6357 三精テクノロジーズ(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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 2,672 | 2,680 | 2,646 | 2,677 | 18,400 | 2,677 |
| 2025-12-08 | 2,666 | 2,690 | 2,656 | 2,679 | 22,800 | 2,679 |
| 2025-12-05 | 2,600 | 2,649 | 2,600 | 2,632 | 40,900 | 2,632 |
| 2025-12-04 | 2,527 | 2,608 | 2,515 | 2,595 | 44,400 | 2,595 |
| 2025-12-03 | 2,437 | 2,528 | 2,437 | 2,527 | 52,500 | 2,527 |
| 2025-12-02 | 2,517 | 2,517 | 2,410 | 2,414 | 43,800 | 2,414 |
| 2025-12-01 | 2,516 | 2,544 | 2,448 | 2,538 | 102,300 | 2,538 |
| 2025-11-28 | 2,440 | 2,478 | 2,436 | 2,468 | 37,300 | 2,468 |
| 2025-11-27 | 2,414 | 2,442 | 2,402 | 2,441 | 28,400 | 2,441 |
| 2025-11-26 | 2,429 | 2,429 | 2,343 | 2,380 | 44,200 | 2,380 |
| 2025-11-25 | 2,525 | 2,525 | 2,423 | 2,429 | 39,500 | 2,429 |
| 2025-11-21 | 2,450 | 2,490 | 2,418 | 2,478 | 39,900 | 2,478 |
| 2025-11-20 | 2,420 | 2,480 | 2,414 | 2,454 | 31,100 | 2,454 |
| 2025-11-19 | 2,400 | 2,443 | 2,384 | 2,391 | 86,700 | 2,391 |
| 2025-11-18 | 2,350 | 2,398 | 2,343 | 2,366 | 62,300 | 2,366 |
| 2025-11-17 | 2,350 | 2,368 | 2,332 | 2,345 | 40,600 | 2,345 |
| 2025-11-14 | 2,389 | 2,389 | 2,279 | 2,333 | 97,000 | 2,333 |
| 2025-11-13 | 2,392 | 2,392 | 2,345 | 2,369 | 35,700 | 2,369 |
| 2025-11-12 | 2,365 | 2,400 | 2,358 | 2,392 | 29,200 | 2,392 |
| 2025-11-11 | 2,377 | 2,384 | 2,350 | 2,365 | 35,900 | 2,365 |
| 2025-11-10 | 2,350 | 2,398 | 2,347 | 2,371 | 25,600 | 2,371 |
| 2025-11-07 | 2,313 | 2,353 | 2,305 | 2,343 | 47,300 | 2,343 |
| 2025-11-06 | 2,350 | 2,381 | 2,331 | 2,363 | 54,400 | 2,363 |
| 2025-11-05 | 2,264 | 2,300 | 2,181 | 2,278 | 45,100 | 2,278 |
| 2025-11-04 | 2,275 | 2,330 | 2,271 | 2,280 | 37,700 | 2,280 |
| 2025-10-31 | 2,261 | 2,271 | 2,236 | 2,269 | 28,300 | 2,269 |
| 2025-10-30 | 2,203 | 2,254 | 2,203 | 2,242 | 36,300 | 2,242 |
| 2025-10-29 | 2,211 | 2,244 | 2,196 | 2,213 | 26,600 | 2,213 |
| 2025-10-28 | 2,268 | 2,269 | 2,199 | 2,199 | 27,400 | 2,199 |
| 2025-10-27 | 2,282 | 2,299 | 2,266 | 2,284 | 22,900 | 2,284 |
| 2025-10-24 | 2,214 | 2,285 | 2,213 | 2,280 | 31,600 | 2,280 |
