6156 (株)エーワン精密 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 | 1,759 | 1,770 | 1,759 | 1,770 | 3,300 | 1,770 |
| 2025-12-11 | 1,762 | 1,765 | 1,757 | 1,757 | 16,200 | 1,757 |
| 2025-12-10 | 1,767 | 1,771 | 1,767 | 1,767 | 4,200 | 1,767 |
| 2025-12-09 | 1,764 | 1,771 | 1,764 | 1,770 | 7,800 | 1,770 |
| 2025-12-08 | 1,768 | 1,771 | 1,767 | 1,771 | 4,600 | 1,771 |
| 2025-12-05 | 1,766 | 1,770 | 1,761 | 1,768 | 3,200 | 1,768 |
| 2025-12-04 | 1,766 | 1,771 | 1,766 | 1,770 | 2,000 | 1,770 |
| 2025-12-03 | 1,763 | 1,770 | 1,763 | 1,766 | 2,000 | 1,766 |
| 2025-12-02 | 1,766 | 1,769 | 1,762 | 1,762 | 3,600 | 1,762 |
| 2025-12-01 | 1,770 | 1,771 | 1,767 | 1,767 | 4,300 | 1,767 |
| 2025-11-28 | 1,757 | 1,770 | 1,755 | 1,770 | 12,800 | 1,770 |
| 2025-11-27 | 1,748 | 1,757 | 1,748 | 1,757 | 4,500 | 1,757 |
| 2025-11-26 | 1,750 | 1,751 | 1,746 | 1,747 | 4,300 | 1,747 |
| 2025-11-25 | 1,756 | 1,756 | 1,743 | 1,748 | 14,700 | 1,748 |
| 2025-11-21 | 1,752 | 1,756 | 1,752 | 1,755 | 3,000 | 1,755 |
| 2025-11-20 | 1,756 | 1,756 | 1,751 | 1,755 | 5,200 | 1,755 |
| 2025-11-19 | 1,755 | 1,761 | 1,751 | 1,752 | 12,200 | 1,752 |
| 2025-11-18 | 1,771 | 1,771 | 1,762 | 1,762 | 7,700 | 1,762 |
| 2025-11-17 | 1,770 | 1,774 | 1,768 | 1,769 | 9,900 | 1,769 |
| 2025-11-14 | 1,765 | 1,771 | 1,753 | 1,766 | 7,800 | 1,766 |
| 2025-11-13 | 1,769 | 1,771 | 1,752 | 1,765 | 8,500 | 1,765 |
| 2025-11-12 | 1,764 | 1,773 | 1,763 | 1,769 | 3,300 | 1,769 |
| 2025-11-11 | 1,777 | 1,777 | 1,761 | 1,768 | 4,600 | 1,768 |
| 2025-11-10 | 1,781 | 1,787 | 1,774 | 1,774 | 5,800 | 1,774 |
| 2025-11-07 | 1,783 | 1,783 | 1,769 | 1,776 | 4,000 | 1,776 |
| 2025-11-06 | 1,766 | 1,774 | 1,766 | 1,771 | 1,100 | 1,771 |
| 2025-11-05 | 1,778 | 1,778 | 1,765 | 1,766 | 6,400 | 1,766 |
| 2025-11-04 | 1,781 | 1,785 | 1,771 | 1,779 | 9,800 | 1,779 |
| 2025-10-31 | 1,783 | 1,788 | 1,783 | 1,785 | 4,500 | 1,785 |
| 2025-10-30 | 1,781 | 1,789 | 1,781 | 1,784 | 5,500 | 1,784 |
| 2025-10-29 | 1,785 | 1,785 | 1,781 | 1,781 | 2,100 | 1,781 |
| 2025-10-28 | 1,780 | 1,786 | 1,780 | 1,786 | 2,700 | 1,786 |
| 2025-10-27 | 1,780 | 1,790 | 1,774 | 1,784 | 15,300 | 1,784 |
