6489 前澤工業(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 | 2,078 | 2,078 | 2,013 | 2,024 | 39,800 | 2,024 |
| 2025-12-15 | 2,018 | 2,079 | 2,007 | 2,079 | 77,300 | 2,079 |
| 2025-12-12 | 2,000 | 2,020 | 2,000 | 2,018 | 49,300 | 2,018 |
| 2025-12-11 | 2,039 | 2,041 | 1,956 | 1,988 | 69,300 | 1,988 |
| 2025-12-10 | 2,033 | 2,047 | 2,022 | 2,045 | 38,400 | 2,045 |
| 2025-12-09 | 2,050 | 2,052 | 2,027 | 2,034 | 46,500 | 2,034 |
| 2025-12-08 | 2,015 | 2,046 | 1,995 | 2,046 | 126,600 | 2,046 |
| 2025-12-05 | 1,953 | 2,009 | 1,953 | 1,983 | 63,700 | 1,983 |
| 2025-12-04 | 1,952 | 1,975 | 1,952 | 1,969 | 42,200 | 1,969 |
| 2025-12-03 | 1,971 | 1,975 | 1,941 | 1,955 | 45,700 | 1,955 |
| 2025-12-02 | 1,937 | 1,971 | 1,936 | 1,957 | 90,100 | 1,957 |
| 2025-12-01 | 1,959 | 1,959 | 1,904 | 1,927 | 57,500 | 1,927 |
| 2025-11-28 | 1,945 | 1,962 | 1,935 | 1,939 | 91,200 | 1,939 |
| 2025-11-27 | 1,919 | 1,947 | 1,919 | 1,942 | 70,600 | 1,942 |
| 2025-11-26 | 1,945 | 1,952 | 1,930 | 1,952 | 118,600 | 1,952 |
| 2025-11-25 | 1,935 | 1,946 | 1,910 | 1,927 | 66,300 | 1,927 |
| 2025-11-21 | 1,891 | 1,940 | 1,891 | 1,928 | 45,700 | 1,928 |
| 2025-11-20 | 1,913 | 1,953 | 1,906 | 1,931 | 97,100 | 1,931 |
| 2025-11-19 | 1,915 | 1,923 | 1,881 | 1,891 | 95,300 | 1,891 |
| 2025-11-18 | 1,935 | 1,948 | 1,911 | 1,920 | 81,700 | 1,920 |
| 2025-11-17 | 1,971 | 1,971 | 1,919 | 1,949 | 49,000 | 1,949 |
| 2025-11-14 | 1,962 | 1,976 | 1,941 | 1,953 | 97,500 | 1,953 |
| 2025-11-13 | 1,970 | 1,977 | 1,939 | 1,956 | 90,200 | 1,956 |
| 2025-11-12 | 1,940 | 1,970 | 1,928 | 1,956 | 67,300 | 1,956 |
| 2025-11-11 | 1,960 | 1,960 | 1,918 | 1,940 | 73,600 | 1,940 |
| 2025-11-10 | 1,925 | 1,966 | 1,914 | 1,946 | 106,800 | 1,946 |
| 2025-11-07 | 1,900 | 1,917 | 1,884 | 1,893 | 52,600 | 1,893 |
| 2025-11-06 | 1,899 | 1,930 | 1,899 | 1,919 | 65,400 | 1,919 |
| 2025-11-05 | 1,910 | 1,914 | 1,843 | 1,904 | 93,600 | 1,904 |
| 2025-11-04 | 1,924 | 1,960 | 1,913 | 1,931 | 91,400 | 1,931 |
| 2025-10-31 | 1,937 | 1,952 | 1,910 | 1,924 | 91,800 | 1,924 |
| 2025-10-30 | 1,870 | 1,931 | 1,868 | 1,923 | 82,200 | 1,923 |
| 2025-10-29 | 1,965 | 1,965 | 1,868 | 1,868 | 105,700 | 1,868 |
