6486 イーグル工業(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 | 2,772 | 2,773 | 2,726 | 2,737 | 70,200 | 2,737 |
| 2025-12-15 | 2,793 | 2,803 | 2,770 | 2,776 | 85,600 | 2,776 |
| 2025-12-12 | 2,798 | 2,807 | 2,775 | 2,800 | 60,000 | 2,800 |
| 2025-12-11 | 2,780 | 2,790 | 2,763 | 2,777 | 50,300 | 2,777 |
| 2025-12-10 | 2,772 | 2,798 | 2,760 | 2,764 | 77,500 | 2,764 |
| 2025-12-09 | 2,791 | 2,793 | 2,763 | 2,766 | 50,000 | 2,766 |
| 2025-12-08 | 2,758 | 2,795 | 2,758 | 2,779 | 70,500 | 2,779 |
| 2025-12-05 | 2,775 | 2,806 | 2,752 | 2,752 | 60,400 | 2,752 |
| 2025-12-04 | 2,750 | 2,796 | 2,736 | 2,796 | 80,600 | 2,796 |
| 2025-12-03 | 2,725 | 2,764 | 2,711 | 2,741 | 83,100 | 2,741 |
| 2025-12-02 | 2,733 | 2,745 | 2,695 | 2,705 | 69,800 | 2,705 |
| 2025-12-01 | 2,800 | 2,800 | 2,752 | 2,752 | 67,600 | 2,752 |
| 2025-11-28 | 2,780 | 2,809 | 2,775 | 2,788 | 108,100 | 2,788 |
| 2025-11-27 | 2,737 | 2,775 | 2,726 | 2,771 | 96,100 | 2,771 |
| 2025-11-26 | 2,665 | 2,737 | 2,651 | 2,737 | 112,600 | 2,737 |
| 2025-11-25 | 2,680 | 2,680 | 2,644 | 2,662 | 53,200 | 2,662 |
| 2025-11-21 | 2,597 | 2,655 | 2,597 | 2,655 | 97,700 | 2,655 |
| 2025-11-20 | 2,608 | 2,617 | 2,583 | 2,601 | 69,000 | 2,601 |
| 2025-11-19 | 2,560 | 2,603 | 2,558 | 2,574 | 94,500 | 2,574 |
| 2025-11-18 | 2,672 | 2,672 | 2,565 | 2,571 | 149,200 | 2,571 |
| 2025-11-17 | 2,630 | 2,680 | 2,628 | 2,670 | 85,300 | 2,670 |
| 2025-11-14 | 2,623 | 2,654 | 2,603 | 2,639 | 91,700 | 2,639 |
| 2025-11-13 | 2,641 | 2,665 | 2,626 | 2,642 | 113,900 | 2,642 |
| 2025-11-12 | 2,650 | 2,680 | 2,623 | 2,662 | 140,100 | 2,662 |
| 2025-11-11 | 2,822 | 2,822 | 2,625 | 2,656 | 655,700 | 2,656 |
| 2025-11-10 | 2,792 | 2,792 | 2,746 | 2,772 | 112,900 | 2,772 |
| 2025-11-07 | 2,771 | 2,795 | 2,729 | 2,750 | 114,400 | 2,750 |
| 2025-11-06 | 2,760 | 2,809 | 2,749 | 2,775 | 81,600 | 2,775 |
| 2025-11-05 | 2,761 | 2,767 | 2,668 | 2,740 | 139,500 | 2,740 |
| 2025-11-04 | 2,750 | 2,823 | 2,736 | 2,781 | 155,100 | 2,781 |
| 2025-10-31 | 2,737 | 2,751 | 2,702 | 2,734 | 91,800 | 2,734 |
| 2025-10-30 | 2,697 | 2,760 | 2,696 | 2,747 | 95,900 | 2,747 |
| 2025-10-29 | 2,712 | 2,726 | 2,683 | 2,692 | 91,400 | 2,692 |