| 2025-10-24 | 1,784 | 1,785 | 1,780 | 1,780 | 2,800 | 1,780 |
| 2025-10-23 | 1,782 | 1,784 | 1,780 | 1,784 | 2,600 | 1,784 |
| 2025-10-22 | 1,782 | 1,783 | 1,777 | 1,783 | 3,600 | 1,783 |
| 2025-10-21 | 1,790 | 1,791 | 1,771 | 1,782 | 4,200 | 1,782 |
| 2025-10-20 | 1,780 | 1,780 | 1,770 | 1,779 | 4,400 | 1,779 |
| 2025-10-17 | 1,771 | 1,777 | 1,771 | 1,774 | 3,300 | 1,774 |
| 2025-10-16 | 1,787 | 1,787 | 1,770 | 1,776 | 3,100 | 1,776 |
| 2025-10-15 | 1,765 | 1,775 | 1,765 | 1,770 | 3,400 | 1,770 |
| 2025-10-14 | 1,750 | 1,770 | 1,750 | 1,765 | 8,200 | 1,765 |
| 2025-10-10 | 1,781 | 1,782 | 1,776 | 1,776 | 3,800 | 1,776 |
| 2025-10-09 | 1,790 | 1,792 | 1,784 | 1,787 | 9,200 | 1,787 |
| 2025-10-08 | 1,760 | 1,794 | 1,760 | 1,783 | 12,000 | 1,783 |
| 2025-10-07 | 1,780 | 1,780 | 1,763 | 1,769 | 4,800 | 1,769 |
| 2025-10-06 | 1,748 | 1,765 | 1,742 | 1,764 | 9,800 | 1,764 |
| 2025-10-03 | 1,725 | 1,754 | 1,722 | 1,742 | 20,500 | 1,742 |
| 2025-10-02 | 1,773 | 1,773 | 1,758 | 1,758 | 9,900 | 1,758 |
| 2025-10-01 | 1,776 | 1,778 | 1,765 | 1,765 | 9,400 | 1,765 |
| 2025-09-30 | 1,792 | 1,792 | 1,775 | 1,776 | 6,200 | 1,776 |
| 2025-09-29 | 1,776 | 1,787 | 1,776 | 1,787 | 9,200 | 1,787 |
| 2025-09-26 | 1,775 | 1,780 | 1,775 | 1,776 | 15,300 | 1,776 |
| 2025-09-25 | 1,787 | 1,788 | 1,779 | 1,779 | 6,300 | 1,779 |
| 2025-09-24 | 1,792 | 1,792 | 1,781 | 1,781 | 7,300 | 1,781 |
| 2025-09-22 | 1,789 | 1,791 | 1,785 | 1,785 | 13,600 | 1,785 |
| 2025-09-19 | 1,784 | 1,787 | 1,782 | 1,785 | 7,400 | 1,785 |
| 2025-09-18 | 1,781 | 1,784 | 1,775 | 1,784 | 7,400 | 1,784 |
| 2025-09-17 | 1,778 | 1,783 | 1,773 | 1,775 | 13,400 | 1,775 |
| 2025-09-16 | 1,773 | 1,787 | 1,773 | 1,778 | 9,700 | 1,778 |
| 2025-09-12 | 1,769 | 1,772 | 1,765 | 1,772 | 9,200 | 1,772 |
| 2025-09-11 | 1,759 | 1,769 | 1,758 | 1,766 | 4,700 | 1,766 |
| 2025-09-10 | 1,765 | 1,770 | 1,755 | 1,759 | 12,900 | 1,759 |
| 2025-09-09 | 1,777 | 1,778 | 1,768 | 1,768 | 14,800 | 1,768 |
| 2025-09-08 | 1,782 | 1,787 | 1,772 | 1,776 | 36,700 | 1,776 |
| 2025-09-05 | 1,796 | 1,806 | 1,796 | 1,803 | 13,700 | 1,803 |