| 2025-10-28 | 1,970 | 1,986 | 1,935 | 1,956 | 118,800 | 1,956 |
| 2025-10-27 | 1,921 | 1,966 | 1,916 | 1,966 | 106,900 | 1,966 |
| 2025-10-24 | 1,885 | 1,901 | 1,866 | 1,901 | 53,700 | 1,901 |
| 2025-10-23 | 1,876 | 1,896 | 1,863 | 1,875 | 43,200 | 1,875 |
| 2025-10-22 | 1,885 | 1,900 | 1,867 | 1,897 | 64,700 | 1,897 |
| 2025-10-21 | 1,850 | 1,882 | 1,829 | 1,864 | 106,700 | 1,864 |
| 2025-10-20 | 1,848 | 1,859 | 1,836 | 1,849 | 82,000 | 1,849 |
| 2025-10-17 | 1,877 | 1,946 | 1,822 | 1,854 | 199,300 | 1,854 |
| 2025-10-16 | 1,772 | 1,857 | 1,770 | 1,850 | 149,800 | 1,850 |
| 2025-10-15 | 1,758 | 1,795 | 1,756 | 1,782 | 169,000 | 1,782 |
| 2025-10-14 | 1,743 | 1,787 | 1,736 | 1,753 | 111,000 | 1,753 |
| 2025-10-10 | 1,822 | 1,826 | 1,755 | 1,761 | 114,500 | 1,761 |
| 2025-10-09 | 1,829 | 1,854 | 1,814 | 1,833 | 84,400 | 1,833 |
| 2025-10-08 | 1,874 | 1,882 | 1,841 | 1,841 | 79,600 | 1,841 |
| 2025-10-07 | 1,865 | 1,870 | 1,838 | 1,865 | 59,700 | 1,865 |
| 2025-10-06 | 1,900 | 1,900 | 1,819 | 1,858 | 123,700 | 1,858 |
| 2025-10-03 | 1,850 | 1,876 | 1,830 | 1,860 | 100,700 | 1,860 |
| 2025-10-02 | 1,869 | 1,873 | 1,816 | 1,854 | 91,500 | 1,854 |
| 2025-10-01 | 1,900 | 1,900 | 1,841 | 1,865 | 111,800 | 1,865 |
| 2025-09-30 | 1,940 | 1,941 | 1,910 | 1,912 | 77,400 | 1,912 |
| 2025-09-29 | 1,970 | 1,990 | 1,940 | 1,940 | 44,100 | 1,940 |
| 2025-09-26 | 1,954 | 1,979 | 1,950 | 1,967 | 64,000 | 1,967 |
| 2025-09-25 | 1,950 | 1,969 | 1,939 | 1,959 | 59,900 | 1,959 |
| 2025-09-24 | 2,003 | 2,003 | 1,961 | 1,969 | 87,200 | 1,969 |
| 2025-09-22 | 2,024 | 2,085 | 2,012 | 2,018 | 115,400 | 2,018 |
| 2025-09-19 | 2,035 | 2,082 | 1,985 | 2,082 | 339,800 | 2,082 |
| 2025-09-18 | 1,999 | 2,046 | 1,997 | 2,034 | 96,000 | 2,034 |
| 2025-09-17 | 2,055 | 2,055 | 1,983 | 1,985 | 85,600 | 1,985 |
| 2025-09-16 | 2,001 | 2,075 | 1,999 | 2,075 | 87,300 | 2,075 |
| 2025-09-12 | 2,000 | 2,017 | 1,986 | 2,006 | 57,000 | 2,006 |
| 2025-09-11 | 2,008 | 2,028 | 1,996 | 2,004 | 68,300 | 2,004 |
| 2025-09-10 | 2,070 | 2,071 | 2,016 | 2,024 | 70,600 | 2,024 |
| 2025-09-09 | 2,054 | 2,116 | 2,050 | 2,068 | 123,500 | 2,068 |
