6232 (株)ACSL 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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 932 | 935 | 899 | 901 | 717,800 | 901 |
| 2025-12-29 | 908 | 969 | 901 | 950 | 519,300 | 950 |
| 2025-12-26 | 899 | 911 | 888 | 893 | 375,300 | 893 |
| 2025-12-25 | 878 | 906 | 872 | 900 | 349,700 | 900 |
| 2025-12-24 | 890 | 905 | 878 | 882 | 386,800 | 882 |
| 2025-12-23 | 846 | 904 | 846 | 889 | 566,700 | 889 |
| 2025-12-22 | 873 | 876 | 836 | 846 | 653,500 | 846 |
| 2025-12-19 | 875 | 892 | 868 | 872 | 359,200 | 872 |
| 2025-12-18 | 881 | 896 | 865 | 873 | 291,100 | 873 |
| 2025-12-17 | 922 | 925 | 877 | 890 | 473,000 | 890 |
| 2025-12-16 | 935 | 936 | 915 | 916 | 324,300 | 916 |
| 2025-12-15 | 950 | 963 | 936 | 939 | 263,600 | 939 |
| 2025-12-12 | 980 | 984 | 945 | 955 | 365,400 | 955 |
| 2025-12-11 | 995 | 1,000 | 971 | 985 | 261,200 | 985 |
| 2025-12-10 | 1,000 | 1,013 | 985 | 1,001 | 354,700 | 1,001 |
| 2025-12-09 | 1,011 | 1,033 | 1,007 | 1,008 | 145,900 | 1,008 |
| 2025-12-08 | 1,032 | 1,045 | 1,007 | 1,016 | 404,800 | 1,016 |
| 2025-12-05 | 996 | 1,010 | 996 | 998 | 172,200 | 998 |
| 2025-12-04 | 1,000 | 1,010 | 993 | 1,003 | 297,100 | 1,003 |
| 2025-12-03 | 972 | 1,002 | 972 | 996 | 284,100 | 996 |
| 2025-12-02 | 996 | 1,007 | 971 | 972 | 238,000 | 972 |
| 2025-12-01 | 1,006 | 1,015 | 993 | 998 | 222,700 | 998 |
| 2025-11-28 | 996 | 1,030 | 992 | 1,005 | 317,400 | 1,005 |
| 2025-11-27 | 1,001 | 1,014 | 998 | 1,004 | 254,100 | 1,004 |
| 2025-11-26 | 946 | 1,008 | 946 | 1,000 | 466,700 | 1,000 |
| 2025-11-25 | 1,001 | 1,003 | 940 | 946 | 909,200 | 946 |
| 2025-11-21 | 985 | 1,013 | 976 | 999 | 466,200 | 999 |
| 2025-11-20 | 1,018 | 1,033 | 993 | 996 | 523,900 | 996 |
| 2025-11-19 | 1,009 | 1,031 | 993 | 1,013 | 385,600 | 1,013 |
| 2025-11-18 | 1,008 | 1,042 | 1,008 | 1,012 | 456,100 | 1,012 |
| 2025-11-17 | 1,021 | 1,028 | 984 | 1,008 | 451,200 | 1,008 |
| 2025-11-14 | 1,008 | 1,040 | 1,008 | 1,011 | 340,400 | 1,011 |
| 2025-11-13 | 1,039 | 1,048 | 1,011 | 1,033 | 263,000 | 1,033 |
| 2025-11-12 | 1,004 | 1,040 | 1,004 | 1,036 | 318,000 | 1,036 |
| 2025-11-11 | 1,021 | 1,021 | 1,000 | 1,003 | 283,400 | 1,003 |
| 2025-11-10 | 1,048 | 1,052 | 1,018 | 1,025 | 555,800 | 1,025 |
| 2025-11-07 | 988 | 1,008 | 975 | 1,007 | 351,000 | 1,007 |
| 2025-11-06 | 1,032 | 1,036 | 995 | 995 | 525,000 | 995 |
| 2025-11-05 | 1,041 | 1,048 | 991 | 1,021 | 925,200 | 1,021 |
| 2025-11-04 | 1,035 | 1,042 | 996 | 996 | 723,200 | 996 |
| 2025-10-31 | 1,036 | 1,067 | 1,023 | 1,035 | 394,600 | 1,035 |