| 2025-10-28 | 2,800 | 2,800 | 2,704 | 2,705 | 139,300 | 2,705 |
| 2025-10-27 | 2,822 | 2,841 | 2,791 | 2,816 | 172,500 | 2,816 |
| 2025-10-24 | 2,690 | 2,739 | 2,679 | 2,739 | 98,500 | 2,739 |
| 2025-10-23 | 2,656 | 2,708 | 2,653 | 2,690 | 98,200 | 2,690 |
| 2025-10-22 | 2,640 | 2,683 | 2,631 | 2,664 | 130,000 | 2,664 |
| 2025-10-21 | 2,638 | 2,646 | 2,615 | 2,633 | 84,700 | 2,633 |
| 2025-10-20 | 2,646 | 2,652 | 2,622 | 2,638 | 93,700 | 2,638 |
| 2025-10-17 | 2,607 | 2,628 | 2,607 | 2,618 | 38,800 | 2,618 |
| 2025-10-16 | 2,641 | 2,670 | 2,634 | 2,644 | 36,500 | 2,644 |
| 2025-10-15 | 2,603 | 2,644 | 2,598 | 2,640 | 42,100 | 2,640 |
| 2025-10-14 | 2,596 | 2,637 | 2,580 | 2,597 | 110,100 | 2,597 |
| 2025-10-10 | 2,684 | 2,688 | 2,640 | 2,646 | 81,700 | 2,646 |
| 2025-10-09 | 2,700 | 2,735 | 2,682 | 2,719 | 71,100 | 2,719 |
| 2025-10-08 | 2,730 | 2,731 | 2,689 | 2,694 | 62,300 | 2,694 |
| 2025-10-07 | 2,675 | 2,729 | 2,675 | 2,714 | 87,000 | 2,714 |
| 2025-10-06 | 2,688 | 2,688 | 2,636 | 2,661 | 87,800 | 2,661 |
| 2025-10-03 | 2,562 | 2,588 | 2,551 | 2,588 | 59,400 | 2,588 |
| 2025-10-02 | 2,559 | 2,579 | 2,542 | 2,563 | 58,200 | 2,563 |
| 2025-10-01 | 2,604 | 2,604 | 2,542 | 2,555 | 79,800 | 2,555 |
| 2025-09-30 | 2,640 | 2,650 | 2,602 | 2,623 | 76,700 | 2,623 |
| 2025-09-29 | 2,641 | 2,655 | 2,610 | 2,645 | 64,100 | 2,645 |
| 2025-09-26 | 2,665 | 2,687 | 2,654 | 2,682 | 97,700 | 2,682 |
| 2025-09-25 | 2,660 | 2,668 | 2,641 | 2,655 | 54,500 | 2,655 |
| 2025-09-24 | 2,640 | 2,656 | 2,619 | 2,656 | 74,300 | 2,656 |
| 2025-09-22 | 2,627 | 2,645 | 2,618 | 2,630 | 69,100 | 2,630 |
| 2025-09-19 | 2,627 | 2,642 | 2,581 | 2,603 | 114,300 | 2,603 |
| 2025-09-18 | 2,605 | 2,627 | 2,597 | 2,615 | 55,000 | 2,615 |
| 2025-09-17 | 2,621 | 2,632 | 2,601 | 2,605 | 54,100 | 2,605 |
| 2025-09-16 | 2,652 | 2,669 | 2,636 | 2,653 | 44,500 | 2,653 |
| 2025-09-12 | 2,650 | 2,665 | 2,641 | 2,641 | 80,500 | 2,641 |
| 2025-09-11 | 2,621 | 2,645 | 2,621 | 2,633 | 37,800 | 2,633 |
| 2025-09-10 | 2,633 | 2,649 | 2,621 | 2,640 | 76,600 | 2,640 |
| 2025-09-09 | 2,674 | 2,674 | 2,634 | 2,648 | 57,900 | 2,648 |
