6517 デンヨー(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 | 3,355 | 3,355 | 3,270 | 3,270 | 20,000 | 3,270 |
| 2025-12-15 | 3,310 | 3,375 | 3,305 | 3,365 | 24,800 | 3,365 |
| 2025-12-12 | 3,325 | 3,380 | 3,325 | 3,350 | 29,100 | 3,350 |
| 2025-12-11 | 3,360 | 3,360 | 3,255 | 3,270 | 25,700 | 3,270 |
| 2025-12-10 | 3,315 | 3,405 | 3,315 | 3,360 | 43,900 | 3,360 |
| 2025-12-09 | 3,320 | 3,350 | 3,260 | 3,290 | 30,200 | 3,290 |
| 2025-12-08 | 3,170 | 3,335 | 3,170 | 3,315 | 29,600 | 3,315 |
| 2025-12-05 | 3,140 | 3,185 | 3,130 | 3,155 | 12,800 | 3,155 |
| 2025-12-04 | 3,170 | 3,210 | 3,165 | 3,165 | 30,600 | 3,165 |
| 2025-12-03 | 3,200 | 3,215 | 3,175 | 3,185 | 23,300 | 3,185 |
| 2025-12-02 | 3,180 | 3,250 | 3,180 | 3,200 | 23,100 | 3,200 |
| 2025-12-01 | 3,320 | 3,320 | 3,215 | 3,225 | 19,200 | 3,225 |
| 2025-11-28 | 3,295 | 3,340 | 3,285 | 3,320 | 28,700 | 3,320 |
| 2025-11-27 | 3,275 | 3,345 | 3,230 | 3,330 | 35,600 | 3,330 |
| 2025-11-26 | 3,200 | 3,320 | 3,145 | 3,305 | 40,600 | 3,305 |
| 2025-11-25 | 3,115 | 3,200 | 3,085 | 3,180 | 27,500 | 3,180 |
| 2025-11-21 | 3,105 | 3,155 | 3,065 | 3,115 | 40,300 | 3,115 |
| 2025-11-20 | 3,100 | 3,135 | 3,060 | 3,105 | 15,900 | 3,105 |
| 2025-11-19 | 3,075 | 3,110 | 3,040 | 3,060 | 27,800 | 3,060 |
| 2025-11-18 | 3,170 | 3,175 | 3,090 | 3,090 | 32,700 | 3,090 |
| 2025-11-17 | 3,130 | 3,195 | 3,120 | 3,170 | 33,100 | 3,170 |
| 2025-11-14 | 3,140 | 3,200 | 3,070 | 3,095 | 69,200 | 3,095 |
| 2025-11-13 | 2,882 | 3,070 | 2,832 | 3,070 | 32,400 | 3,070 |
| 2025-11-12 | 2,846 | 2,891 | 2,826 | 2,860 | 12,700 | 2,860 |
| 2025-11-11 | 2,873 | 2,873 | 2,812 | 2,829 | 8,000 | 2,829 |
| 2025-11-10 | 2,911 | 2,911 | 2,872 | 2,884 | 17,700 | 2,884 |
| 2025-11-07 | 2,858 | 2,902 | 2,831 | 2,902 | 13,100 | 2,902 |
| 2025-11-06 | 2,839 | 2,905 | 2,827 | 2,902 | 40,500 | 2,902 |
| 2025-11-05 | 2,853 | 2,862 | 2,764 | 2,801 | 25,900 | 2,801 |
| 2025-11-04 | 2,855 | 2,888 | 2,831 | 2,853 | 19,900 | 2,853 |
| 2025-10-31 | 2,892 | 2,892 | 2,788 | 2,873 | 26,700 | 2,873 |
| 2025-10-30 | 2,891 | 2,945 | 2,844 | 2,844 | 29,200 | 2,844 |
| 2025-10-29 | 3,010 | 3,010 | 2,877 | 2,891 | 33,700 | 2,891 |
