | 1,989 | 13,000 | 1,989 |
| 2025-07-29 | 1,968 | 1,968 | 1,904 | 1,964 | 5,600 | 1,964 |
| 2025-07-28 | 1,976 | 1,976 | 1,955 | 1,970 | 5,100 | 1,970 |
| 2025-07-25 | 1,992 | 1,992 | 1,966 | 1,972 | 6,200 | 1,972 |
| 2025-07-24 | 1,955 | 1,992 | 1,955 | 1,992 | 7,800 | 1,992 |
| 2025-07-23 | 1,913 | 1,955 | 1,913 | 1,950 | 16,600 | 1,950 |
| 2025-07-22 | 1,911 | 1,920 | 1,899 | 1,914 | 17,000 | 1,914 |
| 2025-07-18 | 1,898 | 1,900 | 1,885 | 1,885 | 4,500 | 1,885 |
| 2025-07-17 | 1,906 | 1,920 | 1,891 | 1,898 | 10,900 | 1,898 |
| 2025-07-16 | 1,905 | 1,908 | 1,891 | 1,907 | 3,400 | 1,907 |
| 2025-07-15 | 1,902 | 1,950 | 1,902 | 1,914 | 4,100 | 1,914 |
| 2025-07-14 | 1,913 | 1,928 | 1,899 | 1,908 | 5,300 | 1,908 |
| 2025-07-11 | 1,932 | 1,932 | 1,920 | 1,920 | 6,300 | 1,920 |
| 2025-07-10 | 1,922 | 1,929 | 1,920 | 1,925 | 3,100 | 1,925 |
| 2025-07-09 | 1,930 | 1,931 | 1,920 | 1,922 | 11,400 | 1,922 |
| 2025-07-08 | 1,905 | 1,930 | 1,901 | 1,930 | 9,000 | 1,930 |
| 2025-07-07 | 1,961 | 1,961 | 1,912 | 1,912 | 11,900 | 1,912 |
| 2025-07-04 | 1,935 | 1,970 | 1,928 | 1,961 | 12,900 | 1,961 |
| 2025-07-03 | 1,947 | 1,947 | 1,920 | 1,935 | 10,400 | 1,935 |
| 2025-07-02 | 1,951 | 1,961 | 1,931 | 1,952 | 5,100 | 1,952 |
| 2025-07-01 | 1,979 | 1,980 | 1,951 | 1,956 | 24,400 | 1,956 |
| 2025-06-30 | 1,995 | 2,021 | 1,980 | 2,000 | 17,300 | 2,000 |
| 2025-06-27 | 1,960 | 1,994 | 1,960 | 1,994 | 15,600 | 1,994 |
| 2025-06-26 | 1,959 | 1,961 | 1,951 | 1,954 | 3,000 | 1,954 |
| 2025-06-25 | 1,947 | 1,961 | 1,930 | 1,961 | 5,900 | 1,961 |
| 2025-06-24 | 1,970 | 1,979 | 1,939 | 1,947 | 5,100 | 1,947 |
| 2025-06-23 | 1,929 | 1,970 | 1,929 | 1,969 | 4,900 | 1,969 |
| 2025-06-20 | 1,939 | 1,973 | 1,905 | 1,938 | 13,300 | 1,938 |
| 2025-06-19 | 1,945 | 1,959 | 1,939 | 1,939 | 3,100 | 1,939 |
| 2025-06-18 | 1,960 | 1,969 | 1,944 | 1,968 | 3,500 | 1,968 |
| 2025-06-17 | 1,958 | 1,976 | 1,931 | 1,975 | 11,000 | 1,975 |
| 2025-06-16 | 1,927 | 1,958 | 1,918 | 1,958 | 8,000 | 1,958 |
| 2025-06-13 | 1,950 | 1,953 | 1,894 | 1,894 | 14,200 | 1,894 |
| 2025-06-12 | 1,942 | 1,944 | 1,925 | 1,944 | 4,800 | 1,944 |
| 2025-06-11 | 1,940 | 1,950 | 1,934 | 1,942 | 4,400 | 1,942 |
| 2025-06-10 | 1,906 | 1,958 | 1,906 | 1,953 | 13,600 | 1,953 |