| 2025-09-08 | 2,671 | 2,671 | 2,617 | 2,660 | 72,800 | 2,660 |
| 2025-09-05 | 2,634 | 2,668 | 2,619 | 2,660 | 102,300 | 2,660 |
| 2025-09-04 | 2,600 | 2,602 | 2,572 | 2,599 | 77,100 | 2,599 |
| 2025-09-03 | 2,589 | 2,628 | 2,583 | 2,605 | 120,500 | 2,605 |
| 2025-09-02 | 2,571 | 2,589 | 2,557 | 2,576 | 82,700 | 2,576 |
| 2025-09-01 | 2,522 | 2,571 | 2,503 | 2,571 | 133,800 | 2,571 |
| 2025-08-29 | 2,523 | 2,536 | 2,503 | 2,525 | 52,200 | 2,525 |
| 2025-08-28 | 2,507 | 2,526 | 2,505 | 2,525 | 55,900 | 2,525 |
| 2025-08-27 | 2,503 | 2,528 | 2,496 | 2,520 | 74,400 | 2,520 |
| 2025-08-26 | 2,506 | 2,523 | 2,484 | 2,498 | 84,600 | 2,498 |
| 2025-08-25 | 2,540 | 2,549 | 2,481 | 2,490 | 108,400 | 2,490 |
| 2025-08-22 | 2,531 | 2,543 | 2,521 | 2,531 | 70,700 | 2,531 |
| 2025-08-21 | 2,527 | 2,529 | 2,505 | 2,529 | 89,200 | 2,529 |
| 2025-08-20 | 2,568 | 2,577 | 2,526 | 2,531 | 95,200 | 2,531 |
| 2025-08-19 | 2,539 | 2,578 | 2,522 | 2,574 | 107,500 | 2,574 |
| 2025-08-18 | 2,500 | 2,538 | 2,490 | 2,537 | 141,400 | 2,537 |
| 2025-08-15 | 2,481 | 2,511 | 2,455 | 2,493 | 82,800 | 2,493 |
| 2025-08-14 | 2,475 | 2,481 | 2,458 | 2,466 | 72,500 | 2,466 |
| 2025-08-13 | 2,455 | 2,504 | 2,455 | 2,474 | 107,900 | 2,474 |
| 2025-08-12 | 2,480 | 2,488 | 2,459 | 2,462 | 122,500 | 2,462 |
| 2025-08-08 | 2,442 | 2,485 | 2,440 | 2,480 | 130,900 | 2,480 |
| 2025-08-07 | 2,500 | 2,502 | 2,447 | 2,447 | 212,400 | 2,447 |
| 2025-08-06 | 2,564 | 2,564 | 2,482 | 2,498 | 228,900 | 2,498 |
| 2025-08-05 | 2,535 | 2,582 | 2,530 | 2,560 | 126,500 | 2,560 |
| 2025-08-04 | 2,474 | 2,537 | 2,465 | 2,535 | 206,000 | 2,535 |
| 2025-08-01 | 2,414 | 2,509 | 2,411 | 2,486 | 238,200 | 2,486 |
| 2025-07-31 | 2,445 | 2,448 | 2,411 | 2,421 | 193,200 | 2,421 |
| 2025-07-30 | 2,320 | 2,470 | 2,320 | 2,459 | 393,100 | 2,459 |
| 2025-07-29 | 2,265 | 2,334 | 2,255 | 2,320 | 336,500 | 2,320 |
| 2025-07-28 | 2,233 | 2,290 | 2,220 | 2,266 | 655,300 | 2,266 |
| 2025-07-25 | 2,001 | 2,001 | 1,973 | 1,985 | 66,500 | 1,985 |
| 2025-07-24 | 2,001 | 2,010 | 1,987 | 2,003 | 77,100 | 2,003 |
| 2025-07-23 | 1,945 | 1,999 | 1,937 | 1,985 | 118,100 | 1,985 |
| 2025-07-22 | 1,934 | 1,949 | 1,923 | 1,925 | 41,500 | 1,925 |
