6623 愛知電機(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 | 6,630 | 6,890 | 6,630 | 6,790 | 9,300 | 6,790 |
| 2025-12-09 | 6,500 | 6,690 | 6,500 | 6,620 | 8,700 | 6,620 |
| 2025-12-08 | 6,590 | 6,590 | 6,350 | 6,550 | 13,900 | 6,550 |
| 2025-12-05 | 6,420 | 6,600 | 6,370 | 6,410 | 12,000 | 6,410 |
| 2025-12-04 | 6,350 | 6,460 | 6,350 | 6,420 | 7,200 | 6,420 |
| 2025-12-03 | 6,480 | 6,610 | 6,400 | 6,430 | 11,400 | 6,430 |
| 2025-12-02 | 6,500 | 6,520 | 6,400 | 6,480 | 10,700 | 6,480 |
| 2025-12-01 | 6,250 | 6,370 | 6,250 | 6,340 | 8,200 | 6,340 |
| 2025-11-28 | 6,150 | 6,210 | 6,130 | 6,210 | 3,400 | 6,210 |
| 2025-11-27 | 6,070 | 6,220 | 6,070 | 6,150 | 4,500 | 6,150 |
| 2025-11-26 | 6,030 | 6,150 | 6,030 | 6,100 | 3,400 | 6,100 |
| 2025-11-25 | 6,110 | 6,140 | 6,050 | 6,120 | 3,700 | 6,120 |
| 2025-11-21 | 6,000 | 6,010 | 5,870 | 6,010 | 4,900 | 6,010 |
| 2025-11-20 | 5,910 | 6,090 | 5,900 | 6,010 | 11,600 | 6,010 |
| 2025-11-19 | 5,840 | 5,900 | 5,810 | 5,860 | 4,100 | 5,860 |
| 2025-11-18 | 5,890 | 5,920 | 5,800 | 5,840 | 7,500 | 5,840 |
| 2025-11-17 | 6,020 | 6,060 | 5,810 | 5,860 | 13,400 | 5,860 |
| 2025-11-14 | 6,030 | 6,190 | 6,020 | 6,080 | 6,800 | 6,080 |
| 2025-11-13 | 6,330 | 6,420 | 6,100 | 6,210 | 3,200 | 6,210 |
| 2025-11-12 | 6,470 | 6,500 | 6,350 | 6,350 | 5,600 | 6,350 |
| 2025-11-11 | 6,300 | 6,580 | 6,300 | 6,430 | 13,400 | 6,430 |
| 2025-11-10 | 6,010 | 6,300 | 6,010 | 6,280 | 11,100 | 6,280 |
| 2025-11-07 | 6,000 | 6,070 | 5,910 | 6,010 | 6,200 | 6,010 |
| 2025-11-06 | 6,010 | 6,100 | 6,010 | 6,070 | 4,100 | 6,070 |
| 2025-11-05 | 6,040 | 6,040 | 5,800 | 6,010 | 7,700 | 6,010 |
| 2025-11-04 | 5,950 | 6,210 | 5,880 | 6,010 | 16,200 | 6,010 |
| 2025-10-31 | 5,610 | 5,800 | 5,550 | 5,800 | 13,800 | 5,800 |
| 2025-10-30 | 5,680 | 6,010 | 5,410 | 5,550 | 36,700 | 5,550 |
| 2025-10-29 | 5,690 | 5,700 | 5,550 | 5,560 | 5,300 | 5,560 |
| 2025-10-28 | 5,650 | 5,680 | 5,620 | 5,630 | 6,900 | 5,630 |
| 2025-10-27 | 5,410 | 5,570 | 5,410 | 5,570 | 20,800 | 5,570 |
| 2025-10-24 | 5,500 | 5,510 | 5,480 | 5,510 | 2,500 | 5,510 |
| 2025-10-23 | 5,500 | 5,500 | 5,430 | 5,430 | 9,400 | 5,430 |
| 2025-10-22 | 5,430 | 5,570 | 5,430 | 5,500 | 3,800 | 5,500 |
| 2025-10-21 | 5,440 | 5,520 | 5,420 | 5,450 | 2,500 | 5,450 |
| 2025-10-20 | 5,400 | 5,530 | 5,400 | 5,450 | 8,500 | 5,450 |
| 2025-10-17 | 5,500 | 5,530 | 5,400 | 5,400 | 15,500 | 5,400 |
