6485 前澤給装工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 1,526 | 1,530 | 1,510 | 1,517 | 21,200 | 1,517 |
| 2025-12-15 | 1,501 | 1,526 | 1,501 | 1,526 | 10,700 | 1,526 |
| 2025-12-12 | 1,520 | 1,520 | 1,492 | 1,501 | 21,700 | 1,501 |
| 2025-12-11 | 1,516 | 1,516 | 1,491 | 1,494 | 34,100 | 1,494 |
| 2025-12-10 | 1,497 | 1,520 | 1,497 | 1,520 | 22,800 | 1,520 |
| 2025-12-09 | 1,515 | 1,515 | 1,489 | 1,501 | 19,900 | 1,501 |
| 2025-12-08 | 1,499 | 1,505 | 1,494 | 1,499 | 17,200 | 1,499 |
| 2025-12-05 | 1,488 | 1,499 | 1,485 | 1,488 | 11,900 | 1,488 |
| 2025-12-04 | 1,480 | 1,498 | 1,480 | 1,488 | 11,800 | 1,488 |
| 2025-12-03 | 1,491 | 1,492 | 1,480 | 1,480 | 13,000 | 1,480 |
| 2025-12-02 | 1,500 | 1,500 | 1,483 | 1,488 | 11,300 | 1,488 |
| 2025-12-01 | 1,531 | 1,531 | 1,497 | 1,497 | 13,900 | 1,497 |
| 2025-11-28 | 1,518 | 1,534 | 1,518 | 1,534 | 13,200 | 1,534 |
| 2025-11-27 | 1,520 | 1,521 | 1,503 | 1,521 | 16,600 | 1,521 |
| 2025-11-26 | 1,517 | 1,530 | 1,508 | 1,520 | 26,800 | 1,520 |
| 2025-11-25 | 1,493 | 1,511 | 1,488 | 1,508 | 18,300 | 1,508 |
| 2025-11-21 | 1,451 | 1,482 | 1,451 | 1,482 | 22,100 | 1,482 |
| 2025-11-20 | 1,428 | 1,455 | 1,428 | 1,451 | 21,500 | 1,451 |
| 2025-11-19 | 1,438 | 1,440 | 1,426 | 1,428 | 16,400 | 1,428 |
| 2025-11-18 | 1,460 | 1,460 | 1,436 | 1,438 | 21,700 | 1,438 |
| 2025-11-17 | 1,470 | 1,473 | 1,460 | 1,460 | 11,100 | 1,460 |
| 2025-11-14 | 1,471 | 1,471 | 1,462 | 1,465 | 10,400 | 1,465 |
| 2025-11-13 | 1,465 | 1,475 | 1,460 | 1,471 | 12,300 | 1,471 |
| 2025-11-12 | 1,450 | 1,460 | 1,444 | 1,450 | 36,900 | 1,450 |
| 2025-11-11 | 1,471 | 1,471 | 1,443 | 1,457 | 19,100 | 1,457 |
| 2025-11-10 | 1,452 | 1,464 | 1,452 | 1,463 | 10,100 | 1,463 |
| 2025-11-07 | 1,445 | 1,449 | 1,440 | 1,442 | 10,400 | 1,442 |
| 2025-11-06 | 1,440 | 1,465 | 1,435 | 1,445 | 16,600 | 1,445 |
| 2025-11-05 | 1,446 | 1,468 | 1,420 | 1,436 | 29,500 | 1,436 |
| 2025-11-04 | 1,428 | 1,468 | 1,425 | 1,455 | 26,300 | 1,455 |
| 2025-10-31 | 1,432 | 1,445 | 1,416 | 1,434 | 28,600 | 1,434 |
| 2025-10-30 | 1,430 | 1,456 | 1,430 | 1,430 | 46,500 | 1,430 |
| 2025-10-29 | 1,470 | 1,470 | 1,433 | 1,441 | 26,700 | 1,441 |