| 2025-07-18 | 1,938 | 1,938 | 1,917 | 1,917 | 34,800 | 1,917 |
| 2025-07-17 | 1,920 | 1,937 | 1,910 | 1,937 | 38,300 | 1,937 |
| 2025-07-16 | 1,940 | 1,942 | 1,921 | 1,924 | 49,300 | 1,924 |
| 2025-07-15 | 1,932 | 1,944 | 1,927 | 1,937 | 43,100 | 1,937 |
| 2025-07-14 | 1,916 | 1,943 | 1,907 | 1,934 | 61,300 | 1,934 |
| 2025-07-11 | 1,910 | 1,925 | 1,892 | 1,916 | 45,700 | 1,916 |
| 2025-07-10 | 1,916 | 1,916 | 1,890 | 1,897 | 46,700 | 1,897 |
| 2025-07-09 | 1,905 | 1,920 | 1,900 | 1,902 | 44,100 | 1,902 |
| 2025-07-08 | 1,887 | 1,892 | 1,874 | 1,892 | 38,600 | 1,892 |
| 2025-07-07 | 1,900 | 1,901 | 1,885 | 1,889 | 40,500 | 1,889 |
| 2025-07-04 | 1,918 | 1,918 | 1,901 | 1,901 | 20,600 | 1,901 |
| 2025-07-03 | 1,897 | 1,910 | 1,895 | 1,908 | 26,200 | 1,908 |
| 2025-07-02 | 1,888 | 1,908 | 1,888 | 1,902 | 50,300 | 1,902 |
| 2025-07-01 | 1,911 | 1,915 | 1,889 | 1,896 | 42,400 | 1,896 |
| 2025-06-30 | 1,924 | 1,932 | 1,916 | 1,920 | 73,900 | 1,920 |
| 2025-06-27 | 1,920 | 1,929 | 1,911 | 1,924 | 68,400 | 1,924 |
| 2025-06-26 | 1,871 | 1,911 | 1,870 | 1,899 | 70,600 | 1,899 |
| 2025-06-25 | 1,871 | 1,874 | 1,855 | 1,866 | 55,100 | 1,866 |
| 2025-06-24 | 1,876 | 1,877 | 1,857 | 1,863 | 29,800 | 1,863 |
| 2025-06-23 | 1,870 | 1,870 | 1,851 | 1,859 | 35,800 | 1,859 |
| 2025-06-20 | 1,872 | 1,877 | 1,859 | 1,870 | 51,200 | 1,870 |
| 2025-06-19 | 1,879 | 1,879 | 1,869 | 1,872 | 26,900 | 1,872 |
| 2025-06-18 | 1,878 | 1,888 | 1,876 | 1,883 | 33,300 | 1,883 |
| 2025-06-17 | 1,874 | 1,891 | 1,872 | 1,883 | 40,300 | 1,883 |
| 2025-06-16 | 1,884 | 1,891 | 1,873 | 1,880 | 25,600 | 1,880 |
| 2025-06-13 | 1,883 | 1,888 | 1,870 | 1,880 | 48,700 | 1,880 |
| 2025-06-12 | 1,897 | 1,910 | 1,894 | 1,901 | 46,400 | 1,901 |
| 2025-06-11 | 1,893 | 1,909 | 1,893 | 1,906 | 39,600 | 1,906 |
| 2025-06-10 | 1,886 | 1,906 | 1,886 | 1,894 | 64,100 | 1,894 |
| 2025-06-09 | 1,888 | 1,898 | 1,874 | 1,883 | 42,100 | 1,883 |
| 2025-06-06 | 1,888 | 1,904 | 1,880 | 1,880 | 38,300 | 1,880 |
| 2025-06-05 | 1,879 | 1,894 | 1,874 | 1,888 | 37,300 | 1,888 |
| 2025-06-04 | 1,882 | 1,893 | 1,880 | 1,888 | 26,800 | 1,888 |