| 2025-10-28 | 3,080 | 3,090 | 2,970 | 3,030 | 24,500 | 3,030 |
| 2025-10-27 | 3,075 | 3,115 | 3,065 | 3,115 | 15,700 | 3,115 |
| 2025-10-24 | 2,969 | 3,020 | 2,969 | 3,020 | 13,000 | 3,020 |
| 2025-10-23 | 2,963 | 3,005 | 2,963 | 2,999 | 11,400 | 2,999 |
| 2025-10-22 | 2,967 | 2,995 | 2,958 | 2,983 | 10,600 | 2,983 |
| 2025-10-21 | 2,964 | 2,975 | 2,920 | 2,936 | 16,100 | 2,936 |
| 2025-10-20 | 2,925 | 2,975 | 2,915 | 2,961 | 15,400 | 2,961 |
| 2025-10-17 | 2,854 | 2,887 | 2,854 | 2,875 | 9,300 | 2,875 |
| 2025-10-16 | 2,893 | 2,898 | 2,882 | 2,882 | 7,200 | 2,882 |
| 2025-10-15 | 2,835 | 2,909 | 2,835 | 2,879 | 16,100 | 2,879 |
| 2025-10-14 | 2,799 | 2,831 | 2,781 | 2,814 | 21,300 | 2,814 |
| 2025-10-10 | 2,817 | 2,847 | 2,789 | 2,800 | 20,400 | 2,800 |
| 2025-10-09 | 2,848 | 2,871 | 2,816 | 2,859 | 20,500 | 2,859 |
| 2025-10-08 | 2,928 | 2,947 | 2,850 | 2,850 | 15,200 | 2,850 |
| 2025-10-07 | 2,901 | 2,945 | 2,899 | 2,928 | 14,600 | 2,928 |
| 2025-10-06 | 2,933 | 2,958 | 2,904 | 2,929 | 22,800 | 2,929 |
| 2025-10-03 | 2,848 | 2,877 | 2,835 | 2,848 | 9,000 | 2,848 |
| 2025-10-02 | 2,850 | 2,900 | 2,813 | 2,848 | 18,900 | 2,848 |
| 2025-10-01 | 2,939 | 2,966 | 2,843 | 2,865 | 25,400 | 2,865 |
| 2025-09-30 | 3,010 | 3,015 | 2,966 | 2,966 | 14,300 | 2,966 |
| 2025-09-29 | 2,980 | 3,030 | 2,960 | 3,010 | 17,700 | 3,010 |
| 2025-09-26 | 3,035 | 3,075 | 3,015 | 3,030 | 39,700 | 3,030 |
| 2025-09-25 | 3,010 | 3,050 | 3,010 | 3,045 | 14,800 | 3,045 |
| 2025-09-24 | 2,990 | 3,040 | 2,979 | 3,010 | 41,500 | 3,010 |
| 2025-09-22 | 2,945 | 2,999 | 2,940 | 2,985 | 12,500 | 2,985 |
| 2025-09-19 | 2,950 | 2,977 | 2,915 | 2,942 | 50,700 | 2,942 |
| 2025-09-18 | 2,949 | 2,962 | 2,908 | 2,950 | 43,100 | 2,950 |
| 2025-09-17 | 2,961 | 2,975 | 2,906 | 2,932 | 21,700 | 2,932 |
| 2025-09-16 | 2,950 | 2,972 | 2,942 | 2,969 | 24,300 | 2,969 |
| 2025-09-12 | 2,913 | 2,939 | 2,913 | 2,918 | 28,800 | 2,918 |
| 2025-09-11 | 2,876 | 2,887 | 2,857 | 2,878 | 12,900 | 2,878 |
| 2025-09-10 | 2,854 | 2,863 | 2,836 | 2,857 | 9,900 | 2,857 |
| 2025-09-09 | 2,847 | 2,902 | 2,840 | 2,849 | 23,600 | 2,849 |