| 2025-10-30 | 1,024 | 1,050 | 1,013 | 1,040 | 550,500 | 1,040 |
| 2025-10-29 | 1,127 | 1,130 | 1,050 | 1,050 | 799,200 | 1,050 |
| 2025-10-28 | 1,178 | 1,178 | 1,128 | 1,130 | 642,400 | 1,130 |
| 2025-10-27 | 1,202 | 1,215 | 1,146 | 1,174 | 871,300 | 1,174 |
| 2025-10-24 | 1,132 | 1,182 | 1,121 | 1,155 | 925,200 | 1,155 |
| 2025-10-23 | 1,156 | 1,156 | 1,118 | 1,124 | 798,100 | 1,124 |
| 2025-10-22 | 1,161 | 1,228 | 1,150 | 1,186 | 1,650,400 | 1,186 |
| 2025-10-21 | 1,200 | 1,211 | 1,116 | 1,128 | 1,076,000 | 1,128 |
| 2025-10-20 | 1,146 | 1,180 | 1,115 | 1,180 | 1,087,800 | 1,180 |
| 2025-10-17 | 1,129 | 1,134 | 1,083 | 1,095 | 696,400 | 1,095 |
| 2025-10-16 | 1,182 | 1,186 | 1,101 | 1,144 | 1,155,300 | 1,144 |
| 2025-10-15 | 1,080 | 1,161 | 1,080 | 1,146 | 1,289,600 | 1,146 |
| 2025-10-14 | 1,114 | 1,158 | 1,062 | 1,078 | 1,623,000 | 1,078 |
| 2025-10-10 | 1,260 | 1,268 | 1,133 | 1,142 | 2,750,600 | 1,142 |
| 2025-10-09 | 1,361 | 1,374 | 1,245 | 1,290 | 4,078,400 | 1,290 |
| 2025-10-08 | 1,140 | 1,404 | 1,115 | 1,356 | 10,228,800 | 1,356 |
| 2025-10-07 | 1,051 | 1,248 | 1,033 | 1,149 | 8,922,700 | 1,149 |
| 2025-10-06 | 1,097 | 1,110 | 1,018 | 1,021 | 4,836,800 | 1,021 |
| 2025-10-03 | 945 | 963 | 934 | 960 | 336,200 | 960 |
| 2025-10-02 | 916 | 937 | 916 | 922 | 213,600 | 922 |
| 2025-10-01 | 955 | 957 | 913 | 916 | 413,700 | 916 |
| 2025-09-30 | 988 | 988 | 954 | 959 | 403,000 | 959 |
| 2025-09-29 | 1,002 | 1,020 | 988 | 988 | 281,500 | 988 |
| 2025-09-26 | 1,023 | 1,023 | 1,002 | 1,002 | 436,600 | 1,002 |
| 2025-09-25 | 1,040 | 1,044 | 1,025 | 1,025 | 159,000 | 1,025 |
| 2025-09-24 | 1,051 | 1,061 | 1,029 | 1,048 | 270,100 | 1,048 |
| 2025-09-22 | 1,045 | 1,056 | 1,024 | 1,028 | 204,800 | 1,028 |
| 2025-09-19 | 1,033 | 1,041 | 1,010 | 1,031 | 335,300 | 1,031 |
| 2025-09-18 | 1,047 | 1,063 | 1,028 | 1,037 | 243,900 | 1,037 |
| 2025-09-17 | 1,076 | 1,077 | 1,042 | 1,046 | 229,100 | 1,046 |
| 2025-09-16 | 1,040 | 1,081 | 1,038 | 1,080 | 381,100 | 1,080 |
| 2025-09-12 | 1,052 | 1,056 | 1,026 | 1,036 | 290,800 | 1,036 |
| 2025-09-11 | 1,030 | 1,050 | 1,021 | 1,032 | 304,400 | 1,032 |
| 2025-09-10 | 1,030 | 1,032 | 1,014 | 1,021 | 302,600 | 1,021 |
| 2025-09-09 | 1,065 | 1,074 | 1,029 | 1,034 | 334,800 | 1,034 |
| 2025-09-08 | 1,065 | 1,084 | 1,051 | 1,052 | 294,300 | 1,052 |
| 2025-09-05 | 1,065 | 1,074 | 1,045 | 1,049 | 325,800 | 1,049 |
| 2025-09-04 | 1,102 | 1,102 | 1,061 | 1,061 | 583,000 | 1,061 |
| 2025-09-03 | 1,138 | 1,138 | 1,088 | 1,097 | 559,600 | 1,097 |