| 2025-09-08 | 2,083 | 2,111 | 2,054 | 2,066 | 132,700 | 2,066 |
| 2025-09-05 | 2,135 | 2,142 | 2,054 | 2,081 | 185,500 | 2,081 |
| 2025-09-04 | 2,150 | 2,182 | 2,074 | 2,099 | 319,800 | 2,099 |
| 2025-09-03 | 2,093 | 2,173 | 2,068 | 2,131 | 302,300 | 2,131 |
| 2025-09-02 | 2,018 | 2,072 | 2,011 | 2,043 | 117,300 | 2,043 |
| 2025-09-01 | 2,062 | 2,062 | 1,989 | 2,014 | 105,700 | 2,014 |
| 2025-08-29 | 1,989 | 2,012 | 1,956 | 2,012 | 88,700 | 2,012 |
| 2025-08-28 | 1,970 | 1,982 | 1,944 | 1,975 | 76,600 | 1,975 |
| 2025-08-27 | 1,952 | 1,985 | 1,943 | 1,982 | 96,300 | 1,982 |
| 2025-08-26 | 1,926 | 1,941 | 1,906 | 1,929 | 45,700 | 1,929 |
| 2025-08-25 | 1,930 | 1,935 | 1,895 | 1,925 | 45,700 | 1,925 |
| 2025-08-22 | 1,928 | 1,940 | 1,907 | 1,908 | 62,100 | 1,908 |
| 2025-08-21 | 1,927 | 1,937 | 1,904 | 1,928 | 79,700 | 1,928 |
| 2025-08-20 | 1,941 | 1,941 | 1,910 | 1,927 | 70,200 | 1,927 |
| 2025-08-19 | 1,900 | 1,959 | 1,890 | 1,955 | 138,100 | 1,955 |
| 2025-08-18 | 1,888 | 1,908 | 1,878 | 1,894 | 89,700 | 1,894 |
| 2025-08-15 | 1,838 | 1,872 | 1,837 | 1,862 | 95,500 | 1,862 |
| 2025-08-14 | 1,814 | 1,835 | 1,805 | 1,830 | 59,600 | 1,830 |
| 2025-08-13 | 1,823 | 1,831 | 1,800 | 1,815 | 65,700 | 1,815 |
| 2025-08-12 | 1,834 | 1,856 | 1,820 | 1,823 | 109,000 | 1,823 |
| 2025-08-08 | 1,843 | 1,843 | 1,807 | 1,828 | 68,800 | 1,828 |
| 2025-08-07 | 1,850 | 1,882 | 1,830 | 1,845 | 100,900 | 1,845 |
| 2025-08-06 | 1,784 | 1,840 | 1,773 | 1,840 | 79,300 | 1,840 |
| 2025-08-05 | 1,733 | 1,823 | 1,733 | 1,777 | 86,900 | 1,777 |
| 2025-08-04 | 1,632 | 1,740 | 1,615 | 1,738 | 140,500 | 1,738 |
| 2025-08-01 | 1,760 | 1,764 | 1,721 | 1,752 | 44,500 | 1,752 |
| 2025-07-31 | 1,737 | 1,756 | 1,723 | 1,748 | 66,500 | 1,748 |
| 2025-07-30 | 1,688 | 1,737 | 1,687 | 1,726 | 97,700 | 1,726 |
| 2025-07-29 | 1,666 | 1,688 | 1,664 | 1,676 | 60,200 | 1,676 |
| 2025-07-28 | 1,622 | 1,672 | 1,622 | 1,665 | 82,700 | 1,665 |
| 2025-07-25 | 1,649 | 1,649 | 1,614 | 1,616 | 34,900 | 1,616 |
| 2025-07-24 | 1,602 | 1,663 | 1,600 | 1,649 | 79,100 | 1,649 |
| 2025-07-23 | 1,600 | 1,619 | 1,585 | 1,601 | 89,600 | 1,601 |
| 2025-07-22 | 1,550 | 1,587 | 1,549 | 1,580 | 102,400 | 1,580 |