| 2025-10-16 | 5,520 | 5,560 | 5,520 | 5,530 | 1,800 | 5,530 |
| 2025-10-15 | 5,470 | 5,530 | 5,470 | 5,530 | 900 | 5,530 |
| 2025-10-14 | 5,500 | 5,520 | 5,460 | 5,460 | 6,800 | 5,460 |
| 2025-10-10 | 5,560 | 5,570 | 5,510 | 5,520 | 4,600 | 5,520 |
| 2025-10-09 | 5,560 | 5,590 | 5,550 | 5,560 | 4,800 | 5,560 |
| 2025-10-08 | 5,550 | 5,610 | 5,550 | 5,560 | 3,400 | 5,560 |
| 2025-10-07 | 5,550 | 5,620 | 5,550 | 5,570 | 3,500 | 5,570 |
| 2025-10-06 | 5,540 | 5,590 | 5,530 | 5,550 | 3,800 | 5,550 |
| 2025-10-03 | 5,480 | 5,550 | 5,470 | 5,500 | 1,500 | 5,500 |
| 2025-10-02 | 5,510 | 5,520 | 5,490 | 5,490 | 1,600 | 5,490 |
| 2025-10-01 | 5,600 | 5,600 | 5,500 | 5,510 | 3,600 | 5,510 |
| 2025-09-30 | 5,610 | 5,650 | 5,590 | 5,600 | 1,900 | 5,600 |
| 2025-09-29 | 5,610 | 5,650 | 5,610 | 5,610 | 3,300 | 5,610 |
| 2025-09-26 | 5,750 | 5,750 | 5,730 | 5,730 | 1,900 | 5,730 |
| 2025-09-25 | 5,730 | 5,770 | 5,680 | 5,730 | 6,900 | 5,730 |
| 2025-09-24 | 5,720 | 5,750 | 5,720 | 5,750 | 1,500 | 5,750 |
| 2025-09-22 | 5,830 | 5,830 | 5,680 | 5,720 | 13,400 | 5,720 |
| 2025-09-19 | 5,630 | 5,660 | 5,630 | 5,630 | 2,400 | 5,630 |
| 2025-09-18 | 5,690 | 5,700 | 5,590 | 5,630 | 4,900 | 5,630 |
| 2025-09-17 | 5,610 | 5,680 | 5,590 | 5,620 | 1,900 | 5,620 |
| 2025-09-16 | 5,600 | 5,660 | 5,600 | 5,630 | 4,300 | 5,630 |
| 2025-09-12 | 5,610 | 5,650 | 5,600 | 5,600 | 5,000 | 5,600 |
| 2025-09-11 | 5,650 | 5,720 | 5,610 | 5,610 | 4,400 | 5,610 |
| 2025-09-10 | 5,660 | 5,700 | 5,640 | 5,690 | 1,300 | 5,690 |
| 2025-09-09 | 5,700 | 5,710 | 5,660 | 5,700 | 1,600 | 5,700 |
| 2025-09-08 | 5,590 | 5,710 | 5,590 | 5,700 | 4,100 | 5,700 |
| 2025-09-05 | 5,710 | 5,830 | 5,550 | 5,620 | 8,100 | 5,620 |
| 2025-09-04 | 5,620 | 5,660 | 5,620 | 5,650 | 1,800 | 5,650 |
| 2025-09-03 | 5,610 | 5,700 | 5,610 | 5,620 | 2,200 | 5,620 |
| 2025-09-02 | 5,670 | 5,730 | 5,640 | 5,660 | 5,200 | 5,660 |
| 2025-09-01 | 5,750 | 5,750 | 5,670 | 5,670 | 6,400 | 5,670 |
| 2025-08-29 | 5,740 | 5,770 | 5,720 | 5,750 | 1,400 | 5,750 |
| 2025-08-28 | 5,750 | 5,780 | 5,720 | 5,730 | 800 | 5,730 |
| 2025-08-27 | 5,720 | 5,750 | 5,690 | 5,740 | 2,900 | 5,740 |
| 2025-08-26 | 5,780 | 5,800 | 5,740 | 5,750 | 2,300 | 5,750 |
| 2025-08-25 | 5,810 | 5,840 | 5,770 | 5,810 | 4,200 | 5,810 |
| 2025-08-22 | 5,680 | 5,810 | 5,680 | 5,740 | 6,400 | 5,740 |
| 2025-08-21 | 5,610 | 5,780 | 5,600 | 5,680 | 8,700 | 5,680 |
