6405 鈴茂器工(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,349 | 1,369 | 1,342 | 1,354 | 48,100 | 1,354 |
| 2025-12-09 | 1,342 | 1,365 | 1,337 | 1,344 | 56,900 | 1,344 |
| 2025-12-08 | 1,284 | 1,343 | 1,278 | 1,341 | 83,000 | 1,341 |
| 2025-12-05 | 1,222 | 1,276 | 1,220 | 1,262 | 83,000 | 1,262 |
| 2025-12-04 | 1,209 | 1,228 | 1,207 | 1,224 | 46,700 | 1,224 |
| 2025-12-03 | 1,227 | 1,227 | 1,203 | 1,215 | 51,800 | 1,215 |
| 2025-12-02 | 1,244 | 1,247 | 1,223 | 1,226 | 34,400 | 1,226 |
| 2025-12-01 | 1,240 | 1,247 | 1,230 | 1,234 | 51,700 | 1,234 |
| 2025-11-28 | 1,254 | 1,260 | 1,238 | 1,240 | 29,500 | 1,240 |
| 2025-11-27 | 1,242 | 1,262 | 1,242 | 1,250 | 34,400 | 1,250 |
| 2025-11-26 | 1,259 | 1,261 | 1,241 | 1,249 | 36,300 | 1,249 |
| 2025-11-25 | 1,258 | 1,264 | 1,234 | 1,234 | 35,800 | 1,234 |
| 2025-11-21 | 1,230 | 1,257 | 1,230 | 1,257 | 30,900 | 1,257 |
| 2025-11-20 | 1,247 | 1,253 | 1,223 | 1,230 | 42,100 | 1,230 |
| 2025-11-19 | 1,233 | 1,248 | 1,226 | 1,238 | 43,000 | 1,238 |
| 2025-11-18 | 1,246 | 1,255 | 1,216 | 1,226 | 71,200 | 1,226 |
| 2025-11-17 | 1,278 | 1,284 | 1,240 | 1,248 | 49,100 | 1,248 |
| 2025-11-14 | 1,282 | 1,294 | 1,270 | 1,284 | 35,800 | 1,284 |
| 2025-11-13 | 1,287 | 1,300 | 1,280 | 1,282 | 43,400 | 1,282 |
| 2025-11-12 | 1,260 | 1,287 | 1,260 | 1,284 | 36,000 | 1,284 |
| 2025-11-11 | 1,254 | 1,255 | 1,240 | 1,254 | 33,500 | 1,254 |
| 2025-11-10 | 1,245 | 1,255 | 1,245 | 1,254 | 37,600 | 1,254 |
| 2025-11-07 | 1,228 | 1,245 | 1,225 | 1,238 | 36,900 | 1,238 |
| 2025-11-06 | 1,236 | 1,245 | 1,222 | 1,229 | 73,700 | 1,229 |
| 2025-11-05 | 1,275 | 1,283 | 1,219 | 1,231 | 115,800 | 1,231 |
| 2025-11-04 | 1,322 | 1,330 | 1,266 | 1,270 | 236,300 | 1,270 |
| 2025-10-31 | 1,453 | 1,467 | 1,431 | 1,441 | 27,400 | 1,441 |
| 2025-10-30 | 1,426 | 1,455 | 1,426 | 1,446 | 34,100 | 1,446 |
| 2025-10-29 | 1,468 | 1,468 | 1,426 | 1,426 | 79,100 | 1,426 |
| 2025-10-28 | 1,506 | 1,506 | 1,464 | 1,464 | 30,600 | 1,464 |
| 2025-10-27 | 1,508 | 1,520 | 1,503 | 1,506 | 29,400 | 1,506 |
| 2025-10-24 | 1,498 | 1,505 | 1,490 | 1,505 | 21,700 | 1,505 |