| 2025-10-28 | 1,491 | 1,491 | 1,458 | 1,459 | 22,500 | 1,459 |
| 2025-10-27 | 1,508 | 1,510 | 1,482 | 1,491 | 29,500 | 1,491 |
| 2025-10-24 | 1,477 | 1,478 | 1,461 | 1,478 | 11,600 | 1,478 |
| 2025-10-23 | 1,444 | 1,481 | 1,444 | 1,457 | 22,800 | 1,457 |
| 2025-10-22 | 1,428 | 1,461 | 1,425 | 1,451 | 23,900 | 1,451 |
| 2025-10-21 | 1,435 | 1,435 | 1,419 | 1,419 | 20,900 | 1,419 |
| 2025-10-20 | 1,439 | 1,439 | 1,424 | 1,436 | 13,600 | 1,436 |
| 2025-10-17 | 1,428 | 1,428 | 1,416 | 1,420 | 12,200 | 1,420 |
| 2025-10-16 | 1,426 | 1,437 | 1,426 | 1,427 | 12,300 | 1,427 |
| 2025-10-15 | 1,415 | 1,432 | 1,415 | 1,432 | 18,400 | 1,432 |
| 2025-10-14 | 1,414 | 1,429 | 1,403 | 1,416 | 21,700 | 1,416 |
| 2025-10-10 | 1,434 | 1,434 | 1,419 | 1,420 | 18,400 | 1,420 |
| 2025-10-09 | 1,443 | 1,450 | 1,440 | 1,446 | 13,400 | 1,446 |
| 2025-10-08 | 1,450 | 1,462 | 1,445 | 1,445 | 16,000 | 1,445 |
| 2025-10-07 | 1,460 | 1,466 | 1,451 | 1,451 | 13,800 | 1,451 |
| 2025-10-06 | 1,476 | 1,476 | 1,450 | 1,460 | 27,600 | 1,460 |
| 2025-10-03 | 1,444 | 1,455 | 1,440 | 1,448 | 9,100 | 1,448 |
| 2025-10-02 | 1,442 | 1,447 | 1,436 | 1,440 | 14,600 | 1,440 |
| 2025-10-01 | 1,486 | 1,487 | 1,440 | 1,442 | 27,800 | 1,442 |
| 2025-09-30 | 1,500 | 1,500 | 1,482 | 1,490 | 20,300 | 1,490 |
| 2025-09-29 | 1,501 | 1,513 | 1,487 | 1,501 | 27,700 | 1,501 |
| 2025-09-26 | 1,530 | 1,541 | 1,530 | 1,539 | 52,900 | 1,539 |
| 2025-09-25 | 1,529 | 1,543 | 1,527 | 1,531 | 23,000 | 1,531 |
| 2025-09-24 | 1,530 | 1,532 | 1,517 | 1,525 | 17,600 | 1,525 |
| 2025-09-22 | 1,569 | 1,579 | 1,531 | 1,531 | 77,400 | 1,531 |
| 2025-09-19 | 1,502 | 1,597 | 1,495 | 1,597 | 57,500 | 1,597 |
| 2025-09-18 | 1,510 | 1,510 | 1,492 | 1,502 | 12,500 | 1,502 |
| 2025-09-17 | 1,517 | 1,517 | 1,492 | 1,495 | 21,400 | 1,495 |
| 2025-09-16 | 1,499 | 1,517 | 1,491 | 1,517 | 17,600 | 1,517 |
| 2025-09-12 | 1,501 | 1,505 | 1,494 | 1,495 | 16,900 | 1,495 |
| 2025-09-11 | 1,495 | 1,505 | 1,495 | 1,505 | 12,600 | 1,505 |
| 2025-09-10 | 1,499 | 1,499 | 1,486 | 1,495 | 16,400 | 1,495 |
| 2025-09-09 | 1,502 | 1,519 | 1,487 | 1,492 | 31,500 | 1,492 |