| 2025-08-20 | 5,630 | 5,650 | 5,610 | 5,620 | 2,400 | 5,620 |
| 2025-08-19 | 5,630 | 5,670 | 5,620 | 5,670 | 1,900 | 5,670 |
| 2025-08-18 | 5,630 | 5,700 | 5,610 | 5,630 | 4,400 | 5,630 |
| 2025-08-15 | 5,580 | 5,700 | 5,550 | 5,660 | 5,700 | 5,660 |
| 2025-08-14 | 5,600 | 5,630 | 5,550 | 5,580 | 3,200 | 5,580 |
| 2025-08-13 | 5,570 | 5,650 | 5,570 | 5,610 | 2,500 | 5,610 |
| 2025-08-12 | 5,690 | 5,730 | 5,580 | 5,650 | 8,800 | 5,650 |
| 2025-08-08 | 5,570 | 5,700 | 5,570 | 5,600 | 5,100 | 5,600 |
| 2025-08-07 | 5,550 | 5,590 | 5,520 | 5,570 | 4,000 | 5,570 |
| 2025-08-06 | 5,500 | 5,550 | 5,480 | 5,500 | 5,900 | 5,500 |
| 2025-08-05 | 5,510 | 5,600 | 5,470 | 5,500 | 7,900 | 5,500 |
| 2025-08-04 | 5,450 | 5,560 | 5,420 | 5,510 | 9,400 | 5,510 |
| 2025-08-01 | 5,450 | 5,590 | 5,400 | 5,510 | 10,900 | 5,510 |
| 2025-07-31 | 5,510 | 5,580 | 5,350 | 5,500 | 25,900 | 5,500 |
| 2025-07-30 | 5,180 | 5,490 | 5,180 | 5,490 | 9,200 | 5,490 |
| 2025-07-29 | 5,060 | 5,160 | 4,995 | 5,150 | 8,700 | 5,150 |
| 2025-07-28 | 5,050 | 5,060 | 5,000 | 5,060 | 9,600 | 5,060 |
| 2025-07-25 | 5,060 | 5,060 | 4,955 | 4,960 | 3,900 | 4,960 |
| 2025-07-24 | 4,940 | 5,060 | 4,940 | 4,990 | 8,200 | 4,990 |
| 2025-07-23 | 4,920 | 5,060 | 4,920 | 4,990 | 4,100 | 4,990 |
| 2025-07-22 | 4,940 | 4,945 | 4,900 | 4,945 | 3,200 | 4,945 |
| 2025-07-18 | 4,965 | 4,965 | 4,905 | 4,905 | 3,500 | 4,905 |
| 2025-07-17 | 4,965 | 4,965 | 4,920 | 4,965 | 1,300 | 4,965 |
| 2025-07-16 | 4,980 | 4,980 | 4,920 | 4,935 | 1,700 | 4,935 |
| 2025-07-15 | 5,000 | 5,000 | 4,920 | 4,975 | 4,800 | 4,975 |
| 2025-07-14 | 4,940 | 4,940 | 4,920 | 4,930 | 700 | 4,930 |
| 2025-07-11 | 4,940 | 4,950 | 4,935 | 4,940 | 2,100 | 4,940 |
| 2025-07-10 | 4,900 | 4,955 | 4,900 | 4,955 | 3,300 | 4,955 |
| 2025-07-09 | 4,935 | 4,980 | 4,880 | 4,940 | 5,700 | 4,940 |
| 2025-07-08 | 4,890 | 4,895 | 4,880 | 4,885 | 4,400 | 4,885 |
| 2025-07-07 | 4,935 | 4,965 | 4,915 | 4,915 | 2,700 | 4,915 |
| 2025-07-04 | 4,910 | 4,970 | 4,905 | 4,930 | 3,800 | 4,930 |
| 2025-07-03 | 4,910 | 4,975 | 4,900 | 4,935 | 5,900 | 4,935 |
| 2025-07-02 | 4,900 | 4,960 | 4,870 | 4,910 | 5,100 | 4,910 |
| 2025-07-01 | 4,880 | 4,960 | 4,780 | 4,890 | 9,400 | 4,890 |
| 2025-06-30 | 4,985 | 4,985 | 4,865 | 4,880 | 7,700 | 4,880 |
| 2025-06-27 | 4,805 | 4,815 | 4,795 | 4,805 | 2,200 | 4,805 |
| 2025-06-26 | 4,785 | 4,810 | 4,760 | 4,760 | 1,600 | 4,760 |
| 2025-06-25 | 4,790 | 4,795 | 4,785 | 4,795 | 1,400 | 4,795 |