| 2025-09-04 | 1,777 | 1,792 | 1,777 | 1,792 | 5,900 | 1,792 |
| 2025-09-03 | 1,775 | 1,780 | 1,775 | 1,776 | 4,900 | 1,776 |
| 2025-09-02 | 1,764 | 1,775 | 1,764 | 1,772 | 7,700 | 1,772 |
| 2025-09-01 | 1,769 | 1,770 | 1,764 | 1,768 | 3,300 | 1,768 |
| 2025-08-29 | 1,766 | 1,771 | 1,761 | 1,761 | 5,200 | 1,761 |
| 2025-08-28 | 1,755 | 1,773 | 1,754 | 1,770 | 11,100 | 1,770 |
| 2025-08-27 | 1,758 | 1,758 | 1,750 | 1,751 | 15,000 | 1,751 |
| 2025-08-26 | 1,771 | 1,774 | 1,759 | 1,759 | 8,200 | 1,759 |
| 2025-08-25 | 1,778 | 1,783 | 1,772 | 1,772 | 11,300 | 1,772 |
| 2025-08-22 | 1,761 | 1,773 | 1,760 | 1,773 | 13,800 | 1,773 |
| 2025-08-21 | 1,769 | 1,769 | 1,757 | 1,761 | 13,100 | 1,761 |
| 2025-08-20 | 1,760 | 1,769 | 1,757 | 1,769 | 11,900 | 1,769 |
| 2025-08-19 | 1,755 | 1,760 | 1,753 | 1,757 | 5,500 | 1,757 |
| 2025-08-18 | 1,754 | 1,763 | 1,751 | 1,762 | 19,500 | 1,762 |
| 2025-08-15 | 1,753 | 1,753 | 1,743 | 1,749 | 10,500 | 1,749 |
| 2025-08-14 | 1,754 | 1,754 | 1,745 | 1,749 | 10,500 | 1,749 |
| 2025-08-13 | 1,743 | 1,755 | 1,721 | 1,754 | 21,900 | 1,754 |
| 2025-08-12 | 1,723 | 1,745 | 1,719 | 1,743 | 39,900 | 1,743 |
| 2025-08-08 | 1,716 | 1,716 | 1,709 | 1,710 | 14,600 | 1,710 |
| 2025-08-07 | 1,721 | 1,723 | 1,711 | 1,711 | 11,800 | 1,711 |
| 2025-08-06 | 1,718 | 1,722 | 1,716 | 1,717 | 7,000 | 1,717 |
| 2025-08-05 | 1,716 | 1,722 | 1,712 | 1,717 | 17,200 | 1,717 |
| 2025-08-04 | 1,715 | 1,719 | 1,711 | 1,716 | 9,700 | 1,716 |
| 2025-08-01 | 1,710 | 1,723 | 1,709 | 1,718 | 19,900 | 1,718 |
| 2025-07-31 | 1,708 | 1,710 | 1,704 | 1,705 | 9,100 | 1,705 |
| 2025-07-30 | 1,708 | 1,708 | 1,701 | 1,703 | 5,500 | 1,703 |
| 2025-07-29 | 1,708 | 1,710 | 1,703 | 1,708 | 7,900 | 1,708 |
| 2025-07-28 | 1,713 | 1,713 | 1,700 | 1,709 | 11,500 | 1,709 |
| 2025-07-25 | 1,713 | 1,713 | 1,702 | 1,705 | 10,500 | 1,705 |
| 2025-07-24 | 1,700 | 1,714 | 1,697 | 1,709 | 25,200 | 1,709 |
| 2025-07-23 | 1,701 | 1,704 | 1,695 | 1,695 | 15,900 | 1,695 |
| 2025-07-22 | 1,699 | 1,707 | 1,696 | 1,701 | 8,700 | 1,701 |
| 2025-07-18 | 1,714 | 1,715 | 1,700 | 1,701 | 9,200 | 1,701 |