| 2025-10-23 | 2,180 | 2,237 | 2,173 | 2,224 | 34,900 | 2,224 |
| 2025-10-22 | 2,158 | 2,191 | 2,152 | 2,188 | 29,900 | 2,188 |
| 2025-10-21 | 2,153 | 2,176 | 2,135 | 2,142 | 30,600 | 2,142 |
| 2025-10-20 | 2,075 | 2,198 | 2,075 | 2,153 | 37,900 | 2,153 |
| 2025-10-17 | 2,062 | 2,076 | 2,052 | 2,052 | 13,400 | 2,052 |
| 2025-10-16 | 2,079 | 2,103 | 2,078 | 2,083 | 20,800 | 2,083 |
| 2025-10-15 | 2,013 | 2,078 | 2,013 | 2,071 | 14,600 | 2,071 |
| 2025-10-14 | 2,030 | 2,075 | 1,990 | 2,013 | 33,500 | 2,013 |
| 2025-10-10 | 2,105 | 2,105 | 2,075 | 2,080 | 26,600 | 2,080 |
| 2025-10-09 | 2,095 | 2,113 | 2,090 | 2,113 | 14,700 | 2,113 |
| 2025-10-08 | 2,093 | 2,132 | 2,074 | 2,104 | 17,000 | 2,104 |
| 2025-10-07 | 2,125 | 2,125 | 2,088 | 2,116 | 19,500 | 2,116 |
| 2025-10-06 | 2,174 | 2,176 | 2,091 | 2,098 | 48,400 | 2,098 |
| 2025-10-03 | 2,040 | 2,068 | 2,035 | 2,052 | 30,900 | 2,052 |
| 2025-10-02 | 2,055 | 2,065 | 2,012 | 2,034 | 23,500 | 2,034 |
| 2025-10-01 | 2,122 | 2,137 | 2,040 | 2,053 | 50,400 | 2,053 |
| 2025-09-30 | 2,123 | 2,153 | 2,112 | 2,140 | 27,300 | 2,140 |
| 2025-09-29 | 2,150 | 2,150 | 2,124 | 2,134 | 41,300 | 2,134 |
| 2025-09-26 | 2,158 | 2,168 | 2,139 | 2,168 | 26,400 | 2,168 |
| 2025-09-25 | 2,182 | 2,199 | 2,156 | 2,165 | 27,000 | 2,165 |
| 2025-09-24 | 2,171 | 2,177 | 2,139 | 2,177 | 22,400 | 2,177 |
| 2025-09-22 | 2,165 | 2,185 | 2,161 | 2,172 | 41,300 | 2,172 |
| 2025-09-19 | 2,198 | 2,204 | 2,150 | 2,174 | 39,000 | 2,174 |
| 2025-09-18 | 2,206 | 2,213 | 2,180 | 2,198 | 33,000 | 2,198 |
| 2025-09-17 | 2,248 | 2,248 | 2,183 | 2,207 | 47,300 | 2,207 |
| 2025-09-16 | 2,262 | 2,280 | 2,245 | 2,254 | 18,300 | 2,254 |
| 2025-09-12 | 2,270 | 2,272 | 2,241 | 2,264 | 26,300 | 2,264 |
| 2025-09-11 | 2,277 | 2,291 | 2,247 | 2,270 | 36,100 | 2,270 |
| 2025-09-10 | 2,260 | 2,270 | 2,220 | 2,268 | 36,400 | 2,268 |
| 2025-09-09 | 2,295 | 2,306 | 2,239 | 2,247 | 56,300 | 2,247 |
| 2025-09-08 | 2,300 | 2,316 | 2,244 | 2,265 | 47,800 | 2,265 |
| 2025-09-05 | 2,259 | 2,269 | 2,231 | 2,266 | 39,600 | 2,266 |
| 2025-09-04 | 2,203 | 2,235 | 2,173 | 2,235 | 54,700 | 2,235 |