| 2025-10-23 | 1,492 | 1,506 | 1,479 | 1,494 | 30,300 | 1,494 |
| 2025-10-22 | 1,466 | 1,493 | 1,466 | 1,484 | 33,600 | 1,484 |
| 2025-10-21 | 1,484 | 1,487 | 1,460 | 1,461 | 23,300 | 1,461 |
| 2025-10-20 | 1,493 | 1,493 | 1,476 | 1,486 | 20,800 | 1,486 |
| 2025-10-17 | 1,490 | 1,490 | 1,464 | 1,466 | 29,000 | 1,466 |
| 2025-10-16 | 1,482 | 1,493 | 1,472 | 1,484 | 21,300 | 1,484 |
| 2025-10-15 | 1,458 | 1,484 | 1,458 | 1,482 | 29,700 | 1,482 |
| 2025-10-14 | 1,423 | 1,455 | 1,415 | 1,443 | 53,300 | 1,443 |
| 2025-10-10 | 1,450 | 1,462 | 1,428 | 1,430 | 39,900 | 1,430 |
| 2025-10-09 | 1,468 | 1,475 | 1,453 | 1,461 | 23,500 | 1,461 |
| 2025-10-08 | 1,476 | 1,489 | 1,471 | 1,472 | 25,800 | 1,472 |
| 2025-10-07 | 1,489 | 1,489 | 1,474 | 1,487 | 27,800 | 1,487 |
| 2025-10-06 | 1,493 | 1,493 | 1,460 | 1,485 | 34,100 | 1,485 |
| 2025-10-03 | 1,432 | 1,466 | 1,432 | 1,448 | 49,800 | 1,448 |
| 2025-10-02 | 1,489 | 1,492 | 1,452 | 1,452 | 52,200 | 1,452 |
| 2025-10-01 | 1,537 | 1,537 | 1,490 | 1,493 | 61,500 | 1,493 |
| 2025-09-30 | 1,542 | 1,547 | 1,537 | 1,537 | 26,800 | 1,537 |
| 2025-09-29 | 1,552 | 1,553 | 1,541 | 1,541 | 28,900 | 1,541 |
| 2025-09-26 | 1,557 | 1,572 | 1,552 | 1,552 | 20,200 | 1,552 |
| 2025-09-25 | 1,557 | 1,572 | 1,557 | 1,557 | 24,600 | 1,557 |
| 2025-09-24 | 1,580 | 1,591 | 1,555 | 1,555 | 32,300 | 1,555 |
| 2025-09-22 | 1,591 | 1,600 | 1,563 | 1,580 | 52,400 | 1,580 |
| 2025-09-19 | 1,559 | 1,566 | 1,551 | 1,551 | 34,800 | 1,551 |
| 2025-09-18 | 1,561 | 1,564 | 1,555 | 1,560 | 25,000 | 1,560 |
| 2025-09-17 | 1,579 | 1,579 | 1,561 | 1,561 | 26,600 | 1,561 |
| 2025-09-16 | 1,575 | 1,575 | 1,560 | 1,574 | 21,300 | 1,574 |
| 2025-09-12 | 1,573 | 1,585 | 1,566 | 1,573 | 26,100 | 1,573 |
| 2025-09-11 | 1,568 | 1,581 | 1,562 | 1,573 | 38,000 | 1,573 |
| 2025-09-10 | 1,596 | 1,596 | 1,551 | 1,558 | 91,300 | 1,558 |
| 2025-09-09 | 1,597 | 1,613 | 1,587 | 1,595 | 26,500 | 1,595 |
| 2025-09-08 | 1,601 | 1,615 | 1,595 | 1,595 | 26,400 | 1,595 |
| 2025-09-05 | 1,597 | 1,615 | 1,588 | 1,600 | 55,800 | 1,600 |
| 2025-09-04 | 1,583 | 1,586 | 1,571 | 1,582 | 27,300 | 1,582 |