| 2025-09-08 | 2,848 | 2,867 | 2,842 | 2,852 | 6,800 | 2,852 |
| 2025-09-05 | 2,774 | 2,850 | 2,774 | 2,848 | 14,500 | 2,848 |
| 2025-09-04 | 2,803 | 2,803 | 2,770 | 2,774 | 28,700 | 2,774 |
| 2025-09-03 | 2,786 | 2,808 | 2,778 | 2,805 | 32,200 | 2,805 |
| 2025-09-02 | 2,801 | 2,809 | 2,783 | 2,786 | 23,400 | 2,786 |
| 2025-09-01 | 2,857 | 2,881 | 2,776 | 2,793 | 46,400 | 2,793 |
| 2025-08-29 | 2,870 | 2,870 | 2,830 | 2,845 | 34,000 | 2,845 |
| 2025-08-28 | 2,939 | 2,939 | 2,875 | 2,875 | 16,800 | 2,875 |
| 2025-08-27 | 2,982 | 2,986 | 2,925 | 2,932 | 33,500 | 2,932 |
| 2025-08-26 | 3,030 | 3,050 | 2,980 | 2,980 | 12,600 | 2,980 |
| 2025-08-25 | 2,996 | 3,040 | 2,995 | 3,025 | 17,900 | 3,025 |
| 2025-08-22 | 3,005 | 3,040 | 2,992 | 3,010 | 42,200 | 3,010 |
| 2025-08-21 | 3,010 | 3,025 | 2,977 | 2,989 | 52,000 | 2,989 |
| 2025-08-20 | 3,000 | 3,040 | 2,992 | 3,005 | 41,200 | 3,005 |
| 2025-08-19 | 2,985 | 3,020 | 2,980 | 2,994 | 42,100 | 2,994 |
| 2025-08-18 | 2,979 | 3,005 | 2,950 | 2,985 | 34,300 | 2,985 |
| 2025-08-15 | 3,010 | 3,025 | 2,964 | 2,964 | 28,500 | 2,964 |
| 2025-08-14 | 3,030 | 3,030 | 2,977 | 3,010 | 28,900 | 3,010 |
| 2025-08-13 | 3,045 | 3,080 | 3,035 | 3,050 | 32,200 | 3,050 |
| 2025-08-12 | 3,075 | 3,085 | 3,015 | 3,055 | 29,200 | 3,055 |
| 2025-08-08 | 2,961 | 3,125 | 2,961 | 3,075 | 61,900 | 3,075 |
| 2025-08-07 | 3,080 | 3,160 | 2,870 | 2,980 | 54,300 | 2,980 |
| 2025-08-06 | 3,055 | 3,125 | 3,055 | 3,120 | 16,600 | 3,120 |
| 2025-08-05 | 3,030 | 3,065 | 2,980 | 3,045 | 15,700 | 3,045 |
| 2025-08-04 | 2,980 | 3,025 | 2,969 | 3,010 | 18,500 | 3,010 |
| 2025-08-01 | 3,005 | 3,080 | 2,985 | 3,050 | 16,700 | 3,050 |
| 2025-07-31 | 2,962 | 3,035 | 2,962 | 3,015 | 21,900 | 3,015 |
| 2025-07-30 | 2,926 | 3,010 | 2,926 | 2,962 | 26,200 | 2,962 |
| 2025-07-29 | 2,914 | 2,958 | 2,914 | 2,926 | 20,300 | 2,926 |
| 2025-07-28 | 2,954 | 2,969 | 2,934 | 2,947 | 10,800 | 2,947 |
| 2025-07-25 | 2,956 | 2,989 | 2,913 | 2,954 | 18,600 | 2,954 |
| 2025-07-24 | 2,930 | 2,988 | 2,922 | 2,968 | 18,200 | 2,968 |
| 2025-07-23 | 2,911 | 2,938 | 2,873 | 2,930 | 28,900 | 2,930 |
| 2025-07-22 | 2,836 | 2,913 | 2,830 | 2,884 | 21,800 | 2,884 |