| 2025-07-17 | 1,703 | 1,716 | 1,702 | 1,713 | 12,600 | 1,713 |
| 2025-07-16 | 1,693 | 1,708 | 1,690 | 1,705 | 15,600 | 1,705 |
| 2025-07-15 | 1,701 | 1,701 | 1,688 | 1,696 | 37,000 | 1,696 |
| 2025-07-14 | 1,700 | 1,706 | 1,696 | 1,703 | 18,800 | 1,703 |
| 2025-07-11 | 1,691 | 1,708 | 1,691 | 1,701 | 22,100 | 1,701 |
| 2025-07-10 | 1,712 | 1,713 | 1,690 | 1,690 | 50,000 | 1,690 |
| 2025-07-09 | 1,716 | 1,723 | 1,712 | 1,712 | 16,500 | 1,712 |
| 2025-07-08 | 1,705 | 1,721 | 1,705 | 1,713 | 17,400 | 1,713 |
| 2025-07-07 | 1,704 | 1,714 | 1,702 | 1,709 | 9,500 | 1,709 |
| 2025-07-04 | 1,704 | 1,718 | 1,704 | 1,704 | 13,300 | 1,704 |
| 2025-07-03 | 1,717 | 1,717 | 1,699 | 1,703 | 28,800 | 1,703 |
| 2025-07-02 | 1,700 | 1,720 | 1,695 | 1,717 | 29,600 | 1,717 |
| 2025-07-01 | 1,722 | 1,726 | 1,706 | 1,711 | 35,100 | 1,711 |
| 2025-06-30 | 1,747 | 1,754 | 1,723 | 1,724 | 56,200 | 1,724 |
| 2025-06-27 | 1,729 | 1,779 | 1,722 | 1,740 | 139,600 | 1,740 |
| 2025-06-26 | 1,945 | 1,959 | 1,944 | 1,949 | 93,200 | 1,949 |
| 2025-06-25 | 1,951 | 1,954 | 1,942 | 1,945 | 46,300 | 1,945 |
| 2025-06-24 | 1,951 | 1,960 | 1,948 | 1,951 | 32,200 | 1,951 |
| 2025-06-23 | 1,945 | 1,955 | 1,945 | 1,951 | 40,800 | 1,951 |
| 2025-06-20 | 1,950 | 1,952 | 1,946 | 1,947 | 15,000 | 1,947 |
| 2025-06-19 | 1,951 | 1,956 | 1,947 | 1,952 | 24,400 | 1,952 |
| 2025-06-18 | 1,955 | 1,956 | 1,950 | 1,951 | 22,000 | 1,951 |
| 2025-06-17 | 1,950 | 1,954 | 1,945 | 1,952 | 14,400 | 1,952 |
| 2025-06-16 | 1,949 | 1,958 | 1,949 | 1,950 | 18,900 | 1,950 |
| 2025-06-13 | 1,950 | 1,953 | 1,950 | 1,950 | 16,500 | 1,950 |
| 2025-06-12 | 1,950 | 1,955 | 1,950 | 1,955 | 17,500 | 1,955 |
| 2025-06-11 | 1,950 | 1,955 | 1,947 | 1,953 | 8,800 | 1,953 |
| 2025-06-10 | 1,948 | 1,959 | 1,948 | 1,950 | 9,500 | 1,950 |
| 2025-06-09 | 1,947 | 1,985 | 1,945 | 1,948 | 33,900 | 1,948 |
| 2025-06-06 | 1,945 | 1,950 | 1,944 | 1,944 | 14,700 | 1,944 |
| 2025-06-05 | 1,948 | 1,951 | 1,943 | 1,945 | 17,300 | 1,945 |
| 2025-06-04 | 1,942 | 1,955 | 1,942 | 1,945 | 20,300 | 1,945 |
| 2025-06-03 | 1,949 | 1,954 | 1,900 | 1,942 | 46,300 | 1,942 |