| 2025-07-18 | 1,561 | 1,566 | 1,533 | 1,536 | 114,800 | 1,536 |
| 2025-07-17 | 1,576 | 1,576 | 1,557 | 1,561 | 76,400 | 1,561 |
| 2025-07-16 | 1,609 | 1,670 | 1,591 | 1,592 | 92,500 | 1,592 |
| 2025-07-15 | 1,611 | 1,630 | 1,594 | 1,605 | 100,200 | 1,605 |
| 2025-07-14 | 1,618 | 1,653 | 1,600 | 1,617 | 187,000 | 1,617 |
| 2025-07-11 | 1,685 | 1,708 | 1,553 | 1,593 | 303,900 | 1,593 |
| 2025-07-10 | 1,670 | 1,684 | 1,652 | 1,684 | 57,600 | 1,684 |
| 2025-07-09 | 1,680 | 1,681 | 1,658 | 1,678 | 53,300 | 1,678 |
| 2025-07-08 | 1,629 | 1,671 | 1,620 | 1,671 | 50,800 | 1,671 |
| 2025-07-07 | 1,625 | 1,646 | 1,604 | 1,640 | 55,200 | 1,640 |
| 2025-07-04 | 1,579 | 1,620 | 1,575 | 1,617 | 40,900 | 1,617 |
| 2025-07-03 | 1,618 | 1,631 | 1,574 | 1,575 | 75,200 | 1,575 |
| 2025-07-02 | 1,599 | 1,623 | 1,593 | 1,604 | 51,000 | 1,604 |
| 2025-07-01 | 1,611 | 1,630 | 1,567 | 1,606 | 58,900 | 1,606 |
| 2025-06-30 | 1,605 | 1,637 | 1,595 | 1,617 | 80,000 | 1,617 |
| 2025-06-27 | 1,585 | 1,593 | 1,574 | 1,589 | 73,200 | 1,589 |
| 2025-06-26 | 1,610 | 1,626 | 1,578 | 1,582 | 66,400 | 1,582 |
| 2025-06-25 | 1,627 | 1,627 | 1,603 | 1,614 | 47,600 | 1,614 |
| 2025-06-24 | 1,662 | 1,669 | 1,625 | 1,641 | 64,600 | 1,641 |
| 2025-06-23 | 1,647 | 1,660 | 1,600 | 1,658 | 60,500 | 1,658 |
| 2025-06-20 | 1,692 | 1,698 | 1,665 | 1,668 | 50,900 | 1,668 |
| 2025-06-19 | 1,681 | 1,710 | 1,670 | 1,688 | 52,500 | 1,688 |
| 2025-06-18 | 1,678 | 1,695 | 1,668 | 1,673 | 60,500 | 1,673 |
| 2025-06-17 | 1,675 | 1,693 | 1,665 | 1,681 | 75,200 | 1,681 |
| 2025-06-16 | 1,647 | 1,666 | 1,637 | 1,665 | 80,800 | 1,665 |
| 2025-06-13 | 1,626 | 1,633 | 1,580 | 1,633 | 110,400 | 1,633 |
| 2025-06-12 | 1,590 | 1,627 | 1,590 | 1,623 | 55,700 | 1,623 |
| 2025-06-11 | 1,590 | 1,606 | 1,567 | 1,586 | 45,400 | 1,586 |
| 2025-06-10 | 1,559 | 1,595 | 1,559 | 1,584 | 57,900 | 1,584 |
| 2025-06-09 | 1,561 | 1,571 | 1,546 | 1,559 | 33,600 | 1,559 |
| 2025-06-06 | 1,548 | 1,571 | 1,542 | 1,557 | 53,200 | 1,557 |
| 2025-06-05 | 1,565 | 1,565 | 1,522 | 1,541 | 70,900 | 1,541 |
| 2025-06-04 | 1,514 | 1,576 | 1,514 | 1,558 | 63,100 | 1,558 |