| 2025-09-02 | 1,147 | 1,184 | 1,144 | 1,153 | 331,100 | 1,153 |
| 2025-09-01 | 1,125 | 1,152 | 1,119 | 1,147 | 294,400 | 1,147 |
| 2025-08-29 | 1,125 | 1,132 | 1,111 | 1,122 | 228,700 | 1,122 |
| 2025-08-28 | 1,121 | 1,134 | 1,111 | 1,124 | 234,100 | 1,124 |
| 2025-08-27 | 1,136 | 1,136 | 1,118 | 1,124 | 189,600 | 1,124 |
| 2025-08-26 | 1,138 | 1,147 | 1,128 | 1,136 | 204,700 | 1,136 |
| 2025-08-25 | 1,131 | 1,147 | 1,129 | 1,139 | 285,600 | 1,139 |
| 2025-08-22 | 1,137 | 1,143 | 1,111 | 1,112 | 333,000 | 1,112 |
| 2025-08-21 | 1,158 | 1,158 | 1,135 | 1,137 | 316,000 | 1,137 |
| 2025-08-20 | 1,218 | 1,243 | 1,160 | 1,163 | 655,400 | 1,163 |
| 2025-08-19 | 1,199 | 1,200 | 1,150 | 1,158 | 747,700 | 1,158 |
| 2025-08-18 | 1,175 | 1,225 | 1,166 | 1,216 | 604,800 | 1,216 |
| 2025-08-15 | 1,235 | 1,243 | 1,172 | 1,178 | 719,400 | 1,178 |
| 2025-08-14 | 1,200 | 1,229 | 1,136 | 1,210 | 947,500 | 1,210 |
| 2025-08-13 | 1,269 | 1,312 | 1,201 | 1,206 | 2,187,700 | 1,206 |
| 2025-08-12 | 1,149 | 1,184 | 1,127 | 1,149 | 735,700 | 1,149 |
| 2025-08-08 | 1,077 | 1,143 | 1,075 | 1,118 | 1,279,800 | 1,118 |
| 2025-08-07 | 1,081 | 1,123 | 1,054 | 1,076 | 2,794,400 | 1,076 |
| 2025-08-06 | 1,273 | 1,300 | 1,259 | 1,287 | 492,600 | 1,287 |
| 2025-08-05 | 1,251 | 1,268 | 1,234 | 1,266 | 341,600 | 1,266 |
| 2025-08-04 | 1,215 | 1,259 | 1,213 | 1,233 | 566,900 | 1,233 |
| 2025-08-01 | 1,255 | 1,271 | 1,234 | 1,243 | 358,800 | 1,243 |
| 2025-07-31 | 1,293 | 1,293 | 1,255 | 1,267 | 345,700 | 1,267 |
| 2025-07-30 | 1,299 | 1,308 | 1,265 | 1,274 | 455,000 | 1,274 |
| 2025-07-29 | 1,355 | 1,390 | 1,300 | 1,306 | 720,200 | 1,306 |
| 2025-07-28 | 1,384 | 1,429 | 1,355 | 1,370 | 1,027,300 | 1,370 |
| 2025-07-25 | 1,320 | 1,375 | 1,300 | 1,363 | 677,300 | 1,363 |
| 2025-07-24 | 1,296 | 1,332 | 1,295 | 1,321 | 671,800 | 1,321 |
| 2025-07-23 | 1,290 | 1,328 | 1,272 | 1,306 | 472,300 | 1,306 |
| 2025-07-22 | 1,290 | 1,314 | 1,264 | 1,270 | 383,500 | 1,270 |
| 2025-07-18 | 1,340 | 1,349 | 1,294 | 1,296 | 351,000 | 1,296 |
| 2025-07-17 | 1,260 | 1,369 | 1,260 | 1,332 | 969,400 | 1,332 |
| 2025-07-16 | 1,285 | 1,298 | 1,238 | 1,255 | 603,800 | 1,255 |
| 2025-07-15 | 1,355 | 1,403 | 1,285 | 1,292 | 1,051,000 | 1,292 |
| 2025-07-14 | 1,342 | 1,470 | 1,326 | 1,332 | 1,713,600 | 1,332 |
| 2025-07-11 | 1,348 | 1,428 | 1,315 | 1,317 | 1,602,100 | 1,317 |
| 2025-07-10 | 1,342 | 1,360 | 1,311 | 1,339 | 920,200 | 1,339 |
| 2025-07-09 | 1,357 | 1,390 | 1,318 | 1,329 | 1,754,500 | 1,329 |