| 2025-09-08 | 1,523 | 1,523 | 1,499 | 1,501 | 34,400 | 1,501 |
| 2025-09-05 | 1,560 | 1,566 | 1,494 | 1,503 | 84,600 | 1,503 |
| 2025-09-04 | 1,501 | 1,543 | 1,493 | 1,530 | 69,800 | 1,530 |
| 2025-09-03 | 1,455 | 1,476 | 1,450 | 1,471 | 35,100 | 1,471 |
| 2025-09-02 | 1,435 | 1,462 | 1,431 | 1,454 | 31,100 | 1,454 |
| 2025-09-01 | 1,436 | 1,455 | 1,417 | 1,428 | 25,200 | 1,428 |
| 2025-08-29 | 1,440 | 1,440 | 1,426 | 1,436 | 11,300 | 1,436 |
| 2025-08-28 | 1,434 | 1,435 | 1,424 | 1,430 | 12,100 | 1,430 |
| 2025-08-27 | 1,439 | 1,440 | 1,429 | 1,432 | 15,900 | 1,432 |
| 2025-08-26 | 1,452 | 1,459 | 1,434 | 1,439 | 26,900 | 1,439 |
| 2025-08-25 | 1,419 | 1,449 | 1,418 | 1,447 | 33,400 | 1,447 |
| 2025-08-22 | 1,408 | 1,415 | 1,405 | 1,410 | 20,300 | 1,410 |
| 2025-08-21 | 1,408 | 1,413 | 1,405 | 1,409 | 18,000 | 1,409 |
| 2025-08-20 | 1,412 | 1,412 | 1,405 | 1,408 | 12,000 | 1,408 |
| 2025-08-19 | 1,415 | 1,415 | 1,411 | 1,412 | 12,200 | 1,412 |
| 2025-08-18 | 1,415 | 1,415 | 1,407 | 1,411 | 18,800 | 1,411 |
| 2025-08-15 | 1,400 | 1,417 | 1,392 | 1,417 | 28,600 | 1,417 |
| 2025-08-14 | 1,412 | 1,416 | 1,394 | 1,403 | 26,500 | 1,403 |
| 2025-08-13 | 1,430 | 1,430 | 1,413 | 1,417 | 24,200 | 1,417 |
| 2025-08-12 | 1,401 | 1,430 | 1,401 | 1,430 | 60,800 | 1,430 |
| 2025-08-08 | 1,411 | 1,433 | 1,384 | 1,391 | 84,100 | 1,391 |
| 2025-08-07 | 1,303 | 1,315 | 1,301 | 1,315 | 19,400 | 1,315 |
| 2025-08-06 | 1,293 | 1,308 | 1,281 | 1,303 | 16,800 | 1,303 |
| 2025-08-05 | 1,290 | 1,292 | 1,278 | 1,281 | 10,400 | 1,281 |
| 2025-08-04 | 1,264 | 1,280 | 1,263 | 1,279 | 17,400 | 1,279 |
| 2025-08-01 | 1,268 | 1,289 | 1,268 | 1,289 | 17,600 | 1,289 |
| 2025-07-31 | 1,247 | 1,264 | 1,247 | 1,264 | 21,700 | 1,264 |
| 2025-07-30 | 1,238 | 1,243 | 1,238 | 1,238 | 14,300 | 1,238 |
| 2025-07-29 | 1,240 | 1,242 | 1,232 | 1,233 | 21,600 | 1,233 |
| 2025-07-28 | 1,248 | 1,248 | 1,234 | 1,239 | 32,800 | 1,239 |
| 2025-07-25 | 1,248 | 1,248 | 1,235 | 1,236 | 15,100 | 1,236 |
| 2025-07-24 | 1,243 | 1,249 | 1,237 | 1,244 | 24,200 | 1,244 |
| 2025-07-23 | 1,240 | 1,250 | 1,238 | 1,240 | 21,900 | 1,240 |
| 2025-07-22 | 1,231 | 1,246 | 1,225 | 1,238 | 15,100 | 1,238 |