| 2025-06-03 | 1,537 | 1,556 | 1,513 | 1,514 | 53,100 | 1,514 |
| 2025-06-02 | 1,545 | 1,548 | 1,513 | 1,533 | 95,900 | 1,533 |
| 2025-05-30 | 1,476 | 1,536 | 1,466 | 1,536 | 93,000 | 1,536 |
| 2025-05-29 | 1,423 | 1,492 | 1,423 | 1,481 | 147,400 | 1,481 |
| 2025-05-28 | 1,422 | 1,426 | 1,403 | 1,411 | 120,100 | 1,411 |
| 2025-05-27 | 1,422 | 1,425 | 1,413 | 1,422 | 31,000 | 1,422 |
| 2025-05-26 | 1,418 | 1,426 | 1,410 | 1,425 | 26,100 | 1,425 |
| 2025-05-23 | 1,403 | 1,419 | 1,401 | 1,418 | 32,700 | 1,418 |
| 2025-05-22 | 1,391 | 1,403 | 1,382 | 1,403 | 42,100 | 1,403 |
| 2025-05-21 | 1,398 | 1,408 | 1,385 | 1,398 | 53,400 | 1,398 |
| 2025-05-20 | 1,416 | 1,416 | 1,390 | 1,398 | 86,300 | 1,398 |
| 2025-05-19 | 1,450 | 1,450 | 1,408 | 1,430 | 74,600 | 1,430 |
| 2025-05-16 | 1,466 | 1,470 | 1,449 | 1,462 | 33,300 | 1,462 |
| 2025-05-15 | 1,457 | 1,472 | 1,446 | 1,460 | 36,100 | 1,460 |
| 2025-05-14 | 1,443 | 1,455 | 1,431 | 1,455 | 22,100 | 1,455 |
| 2025-05-13 | 1,470 | 1,470 | 1,430 | 1,441 | 35,500 | 1,441 |
| 2025-05-12 | 1,429 | 1,460 | 1,428 | 1,457 | 48,700 | 1,457 |
| 2025-05-09 | 1,418 | 1,429 | 1,407 | 1,418 | 41,000 | 1,418 |
| 2025-05-08 | 1,410 | 1,422 | 1,390 | 1,415 | 52,300 | 1,415 |
| 2025-05-07 | 1,399 | 1,432 | 1,387 | 1,403 | 101,800 | 1,403 |
| 2025-05-02 | 1,387 | 1,394 | 1,369 | 1,394 | 36,000 | 1,394 |
| 2025-05-01 | 1,403 | 1,418 | 1,386 | 1,386 | 37,300 | 1,386 |
| 2025-04-30 | 1,384 | 1,404 | 1,371 | 1,403 | 44,200 | 1,403 |
| 2025-04-28 | 1,390 | 1,393 | 1,381 | 1,383 | 17,000 | 1,383 |
| 2025-04-25 | 1,383 | 1,395 | 1,380 | 1,385 | 22,500 | 1,385 |
| 2025-04-24 | 1,398 | 1,411 | 1,361 | 1,370 | 46,300 | 1,370 |
| 2025-04-23 | 1,404 | 1,405 | 1,383 | 1,395 | 34,500 | 1,395 |
| 2025-04-22 | 1,356 | 1,410 | 1,351 | 1,394 | 55,400 | 1,394 |
| 2025-04-21 | 1,376 | 1,381 | 1,353 | 1,356 | 45,200 | 1,356 |
| 2025-04-18 | 1,371 | 1,386 | 1,368 | 1,379 | 32,600 | 1,379 |
| 2025-04-17 | 1,334 | 1,370 | 1,334 | 1,370 | 32,100 | 1,370 |
| 2025-04-16 | 1,352 | 1,358 | 1,320 | 1,330 | 70,100 | 1,330 |
| 2025-04-15 | 1,369 | 1,383 | 1,341 | 1,352 | 60,300 | 1,352 |
| 2025-04-14 | 1,376 | 1,398 | 1,337 | 1,374 | 157,600 | 1,374 |