| 2025-09-03 | 2,206 | 2,225 | 2,173 | 2,187 | 47,800 | 2,187 |
| 2025-09-02 | 2,177 | 2,220 | 2,177 | 2,195 | 34,900 | 2,195 |
| 2025-09-01 | 2,146 | 2,165 | 2,129 | 2,164 | 43,900 | 2,164 |
| 2025-08-29 | 2,106 | 2,148 | 2,097 | 2,148 | 66,300 | 2,148 |
| 2025-08-28 | 2,120 | 2,125 | 2,094 | 2,101 | 23,900 | 2,101 |
| 2025-08-27 | 2,117 | 2,129 | 2,105 | 2,115 | 29,700 | 2,115 |
| 2025-08-26 | 2,159 | 2,159 | 2,106 | 2,119 | 28,700 | 2,119 |
| 2025-08-25 | 2,143 | 2,174 | 2,136 | 2,154 | 71,600 | 2,154 |
| 2025-08-22 | 2,157 | 2,157 | 2,108 | 2,110 | 35,300 | 2,110 |
| 2025-08-21 | 2,090 | 2,155 | 2,079 | 2,155 | 80,600 | 2,155 |
| 2025-08-20 | 2,100 | 2,140 | 2,082 | 2,095 | 91,500 | 2,095 |
| 2025-08-19 | 2,133 | 2,134 | 2,086 | 2,103 | 61,900 | 2,103 |
| 2025-08-18 | 2,124 | 2,172 | 2,124 | 2,148 | 126,700 | 2,148 |
| 2025-08-15 | 2,059 | 2,127 | 2,057 | 2,118 | 188,300 | 2,118 |
| 2025-08-14 | 1,971 | 2,023 | 1,968 | 2,014 | 126,100 | 2,014 |
| 2025-08-13 | 1,943 | 1,987 | 1,920 | 1,984 | 73,900 | 1,984 |
| 2025-08-12 | 1,948 | 1,980 | 1,940 | 1,955 | 87,100 | 1,955 |
| 2025-08-08 | 2,008 | 2,021 | 1,944 | 1,980 | 201,400 | 1,980 |
| 2025-08-07 | 1,863 | 1,868 | 1,820 | 1,848 | 90,000 | 1,848 |
| 2025-08-06 | 1,816 | 1,870 | 1,816 | 1,860 | 105,300 | 1,860 |
| 2025-08-05 | 1,811 | 1,814 | 1,791 | 1,808 | 64,600 | 1,808 |
| 2025-08-04 | 1,765 | 1,807 | 1,758 | 1,807 | 69,000 | 1,807 |
| 2025-08-01 | 1,798 | 1,818 | 1,786 | 1,805 | 129,100 | 1,805 |
| 2025-07-31 | 1,744 | 1,784 | 1,736 | 1,770 | 76,100 | 1,770 |
| 2025-07-30 | 1,729 | 1,742 | 1,715 | 1,742 | 49,200 | 1,742 |
| 2025-07-29 | 1,717 | 1,738 | 1,704 | 1,723 | 103,800 | 1,723 |
| 2025-07-28 | 1,705 | 1,725 | 1,698 | 1,724 | 95,500 | 1,724 |
| 2025-07-25 | 1,665 | 1,689 | 1,650 | 1,670 | 102,500 | 1,670 |
| 2025-07-24 | 1,639 | 1,650 | 1,622 | 1,650 | 52,100 | 1,650 |
| 2025-07-23 | 1,605 | 1,627 | 1,598 | 1,626 | 41,500 | 1,626 |
| 2025-07-22 | 1,601 | 1,625 | 1,590 | 1,590 | 43,300 | 1,590 |
| 2025-07-18 | 1,604 | 1,607 | 1,590 | 1,599 | 27,700 | 1,599 |
| 2025-07-17 | 1,574 | 1,602 | 1,574 | 1,598 | 17,700 | 1,598 |