| 2025-06-24 | 4,770 | 4,800 | 4,730 | 4,785 | 1,700 | 4,785 |
| 2025-06-23 | 4,800 | 4,815 | 4,775 | 4,800 | 2,600 | 4,800 |
| 2025-06-20 | 4,815 | 4,855 | 4,805 | 4,815 | 1,600 | 4,815 |
| 2025-06-19 | 4,835 | 4,875 | 4,810 | 4,815 | 2,400 | 4,815 |
| 2025-06-18 | 4,920 | 4,930 | 4,860 | 4,875 | 7,500 | 4,875 |
| 2025-06-17 | 4,980 | 4,980 | 4,915 | 4,930 | 1,400 | 4,930 |
| 2025-06-16 | 4,965 | 5,020 | 4,910 | 4,980 | 2,900 | 4,980 |
| 2025-06-13 | 5,050 | 5,050 | 4,925 | 4,965 | 3,800 | 4,965 |
| 2025-06-12 | 5,070 | 5,100 | 4,975 | 5,000 | 10,200 | 5,000 |
| 2025-06-11 | 4,975 | 5,030 | 4,960 | 5,030 | 7,100 | 5,030 |
| 2025-06-10 | 4,955 | 5,010 | 4,955 | 4,975 | 4,400 | 4,975 |
| 2025-06-09 | 4,900 | 5,050 | 4,900 | 4,955 | 13,600 | 4,955 |
| 2025-06-06 | 4,840 | 4,890 | 4,810 | 4,890 | 7,100 | 4,890 |
| 2025-06-05 | 4,835 | 4,840 | 4,815 | 4,840 | 1,200 | 4,840 |
| 2025-06-04 | 4,845 | 4,850 | 4,800 | 4,835 | 2,700 | 4,835 |
| 2025-06-03 | 4,850 | 4,850 | 4,805 | 4,840 | 2,600 | 4,840 |
| 2025-06-02 | 4,800 | 4,840 | 4,790 | 4,805 | 4,800 | 4,805 |
| 2025-05-30 | 4,750 | 4,790 | 4,750 | 4,790 | 2,400 | 4,790 |
| 2025-05-29 | 4,755 | 4,770 | 4,750 | 4,750 | 1,100 | 4,750 |
| 2025-05-28 | 4,755 | 4,770 | 4,735 | 4,740 | 2,000 | 4,740 |
| 2025-05-27 | 4,780 | 4,780 | 4,725 | 4,775 | 1,500 | 4,775 |
| 2025-05-26 | 4,745 | 4,775 | 4,715 | 4,775 | 3,600 | 4,775 |
| 2025-05-23 | 4,755 | 4,760 | 4,700 | 4,745 | 4,100 | 4,745 |
| 2025-05-22 | 4,760 | 4,760 | 4,695 | 4,695 | 5,200 | 4,695 |
| 2025-05-21 | 4,720 | 4,765 | 4,700 | 4,760 | 5,300 | 4,760 |
| 2025-05-20 | 4,620 | 4,680 | 4,600 | 4,680 | 7,700 | 4,680 |
| 2025-05-19 | 4,480 | 4,560 | 4,475 | 4,560 | 11,300 | 4,560 |
| 2025-05-16 | 4,475 | 4,480 | 4,450 | 4,475 | 1,500 | 4,475 |
| 2025-05-15 | 4,475 | 4,475 | 4,430 | 4,455 | 4,500 | 4,455 |
| 2025-05-14 | 4,470 | 4,475 | 4,445 | 4,460 | 1,600 | 4,460 |
| 2025-05-13 | 4,460 | 4,470 | 4,440 | 4,440 | 4,100 | 4,440 |
| 2025-05-12 | 4,400 | 4,460 | 4,400 | 4,405 | 5,800 | 4,405 |
| 2025-05-09 | 4,325 | 4,370 | 4,325 | 4,350 | 3,100 | 4,350 |
| 2025-05-08 | 4,350 | 4,360 | 4,320 | 4,325 | 3,200 | 4,325 |
| 2025-05-07 | 4,360 | 4,360 | 4,320 | 4,320 | 4,600 | 4,320 |
| 2025-05-02 | 4,370 | 4,400 | 4,360 | 4,360 | 4,300 | 4,360 |
| 2025-05-01 | 4,305 | 4,360 | 4,305 | 4,330 | 7,200 | 4,330 |
| 2025-04-30 | 4,150 | 4,375 | 4,085 | 4,340 | 20,100 | 4,340 |