| 2025-06-02 | 1,924 | 1,947 | 1,924 | 1,945 | 24,200 | 1,945 |
| 2025-05-30 | 1,910 | 1,940 | 1,905 | 1,939 | 27,200 | 1,939 |
| 2025-05-29 | 1,927 | 1,944 | 1,917 | 1,918 | 52,600 | 1,918 |
| 2025-05-28 | 1,916 | 1,925 | 1,910 | 1,920 | 17,900 | 1,920 |
| 2025-05-27 | 1,910 | 1,915 | 1,910 | 1,912 | 8,900 | 1,912 |
| 2025-05-26 | 1,913 | 1,918 | 1,900 | 1,910 | 23,800 | 1,910 |
| 2025-05-23 | 1,892 | 1,915 | 1,892 | 1,913 | 15,900 | 1,913 |
| 2025-05-22 | 1,891 | 1,900 | 1,890 | 1,892 | 7,400 | 1,892 |
| 2025-05-21 | 1,886 | 1,898 | 1,885 | 1,891 | 14,000 | 1,891 |
| 2025-05-20 | 1,875 | 1,885 | 1,873 | 1,884 | 14,600 | 1,884 |
| 2025-05-19 | 1,873 | 1,882 | 1,870 | 1,873 | 15,700 | 1,873 |
| 2025-05-16 | 1,871 | 1,875 | 1,865 | 1,867 | 5,800 | 1,867 |
| 2025-05-15 | 1,872 | 1,875 | 1,856 | 1,874 | 8,700 | 1,874 |
| 2025-05-14 | 1,870 | 1,874 | 1,859 | 1,874 | 16,000 | 1,874 |
| 2025-05-13 | 1,874 | 1,880 | 1,860 | 1,871 | 21,500 | 1,871 |
| 2025-05-12 | 1,850 | 1,872 | 1,849 | 1,871 | 28,700 | 1,871 |
| 2025-05-09 | 1,835 | 1,846 | 1,828 | 1,832 | 33,000 | 1,832 |
| 2025-05-08 | 1,826 | 1,838 | 1,819 | 1,835 | 29,100 | 1,835 |
| 2025-05-07 | 1,819 | 1,830 | 1,813 | 1,826 | 13,800 | 1,826 |
| 2025-05-02 | 1,819 | 1,826 | 1,814 | 1,816 | 6,700 | 1,816 |
| 2025-05-01 | 1,825 | 1,826 | 1,810 | 1,819 | 9,500 | 1,819 |
| 2025-04-30 | 1,816 | 1,824 | 1,810 | 1,824 | 13,400 | 1,824 |
| 2025-04-28 | 1,810 | 1,820 | 1,801 | 1,816 | 13,400 | 1,816 |
| 2025-04-25 | 1,811 | 1,830 | 1,807 | 1,808 | 11,400 | 1,808 |
| 2025-04-24 | 1,805 | 1,810 | 1,801 | 1,810 | 8,600 | 1,810 |
| 2025-04-23 | 1,805 | 1,805 | 1,781 | 1,805 | 11,200 | 1,805 |
| 2025-04-22 | 1,800 | 1,800 | 1,780 | 1,794 | 7,400 | 1,794 |
| 2025-04-21 | 1,798 | 1,805 | 1,795 | 1,798 | 4,200 | 1,798 |
| 2025-04-18 | 1,798 | 1,808 | 1,789 | 1,798 | 6,800 | 1,798 |
| 2025-04-17 | 1,803 | 1,803 | 1,784 | 1,798 | 1,400 | 1,798 |
| 2025-04-16 | 1,800 | 1,800 | 1,780 | 1,789 | 7,300 | 1,789 |
| 2025-04-15 | 1,812 | 1,812 | 1,788 | 1,789 | 6,100 | 1,789 |
| 2025-04-14 | 1,829 | 1,829 | 1,795 | 1,795 | 7,700 | 1,795 |