| 2025-07-16 | 1,592 | 1,603 | 1,582 | 1,582 | 21,900 | 1,582 |
| 2025-07-15 | 1,605 | 1,606 | 1,580 | 1,592 | 37,300 | 1,592 |
| 2025-07-14 | 1,600 | 1,618 | 1,572 | 1,600 | 55,000 | 1,600 |
| 2025-07-11 | 1,575 | 1,613 | 1,573 | 1,592 | 75,900 | 1,592 |
| 2025-07-10 | 1,539 | 1,542 | 1,528 | 1,542 | 19,000 | 1,542 |
| 2025-07-09 | 1,503 | 1,542 | 1,503 | 1,539 | 58,800 | 1,539 |
| 2025-07-08 | 1,480 | 1,502 | 1,476 | 1,500 | 27,100 | 1,500 |
| 2025-07-07 | 1,474 | 1,490 | 1,464 | 1,482 | 36,600 | 1,482 |
| 2025-07-04 | 1,487 | 1,487 | 1,465 | 1,474 | 23,700 | 1,474 |
| 2025-07-03 | 1,480 | 1,487 | 1,444 | 1,472 | 58,000 | 1,472 |
| 2025-07-02 | 1,490 | 1,502 | 1,473 | 1,476 | 44,200 | 1,476 |
| 2025-07-01 | 1,516 | 1,521 | 1,498 | 1,498 | 45,200 | 1,498 |
| 2025-06-30 | 1,501 | 1,540 | 1,501 | 1,530 | 85,500 | 1,530 |
| 2025-06-27 | 1,482 | 1,510 | 1,474 | 1,494 | 74,300 | 1,494 |
| 2025-06-26 | 1,473 | 1,477 | 1,450 | 1,475 | 61,500 | 1,475 |
| 2025-06-25 | 1,488 | 1,488 | 1,464 | 1,474 | 29,600 | 1,474 |
| 2025-06-24 | 1,493 | 1,501 | 1,475 | 1,479 | 19,200 | 1,479 |
| 2025-06-23 | 1,483 | 1,498 | 1,470 | 1,480 | 33,400 | 1,480 |
| 2025-06-20 | 1,492 | 1,503 | 1,478 | 1,484 | 28,800 | 1,484 |
| 2025-06-19 | 1,505 | 1,510 | 1,492 | 1,492 | 44,600 | 1,492 |
| 2025-06-18 | 1,516 | 1,525 | 1,504 | 1,505 | 35,400 | 1,505 |
| 2025-06-17 | 1,516 | 1,540 | 1,510 | 1,529 | 61,600 | 1,529 |
| 2025-06-16 | 1,471 | 1,503 | 1,471 | 1,499 | 83,300 | 1,499 |
| 2025-06-13 | 1,506 | 1,506 | 1,469 | 1,469 | 57,700 | 1,469 |
| 2025-06-12 | 1,493 | 1,509 | 1,493 | 1,506 | 26,500 | 1,506 |
| 2025-06-11 | 1,498 | 1,503 | 1,490 | 1,498 | 35,300 | 1,498 |
| 2025-06-10 | 1,508 | 1,521 | 1,496 | 1,498 | 28,500 | 1,498 |
| 2025-06-09 | 1,515 | 1,524 | 1,504 | 1,507 | 31,500 | 1,507 |
| 2025-06-06 | 1,490 | 1,528 | 1,485 | 1,515 | 51,800 | 1,515 |
| 2025-06-05 | 1,504 | 1,510 | 1,478 | 1,490 | 55,900 | 1,490 |
| 2025-06-04 | 1,499 | 1,525 | 1,499 | 1,510 | 29,600 | 1,510 |
| 2025-06-03 | 1,517 | 1,520 | 1,491 | 1,499 | 32,700 | 1,499 |
| 2025-06-02 | 1,525 | 1,539 | 1,501 | 1,501 | 32,300 | 1,501 |