| 2025-07-08 | 1,231 | 1,380 | 1,231 | 1,374 | 4,118,500 | 1,374 |
| 2025-07-07 | 1,167 | 1,294 | 1,160 | 1,231 | 4,359,800 | 1,231 |
| 2025-07-04 | 1,179 | 1,198 | 1,114 | 1,137 | 2,497,700 | 1,137 |
| 2025-07-03 | 1,180 | 1,234 | 1,095 | 1,158 | 5,879,800 | 1,158 |
| 2025-07-02 | 1,187 | 1,187 | 1,187 | 1,187 | 843,300 | 1,187 |
| 2025-07-01 | 1,456 | 1,542 | 1,423 | 1,487 | 1,541,900 | 1,487 |
| 2025-06-30 | 1,471 | 1,490 | 1,427 | 1,448 | 1,216,700 | 1,448 |
| 2025-06-27 | 1,512 | 1,531 | 1,429 | 1,441 | 1,362,600 | 1,441 |
| 2025-06-26 | 1,606 | 1,620 | 1,531 | 1,531 | 1,193,900 | 1,531 |
| 2025-06-25 | 1,740 | 1,748 | 1,590 | 1,635 | 1,348,500 | 1,635 |
| 2025-06-24 | 1,848 | 1,848 | 1,691 | 1,700 | 2,208,500 | 1,700 |
| 2025-06-23 | 1,620 | 1,849 | 1,618 | 1,776 | 4,844,000 | 1,776 |
| 2025-06-20 | 1,648 | 1,729 | 1,570 | 1,580 | 1,568,200 | 1,580 |
| 2025-06-19 | 1,710 | 1,719 | 1,636 | 1,644 | 2,324,500 | 1,644 |
| 2025-06-18 | 1,512 | 1,821 | 1,509 | 1,670 | 6,460,900 | 1,670 |
| 2025-06-17 | 1,394 | 1,515 | 1,332 | 1,513 | 1,852,700 | 1,513 |
| 2025-06-16 | 1,508 | 1,588 | 1,401 | 1,415 | 2,710,900 | 1,415 |
| 2025-06-13 | 1,480 | 1,498 | 1,390 | 1,486 | 3,230,600 | 1,486 |
| 2025-06-12 | 1,292 | 1,524 | 1,289 | 1,469 | 7,811,200 | 1,469 |
| 2025-06-11 | 1,330 | 1,359 | 1,265 | 1,297 | 3,351,500 | 1,297 |
| 2025-06-10 | 1,182 | 1,315 | 1,178 | 1,280 | 4,015,700 | 1,280 |
| 2025-06-09 | 1,121 | 1,194 | 1,087 | 1,175 | 1,205,300 | 1,175 |
| 2025-06-06 | 1,133 | 1,140 | 1,104 | 1,118 | 401,600 | 1,118 |
| 2025-06-05 | 1,166 | 1,180 | 1,140 | 1,142 | 378,900 | 1,142 |
| 2025-06-04 | 1,210 | 1,210 | 1,164 | 1,171 | 461,500 | 1,171 |
| 2025-06-03 | 1,140 | 1,215 | 1,125 | 1,200 | 992,100 | 1,200 |
| 2025-06-02 | 1,156 | 1,186 | 1,137 | 1,137 | 528,800 | 1,137 |
| 2025-05-30 | 1,160 | 1,178 | 1,130 | 1,141 | 331,400 | 1,141 |
| 2025-05-29 | 1,170 | 1,206 | 1,145 | 1,170 | 700,500 | 1,170 |
| 2025-05-28 | 1,199 | 1,200 | 1,142 | 1,158 | 504,100 | 1,158 |
| 2025-05-27 | 1,178 | 1,211 | 1,166 | 1,197 | 494,700 | 1,197 |
| 2025-05-26 | 1,180 | 1,188 | 1,163 | 1,177 | 360,900 | 1,177 |
| 2025-05-23 | 1,126 | 1,180 | 1,115 | 1,180 | 949,800 | 1,180 |
| 2025-05-22 | 1,085 | 1,156 | 1,074 | 1,130 | 524,900 | 1,130 |
| 2025-05-21 | 1,102 | 1,114 | 1,076 | 1,097 | 366,400 | 1,097 |
| 2025-05-20 | 1,126 | 1,139 | 1,086 | 1,099 | 572,500 | 1,099 |
| 2025-05-19 | 1,076 | 1,156 | 1,072 | 1,117 | 678,500 | 1,117 |
| 2025-05-16 | 1,095 | 1,122 | 1,045 | 1,070 | 589,500 | 1,070 |
| 2025-05-15 | 1,070 | 1,188 | 1,070 | 1,100 | 1,893,400 | 1,100 |