| 2025-07-18 | 1,248 | 1,248 | 1,230 | 1,234 | 8,700 | 1,234 |
| 2025-07-17 | 1,249 | 1,249 | 1,234 | 1,237 | 7,500 | 1,237 |
| 2025-07-16 | 1,263 | 1,263 | 1,241 | 1,244 | 9,800 | 1,244 |
| 2025-07-15 | 1,265 | 1,265 | 1,251 | 1,253 | 9,400 | 1,253 |
| 2025-07-14 | 1,245 | 1,260 | 1,245 | 1,254 | 17,700 | 1,254 |
| 2025-07-11 | 1,235 | 1,245 | 1,233 | 1,238 | 37,400 | 1,238 |
| 2025-07-10 | 1,241 | 1,241 | 1,222 | 1,222 | 27,600 | 1,222 |
| 2025-07-09 | 1,223 | 1,242 | 1,221 | 1,228 | 15,000 | 1,228 |
| 2025-07-08 | 1,215 | 1,225 | 1,215 | 1,215 | 16,400 | 1,215 |
| 2025-07-07 | 1,227 | 1,231 | 1,215 | 1,215 | 7,400 | 1,215 |
| 2025-07-04 | 1,233 | 1,233 | 1,220 | 1,220 | 5,400 | 1,220 |
| 2025-07-03 | 1,218 | 1,235 | 1,217 | 1,223 | 8,900 | 1,223 |
| 2025-07-02 | 1,215 | 1,241 | 1,214 | 1,215 | 25,600 | 1,215 |
| 2025-07-01 | 1,223 | 1,226 | 1,215 | 1,215 | 21,300 | 1,215 |
| 2025-06-30 | 1,229 | 1,239 | 1,225 | 1,225 | 11,700 | 1,225 |
| 2025-06-27 | 1,232 | 1,234 | 1,219 | 1,228 | 22,500 | 1,228 |
| 2025-06-26 | 1,224 | 1,232 | 1,223 | 1,226 | 14,100 | 1,226 |
| 2025-06-25 | 1,235 | 1,235 | 1,213 | 1,222 | 23,200 | 1,222 |
| 2025-06-24 | 1,246 | 1,246 | 1,231 | 1,232 | 4,200 | 1,232 |
| 2025-06-23 | 1,236 | 1,237 | 1,229 | 1,229 | 6,700 | 1,229 |
| 2025-06-20 | 1,257 | 1,257 | 1,226 | 1,226 | 17,200 | 1,226 |
| 2025-06-19 | 1,251 | 1,251 | 1,243 | 1,248 | 8,400 | 1,248 |
| 2025-06-18 | 1,240 | 1,259 | 1,240 | 1,245 | 14,200 | 1,245 |
| 2025-06-17 | 1,257 | 1,257 | 1,240 | 1,241 | 16,500 | 1,241 |
| 2025-06-16 | 1,258 | 1,261 | 1,244 | 1,257 | 12,300 | 1,257 |
| 2025-06-13 | 1,240 | 1,255 | 1,231 | 1,249 | 29,500 | 1,249 |
| 2025-06-12 | 1,276 | 1,276 | 1,255 | 1,255 | 18,700 | 1,255 |
| 2025-06-11 | 1,301 | 1,301 | 1,275 | 1,276 | 15,500 | 1,276 |
| 2025-06-10 | 1,315 | 1,330 | 1,300 | 1,303 | 22,900 | 1,303 |
| 2025-06-09 | 1,317 | 1,334 | 1,306 | 1,315 | 25,400 | 1,315 |
| 2025-06-06 | 1,285 | 1,312 | 1,279 | 1,306 | 32,800 | 1,306 |
| 2025-06-05 | 1,267 | 1,295 | 1,262 | 1,294 | 24,300 | 1,294 |
| 2025-06-04 | 1,269 | 1,282 | 1,265 | 1,275 | 21,800 | 1,275 |