| 2025-06-09 | 1,918 | 1,930 | 1,905 | 1,905 | 5,000 | 1,905 |
| 2025-06-06 | 1,916 | 1,927 | 1,896 | 1,896 | 6,500 | 1,896 |
| 2025-06-05 | 1,883 | 1,934 | 1,882 | 1,930 | 18,300 | 1,930 |
| 2025-06-04 | 1,905 | 1,919 | 1,882 | 1,883 | 7,800 | 1,883 |
| 2025-06-03 | 1,868 | 1,907 | 1,860 | 1,905 | 21,000 | 1,905 |
| 2025-06-02 | 1,836 | 1,868 | 1,836 | 1,868 | 9,300 | 1,868 |
| 2025-05-30 | 1,838 | 1,856 | 1,816 | 1,836 | 16,400 | 1,836 |
| 2025-05-29 | 1,815 | 1,857 | 1,807 | 1,855 | 10,200 | 1,855 |
| 2025-05-28 | 1,809 | 1,828 | 1,800 | 1,801 | 7,400 | 1,801 |
| 2025-05-27 | 1,804 | 1,817 | 1,804 | 1,808 | 1,600 | 1,808 |
| 2025-05-26 | 1,801 | 1,836 | 1,801 | 1,804 | 6,900 | 1,804 |
| 2025-05-23 | 1,796 | 1,808 | 1,795 | 1,803 | 3,800 | 1,803 |
| 2025-05-22 | 1,775 | 1,804 | 1,770 | 1,796 | 4,000 | 1,796 |
| 2025-05-21 | 1,799 | 1,815 | 1,777 | 1,780 | 12,400 | 1,780 |
| 2025-05-20 | 1,792 | 1,823 | 1,761 | 1,799 | 13,200 | 1,799 |
| 2025-05-19 | 1,820 | 1,820 | 1,775 | 1,777 | 10,600 | 1,777 |
| 2025-05-16 | 1,786 | 1,887 | 1,750 | 1,809 | 202,000 | 1,809 |
| 2025-05-15 | 1,762 | 1,945 | 1,703 | 1,772 | 203,000 | 1,772 |
| 2025-05-14 | 1,995 | 2,000 | 1,932 | 1,954 | 18,800 | 1,954 |
| 2025-05-13 | 2,010 | 2,026 | 2,000 | 2,000 | 14,800 | 2,000 |
| 2025-05-12 | 1,991 | 2,015 | 1,983 | 1,999 | 13,400 | 1,999 |
| 2025-05-09 | 2,010 | 2,010 | 1,980 | 1,991 | 10,400 | 1,991 |
| 2025-05-08 | 2,010 | 2,014 | 1,982 | 1,994 | 12,200 | 1,994 |
| 2025-05-07 | 1,952 | 2,015 | 1,952 | 2,010 | 39,800 | 2,010 |
| 2025-05-02 | 1,918 | 1,968 | 1,918 | 1,952 | 11,600 | 1,952 |
| 2025-05-01 | 1,972 | 1,972 | 1,897 | 1,916 | 35,900 | 1,916 |
| 2025-04-30 | 1,963 | 1,990 | 1,926 | 1,971 | 36,600 | 1,971 |
| 2025-04-28 | 1,890 | 1,966 | 1,889 | 1,964 | 29,300 | 1,964 |
| 2025-04-25 | 1,870 | 1,900 | 1,867 | 1,867 | 15,600 | 1,867 |
| 2025-04-24 | 1,849 | 1,868 | 1,830 | 1,867 | 10,400 | 1,867 |
| 2025-04-23 | 1,829 | 1,847 | 1,815 | 1,843 | 14,200 | 1,843 |
| 2025-04-22 | 1,770 | 1,800 | 1,770 | 1,795 | 5,100 | 1,795 |
| 2025-04-21 | 1,773 | 1,778 | 1,751 | 1,762 | 6,500 | 1,762 |
| 2025-04-18 | 1,722 | 1,778 | 1,722 | 1,771 | 8,900 | 1,771 |
| 2025-04-17 | 1,710 | 1,748 | 1,710 | 1,739 | 3,800 | 1,739 |