| 2025-05-30 | 1,507 | 1,544 | 1,503 | 1,541 | 49,500 | 1,541 |
| 2025-05-29 | 1,510 | 1,525 | 1,502 | 1,506 | 37,700 | 1,506 |
| 2025-05-28 | 1,505 | 1,518 | 1,498 | 1,507 | 39,400 | 1,507 |
| 2025-05-27 | 1,473 | 1,509 | 1,471 | 1,505 | 53,700 | 1,505 |
| 2025-05-26 | 1,470 | 1,490 | 1,469 | 1,473 | 44,300 | 1,473 |
| 2025-05-23 | 1,457 | 1,478 | 1,457 | 1,462 | 36,200 | 1,462 |
| 2025-05-22 | 1,449 | 1,466 | 1,441 | 1,459 | 43,100 | 1,459 |
| 2025-05-21 | 1,460 | 1,462 | 1,446 | 1,449 | 28,000 | 1,449 |
| 2025-05-20 | 1,439 | 1,479 | 1,429 | 1,460 | 58,600 | 1,460 |
| 2025-05-19 | 1,411 | 1,463 | 1,405 | 1,440 | 67,000 | 1,440 |
| 2025-05-16 | 1,458 | 1,458 | 1,420 | 1,421 | 74,600 | 1,421 |
| 2025-05-15 | 1,462 | 1,479 | 1,454 | 1,457 | 65,800 | 1,457 |
| 2025-05-14 | 1,490 | 1,509 | 1,464 | 1,475 | 110,900 | 1,475 |
| 2025-05-13 | 1,490 | 1,529 | 1,477 | 1,495 | 196,500 | 1,495 |
| 2025-05-12 | 1,402 | 1,485 | 1,402 | 1,468 | 470,900 | 1,468 |
| 2025-05-09 | 1,303 | 1,315 | 1,297 | 1,312 | 95,400 | 1,312 |
| 2025-05-08 | 1,286 | 1,297 | 1,279 | 1,291 | 57,700 | 1,291 |
| 2025-05-07 | 1,244 | 1,292 | 1,244 | 1,285 | 104,800 | 1,285 |
| 2025-05-02 | 1,247 | 1,260 | 1,231 | 1,248 | 60,200 | 1,248 |
| 2025-05-01 | 1,252 | 1,252 | 1,240 | 1,247 | 29,000 | 1,247 |
| 2025-04-30 | 1,239 | 1,260 | 1,239 | 1,260 | 61,500 | 1,260 |
| 2025-04-28 | 1,237 | 1,253 | 1,229 | 1,239 | 50,900 | 1,239 |
| 2025-04-25 | 1,230 | 1,261 | 1,226 | 1,232 | 68,900 | 1,232 |
| 2025-04-24 | 1,222 | 1,231 | 1,217 | 1,218 | 35,000 | 1,218 |
| 2025-04-23 | 1,224 | 1,233 | 1,203 | 1,222 | 48,100 | 1,222 |
| 2025-04-22 | 1,207 | 1,221 | 1,194 | 1,194 | 34,700 | 1,194 |
| 2025-04-21 | 1,249 | 1,249 | 1,212 | 1,225 | 39,400 | 1,225 |
| 2025-04-18 | 1,240 | 1,255 | 1,235 | 1,249 | 30,200 | 1,249 |
| 2025-04-17 | 1,211 | 1,241 | 1,207 | 1,241 | 69,000 | 1,241 |
| 2025-04-16 | 1,241 | 1,241 | 1,201 | 1,215 | 84,200 | 1,215 |
| 2025-04-15 | 1,224 | 1,249 | 1,224 | 1,238 | 87,000 | 1,238 |
| 2025-04-14 | 1,155 | 1,185 | 1,150 | 1,158 | 86,500 | 1,158 |
| 2025-04-11 | 1,097 | 1,154 | 1,088 | 1,154 | 76,000 | 1,154 |