| 2025-09-03 | 1,591 | 1,593 | 1,570 | 1,571 | 34,900 | 1,571 |
| 2025-09-02 | 1,598 | 1,605 | 1,583 | 1,591 | 17,800 | 1,591 |
| 2025-09-01 | 1,605 | 1,613 | 1,582 | 1,585 | 25,400 | 1,585 |
| 2025-08-29 | 1,615 | 1,615 | 1,595 | 1,601 | 27,200 | 1,601 |
| 2025-08-28 | 1,622 | 1,628 | 1,603 | 1,612 | 24,400 | 1,612 |
| 2025-08-27 | 1,607 | 1,630 | 1,597 | 1,620 | 49,100 | 1,620 |
| 2025-08-26 | 1,587 | 1,608 | 1,578 | 1,597 | 44,600 | 1,597 |
| 2025-08-25 | 1,582 | 1,593 | 1,575 | 1,577 | 39,700 | 1,577 |
| 2025-08-22 | 1,600 | 1,601 | 1,581 | 1,581 | 41,900 | 1,581 |
| 2025-08-21 | 1,590 | 1,613 | 1,583 | 1,602 | 60,800 | 1,602 |
| 2025-08-20 | 1,600 | 1,600 | 1,582 | 1,582 | 58,600 | 1,582 |
| 2025-08-19 | 1,573 | 1,611 | 1,565 | 1,590 | 116,000 | 1,590 |
| 2025-08-18 | 1,570 | 1,571 | 1,551 | 1,560 | 89,100 | 1,560 |
| 2025-08-15 | 1,559 | 1,590 | 1,559 | 1,578 | 55,400 | 1,578 |
| 2025-08-14 | 1,592 | 1,603 | 1,556 | 1,559 | 152,700 | 1,559 |
| 2025-08-13 | 1,582 | 1,591 | 1,577 | 1,582 | 83,100 | 1,582 |
| 2025-08-12 | 1,610 | 1,642 | 1,577 | 1,582 | 340,600 | 1,582 |
| 2025-08-08 | 1,831 | 1,831 | 1,785 | 1,796 | 68,000 | 1,796 |
| 2025-08-07 | 1,770 | 1,819 | 1,770 | 1,802 | 47,300 | 1,802 |
| 2025-08-06 | 1,759 | 1,785 | 1,759 | 1,770 | 22,100 | 1,770 |
| 2025-08-05 | 1,771 | 1,773 | 1,753 | 1,759 | 29,400 | 1,759 |
| 2025-08-04 | 1,733 | 1,760 | 1,724 | 1,756 | 42,300 | 1,756 |
| 2025-08-01 | 1,775 | 1,802 | 1,765 | 1,791 | 31,300 | 1,791 |
| 2025-07-31 | 1,769 | 1,794 | 1,760 | 1,790 | 31,300 | 1,790 |
| 2025-07-30 | 1,768 | 1,776 | 1,751 | 1,769 | 24,600 | 1,769 |
| 2025-07-29 | 1,820 | 1,820 | 1,765 | 1,768 | 33,200 | 1,768 |
| 2025-07-28 | 1,790 | 1,833 | 1,788 | 1,831 | 33,600 | 1,831 |
| 2025-07-25 | 1,821 | 1,821 | 1,786 | 1,788 | 26,700 | 1,788 |
| 2025-07-24 | 1,828 | 1,843 | 1,798 | 1,821 | 36,300 | 1,821 |
| 2025-07-23 | 1,720 | 1,840 | 1,720 | 1,824 | 115,900 | 1,824 |
| 2025-07-22 | 1,736 | 1,757 | 1,714 | 1,716 | 33,400 | 1,716 |
| 2025-07-18 | 1,750 | 1,760 | 1,733 | 1,736 | 69,200 | 1,736 |
| 2025-07-17 | 1,762 | 1,768 | 1,744 | 1,760 | 37,500 | 1,760 |