| 2025-07-18 | 2,905 | 2,905 | 2,856 | 2,864 | 12,100 | 2,864 |
| 2025-07-17 | 2,877 | 2,879 | 2,851 | 2,879 | 11,200 | 2,879 |
| 2025-07-16 | 2,852 | 2,889 | 2,848 | 2,869 | 15,300 | 2,869 |
| 2025-07-15 | 2,900 | 2,900 | 2,833 | 2,845 | 9,700 | 2,845 |
| 2025-07-14 | 2,899 | 2,908 | 2,867 | 2,881 | 18,700 | 2,881 |
| 2025-07-11 | 2,868 | 2,907 | 2,868 | 2,880 | 15,600 | 2,880 |
| 2025-07-10 | 2,899 | 2,903 | 2,840 | 2,840 | 39,600 | 2,840 |
| 2025-07-09 | 2,855 | 2,910 | 2,855 | 2,899 | 16,300 | 2,899 |
| 2025-07-08 | 2,821 | 2,864 | 2,821 | 2,849 | 13,200 | 2,849 |
| 2025-07-07 | 2,870 | 2,870 | 2,814 | 2,836 | 18,100 | 2,836 |
| 2025-07-04 | 2,832 | 2,883 | 2,832 | 2,866 | 20,800 | 2,866 |
| 2025-07-03 | 2,825 | 2,850 | 2,824 | 2,824 | 15,400 | 2,824 |
| 2025-07-02 | 2,796 | 2,823 | 2,796 | 2,811 | 11,800 | 2,811 |
| 2025-07-01 | 2,830 | 2,848 | 2,806 | 2,815 | 11,800 | 2,815 |
| 2025-06-30 | 2,900 | 2,900 | 2,821 | 2,830 | 21,300 | 2,830 |
| 2025-06-27 | 2,791 | 2,862 | 2,791 | 2,862 | 70,400 | 2,862 |
| 2025-06-26 | 2,802 | 2,802 | 2,772 | 2,789 | 23,800 | 2,789 |
| 2025-06-25 | 2,800 | 2,807 | 2,748 | 2,766 | 19,200 | 2,766 |
| 2025-06-24 | 2,768 | 2,777 | 2,750 | 2,752 | 12,900 | 2,752 |
| 2025-06-23 | 2,788 | 2,788 | 2,708 | 2,720 | 22,800 | 2,720 |
| 2025-06-20 | 2,786 | 2,818 | 2,700 | 2,770 | 85,600 | 2,770 |
| 2025-06-19 | 2,760 | 2,777 | 2,750 | 2,765 | 10,600 | 2,765 |
| 2025-06-18 | 2,741 | 2,791 | 2,732 | 2,770 | 12,500 | 2,770 |
| 2025-06-17 | 2,760 | 2,760 | 2,726 | 2,732 | 12,300 | 2,732 |
| 2025-06-16 | 2,739 | 2,742 | 2,696 | 2,736 | 17,100 | 2,736 |
| 2025-06-13 | 2,803 | 2,803 | 2,721 | 2,747 | 39,800 | 2,747 |
| 2025-06-12 | 2,816 | 2,833 | 2,796 | 2,803 | 24,300 | 2,803 |
| 2025-06-11 | 2,836 | 2,844 | 2,812 | 2,826 | 27,100 | 2,826 |
| 2025-06-10 | 2,820 | 2,887 | 2,813 | 2,835 | 50,700 | 2,835 |
| 2025-06-09 | 2,798 | 2,807 | 2,768 | 2,803 | 29,500 | 2,803 |
| 2025-06-06 | 2,771 | 2,798 | 2,688 | 2,779 | 40,000 | 2,779 |
| 2025-06-05 | 2,741 | 2,776 | 2,741 | 2,754 | 31,800 | 2,754 |
| 2025-06-04 | 2,676 | 2,749 | 2,667 | 2,746 | 30,500 | 2,746 |