| 2025-04-11 | 1,760 | 1,803 | 1,749 | 1,803 | 7,500 | 1,803 |
| 2025-04-10 | 1,873 | 1,873 | 1,755 | 1,767 | 31,800 | 1,767 |
| 2025-04-09 | 1,720 | 1,722 | 1,680 | 1,691 | 8,600 | 1,691 |
| 2025-04-08 | 1,661 | 1,758 | 1,661 | 1,724 | 20,100 | 1,724 |
| 2025-04-07 | 1,699 | 1,726 | 1,658 | 1,658 | 25,700 | 1,658 |
| 2025-04-04 | 1,770 | 1,789 | 1,741 | 1,742 | 22,900 | 1,742 |
| 2025-04-03 | 1,795 | 1,800 | 1,780 | 1,789 | 18,400 | 1,789 |
| 2025-04-02 | 1,828 | 1,828 | 1,811 | 1,811 | 5,800 | 1,811 |
| 2025-04-01 | 1,833 | 1,839 | 1,810 | 1,811 | 15,900 | 1,811 |
| 2025-03-31 | 1,837 | 1,839 | 1,795 | 1,820 | 36,400 | 1,820 |
| 2025-03-28 | 1,821 | 1,840 | 1,762 | 1,839 | 56,200 | 1,839 |
| 2025-03-27 | 1,825 | 1,825 | 1,814 | 1,816 | 11,600 | 1,816 |
| 2025-03-26 | 1,819 | 1,830 | 1,814 | 1,825 | 17,500 | 1,825 |
| 2025-03-25 | 1,800 | 1,814 | 1,785 | 1,814 | 10,600 | 1,814 |
| 2025-03-24 | 1,777 | 1,799 | 1,775 | 1,796 | 26,900 | 1,796 |
| 2025-03-21 | 1,766 | 1,788 | 1,766 | 1,780 | 10,000 | 1,780 |
| 2025-03-19 | 1,766 | 1,769 | 1,766 | 1,767 | 7,400 | 1,767 |
| 2025-03-18 | 1,770 | 1,771 | 1,765 | 1,769 | 10,000 | 1,769 |
| 2025-03-17 | 1,769 | 1,770 | 1,767 | 1,767 | 5,200 | 1,767 |
| 2025-03-14 | 1,765 | 1,770 | 1,764 | 1,766 | 4,600 | 1,766 |
| 2025-03-13 | 1,770 | 1,771 | 1,761 | 1,765 | 4,300 | 1,765 |
| 2025-03-12 | 1,760 | 1,769 | 1,760 | 1,761 | 3,100 | 1,761 |
| 2025-03-11 | 1,770 | 1,777 | 1,749 | 1,770 | 16,600 | 1,770 |
| 2025-03-10 | 1,762 | 1,770 | 1,762 | 1,770 | 5,800 | 1,770 |
| 2025-03-07 | 1,761 | 1,770 | 1,761 | 1,770 | 9,200 | 1,770 |
| 2025-03-06 | 1,755 | 1,766 | 1,755 | 1,760 | 10,000 | 1,760 |
| 2025-03-05 | 1,750 | 1,759 | 1,750 | 1,755 | 3,300 | 1,755 |
| 2025-03-04 | 1,748 | 1,750 | 1,744 | 1,749 | 2,100 | 1,749 |
| 2025-03-03 | 1,749 | 1,753 | 1,742 | 1,745 | 4,500 | 1,745 |
| 2025-02-28 | 1,751 | 1,754 | 1,748 | 1,748 | 4,500 | 1,748 |
| 2025-02-27 | 1,746 | 1,757 | 1,743 | 1,757 | 5,100 | 1,757 |
| 2025-02-26 | 1,755 | 1,763 | 1,741 | 1,742 | 6,500 | 1,742 |
| 2025-02-25 | 1,747 | 1,753 | 1,745 | 1,746 | 3,900 | 1,746 |