| 2025-04-16 | 1,733 | 1,733 | 1,695 | 1,712 | 11,100 | 1,712 |
| 2025-04-15 | 1,710 | 1,733 | 1,710 | 1,733 | 1,400 | 1,733 |
| 2025-04-14 | 1,700 | 1,731 | 1,678 | 1,710 | 13,100 | 1,710 |
| 2025-04-11 | 1,621 | 1,684 | 1,615 | 1,684 | 6,500 | 1,684 |
| 2025-04-10 | 1,778 | 1,779 | 1,680 | 1,701 | 12,400 | 1,701 |
| 2025-04-09 | 1,639 | 1,640 | 1,552 | 1,603 | 26,300 | 1,603 |
| 2025-04-08 | 1,610 | 1,673 | 1,610 | 1,669 | 13,200 | 1,669 |
| 2025-04-07 | 1,579 | 1,616 | 1,510 | 1,530 | 27,900 | 1,530 |
| 2025-04-04 | 1,758 | 1,766 | 1,625 | 1,699 | 27,800 | 1,699 |
| 2025-04-03 | 1,780 | 1,831 | 1,768 | 1,798 | 11,300 | 1,798 |
| 2025-04-02 | 1,885 | 1,885 | 1,839 | 1,841 | 10,200 | 1,841 |
| 2025-04-01 | 1,873 | 1,881 | 1,858 | 1,871 | 4,500 | 1,871 |
| 2025-03-31 | 1,870 | 1,870 | 1,817 | 1,849 | 17,700 | 1,849 |
| 2025-03-28 | 1,910 | 1,923 | 1,901 | 1,901 | 5,000 | 1,901 |
| 2025-03-27 | 1,947 | 1,960 | 1,901 | 1,913 | 12,100 | 1,913 |
| 2025-03-26 | 1,964 | 1,991 | 1,945 | 1,946 | 26,900 | 1,946 |
| 2025-03-25 | 1,950 | 1,965 | 1,928 | 1,959 | 24,000 | 1,959 |
| 2025-03-24 | 1,887 | 1,925 | 1,884 | 1,925 | 30,100 | 1,925 |
| 2025-03-21 | 1,860 | 1,881 | 1,858 | 1,878 | 14,500 | 1,878 |
| 2025-03-19 | 1,828 | 1,850 | 1,825 | 1,832 | 9,400 | 1,832 |
| 2025-03-18 | 1,818 | 1,830 | 1,794 | 1,795 | 6,300 | 1,795 |
| 2025-03-17 | 1,794 | 1,822 | 1,783 | 1,803 | 12,400 | 1,803 |
| 2025-03-14 | 1,792 | 1,800 | 1,792 | 1,792 | 4,000 | 1,792 |
| 2025-03-13 | 1,790 | 1,794 | 1,790 | 1,790 | 1,200 | 1,790 |
| 2025-03-12 | 1,780 | 1,812 | 1,780 | 1,790 | 6,700 | 1,790 |
| 2025-03-11 | 1,776 | 1,790 | 1,774 | 1,779 | 13,700 | 1,779 |
| 2025-03-10 | 1,828 | 1,830 | 1,800 | 1,816 | 5,100 | 1,816 |
| 2025-03-07 | 1,815 | 1,834 | 1,806 | 1,825 | 7,100 | 1,825 |
| 2025-03-06 | 1,861 | 1,870 | 1,821 | 1,821 | 10,400 | 1,821 |
| 2025-03-05 | 1,829 | 1,857 | 1,828 | 1,848 | 3,700 | 1,848 |
| 2025-03-04 | 1,857 | 1,863 | 1,817 | 1,833 | 18,400 | 1,833 |
| 2025-03-03 | 1,907 | 1,907 | 1,875 | 1,883 | 6,500 | 1,883 |
| 2025-02-28 | 1,876 | 1,888 | 1,856 | 1,884 | 11,700 | 1,884 |
| 2025-02-27 | 1,874 | 1,914 | 1,861 | 1,890 | 18,700 | 1,890 |
| 2025-02-26 | 1,845 | 1,888 | 1,825 | 1,874 | 12,800 | 1,874 |