| 2025-04-10 | 1,153 | 1,157 | 1,129 | 1,157 | 113,200 | 1,157 |
| 2025-04-09 | 1,091 | 1,094 | 1,033 | 1,060 | 139,600 | 1,060 |
| 2025-04-08 | 1,091 | 1,139 | 1,091 | 1,121 | 100,300 | 1,121 |
| 2025-04-07 | 1,050 | 1,078 | 1,031 | 1,031 | 128,200 | 1,031 |
| 2025-04-04 | 1,217 | 1,235 | 1,135 | 1,170 | 196,900 | 1,170 |
| 2025-04-03 | 1,215 | 1,252 | 1,215 | 1,247 | 85,700 | 1,247 |
| 2025-04-02 | 1,290 | 1,291 | 1,249 | 1,263 | 46,600 | 1,263 |
| 2025-04-01 | 1,307 | 1,307 | 1,274 | 1,275 | 76,700 | 1,275 |
| 2025-03-31 | 1,321 | 1,321 | 1,280 | 1,294 | 72,800 | 1,294 |
| 2025-03-28 | 1,368 | 1,368 | 1,338 | 1,341 | 30,100 | 1,341 |
| 2025-03-27 | 1,378 | 1,389 | 1,373 | 1,378 | 29,400 | 1,378 |
| 2025-03-26 | 1,393 | 1,397 | 1,378 | 1,378 | 43,900 | 1,378 |
| 2025-03-25 | 1,362 | 1,388 | 1,357 | 1,388 | 55,000 | 1,388 |
| 2025-03-24 | 1,356 | 1,360 | 1,340 | 1,359 | 75,300 | 1,359 |
| 2025-03-21 | 1,380 | 1,385 | 1,353 | 1,356 | 48,300 | 1,356 |
| 2025-03-19 | 1,389 | 1,407 | 1,380 | 1,380 | 33,100 | 1,380 |
| 2025-03-18 | 1,377 | 1,391 | 1,368 | 1,383 | 28,400 | 1,383 |
| 2025-03-17 | 1,366 | 1,380 | 1,359 | 1,377 | 26,100 | 1,377 |
| 2025-03-14 | 1,358 | 1,360 | 1,347 | 1,358 | 25,800 | 1,358 |
| 2025-03-13 | 1,357 | 1,369 | 1,343 | 1,354 | 37,300 | 1,354 |
| 2025-03-12 | 1,316 | 1,360 | 1,316 | 1,345 | 76,900 | 1,345 |
| 2025-03-11 | 1,298 | 1,329 | 1,284 | 1,321 | 74,500 | 1,321 |
| 2025-03-10 | 1,352 | 1,358 | 1,312 | 1,318 | 81,200 | 1,318 |
| 2025-03-07 | 1,333 | 1,362 | 1,333 | 1,341 | 34,600 | 1,341 |
| 2025-03-06 | 1,383 | 1,391 | 1,357 | 1,361 | 28,900 | 1,361 |
| 2025-03-05 | 1,350 | 1,389 | 1,341 | 1,376 | 40,400 | 1,376 |
| 2025-03-04 | 1,347 | 1,356 | 1,318 | 1,347 | 44,800 | 1,347 |
| 2025-03-03 | 1,374 | 1,381 | 1,352 | 1,359 | 27,500 | 1,359 |
| 2025-02-28 | 1,367 | 1,385 | 1,345 | 1,361 | 45,900 | 1,361 |
| 2025-02-27 | 1,361 | 1,407 | 1,361 | 1,390 | 84,600 | 1,390 |
| 2025-02-26 | 1,355 | 1,363 | 1,330 | 1,346 | 61,000 | 1,346 |
| 2025-02-25 | 1,369 | 1,388 | 1,360 | 1,361 | 35,800 | 1,361 |
| 2025-02-21 | 1,380 | 1,382 | 1,348 | 1,380 | 46,600 | 1,380 |