| 2025-07-16 | 1,815 | 1,815 | 1,757 | 1,764 | 42,300 | 1,764 |
| 2025-07-15 | 1,802 | 1,822 | 1,795 | 1,815 | 34,500 | 1,815 |
| 2025-07-14 | 1,785 | 1,825 | 1,779 | 1,785 | 80,000 | 1,785 |
| 2025-07-11 | 1,780 | 1,795 | 1,777 | 1,784 | 37,400 | 1,784 |
| 2025-07-10 | 1,796 | 1,796 | 1,770 | 1,791 | 31,700 | 1,791 |
| 2025-07-09 | 1,800 | 1,810 | 1,769 | 1,782 | 62,500 | 1,782 |
| 2025-07-08 | 1,732 | 1,773 | 1,732 | 1,773 | 31,400 | 1,773 |
| 2025-07-07 | 1,750 | 1,755 | 1,732 | 1,732 | 46,900 | 1,732 |
| 2025-07-04 | 1,774 | 1,807 | 1,761 | 1,761 | 38,600 | 1,761 |
| 2025-07-03 | 1,790 | 1,790 | 1,751 | 1,763 | 44,700 | 1,763 |
| 2025-07-02 | 1,806 | 1,815 | 1,786 | 1,793 | 33,900 | 1,793 |
| 2025-07-01 | 1,814 | 1,821 | 1,801 | 1,814 | 32,200 | 1,814 |
| 2025-06-30 | 1,846 | 1,857 | 1,801 | 1,813 | 40,900 | 1,813 |
| 2025-06-27 | 1,806 | 1,816 | 1,792 | 1,792 | 51,400 | 1,792 |
| 2025-06-26 | 1,825 | 1,825 | 1,780 | 1,781 | 48,800 | 1,781 |
| 2025-06-25 | 1,810 | 1,830 | 1,792 | 1,806 | 35,800 | 1,806 |
| 2025-06-24 | 1,792 | 1,805 | 1,778 | 1,784 | 30,500 | 1,784 |
| 2025-06-23 | 1,772 | 1,804 | 1,761 | 1,788 | 33,100 | 1,788 |
| 2025-06-20 | 1,820 | 1,822 | 1,781 | 1,788 | 61,200 | 1,788 |
| 2025-06-19 | 1,839 | 1,844 | 1,820 | 1,827 | 28,500 | 1,827 |
| 2025-06-18 | 1,826 | 1,857 | 1,808 | 1,814 | 71,300 | 1,814 |
| 2025-06-17 | 1,862 | 1,882 | 1,839 | 1,843 | 70,400 | 1,843 |
| 2025-06-16 | 1,820 | 1,875 | 1,813 | 1,862 | 63,600 | 1,862 |
| 2025-06-13 | 1,865 | 1,866 | 1,811 | 1,832 | 68,200 | 1,832 |
| 2025-06-12 | 1,887 | 1,887 | 1,851 | 1,865 | 39,300 | 1,865 |
| 2025-06-11 | 1,859 | 1,901 | 1,845 | 1,883 | 59,500 | 1,883 |
| 2025-06-10 | 1,858 | 1,862 | 1,840 | 1,856 | 57,600 | 1,856 |
| 2025-06-09 | 1,866 | 1,884 | 1,834 | 1,853 | 59,100 | 1,853 |
| 2025-06-06 | 1,885 | 1,885 | 1,822 | 1,826 | 49,300 | 1,826 |
| 2025-06-05 | 1,908 | 1,908 | 1,841 | 1,850 | 90,500 | 1,850 |
| 2025-06-04 | 1,945 | 1,967 | 1,890 | 1,895 | 69,000 | 1,895 |
| 2025-06-03 | 1,982 | 1,986 | 1,934 | 1,942 | 46,100 | 1,942 |
| 2025-06-02 | 2,049 | 2,107 | 1,971 | 1,981 | 109,000 | 1,981 |