| 2025-06-03 | 1,251 | 1,267 | 1,235 | 1,265 | 26,500 | 1,265 |
| 2025-06-02 | 1,246 | 1,255 | 1,243 | 1,243 | 7,900 | 1,243 |
| 2025-05-30 | 1,235 | 1,253 | 1,235 | 1,248 | 10,800 | 1,248 |
| 2025-05-29 | 1,241 | 1,256 | 1,237 | 1,248 | 17,200 | 1,248 |
| 2025-05-28 | 1,249 | 1,249 | 1,233 | 1,233 | 10,300 | 1,233 |
| 2025-05-27 | 1,236 | 1,246 | 1,235 | 1,238 | 5,000 | 1,238 |
| 2025-05-26 | 1,248 | 1,251 | 1,238 | 1,238 | 11,300 | 1,238 |
| 2025-05-23 | 1,230 | 1,249 | 1,227 | 1,249 | 11,300 | 1,249 |
| 2025-05-22 | 1,231 | 1,236 | 1,226 | 1,226 | 13,200 | 1,226 |
| 2025-05-21 | 1,250 | 1,250 | 1,238 | 1,243 | 11,400 | 1,243 |
| 2025-05-20 | 1,233 | 1,255 | 1,228 | 1,230 | 15,700 | 1,230 |
| 2025-05-19 | 1,239 | 1,249 | 1,234 | 1,244 | 11,500 | 1,244 |
| 2025-05-16 | 1,230 | 1,242 | 1,227 | 1,232 | 9,900 | 1,232 |
| 2025-05-15 | 1,234 | 1,245 | 1,221 | 1,228 | 19,200 | 1,228 |
| 2025-05-14 | 1,267 | 1,299 | 1,200 | 1,234 | 170,400 | 1,234 |
| 2025-05-13 | 1,304 | 1,321 | 1,300 | 1,316 | 20,400 | 1,316 |
| 2025-05-12 | 1,304 | 1,316 | 1,293 | 1,304 | 23,000 | 1,304 |
| 2025-05-09 | 1,285 | 1,315 | 1,270 | 1,303 | 33,300 | 1,303 |
| 2025-05-08 | 1,300 | 1,308 | 1,280 | 1,286 | 59,400 | 1,286 |
| 2025-05-07 | 1,219 | 1,248 | 1,216 | 1,241 | 18,300 | 1,241 |
| 2025-05-02 | 1,234 | 1,242 | 1,216 | 1,222 | 9,800 | 1,222 |
| 2025-05-01 | 1,242 | 1,242 | 1,225 | 1,237 | 10,000 | 1,237 |
| 2025-04-30 | 1,253 | 1,253 | 1,230 | 1,248 | 11,800 | 1,248 |
| 2025-04-28 | 1,239 | 1,261 | 1,220 | 1,261 | 22,300 | 1,261 |
| 2025-04-25 | 1,222 | 1,240 | 1,220 | 1,240 | 6,400 | 1,240 |
| 2025-04-24 | 1,249 | 1,250 | 1,217 | 1,226 | 11,100 | 1,226 |
| 2025-04-23 | 1,248 | 1,250 | 1,233 | 1,249 | 12,700 | 1,249 |
| 2025-04-22 | 1,212 | 1,238 | 1,212 | 1,224 | 12,100 | 1,224 |
| 2025-04-21 | 1,215 | 1,229 | 1,207 | 1,212 | 10,800 | 1,212 |
| 2025-04-18 | 1,194 | 1,231 | 1,185 | 1,227 | 11,200 | 1,227 |
| 2025-04-17 | 1,171 | 1,190 | 1,171 | 1,175 | 6,700 | 1,175 |
| 2025-04-16 | 1,188 | 1,199 | 1,140 | 1,173 | 19,200 | 1,173 |
| 2025-04-15 | 1,215 | 1,221 | 1,188 | 1,188 | 6,900 | 1,188 |
| 2025-04-14 | 1,200 | 1,220 | 1,200 | 1,209 | 9,400 | 1,209 |