| 2025-02-20 | 1,410 | 1,422 | 1,390 | 1,400 | 60,700 | 1,400 |
| 2025-02-19 | 1,399 | 1,438 | 1,392 | 1,417 | 64,600 | 1,417 |
| 2025-02-18 | 1,377 | 1,410 | 1,364 | 1,396 | 42,700 | 1,396 |
| 2025-02-17 | 1,388 | 1,406 | 1,363 | 1,364 | 62,900 | 1,364 |
| 2025-02-14 | 1,346 | 1,412 | 1,335 | 1,400 | 133,800 | 1,400 |
| 2025-02-13 | 1,391 | 1,399 | 1,367 | 1,376 | 83,800 | 1,376 |
| 2025-02-12 | 1,387 | 1,407 | 1,380 | 1,394 | 57,200 | 1,394 |
| 2025-02-10 | 1,321 | 1,386 | 1,316 | 1,379 | 91,400 | 1,379 |
| 2025-02-07 | 1,325 | 1,340 | 1,308 | 1,322 | 70,700 | 1,322 |
| 2025-02-06 | 1,371 | 1,371 | 1,333 | 1,337 | 111,900 | 1,337 |
| 2025-02-05 | 1,384 | 1,401 | 1,374 | 1,375 | 38,800 | 1,375 |
| 2025-02-04 | 1,361 | 1,379 | 1,358 | 1,376 | 53,200 | 1,376 |
| 2025-02-03 | 1,337 | 1,347 | 1,323 | 1,342 | 49,900 | 1,342 |
| 2025-01-31 | 1,326 | 1,339 | 1,319 | 1,339 | 45,000 | 1,339 |
| 2025-01-30 | 1,322 | 1,332 | 1,312 | 1,319 | 28,600 | 1,319 |
| 2025-01-29 | 1,301 | 1,328 | 1,300 | 1,316 | 40,800 | 1,316 |
| 2025-01-28 | 1,286 | 1,301 | 1,286 | 1,289 | 32,900 | 1,289 |
| 2025-01-27 | 1,299 | 1,300 | 1,285 | 1,297 | 34,500 | 1,297 |
| 2025-01-24 | 1,240 | 1,288 | 1,233 | 1,287 | 95,000 | 1,287 |
| 2025-01-23 | 1,230 | 1,237 | 1,225 | 1,229 | 39,200 | 1,229 |
| 2025-01-22 | 1,234 | 1,235 | 1,225 | 1,225 | 26,100 | 1,225 |
| 2025-01-21 | 1,237 | 1,237 | 1,220 | 1,228 | 40,100 | 1,228 |
| 2025-01-20 | 1,237 | 1,237 | 1,230 | 1,235 | 39,900 | 1,235 |
| 2025-01-17 | 1,223 | 1,233 | 1,219 | 1,231 | 32,000 | 1,231 |
| 2025-01-16 | 1,237 | 1,238 | 1,220 | 1,230 | 37,000 | 1,230 |
| 2025-01-15 | 1,233 | 1,243 | 1,224 | 1,232 | 50,600 | 1,232 |
| 2025-01-14 | 1,259 | 1,259 | 1,226 | 1,230 | 72,000 | 1,230 |
| 2025-01-10 | 1,271 | 1,276 | 1,253 | 1,254 | 38,800 | 1,254 |
| 2025-01-09 | 1,285 | 1,285 | 1,264 | 1,271 | 33,800 | 1,271 |
| 2025-01-08 | 1,293 | 1,299 | 1,280 | 1,285 | 47,600 | 1,285 |
| 2025-01-07 | 1,327 | 1,334 | 1,290 | 1,302 | 69,100 | 1,302 |
| 2025-01-06 | 1,269 | 1,312 | 1,269 | 1,297 | 98,700 | 1,297 |
分割・併合履歴 ： [1995-01-26]1株→1.1株 [1992-01-28]1株→1.08株 [1986-01-28]1株→1.04株 [1984-01-27]1株→1.1株