| 2025-04-28 | 4,120 | 4,125 | 4,070 | 4,125 | 2,000 | 4,125 |
| 2025-04-25 | 4,075 | 4,100 | 4,075 | 4,085 | 2,400 | 4,085 |
| 2025-04-24 | 4,120 | 4,120 | 4,045 | 4,070 | 3,200 | 4,070 |
| 2025-04-23 | 4,095 | 4,115 | 4,065 | 4,095 | 6,100 | 4,095 |
| 2025-04-22 | 4,045 | 4,075 | 4,040 | 4,045 | 900 | 4,045 |
| 2025-04-21 | 4,135 | 4,135 | 4,045 | 4,045 | 2,500 | 4,045 |
| 2025-04-18 | 4,085 | 4,100 | 4,045 | 4,095 | 1,700 | 4,095 |
| 2025-04-17 | 4,050 | 4,090 | 4,050 | 4,085 | 800 | 4,085 |
| 2025-04-16 | 4,040 | 4,095 | 4,030 | 4,035 | 1,000 | 4,035 |
| 2025-04-15 | 4,025 | 4,100 | 4,025 | 4,040 | 1,000 | 4,040 |
| 2025-04-14 | 4,150 | 4,150 | 4,020 | 4,025 | 3,500 | 4,025 |
| 2025-04-11 | 3,935 | 4,060 | 3,925 | 4,030 | 3,600 | 4,030 |
| 2025-04-10 | 4,110 | 4,110 | 4,010 | 4,025 | 3,000 | 4,025 |
| 2025-04-09 | 3,995 | 3,995 | 3,845 | 3,880 | 7,500 | 3,880 |
| 2025-04-08 | 3,960 | 4,040 | 3,960 | 4,010 | 5,900 | 4,010 |
| 2025-04-07 | 3,825 | 3,940 | 3,800 | 3,825 | 31,700 | 3,825 |
| 2025-04-04 | 4,085 | 4,090 | 3,990 | 4,050 | 14,000 | 4,050 |
| 2025-04-03 | 4,180 | 4,180 | 4,105 | 4,110 | 4,800 | 4,110 |
| 2025-04-02 | 4,270 | 4,270 | 4,235 | 4,235 | 1,400 | 4,235 |
| 2025-04-01 | 4,280 | 4,280 | 4,210 | 4,235 | 1,200 | 4,235 |
| 2025-03-31 | 4,250 | 4,280 | 4,190 | 4,280 | 6,800 | 4,280 |
| 2025-03-28 | 4,255 | 4,335 | 4,255 | 4,280 | 4,000 | 4,280 |
| 2025-03-27 | 4,405 | 4,415 | 4,390 | 4,410 | 2,800 | 4,410 |
| 2025-03-26 | 4,400 | 4,445 | 4,400 | 4,405 | 4,300 | 4,405 |
| 2025-03-25 | 4,470 | 4,470 | 4,415 | 4,415 | 1,800 | 4,415 |
| 2025-03-24 | 4,450 | 4,455 | 4,410 | 4,410 | 5,600 | 4,410 |
| 2025-03-21 | 4,415 | 4,445 | 4,390 | 4,440 | 2,400 | 4,440 |
| 2025-03-19 | 4,350 | 4,390 | 4,345 | 4,380 | 2,700 | 4,380 |
| 2025-03-18 | 4,340 | 4,435 | 4,340 | 4,365 | 3,600 | 4,365 |
| 2025-03-17 | 4,340 | 4,360 | 4,315 | 4,330 | 2,600 | 4,330 |
| 2025-03-14 | 4,300 | 4,350 | 4,300 | 4,310 | 1,200 | 4,310 |
| 2025-03-13 | 4,340 | 4,350 | 4,300 | 4,300 | 4,300 | 4,300 |
| 2025-03-12 | 4,315 | 4,345 | 4,315 | 4,340 | 1,900 | 4,340 |
| 2025-03-11 | 4,290 | 4,325 | 4,275 | 4,325 | 2,500 | 4,325 |
| 2025-03-10 | 4,270 | 4,335 | 4,270 | 4,335 | 1,600 | 4,335 |
| 2025-03-07 | 4,270 | 4,300 | 4,270 | 4,270 | 1,400 | 4,270 |
| 2025-03-06 | 4,270 | 4,315 | 4,270 | 4,280 | 1,800 | 4,280 |
| 2025-03-05 | 4,290 | 4,310 | 4,270 | 4,270 | 2,900 | 4,270 |