| 2025-02-21 | 1,763 | 1,763 | 1,748 | 1,748 | 5,700 | 1,748 |
| 2025-02-20 | 1,752 | 1,762 | 1,752 | 1,760 | 5,400 | 1,760 |
| 2025-02-19 | 1,758 | 1,763 | 1,750 | 1,763 | 3,000 | 1,763 |
| 2025-02-18 | 1,740 | 1,770 | 1,740 | 1,764 | 12,800 | 1,764 |
| 2025-02-17 | 1,739 | 1,749 | 1,739 | 1,749 | 4,100 | 1,749 |
| 2025-02-14 | 1,740 | 1,746 | 1,738 | 1,738 | 3,600 | 1,738 |
| 2025-02-13 | 1,736 | 1,748 | 1,734 | 1,741 | 4,000 | 1,741 |
| 2025-02-12 | 1,732 | 1,741 | 1,729 | 1,729 | 7,900 | 1,729 |
| 2025-02-10 | 1,741 | 1,746 | 1,740 | 1,743 | 6,200 | 1,743 |
| 2025-02-07 | 1,736 | 1,749 | 1,735 | 1,745 | 5,000 | 1,745 |
| 2025-02-06 | 1,722 | 1,737 | 1,721 | 1,734 | 3,600 | 1,734 |
| 2025-02-05 | 1,730 | 1,736 | 1,721 | 1,728 | 5,700 | 1,728 |
| 2025-02-04 | 1,723 | 1,730 | 1,721 | 1,729 | 2,000 | 1,729 |
| 2025-02-03 | 1,722 | 1,733 | 1,721 | 1,721 | 7,800 | 1,721 |
| 2025-01-31 | 1,731 | 1,731 | 1,722 | 1,724 | 5,800 | 1,724 |
| 2025-01-30 | 1,726 | 1,727 | 1,720 | 1,725 | 19,200 | 1,725 |
| 2025-01-29 | 1,728 | 1,729 | 1,725 | 1,726 | 9,200 | 1,726 |
| 2025-01-28 | 1,729 | 1,729 | 1,726 | 1,728 | 4,700 | 1,728 |
| 2025-01-27 | 1,734 | 1,734 | 1,726 | 1,729 | 10,500 | 1,729 |
| 2025-01-24 | 1,733 | 1,733 | 1,723 | 1,726 | 7,100 | 1,726 |
| 2025-01-23 | 1,731 | 1,731 | 1,725 | 1,729 | 4,600 | 1,729 |
| 2025-01-22 | 1,726 | 1,726 | 1,723 | 1,723 | 2,800 | 1,723 |
| 2025-01-21 | 1,721 | 1,726 | 1,721 | 1,722 | 4,900 | 1,722 |
| 2025-01-20 | 1,726 | 1,731 | 1,723 | 1,727 | 7,400 | 1,727 |
| 2025-01-17 | 1,726 | 1,730 | 1,724 | 1,729 | 4,700 | 1,729 |
| 2025-01-16 | 1,722 | 1,727 | 1,720 | 1,725 | 5,700 | 1,725 |
| 2025-01-15 | 1,723 | 1,732 | 1,720 | 1,720 | 4,400 | 1,720 |
| 2025-01-14 | 1,739 | 1,739 | 1,718 | 1,725 | 14,500 | 1,725 |
| 2025-01-10 | 1,742 | 1,745 | 1,739 | 1,743 | 4,600 | 1,743 |
| 2025-01-09 | 1,763 | 1,763 | 1,743 | 1,743 | 9,800 | 1,743 |
| 2025-01-08 | 1,761 | 1,763 | 1,749 | 1,763 | 6,100 | 1,763 |
| 2025-01-07 | 1,793 | 1,793 | 1,735 | 1,747 | 14,800 | 1,747 |
| 2025-01-06 | 1,722 | 1,748 | 1,722 | 1,747 | 22,600 | 1,747 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株