| 2025-05-14 | 1,048 | 1,055 | 1,028 | 1,040 | 375,100 | 1,040 |
| 2025-05-13 | 1,033 | 1,044 | 1,016 | 1,040 | 330,100 | 1,040 |
| 2025-05-12 | 1,014 | 1,048 | 1,009 | 1,031 | 390,700 | 1,031 |
| 2025-05-09 | 1,007 | 1,027 | 998 | 1,010 | 311,500 | 1,010 |
| 2025-05-08 | 1,017 | 1,017 | 970 | 1,007 | 622,100 | 1,007 |
| 2025-05-07 | 973 | 1,016 | 957 | 1,012 | 1,026,700 | 1,012 |
| 2025-05-02 | 933 | 940 | 920 | 930 | 316,000 | 930 |
| 2025-05-01 | 959 | 963 | 940 | 943 | 338,800 | 943 |
| 2025-04-30 | 980 | 994 | 963 | 971 | 252,100 | 971 |
| 2025-04-28 | 1,002 | 1,019 | 980 | 981 | 372,900 | 981 |
| 2025-04-25 | 1,010 | 1,025 | 993 | 1,002 | 370,000 | 1,002 |
| 2025-04-24 | 1,000 | 1,014 | 985 | 998 | 230,500 | 998 |
| 2025-04-23 | 997 | 998 | 972 | 990 | 361,900 | 990 |
| 2025-04-22 | 980 | 992 | 967 | 977 | 259,100 | 977 |
| 2025-04-21 | 1,017 | 1,021 | 963 | 971 | 451,300 | 971 |
| 2025-04-18 | 1,017 | 1,021 | 993 | 1,017 | 327,800 | 1,017 |
| 2025-04-17 | 981 | 1,031 | 972 | 1,031 | 446,300 | 1,031 |
| 2025-04-16 | 998 | 1,008 | 971 | 986 | 331,600 | 986 |
| 2025-04-15 | 1,007 | 1,024 | 999 | 1,007 | 219,100 | 1,007 |
| 2025-04-14 | 1,026 | 1,037 | 994 | 994 | 311,500 | 994 |
| 2025-04-11 | 951 | 1,025 | 930 | 1,025 | 629,200 | 1,025 |
| 2025-04-10 | 1,000 | 1,000 | 954 | 981 | 573,300 | 981 |
| 2025-04-09 | 942 | 954 | 895 | 925 | 523,100 | 925 |
| 2025-04-08 | 895 | 975 | 886 | 956 | 894,200 | 956 |
| 2025-04-07 | 880 | 902 | 841 | 841 | 948,300 | 841 |
| 2025-04-04 | 1,028 | 1,048 | 961 | 991 | 879,800 | 991 |
| 2025-04-03 | 1,007 | 1,088 | 999 | 1,049 | 1,016,500 | 1,049 |
| 2025-04-02 | 1,132 | 1,141 | 1,070 | 1,084 | 825,100 | 1,084 |
| 2025-04-01 | 1,189 | 1,205 | 1,062 | 1,148 | 1,439,600 | 1,148 |
| 2025-03-31 | 1,170 | 1,182 | 1,125 | 1,176 | 1,122,000 | 1,176 |
| 2025-03-28 | 1,128 | 1,229 | 1,123 | 1,189 | 2,162,200 | 1,189 |
| 2025-03-27 | 1,118 | 1,138 | 1,092 | 1,128 | 762,100 | 1,128 |
| 2025-03-26 | 1,140 | 1,168 | 1,107 | 1,126 | 1,072,800 | 1,126 |
| 2025-03-25 | 1,160 | 1,177 | 1,122 | 1,138 | 1,403,300 | 1,138 |
| 2025-03-24 | 1,170 | 1,229 | 1,131 | 1,133 | 2,352,300 | 1,133 |
| 2025-03-21 | 1,330 | 1,330 | 1,138 | 1,183 | 9,467,200 | 1,183 |
| 2025-03-19 | 1,053 | 1,074 | 1,019 | 1,030 | 1,328,000 | 1,030 |
| 2025-03-18 | 1,052 | 1,060 | 992 | 1,037 | 2,511,500 | 1,037 |
| 2025-03-17 | 918 | 942 | 915 | 937 | 270,200 | 937 |
| 2025-03-14 | 910 | 932 | 908 | 917 | 223,400 | 917 |
| 2025-03-13 | 905 | 923 | 900 | 909 | 227,800 | 909 |