| 2025-02-25 | 1,803 | 1,877 | 1,802 | 1,856 | 15,100 | 1,856 |
| 2025-02-21 | 1,896 | 1,900 | 1,815 | 1,825 | 24,700 | 1,825 |
| 2025-02-20 | 1,844 | 1,918 | 1,844 | 1,883 | 44,200 | 1,883 |
| 2025-02-19 | 1,885 | 1,908 | 1,843 | 1,868 | 21,200 | 1,868 |
| 2025-02-18 | 1,867 | 1,921 | 1,816 | 1,885 | 69,400 | 1,885 |
| 2025-02-17 | 1,847 | 1,850 | 1,770 | 1,849 | 130,500 | 1,849 |
| 2025-02-14 | 1,616 | 1,650 | 1,612 | 1,630 | 5,100 | 1,630 |
| 2025-02-13 | 1,631 | 1,645 | 1,611 | 1,615 | 3,400 | 1,615 |
| 2025-02-12 | 1,641 | 1,651 | 1,627 | 1,630 | 800 | 1,630 |
| 2025-02-10 | 1,640 | 1,650 | 1,632 | 1,633 | 5,100 | 1,633 |
| 2025-02-07 | 1,621 | 1,640 | 1,621 | 1,640 | 700 | 1,640 |
| 2025-02-06 | 1,662 | 1,671 | 1,635 | 1,639 | 5,100 | 1,639 |
| 2025-02-05 | 1,595 | 1,660 | 1,591 | 1,631 | 13,700 | 1,631 |
| 2025-02-04 | 1,615 | 1,621 | 1,605 | 1,613 | 1,500 | 1,613 |
| 2025-02-03 | 1,605 | 1,617 | 1,596 | 1,597 | 7,600 | 1,597 |
| 2025-01-31 | 1,630 | 1,640 | 1,627 | 1,630 | 2,700 | 1,630 |
| 2025-01-30 | 1,651 | 1,651 | 1,631 | 1,631 | 3,300 | 1,631 |
| 2025-01-29 | 1,639 | 1,651 | 1,639 | 1,651 | 2,100 | 1,651 |
| 2025-01-28 | 1,660 | 1,669 | 1,645 | 1,645 | 2,500 | 1,645 |
| 2025-01-27 | 1,685 | 1,685 | 1,660 | 1,661 | 2,600 | 1,661 |
| 2025-01-24 | 1,680 | 1,681 | 1,668 | 1,672 | 2,500 | 1,672 |
| 2025-01-23 | 1,680 | 1,680 | 1,668 | 1,680 | 2,900 | 1,680 |
| 2025-01-22 | 1,700 | 1,700 | 1,658 | 1,668 | 6,300 | 1,668 |
| 2025-01-21 | 1,698 | 1,698 | 1,660 | 1,662 | 2,400 | 1,662 |
| 2025-01-20 | 1,653 | 1,692 | 1,653 | 1,686 | 6,700 | 1,686 |
| 2025-01-17 | 1,610 | 1,643 | 1,610 | 1,643 | 2,600 | 1,643 |
| 2025-01-16 | 1,602 | 1,610 | 1,596 | 1,610 | 3,600 | 1,610 |
| 2025-01-15 | 1,618 | 1,618 | 1,583 | 1,583 | 5,600 | 1,583 |
| 2025-01-14 | 1,640 | 1,657 | 1,590 | 1,590 | 7,200 | 1,590 |
| 2025-01-10 | 1,634 | 1,664 | 1,619 | 1,635 | 7,700 | 1,635 |
| 2025-01-09 | 1,667 | 1,667 | 1,619 | 1,634 | 9,300 | 1,634 |
| 2025-01-08 | 1,661 | 1,669 | 1,655 | 1,656 | 4,700 | 1,656 |
| 2025-01-07 | 1,673 | 1,673 | 1,658 | 1,661 | 7,800 | 1,661 |
| 2025-01-06 | 1,669 | 1,683 | 1,665 | 1,673 | 5,400 | 1,673 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株