| 2025-05-30 | 1,903 | 2,010 | 1,903 | 1,992 | 57,200 | 1,992 |
| 2025-05-29 | 1,934 | 1,934 | 1,903 | 1,917 | 31,300 | 1,917 |
| 2025-05-28 | 1,934 | 1,934 | 1,912 | 1,924 | 29,800 | 1,924 |
| 2025-05-27 | 1,910 | 1,937 | 1,910 | 1,921 | 21,200 | 1,921 |
| 2025-05-26 | 1,877 | 1,920 | 1,874 | 1,905 | 30,000 | 1,905 |
| 2025-05-23 | 1,865 | 1,907 | 1,865 | 1,890 | 36,800 | 1,890 |
| 2025-05-22 | 1,876 | 1,887 | 1,847 | 1,864 | 43,800 | 1,864 |
| 2025-05-21 | 1,898 | 1,930 | 1,888 | 1,894 | 41,100 | 1,894 |
| 2025-05-20 | 1,970 | 2,000 | 1,902 | 1,911 | 77,500 | 1,911 |
| 2025-05-19 | 1,850 | 1,945 | 1,838 | 1,937 | 106,500 | 1,937 |
| 2025-05-16 | 1,927 | 1,927 | 1,844 | 1,865 | 145,600 | 1,865 |
| 2025-05-15 | 1,848 | 1,936 | 1,830 | 1,927 | 104,800 | 1,927 |
| 2025-05-14 | 1,799 | 1,853 | 1,771 | 1,825 | 217,200 | 1,825 |
| 2025-05-13 | 2,067 | 2,075 | 1,972 | 1,988 | 118,800 | 1,988 |
| 2025-05-12 | 2,033 | 2,072 | 2,022 | 2,038 | 38,700 | 2,038 |
| 2025-05-09 | 1,976 | 2,024 | 1,976 | 2,006 | 56,900 | 2,006 |
| 2025-05-08 | 2,013 | 2,021 | 1,960 | 1,974 | 41,600 | 1,974 |
| 2025-05-07 | 1,992 | 2,041 | 1,989 | 2,013 | 35,600 | 2,013 |
| 2025-05-02 | 1,974 | 1,978 | 1,931 | 1,970 | 29,300 | 1,970 |
| 2025-05-01 | 1,988 | 1,988 | 1,950 | 1,960 | 19,600 | 1,960 |
| 2025-04-30 | 1,961 | 1,995 | 1,951 | 1,971 | 23,700 | 1,971 |
| 2025-04-28 | 1,972 | 2,010 | 1,942 | 1,967 | 34,800 | 1,967 |
| 2025-04-25 | 1,940 | 1,970 | 1,940 | 1,954 | 20,000 | 1,954 |
| 2025-04-24 | 1,969 | 1,983 | 1,938 | 1,940 | 29,200 | 1,940 |
| 2025-04-23 | 2,002 | 2,010 | 1,913 | 1,953 | 91,500 | 1,953 |
| 2025-04-22 | 1,966 | 2,017 | 1,960 | 1,994 | 26,000 | 1,994 |
| 2025-04-21 | 2,041 | 2,041 | 1,978 | 1,985 | 33,400 | 1,985 |
| 2025-04-18 | 1,995 | 2,032 | 1,995 | 2,025 | 37,200 | 2,025 |
| 2025-04-17 | 1,963 | 2,015 | 1,955 | 2,014 | 43,500 | 2,014 |
| 2025-04-16 | 1,980 | 1,991 | 1,952 | 1,953 | 39,100 | 1,953 |
| 2025-04-15 | 1,985 | 2,010 | 1,981 | 1,989 | 29,900 | 1,989 |
| 2025-04-14 | 2,002 | 2,025 | 1,980 | 1,980 | 42,600 | 1,980 |
| 2025-04-11 | 1,917 | 2,000 | 1,878 | 1,985 | 41,300 | 1,985 |