| 2025-04-11 | 1,200 | 1,208 | 1,150 | 1,199 | 14,700 | 1,199 |
| 2025-04-10 | 1,245 | 1,245 | 1,177 | 1,223 | 12,900 | 1,223 |
| 2025-04-09 | 1,154 | 1,154 | 1,121 | 1,125 | 19,000 | 1,125 |
| 2025-04-08 | 1,167 | 1,197 | 1,165 | 1,180 | 27,100 | 1,180 |
| 2025-04-07 | 1,118 | 1,155 | 1,104 | 1,126 | 33,800 | 1,126 |
| 2025-04-04 | 1,220 | 1,222 | 1,152 | 1,166 | 41,600 | 1,166 |
| 2025-04-03 | 1,244 | 1,256 | 1,226 | 1,228 | 20,700 | 1,228 |
| 2025-04-02 | 1,269 | 1,273 | 1,260 | 1,262 | 10,500 | 1,262 |
| 2025-04-01 | 1,286 | 1,290 | 1,264 | 1,264 | 11,100 | 1,264 |
| 2025-03-31 | 1,308 | 1,308 | 1,282 | 1,283 | 20,400 | 1,283 |
| 2025-03-28 | 1,331 | 1,335 | 1,317 | 1,321 | 24,900 | 1,321 |
| 2025-03-27 | 1,344 | 1,358 | 1,331 | 1,358 | 60,100 | 1,358 |
| 2025-03-26 | 1,343 | 1,365 | 1,338 | 1,365 | 29,000 | 1,365 |
| 2025-03-25 | 1,331 | 1,346 | 1,331 | 1,339 | 14,200 | 1,339 |
| 2025-03-24 | 1,341 | 1,341 | 1,320 | 1,321 | 27,900 | 1,321 |
| 2025-03-21 | 1,334 | 1,345 | 1,334 | 1,338 | 17,100 | 1,338 |
| 2025-03-19 | 1,340 | 1,346 | 1,336 | 1,344 | 14,100 | 1,344 |
| 2025-03-18 | 1,335 | 1,355 | 1,335 | 1,349 | 13,500 | 1,349 |
| 2025-03-17 | 1,337 | 1,349 | 1,332 | 1,334 | 13,900 | 1,334 |
| 2025-03-14 | 1,313 | 1,339 | 1,311 | 1,332 | 15,700 | 1,332 |
| 2025-03-13 | 1,302 | 1,324 | 1,302 | 1,312 | 11,500 | 1,312 |
| 2025-03-12 | 1,300 | 1,315 | 1,297 | 1,303 | 24,100 | 1,303 |
| 2025-03-11 | 1,320 | 1,320 | 1,301 | 1,304 | 14,400 | 1,304 |
| 2025-03-10 | 1,330 | 1,341 | 1,321 | 1,324 | 18,000 | 1,324 |
| 2025-03-07 | 1,347 | 1,350 | 1,327 | 1,332 | 18,500 | 1,332 |
| 2025-03-06 | 1,360 | 1,374 | 1,348 | 1,356 | 26,800 | 1,356 |
| 2025-03-05 | 1,358 | 1,369 | 1,347 | 1,359 | 25,100 | 1,359 |
| 2025-03-04 | 1,350 | 1,358 | 1,337 | 1,337 | 18,100 | 1,337 |
| 2025-03-03 | 1,349 | 1,377 | 1,325 | 1,352 | 18,900 | 1,352 |
| 2025-02-28 | 1,347 | 1,347 | 1,314 | 1,321 | 17,000 | 1,321 |
| 2025-02-27 | 1,330 | 1,348 | 1,322 | 1,347 | 14,900 | 1,347 |
| 2025-02-26 | 1,341 | 1,347 | 1,314 | 1,319 | 20,300 | 1,319 |
| 2025-02-25 | 1,313 | 1,342 | 1,311 | 1,333 | 14,200 | 1,333 |