| 2025-03-12 | 897 | 905 | 887 | 897 | 172,600 | 897 |
| 2025-03-11 | 903 | 905 | 865 | 899 | 366,800 | 899 |
| 2025-03-10 | 919 | 937 | 902 | 910 | 340,300 | 910 |
| 2025-03-07 | 912 | 920 | 903 | 906 | 210,800 | 906 |
| 2025-03-06 | 913 | 936 | 909 | 924 | 219,600 | 924 |
| 2025-03-05 | 928 | 934 | 908 | 912 | 220,100 | 912 |
| 2025-03-04 | 913 | 946 | 891 | 940 | 394,600 | 940 |
| 2025-03-03 | 912 | 919 | 897 | 900 | 206,600 | 900 |
| 2025-02-28 | 935 | 943 | 901 | 903 | 335,700 | 903 |
| 2025-02-27 | 912 | 956 | 909 | 950 | 286,700 | 950 |
| 2025-02-26 | 923 | 932 | 897 | 916 | 351,500 | 916 |
| 2025-02-25 | 908 | 946 | 906 | 924 | 322,900 | 924 |
| 2025-02-21 | 948 | 982 | 911 | 923 | 709,100 | 923 |
| 2025-02-20 | 958 | 1,000 | 947 | 949 | 695,500 | 949 |
| 2025-02-19 | 950 | 951 | 926 | 928 | 281,700 | 928 |
| 2025-02-18 | 993 | 997 | 940 | 950 | 632,800 | 950 |
| 2025-02-17 | 962 | 1,019 | 953 | 1,000 | 581,300 | 1,000 |
| 2025-02-14 | 919 | 979 | 908 | 953 | 970,700 | 953 |
| 2025-02-13 | 1,075 | 1,090 | 975 | 1,015 | 1,755,200 | 1,015 |
| 2025-02-12 | 951 | 1,035 | 951 | 1,009 | 2,219,900 | 1,009 |
| 2025-02-10 | 925 | 940 | 890 | 906 | 802,200 | 906 |
| 2025-02-07 | 897 | 940 | 885 | 937 | 901,200 | 937 |
| 2025-02-06 | 836 | 897 | 832 | 892 | 773,300 | 892 |
| 2025-02-05 | 826 | 850 | 820 | 838 | 334,600 | 838 |
| 2025-02-04 | 880 | 887 | 819 | 826 | 969,500 | 826 |
| 2025-02-03 | 878 | 935 | 863 | 865 | 1,571,900 | 865 |
| 2025-01-31 | 854 | 911 | 831 | 893 | 2,338,400 | 893 |
| 2025-01-30 | 808 | 842 | 807 | 822 | 1,033,200 | 822 |
| 2025-01-29 | 800 | 810 | 797 | 807 | 235,100 | 807 |
| 2025-01-28 | 792 | 820 | 778 | 796 | 326,800 | 796 |
| 2025-01-27 | 822 | 835 | 792 | 792 | 364,600 | 792 |
| 2025-01-24 | 799 | 819 | 792 | 809 | 211,300 | 809 |
| 2025-01-23 | 807 | 813 | 794 | 796 | 175,400 | 796 |
| 2025-01-22 | 799 | 812 | 791 | 808 | 127,900 | 808 |
| 2025-01-21 | 810 | 810 | 787 | 797 | 178,400 | 797 |
| 2025-01-20 | 788 | 810 | 787 | 810 | 108,100 | 810 |
| 2025-01-17 | 791 | 800 | 780 | 789 | 214,400 | 789 |
| 2025-01-16 | 797 | 816 | 782 | 797 | 340,600 | 797 |
| 2025-01-15 | 825 | 835 | 796 | 797 | 229,000 | 797 |
| 2025-01-14 | 812 | 840 | 803 | 810 | 379,400 | 810 |
| 2025-01-10 | 791 | 807 | 789 | 803 | 224,100 | 803 |
| 2025-01-09 | 818 | 830 | 791 | 796 | 548,800 | 796 |
| 2025-01-08 | 809 | 845 | 785 | 833 | 747,600 | 833 |
| 2025-01-07 | 785 | 811 | 777 | 803 | 344,800 | 803 |
| 2025-01-06 | 799 | 802 | 770 | 770 | 401,900 | 770 |
分割・併合履歴 ： なし