| 2025-04-10 | 2,201 | 2,221 | 1,977 | 1,997 | 88,900 | 1,997 |
| 2025-04-09 | 1,875 | 1,897 | 1,792 | 1,841 | 47,800 | 1,841 |
| 2025-04-08 | 1,800 | 1,924 | 1,800 | 1,859 | 77,800 | 1,859 |
| 2025-04-07 | 1,667 | 1,770 | 1,653 | 1,701 | 137,100 | 1,701 |
| 2025-04-04 | 2,000 | 2,019 | 1,844 | 1,907 | 99,100 | 1,907 |
| 2025-04-03 | 2,000 | 2,077 | 1,990 | 2,054 | 49,800 | 2,054 |
| 2025-04-02 | 2,102 | 2,135 | 2,078 | 2,102 | 60,500 | 2,102 |
| 2025-04-01 | 2,256 | 2,258 | 2,121 | 2,129 | 94,300 | 2,129 |
| 2025-03-31 | 2,315 | 2,315 | 2,202 | 2,246 | 57,500 | 2,246 |
| 2025-03-28 | 2,232 | 2,376 | 2,232 | 2,365 | 57,600 | 2,365 |
| 2025-03-27 | 2,295 | 2,318 | 2,280 | 2,295 | 22,800 | 2,295 |
| 2025-03-26 | 2,323 | 2,333 | 2,291 | 2,295 | 26,600 | 2,295 |
| 2025-03-25 | 2,300 | 2,368 | 2,275 | 2,320 | 44,800 | 2,320 |
| 2025-03-24 | 2,304 | 2,345 | 2,277 | 2,282 | 28,600 | 2,282 |
| 2025-03-21 | 2,399 | 2,405 | 2,305 | 2,319 | 53,400 | 2,319 |
| 2025-03-19 | 2,402 | 2,436 | 2,400 | 2,403 | 35,900 | 2,403 |
| 2025-03-18 | 2,432 | 2,449 | 2,410 | 2,415 | 40,600 | 2,415 |
| 2025-03-17 | 2,400 | 2,480 | 2,379 | 2,469 | 68,400 | 2,469 |
| 2025-03-14 | 2,410 | 2,435 | 2,383 | 2,397 | 40,000 | 2,397 |
| 2025-03-13 | 2,430 | 2,442 | 2,403 | 2,410 | 38,700 | 2,410 |
| 2025-03-12 | 2,430 | 2,460 | 2,410 | 2,430 | 40,000 | 2,430 |
| 2025-03-11 | 2,450 | 2,451 | 2,370 | 2,430 | 58,500 | 2,430 |
| 2025-03-10 | 2,567 | 2,605 | 2,472 | 2,475 | 77,200 | 2,475 |
| 2025-03-07 | 2,434 | 2,595 | 2,434 | 2,560 | 213,500 | 2,560 |
| 2025-03-06 | 2,385 | 2,409 | 2,365 | 2,384 | 37,100 | 2,384 |
| 2025-03-05 | 2,405 | 2,420 | 2,376 | 2,385 | 43,100 | 2,385 |
| 2025-03-04 | 2,355 | 2,459 | 2,350 | 2,400 | 66,100 | 2,400 |
| 2025-03-03 | 2,404 | 2,407 | 2,356 | 2,363 | 46,600 | 2,363 |
| 2025-02-28 | 2,378 | 2,438 | 2,340 | 2,354 | 67,800 | 2,354 |
| 2025-02-27 | 2,362 | 2,445 | 2,350 | 2,373 | 105,200 | 2,373 |
| 2025-02-26 | 2,228 | 2,327 | 2,221 | 2,313 | 51,100 | 2,313 |
| 2025-02-25 | 2,257 | 2,277 | 2,223 | 2,237 | 71,700 | 2,237 |
| 2025-02-21 | 2,316 | 2,333 | 2,291 | 2,307 | 43,300 | 2,307 |