| 2025-06-03 | 1,892 | 1,892 | 1,871 | 1,880 | 39,000 | 1,880 |
| 2025-06-02 | 1,914 | 1,917 | 1,880 | 1,890 | 52,900 | 1,890 |
| 2025-05-30 | 1,895 | 1,927 | 1,891 | 1,921 | 60,100 | 1,921 |
| 2025-05-29 | 1,891 | 1,917 | 1,890 | 1,911 | 57,200 | 1,911 |
| 2025-05-28 | 1,884 | 1,897 | 1,878 | 1,879 | 71,300 | 1,879 |
| 2025-05-27 | 1,869 | 1,879 | 1,864 | 1,874 | 29,000 | 1,874 |
| 2025-05-26 | 1,855 | 1,868 | 1,848 | 1,859 | 30,400 | 1,859 |
| 2025-05-23 | 1,862 | 1,872 | 1,848 | 1,848 | 36,900 | 1,848 |
| 2025-05-22 | 1,835 | 1,864 | 1,821 | 1,854 | 70,100 | 1,854 |
| 2025-05-21 | 1,848 | 1,867 | 1,837 | 1,854 | 66,400 | 1,854 |
| 2025-05-20 | 1,849 | 1,865 | 1,826 | 1,830 | 47,500 | 1,830 |
| 2025-05-19 | 1,834 | 1,850 | 1,831 | 1,841 | 37,900 | 1,841 |
| 2025-05-16 | 1,851 | 1,861 | 1,819 | 1,838 | 72,900 | 1,838 |
| 2025-05-15 | 1,849 | 1,860 | 1,823 | 1,850 | 96,100 | 1,850 |
| 2025-05-14 | 1,884 | 1,897 | 1,860 | 1,885 | 47,500 | 1,885 |
| 2025-05-13 | 1,900 | 1,912 | 1,885 | 1,887 | 55,200 | 1,887 |
| 2025-05-12 | 1,860 | 1,880 | 1,855 | 1,879 | 33,700 | 1,879 |
| 2025-05-09 | 1,849 | 1,865 | 1,835 | 1,860 | 32,500 | 1,860 |
| 2025-05-08 | 1,836 | 1,839 | 1,820 | 1,835 | 34,200 | 1,835 |
| 2025-05-07 | 1,826 | 1,845 | 1,818 | 1,839 | 55,100 | 1,839 |
| 2025-05-02 | 1,836 | 1,843 | 1,819 | 1,833 | 30,600 | 1,833 |
| 2025-05-01 | 1,836 | 1,845 | 1,824 | 1,829 | 36,100 | 1,829 |
| 2025-04-30 | 1,846 | 1,856 | 1,831 | 1,836 | 53,200 | 1,836 |
| 2025-04-28 | 1,876 | 1,876 | 1,843 | 1,843 | 58,900 | 1,843 |
| 2025-04-25 | 1,846 | 1,853 | 1,830 | 1,848 | 33,400 | 1,848 |
| 2025-04-24 | 1,841 | 1,855 | 1,823 | 1,830 | 33,300 | 1,830 |
| 2025-04-23 | 1,834 | 1,834 | 1,816 | 1,821 | 35,200 | 1,821 |
| 2025-04-22 | 1,785 | 1,801 | 1,783 | 1,798 | 31,500 | 1,798 |
| 2025-04-21 | 1,799 | 1,799 | 1,775 | 1,782 | 64,900 | 1,782 |
| 2025-04-18 | 1,777 | 1,799 | 1,777 | 1,799 | 41,900 | 1,799 |
| 2025-04-17 | 1,743 | 1,762 | 1,736 | 1,758 | 25,800 | 1,758 |
| 2025-04-16 | 1,755 | 1,761 | 1,733 | 1,750 | 39,800 | 1,750 |
| 2025-04-15 | 1,765 | 1,777 | 1,755 | 1,758 | 35,200 | 1,758 |
| 2025-04-14 | 1,750 | 1,760 | 1,729 | 1,750 | 49,000 | 1,750 |