| 2025-02-21 | 1,379 | 1,396 | 1,310 | 1,321 | 42,500 | 1,321 |
| 2025-02-20 | 1,372 | 1,379 | 1,356 | 1,373 | 9,100 | 1,373 |
| 2025-02-19 | 1,356 | 1,371 | 1,352 | 1,367 | 7,800 | 1,367 |
| 2025-02-18 | 1,341 | 1,366 | 1,341 | 1,361 | 3,900 | 1,361 |
| 2025-02-17 | 1,343 | 1,379 | 1,337 | 1,347 | 13,200 | 1,347 |
| 2025-02-14 | 1,377 | 1,381 | 1,333 | 1,333 | 9,300 | 1,333 |
| 2025-02-13 | 1,325 | 1,368 | 1,325 | 1,368 | 18,000 | 1,368 |
| 2025-02-12 | 1,337 | 1,337 | 1,315 | 1,323 | 11,300 | 1,323 |
| 2025-02-10 | 1,323 | 1,348 | 1,314 | 1,338 | 15,300 | 1,338 |
| 2025-02-07 | 1,332 | 1,348 | 1,321 | 1,348 | 7,900 | 1,348 |
| 2025-02-06 | 1,310 | 1,329 | 1,309 | 1,328 | 5,700 | 1,328 |
| 2025-02-05 | 1,298 | 1,314 | 1,292 | 1,298 | 7,800 | 1,298 |
| 2025-02-04 | 1,300 | 1,311 | 1,289 | 1,289 | 8,300 | 1,289 |
| 2025-02-03 | 1,330 | 1,330 | 1,282 | 1,282 | 20,000 | 1,282 |
| 2025-01-31 | 1,332 | 1,339 | 1,324 | 1,328 | 9,300 | 1,328 |
| 2025-01-30 | 1,300 | 1,321 | 1,300 | 1,321 | 13,800 | 1,321 |
| 2025-01-29 | 1,287 | 1,298 | 1,280 | 1,290 | 3,900 | 1,290 |
| 2025-01-28 | 1,259 | 1,285 | 1,259 | 1,275 | 6,500 | 1,275 |
| 2025-01-27 | 1,274 | 1,274 | 1,253 | 1,259 | 8,300 | 1,259 |
| 2025-01-24 | 1,267 | 1,267 | 1,251 | 1,251 | 9,800 | 1,251 |
| 2025-01-23 | 1,256 | 1,264 | 1,255 | 1,260 | 6,700 | 1,260 |
| 2025-01-22 | 1,265 | 1,266 | 1,254 | 1,262 | 3,100 | 1,262 |
| 2025-01-21 | 1,276 | 1,276 | 1,255 | 1,255 | 3,700 | 1,255 |
| 2025-01-20 | 1,262 | 1,278 | 1,262 | 1,270 | 3,900 | 1,270 |
| 2025-01-17 | 1,280 | 1,280 | 1,216 | 1,240 | 26,900 | 1,240 |
| 2025-01-16 | 1,290 | 1,313 | 1,278 | 1,278 | 11,200 | 1,278 |
| 2025-01-15 | 1,285 | 1,309 | 1,285 | 1,290 | 6,800 | 1,290 |
| 2025-01-14 | 1,290 | 1,302 | 1,283 | 1,283 | 7,000 | 1,283 |
| 2025-01-10 | 1,290 | 1,297 | 1,290 | 1,290 | 4,900 | 1,290 |
| 2025-01-09 | 1,313 | 1,314 | 1,292 | 1,292 | 9,100 | 1,292 |
| 2025-01-08 | 1,325 | 1,325 | 1,313 | 1,313 | 5,600 | 1,313 |
| 2025-01-07 | 1,335 | 1,339 | 1,325 | 1,326 | 8,400 | 1,326 |
| 2025-01-06 | 1,346 | 1,366 | 1,332 | 1,332 | 14,600 | 1,332 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株