| 2025-02-20 | 2,339 | 2,359 | 2,251 | 2,320 | 87,900 | 2,320 |
| 2025-02-19 | 2,450 | 2,474 | 2,321 | 2,340 | 152,000 | 2,340 |
| 2025-02-18 | 2,285 | 2,444 | 2,285 | 2,411 | 179,500 | 2,411 |
| 2025-02-17 | 2,162 | 2,330 | 2,120 | 2,281 | 170,500 | 2,281 |
| 2025-02-14 | 2,320 | 2,320 | 2,245 | 2,262 | 171,800 | 2,262 |
| 2025-02-13 | 2,380 | 2,384 | 2,305 | 2,325 | 167,900 | 2,325 |
| 2025-02-12 | 2,285 | 2,372 | 2,263 | 2,359 | 152,800 | 2,359 |
| 2025-02-10 | 2,254 | 2,305 | 2,226 | 2,270 | 126,100 | 2,270 |
| 2025-02-07 | 2,300 | 2,308 | 2,197 | 2,225 | 117,400 | 2,225 |
| 2025-02-06 | 2,200 | 2,273 | 2,188 | 2,273 | 131,600 | 2,273 |
| 2025-02-05 | 2,150 | 2,186 | 2,125 | 2,170 | 48,000 | 2,170 |
| 2025-02-04 | 2,205 | 2,205 | 2,129 | 2,140 | 104,600 | 2,140 |
| 2025-02-03 | 2,176 | 2,207 | 2,113 | 2,155 | 82,400 | 2,155 |
| 2025-01-31 | 2,143 | 2,158 | 2,108 | 2,150 | 46,900 | 2,150 |
| 2025-01-30 | 2,118 | 2,157 | 2,099 | 2,132 | 91,100 | 2,132 |
| 2025-01-29 | 2,065 | 2,111 | 2,059 | 2,092 | 64,800 | 2,092 |
| 2025-01-28 | 2,042 | 2,075 | 2,001 | 2,044 | 29,200 | 2,044 |
| 2025-01-27 | 2,119 | 2,128 | 2,021 | 2,040 | 74,300 | 2,040 |
| 2025-01-24 | 1,960 | 2,065 | 1,960 | 2,052 | 78,500 | 2,052 |
| 2025-01-23 | 2,007 | 2,007 | 1,945 | 1,945 | 52,100 | 1,945 |
| 2025-01-22 | 2,013 | 2,037 | 1,984 | 2,014 | 98,200 | 2,014 |
| 2025-01-21 | 1,909 | 1,999 | 1,882 | 1,996 | 126,500 | 1,996 |
| 2025-01-20 | 1,876 | 1,877 | 1,829 | 1,829 | 64,700 | 1,829 |
| 2025-01-17 | 1,910 | 1,955 | 1,859 | 1,875 | 83,700 | 1,875 |
| 2025-01-16 | 1,860 | 1,864 | 1,834 | 1,861 | 21,500 | 1,861 |
| 2025-01-15 | 1,870 | 1,878 | 1,825 | 1,825 | 37,400 | 1,825 |
| 2025-01-14 | 1,834 | 1,911 | 1,834 | 1,869 | 89,900 | 1,869 |
| 2025-01-10 | 1,775 | 1,809 | 1,767 | 1,802 | 20,900 | 1,802 |
| 2025-01-09 | 1,850 | 1,850 | 1,739 | 1,771 | 71,100 | 1,771 |
| 2025-01-08 | 1,845 | 1,867 | 1,836 | 1,858 | 24,200 | 1,858 |
| 2025-01-07 | 1,870 | 1,899 | 1,830 | 1,847 | 135,000 | 1,847 |
| 2025-01-06 | 1,965 | 1,970 | 1,915 | 1,919 | 54,300 | 1,919 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株