| 2025-04-11 | 1,696 | 1,746 | 1,670 | 1,741 | 87,800 | 1,741 |
| 2025-04-10 | 1,828 | 1,828 | 1,758 | 1,768 | 89,900 | 1,768 |
| 2025-04-09 | 1,688 | 1,700 | 1,652 | 1,668 | 78,700 | 1,668 |
| 2025-04-08 | 1,698 | 1,763 | 1,698 | 1,722 | 83,700 | 1,722 |
| 2025-04-07 | 1,599 | 1,672 | 1,580 | 1,627 | 139,400 | 1,627 |
| 2025-04-04 | 1,800 | 1,808 | 1,718 | 1,759 | 165,500 | 1,759 |
| 2025-04-03 | 1,899 | 1,900 | 1,849 | 1,867 | 120,000 | 1,867 |
| 2025-04-02 | 1,958 | 1,958 | 1,931 | 1,938 | 62,500 | 1,938 |
| 2025-04-01 | 1,972 | 1,985 | 1,949 | 1,950 | 85,800 | 1,950 |
| 2025-03-31 | 1,989 | 1,989 | 1,956 | 1,958 | 110,500 | 1,958 |
| 2025-03-28 | 2,019 | 2,043 | 1,994 | 2,007 | 79,400 | 2,007 |
| 2025-03-27 | 2,088 | 2,091 | 2,070 | 2,087 | 103,500 | 2,087 |
| 2025-03-26 | 2,088 | 2,095 | 2,078 | 2,095 | 52,300 | 2,095 |
| 2025-03-25 | 2,088 | 2,090 | 2,066 | 2,079 | 38,500 | 2,079 |
| 2025-03-24 | 2,085 | 2,085 | 2,056 | 2,067 | 37,300 | 2,067 |
| 2025-03-21 | 2,061 | 2,090 | 2,061 | 2,078 | 63,800 | 2,078 |
| 2025-03-19 | 2,055 | 2,081 | 2,055 | 2,071 | 38,500 | 2,071 |
| 2025-03-18 | 2,053 | 2,099 | 2,053 | 2,066 | 84,900 | 2,066 |
| 2025-03-17 | 2,039 | 2,061 | 2,031 | 2,040 | 55,200 | 2,040 |
| 2025-03-14 | 2,013 | 2,035 | 2,013 | 2,025 | 67,800 | 2,025 |
| 2025-03-13 | 2,046 | 2,046 | 2,028 | 2,030 | 45,900 | 2,030 |
| 2025-03-12 | 2,022 | 2,034 | 2,009 | 2,033 | 46,000 | 2,033 |
| 2025-03-11 | 2,010 | 2,023 | 1,990 | 2,022 | 106,900 | 2,022 |
| 2025-03-10 | 2,073 | 2,073 | 2,032 | 2,032 | 52,100 | 2,032 |
| 2025-03-07 | 2,040 | 2,072 | 2,005 | 2,072 | 92,600 | 2,072 |
| 2025-03-06 | 2,066 | 2,091 | 2,052 | 2,057 | 106,600 | 2,057 |
| 2025-03-05 | 2,066 | 2,080 | 2,052 | 2,057 | 50,600 | 2,057 |
| 2025-03-04 | 2,070 | 2,074 | 2,044 | 2,063 | 44,100 | 2,063 |
| 2025-03-03 | 2,087 | 2,100 | 2,062 | 2,069 | 52,400 | 2,069 |
| 2025-02-28 | 2,034 | 2,058 | 2,026 | 2,058 | 111,200 | 2,058 |
| 2025-02-27 | 2,009 | 2,054 | 2,009 | 2,040 | 66,500 | 2,040 |
| 2025-02-26 | 2,006 | 2,016 | 1,978 | 2,009 | 99,400 | 2,009 |
| 2025-02-25 | 1,982 | 2,005 | 1,982 | 2,003 | 131,100 | 2,003 |