| 2025-04-11 | 1,264 | 1,287 | 1,237 | 1,274 | 71,100 | 1,274 |
| 2025-04-10 | 1,329 | 1,337 | 1,277 | 1,294 | 76,900 | 1,294 |
| 2025-04-09 | 1,264 | 1,272 | 1,204 | 1,239 | 89,900 | 1,239 |
| 2025-04-08 | 1,257 | 1,283 | 1,244 | 1,264 | 81,800 | 1,264 |
| 2025-04-07 | 1,186 | 1,242 | 1,180 | 1,197 | 172,700 | 1,197 |
| 2025-04-04 | 1,266 | 1,290 | 1,211 | 1,262 | 145,000 | 1,262 |
| 2025-04-03 | 1,275 | 1,296 | 1,260 | 1,296 | 99,200 | 1,296 |
| 2025-04-02 | 1,362 | 1,362 | 1,317 | 1,318 | 48,000 | 1,318 |
| 2025-04-01 | 1,378 | 1,381 | 1,355 | 1,367 | 29,600 | 1,367 |
| 2025-03-31 | 1,382 | 1,382 | 1,352 | 1,362 | 41,200 | 1,362 |
| 2025-03-28 | 1,400 | 1,404 | 1,390 | 1,396 | 30,700 | 1,396 |
| 2025-03-27 | 1,397 | 1,404 | 1,384 | 1,404 | 53,200 | 1,404 |
| 2025-03-26 | 1,390 | 1,407 | 1,372 | 1,403 | 62,600 | 1,403 |
| 2025-03-25 | 1,400 | 1,400 | 1,375 | 1,386 | 46,300 | 1,386 |
| 2025-03-24 | 1,400 | 1,405 | 1,388 | 1,397 | 51,800 | 1,397 |
| 2025-03-21 | 1,419 | 1,428 | 1,398 | 1,400 | 120,400 | 1,400 |
| 2025-03-19 | 1,400 | 1,425 | 1,394 | 1,410 | 158,600 | 1,410 |
| 2025-03-18 | 1,370 | 1,404 | 1,363 | 1,397 | 68,200 | 1,397 |
| 2025-03-17 | 1,375 | 1,381 | 1,360 | 1,363 | 30,400 | 1,363 |
| 2025-03-14 | 1,366 | 1,383 | 1,363 | 1,368 | 52,300 | 1,368 |
| 2025-03-13 | 1,348 | 1,373 | 1,342 | 1,351 | 66,800 | 1,351 |
| 2025-03-12 | 1,300 | 1,347 | 1,300 | 1,329 | 69,900 | 1,329 |
| 2025-03-11 | 1,249 | 1,286 | 1,234 | 1,286 | 92,800 | 1,286 |
| 2025-03-10 | 1,284 | 1,292 | 1,265 | 1,265 | 51,500 | 1,265 |
| 2025-03-07 | 1,285 | 1,289 | 1,268 | 1,270 | 66,200 | 1,270 |
| 2025-03-06 | 1,320 | 1,328 | 1,288 | 1,288 | 58,400 | 1,288 |
| 2025-03-05 | 1,311 | 1,321 | 1,302 | 1,303 | 62,000 | 1,303 |
| 2025-03-04 | 1,314 | 1,338 | 1,307 | 1,329 | 40,500 | 1,329 |
| 2025-03-03 | 1,318 | 1,344 | 1,312 | 1,318 | 50,800 | 1,318 |
| 2025-02-28 | 1,305 | 1,314 | 1,259 | 1,307 | 85,100 | 1,307 |
| 2025-02-27 | 1,320 | 1,328 | 1,305 | 1,310 | 34,000 | 1,310 |
| 2025-02-26 | 1,315 | 1,332 | 1,302 | 1,319 | 54,400 | 1,319 |
| 2025-02-25 | 1,309 | 1,322 | 1,289 | 1,314 | 58,900 | 1,314 |
| 2025-02-21 | 1,349 | 1,372 | 1,296 | 1,320 | 88,300 | 1,320 |