| 2025-06-03 | 2,674 | 2,689 | 2,660 | 2,676 | 35,000 | 2,676 |
| 2025-06-02 | 2,674 | 2,698 | 2,669 | 2,674 | 12,600 | 2,674 |
| 2025-05-30 | 2,682 | 2,737 | 2,678 | 2,690 | 21,900 | 2,690 |
| 2025-05-29 | 2,683 | 2,709 | 2,676 | 2,687 | 19,300 | 2,687 |
| 2025-05-28 | 2,700 | 2,710 | 2,674 | 2,683 | 21,600 | 2,683 |
| 2025-05-27 | 2,680 | 2,691 | 2,648 | 2,683 | 15,100 | 2,683 |
| 2025-05-26 | 2,680 | 2,702 | 2,669 | 2,684 | 19,900 | 2,684 |
| 2025-05-23 | 2,637 | 2,690 | 2,637 | 2,680 | 14,300 | 2,680 |
| 2025-05-22 | 2,589 | 2,650 | 2,581 | 2,637 | 30,200 | 2,637 |
| 2025-05-21 | 2,655 | 2,655 | 2,608 | 2,621 | 25,000 | 2,621 |
| 2025-05-20 | 2,613 | 2,670 | 2,613 | 2,630 | 31,600 | 2,630 |
| 2025-05-19 | 2,609 | 2,636 | 2,595 | 2,620 | 24,300 | 2,620 |
| 2025-05-16 | 2,637 | 2,646 | 2,605 | 2,622 | 36,500 | 2,622 |
| 2025-05-15 | 2,616 | 2,655 | 2,616 | 2,637 | 40,000 | 2,637 |
| 2025-05-14 | 2,608 | 2,674 | 2,544 | 2,651 | 62,600 | 2,651 |
| 2025-05-13 | 2,490 | 2,657 | 2,458 | 2,626 | 190,500 | 2,626 |
| 2025-05-12 | 2,429 | 2,505 | 2,426 | 2,490 | 125,200 | 2,490 |
| 2025-05-09 | 2,377 | 2,431 | 2,356 | 2,398 | 60,800 | 2,398 |
| 2025-05-08 | 2,360 | 2,414 | 2,306 | 2,340 | 123,800 | 2,340 |
| 2025-05-07 | 2,355 | 2,371 | 2,337 | 2,349 | 41,400 | 2,349 |
| 2025-05-02 | 2,306 | 2,374 | 2,298 | 2,353 | 57,500 | 2,353 |
| 2025-05-01 | 2,351 | 2,360 | 2,306 | 2,315 | 52,600 | 2,315 |
| 2025-04-30 | 2,376 | 2,376 | 2,310 | 2,351 | 44,700 | 2,351 |
| 2025-04-28 | 2,386 | 2,396 | 2,357 | 2,370 | 34,500 | 2,370 |
| 2025-04-25 | 2,384 | 2,395 | 2,371 | 2,391 | 31,200 | 2,391 |
| 2025-04-24 | 2,465 | 2,477 | 2,354 | 2,384 | 95,200 | 2,384 |
| 2025-04-23 | 2,459 | 2,468 | 2,432 | 2,452 | 60,900 | 2,452 |
| 2025-04-22 | 2,385 | 2,427 | 2,354 | 2,414 | 25,400 | 2,414 |
| 2025-04-21 | 2,379 | 2,419 | 2,353 | 2,353 | 16,500 | 2,353 |
| 2025-04-18 | 2,326 | 2,395 | 2,326 | 2,379 | 24,100 | 2,379 |
| 2025-04-17 | 2,271 | 2,292 | 2,270 | 2,292 | 16,900 | 2,292 |
| 2025-04-16 | 2,300 | 2,306 | 2,265 | 2,271 | 17,700 | 2,271 |
| 2025-04-15 | 2,314 | 2,341 | 2,301 | 2,308 | 19,900 | 2,308 |
| 2025-04-14 | 2,281 | 2,309 | 2,281 | 2,292 | 19,700 | 2,292 |