| 2025-02-21 | 1,997 | 2,008 | 1,985 | 1,999 | 92,400 | 1,999 |
| 2025-02-20 | 2,014 | 2,014 | 1,995 | 1,999 | 78,700 | 1,999 |
| 2025-02-19 | 2,028 | 2,034 | 2,011 | 2,011 | 39,700 | 2,011 |
| 2025-02-18 | 2,039 | 2,050 | 2,023 | 2,028 | 40,200 | 2,028 |
| 2025-02-17 | 2,062 | 2,068 | 2,037 | 2,039 | 50,100 | 2,039 |
| 2025-02-14 | 2,040 | 2,052 | 2,027 | 2,041 | 50,300 | 2,041 |
| 2025-02-13 | 2,044 | 2,062 | 2,031 | 2,031 | 47,600 | 2,031 |
| 2025-02-12 | 2,013 | 2,023 | 2,001 | 2,010 | 86,300 | 2,010 |
| 2025-02-10 | 2,037 | 2,037 | 2,013 | 2,018 | 37,700 | 2,018 |
| 2025-02-07 | 2,043 | 2,055 | 2,026 | 2,037 | 50,000 | 2,037 |
| 2025-02-06 | 2,020 | 2,044 | 1,998 | 2,034 | 95,900 | 2,034 |
| 2025-02-05 | 2,047 | 2,069 | 2,044 | 2,053 | 46,900 | 2,053 |
| 2025-02-04 | 2,050 | 2,062 | 2,033 | 2,040 | 51,400 | 2,040 |
| 2025-02-03 | 2,050 | 2,050 | 2,014 | 2,031 | 103,700 | 2,031 |
| 2025-01-31 | 2,080 | 2,080 | 2,066 | 2,075 | 25,400 | 2,075 |
| 2025-01-30 | 2,070 | 2,084 | 2,058 | 2,084 | 54,100 | 2,084 |
| 2025-01-29 | 2,088 | 2,089 | 2,064 | 2,067 | 56,100 | 2,067 |
| 2025-01-28 | 2,089 | 2,099 | 2,082 | 2,093 | 52,000 | 2,093 |
| 2025-01-27 | 2,095 | 2,100 | 2,081 | 2,084 | 33,700 | 2,084 |
| 2025-01-24 | 2,130 | 2,132 | 2,072 | 2,073 | 72,800 | 2,073 |
| 2025-01-23 | 2,123 | 2,138 | 2,111 | 2,130 | 102,700 | 2,130 |
| 2025-01-22 | 2,095 | 2,129 | 2,092 | 2,123 | 114,400 | 2,123 |
| 2025-01-21 | 2,064 | 2,097 | 2,053 | 2,091 | 113,700 | 2,091 |
| 2025-01-20 | 2,037 | 2,075 | 2,015 | 2,058 | 191,500 | 2,058 |
| 2025-01-17 | 1,990 | 2,017 | 1,984 | 2,008 | 46,500 | 2,008 |
| 2025-01-16 | 1,994 | 2,014 | 1,992 | 2,003 | 55,100 | 2,003 |
| 2025-01-15 | 1,998 | 2,004 | 1,981 | 1,994 | 46,900 | 1,994 |
| 2025-01-14 | 2,003 | 2,008 | 1,974 | 1,998 | 77,700 | 1,998 |
| 2025-01-10 | 2,006 | 2,008 | 1,998 | 2,002 | 39,300 | 2,002 |
| 2025-01-09 | 2,037 | 2,043 | 2,005 | 2,013 | 44,200 | 2,013 |
| 2025-01-08 | 2,058 | 2,064 | 2,038 | 2,039 | 39,400 | 2,039 |
| 2025-01-07 | 2,073 | 2,073 | 2,037 | 2,052 | 63,300 | 2,052 |
| 2025-01-06 | 2,075 | 2,076 | 2,040 | 2,049 | 71,800 | 2,049 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株