| 2025-02-20 | 1,328 | 1,338 | 1,298 | 1,332 | 106,900 | 1,332 |
| 2025-02-19 | 1,295 | 1,336 | 1,295 | 1,315 | 91,200 | 1,315 |
| 2025-02-18 | 1,299 | 1,300 | 1,276 | 1,289 | 58,800 | 1,289 |
| 2025-02-17 | 1,298 | 1,318 | 1,290 | 1,290 | 59,700 | 1,290 |
| 2025-02-14 | 1,306 | 1,310 | 1,283 | 1,287 | 59,000 | 1,287 |
| 2025-02-13 | 1,374 | 1,375 | 1,296 | 1,313 | 115,300 | 1,313 |
| 2025-02-12 | 1,306 | 1,353 | 1,306 | 1,345 | 115,000 | 1,345 |
| 2025-02-10 | 1,323 | 1,323 | 1,277 | 1,282 | 144,700 | 1,282 |
| 2025-02-07 | 1,274 | 1,348 | 1,274 | 1,334 | 198,500 | 1,334 |
| 2025-02-06 | 1,200 | 1,250 | 1,200 | 1,248 | 97,000 | 1,248 |
| 2025-02-05 | 1,181 | 1,201 | 1,171 | 1,189 | 56,400 | 1,189 |
| 2025-02-04 | 1,215 | 1,215 | 1,157 | 1,157 | 69,200 | 1,157 |
| 2025-02-03 | 1,220 | 1,235 | 1,196 | 1,199 | 103,300 | 1,199 |
| 2025-01-31 | 1,184 | 1,203 | 1,177 | 1,200 | 101,500 | 1,200 |
| 2025-01-30 | 1,215 | 1,216 | 1,133 | 1,175 | 452,100 | 1,175 |
| 2025-01-29 | 1,116 | 1,169 | 1,115 | 1,156 | 128,700 | 1,156 |
| 2025-01-28 | 1,108 | 1,108 | 1,099 | 1,101 | 51,600 | 1,101 |
| 2025-01-27 | 1,116 | 1,119 | 1,102 | 1,104 | 46,200 | 1,104 |
| 2025-01-24 | 1,108 | 1,121 | 1,106 | 1,110 | 43,700 | 1,110 |
| 2025-01-23 | 1,126 | 1,126 | 1,107 | 1,111 | 46,000 | 1,111 |
| 2025-01-22 | 1,127 | 1,135 | 1,118 | 1,126 | 65,600 | 1,126 |
| 2025-01-21 | 1,121 | 1,121 | 1,105 | 1,114 | 40,300 | 1,114 |
| 2025-01-20 | 1,109 | 1,127 | 1,109 | 1,113 | 64,400 | 1,113 |
| 2025-01-17 | 1,113 | 1,120 | 1,091 | 1,109 | 84,600 | 1,109 |
| 2025-01-16 | 1,136 | 1,136 | 1,110 | 1,111 | 135,300 | 1,111 |
| 2025-01-15 | 1,177 | 1,177 | 1,128 | 1,142 | 112,400 | 1,142 |
| 2025-01-14 | 1,211 | 1,212 | 1,140 | 1,164 | 165,900 | 1,164 |
| 2025-01-10 | 1,223 | 1,244 | 1,215 | 1,226 | 80,000 | 1,226 |
| 2025-01-09 | 1,229 | 1,242 | 1,223 | 1,231 | 26,200 | 1,231 |
| 2025-01-08 | 1,241 | 1,248 | 1,227 | 1,229 | 41,100 | 1,229 |
| 2025-01-07 | 1,260 | 1,264 | 1,246 | 1,253 | 27,500 | 1,253 |
| 2025-01-06 | 1,263 | 1,270 | 1,250 | 1,250 | 44,900 | 1,250 |
分割・併合履歴 ： [1994-05-26]1株→1.3株 [1993-05-26]1株→1.2株 [1987-05-27]1株→1.1株