| 2025-04-11 | 2,220 | 2,276 | 2,157 | 2,267 | 27,200 | 2,267 |
| 2025-04-10 | 2,300 | 2,305 | 2,230 | 2,270 | 36,700 | 2,270 |
| 2025-04-09 | 2,100 | 2,135 | 2,051 | 2,109 | 42,600 | 2,109 |
| 2025-04-08 | 2,065 | 2,175 | 2,065 | 2,157 | 77,200 | 2,157 |
| 2025-04-07 | 1,976 | 2,009 | 1,931 | 1,975 | 88,000 | 1,975 |
| 2025-04-04 | 2,229 | 2,229 | 2,090 | 2,132 | 60,000 | 2,132 |
| 2025-04-03 | 2,328 | 2,342 | 2,289 | 2,314 | 44,800 | 2,314 |
| 2025-04-02 | 2,417 | 2,468 | 2,416 | 2,428 | 35,800 | 2,428 |
| 2025-04-01 | 2,455 | 2,455 | 2,410 | 2,410 | 26,900 | 2,410 |
| 2025-03-31 | 2,506 | 2,510 | 2,440 | 2,440 | 46,300 | 2,440 |
| 2025-03-28 | 2,576 | 2,598 | 2,559 | 2,576 | 69,800 | 2,576 |
| 2025-03-27 | 2,576 | 2,617 | 2,575 | 2,617 | 95,100 | 2,617 |
| 2025-03-26 | 2,578 | 2,610 | 2,571 | 2,604 | 61,400 | 2,604 |
| 2025-03-25 | 2,544 | 2,580 | 2,528 | 2,574 | 47,200 | 2,574 |
| 2025-03-24 | 2,563 | 2,621 | 2,522 | 2,527 | 92,500 | 2,527 |
| 2025-03-21 | 2,512 | 2,551 | 2,510 | 2,551 | 56,500 | 2,551 |
| 2025-03-19 | 2,529 | 2,535 | 2,516 | 2,518 | 38,500 | 2,518 |
| 2025-03-18 | 2,564 | 2,584 | 2,535 | 2,535 | 57,100 | 2,535 |
| 2025-03-17 | 2,570 | 2,594 | 2,558 | 2,582 | 34,500 | 2,582 |
| 2025-03-14 | 2,514 | 2,587 | 2,514 | 2,570 | 44,800 | 2,570 |
| 2025-03-13 | 2,530 | 2,551 | 2,525 | 2,539 | 55,700 | 2,539 |
| 2025-03-12 | 2,582 | 2,618 | 2,543 | 2,560 | 46,200 | 2,560 |
| 2025-03-11 | 2,631 | 2,643 | 2,572 | 2,590 | 37,600 | 2,590 |
| 2025-03-10 | 2,680 | 2,700 | 2,657 | 2,660 | 21,700 | 2,660 |
| 2025-03-07 | 2,697 | 2,729 | 2,652 | 2,680 | 31,300 | 2,680 |
| 2025-03-06 | 2,672 | 2,725 | 2,657 | 2,716 | 27,400 | 2,716 |
| 2025-03-05 | 2,656 | 2,670 | 2,641 | 2,656 | 20,300 | 2,656 |
| 2025-03-04 | 2,663 | 2,669 | 2,637 | 2,640 | 22,600 | 2,640 |
| 2025-03-03 | 2,663 | 2,680 | 2,641 | 2,663 | 21,600 | 2,663 |
| 2025-02-28 | 2,606 | 2,639 | 2,573 | 2,613 | 20,000 | 2,613 |
| 2025-02-27 | 2,585 | 2,610 | 2,584 | 2,610 | 19,700 | 2,610 |
| 2025-02-26 | 2,605 | 2,605 | 2,557 | 2,592 | 21,200 | 2,592 |
| 2025-02-25 | 2,575 | 2,625 | 2,558 | 2,605 | 19,800 | 2,605 |
| 2025-02-21 | 2,611 | 2,625 | 2,575 | 2,596 | 20,000 | 2,596 |
| 2025-02-20 | 2,654 | 2,690 | 2,608 | 2,611 | 31,600 | 2,611 |
| 2025-02-19 | 2,718 | 2,718 | 2,679 | 2,681 | 15,100 | 2,681 |
| 2025-02-18 | 2,652 | 2,759 | 2,652 | 2,706 | 29,600 | 2,706 |
| 2025-02-17 | 2,650 | 2,695 | 2,650 | 2,682 | 22,000 | 2,682 |
| 2025-02-14 | 2,721 | 2,774 | 2,646 | 2,647 | 28,900 | 2,647 |
| 2025-02-13 | 2,681 | 2,750 | 2,635 | 2,671 | 43,700 | 2,671 |
| 2025-02-12 | 2,670 | 2,670 | 2,640 | 2,650 | 7,600 | 2,650 |
| 2025-02-10 | 2,650 | 2,662 | 2,628 | 2,639 | 13,600 | 2,639 |
| 2025-02-07 | 2,650 | 2,679 | 2,641 | 2,650 | 7,800 | 2,650 |
| 2025-02-06 | 2,663 | 2,673 | 2,622 | 2,628 | 4,800 | 2,628 |
| 2025-02-05 | 2,613 | 2,674 | 2,613 | 2,654 | 17,300 | 2,654 |
| 2025-02-04 | 2,665 | 2,673 | 2,604 | 2,604 | 10,800 | 2,604 |
| 2025-02-03 | 2,689 | 2,703 | 2,615 | 2,615 | 28,700 | 2,615 |
| 2025-01-31 | 2,679 | 2,692 | 2,666 | 2,689 | 8,500 | 2,689 |
| 2025-01-30 | 2,674 | 2,695 | 2,663 | 2,684 | 7,300 | 2,684 |
| 2025-01-29 | 2,702 | 2,702 | 2,660 | 2,660 | 18,900 | 2,660 |
| 2025-01-28 | 2,683 | 2,721 | 2,670 | 2,696 | 12,900 | 2,696 |
| 2025-01-27 | 2,648 | 2,680 | 2,648 | 2,667 | 6,000 | 2,667 |
| 2025-01-24 | 2,666 | 2,670 | 2,642 | 2,642 | 19,100 | 2,642 |
| 2025-01-23 | 2,667 | 2,668 | 2,649 | 2,666 | 12,900 | 2,666 |
| 2025-01-22 | 2,695 | 2,695 | 2,654 | 2,675 | 22,600 | 2,675 |
| 2025-01-21 | 2,685 | 2,709 | 2,656 | 2,676 | 17,100 | 2,676 |
| 2025-01-20 | 2,715 | 2,723 | 2,682 | 2,685 | 16,800 | 2,685 |
| 2025-01-17 | 2,672 | 2,697 | 2,648 | 2,674 | 24,400 | 2,674 |
| 2025-01-16 | 2,670 | 2,705 | 2,670 | 2,671 | 20,200 | 2,671 |
| 2025-01-15 | 2,705 | 2,732 | 2,657 | 2,669 | 25,900 | 2,669 |
| 2025-01-14 | 2,663 | 2,722 | 2,663 | 2,699 | 30,500 | 2,699 |
| 2025-01-10 | 2,726 | 2,729 | 2,675 | 2,675 | 19,200 | 2,675 |
| 2025-01-09 | 2,810 | 2,819 | 2,752 | 2,752 | 27,500 | 2,752 |
| 2025-01-08 | 2,823 | 2,868 | 2,802 | 2,809 | 22,800 | 2,809 |
| 2025-01-07 | 2,831 | 2,840 | 2,803 | 2,803 | 23,900 | 2,803 |
| 2025-01-06 | 2,999 | 2,999 | 2,821 | 2,821 | 51,800 | 2,821 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株