| 2025-03-04 | 4,325 | 4,345 | 4,295 | 4,300 | 2,500 | 4,300 |
| 2025-03-03 | 4,300 | 4,340 | 4,300 | 4,325 | 1,100 | 4,325 |
| 2025-02-28 | 4,355 | 4,355 | 4,280 | 4,285 | 3,300 | 4,285 |
| 2025-02-27 | 4,320 | 4,360 | 4,300 | 4,360 | 1,600 | 4,360 |
| 2025-02-26 | 4,475 | 4,475 | 4,305 | 4,305 | 4,700 | 4,305 |
| 2025-02-25 | 4,455 | 4,485 | 4,380 | 4,485 | 2,700 | 4,485 |
| 2025-02-21 | 4,430 | 4,445 | 4,355 | 4,445 | 2,700 | 4,445 |
| 2025-02-20 | 4,430 | 4,440 | 4,410 | 4,430 | 3,600 | 4,430 |
| 2025-02-19 | 4,400 | 4,425 | 4,400 | 4,410 | 1,800 | 4,410 |
| 2025-02-18 | 4,380 | 4,410 | 4,345 | 4,375 | 4,200 | 4,375 |
| 2025-02-17 | 4,310 | 4,350 | 4,310 | 4,350 | 3,900 | 4,350 |
| 2025-02-14 | 4,280 | 4,325 | 4,280 | 4,300 | 1,900 | 4,300 |
| 2025-02-13 | 4,300 | 4,330 | 4,260 | 4,260 | 1,700 | 4,260 |
| 2025-02-12 | 4,290 | 4,300 | 4,280 | 4,300 | 2,100 | 4,300 |
| 2025-02-10 | 4,260 | 4,280 | 4,255 | 4,280 | 3,100 | 4,280 |
| 2025-02-07 | 4,265 | 4,265 | 4,230 | 4,260 | 2,600 | 4,260 |
| 2025-02-06 | 4,210 | 4,265 | 4,210 | 4,245 | 5,100 | 4,245 |
| 2025-02-05 | 4,170 | 4,250 | 4,170 | 4,240 | 4,200 | 4,240 |
| 2025-02-04 | 4,150 | 4,210 | 4,140 | 4,165 | 7,500 | 4,165 |
| 2025-02-03 | 4,120 | 4,260 | 4,110 | 4,130 | 20,800 | 4,130 |
| 2025-01-31 | 4,140 | 4,150 | 4,080 | 4,090 | 15,600 | 4,090 |
| 2025-01-30 | 4,020 | 4,135 | 4,005 | 4,130 | 16,500 | 4,130 |
| 2025-01-29 | 4,015 | 4,030 | 4,000 | 4,010 | 5,700 | 4,010 |
| 2025-01-28 | 4,045 | 4,045 | 4,010 | 4,015 | 3,300 | 4,015 |
| 2025-01-27 | 4,050 | 4,060 | 4,010 | 4,030 | 6,500 | 4,030 |
| 2025-01-24 | 4,015 | 4,015 | 3,980 | 3,990 | 4,400 | 3,990 |
| 2025-01-23 | 3,990 | 3,990 | 3,965 | 3,970 | 3,700 | 3,970 |
| 2025-01-22 | 3,970 | 3,990 | 3,970 | 3,970 | 5,900 | 3,970 |
| 2025-01-21 | 3,990 | 4,005 | 3,975 | 3,975 | 3,400 | 3,975 |
| 2025-01-20 | 3,985 | 4,005 | 3,970 | 3,980 | 2,400 | 3,980 |
| 2025-01-17 | 4,000 | 4,020 | 3,960 | 3,965 | 5,400 | 3,965 |
| 2025-01-16 | 4,025 | 4,025 | 3,985 | 4,000 | 3,200 | 4,000 |
| 2025-01-15 | 4,000 | 4,045 | 4,000 | 4,030 | 3,300 | 4,030 |
| 2025-01-14 | 3,995 | 4,015 | 3,980 | 4,000 | 3,900 | 4,000 |
| 2025-01-10 | 4,065 | 4,065 | 3,970 | 3,995 | 9,900 | 3,995 |
| 2025-01-09 | 4,045 | 4,070 | 4,030 | 4,070 | 2,600 | 4,070 |
| 2025-01-08 | 4,040 | 4,075 | 4,030 | 4,030 | 3,500 | 4,030 |
| 2025-01-07 | 4,065 | 4,075 | 4,025 | 4,070 | 2,400 | 4,070 |
| 2025-01-06 | 4,080 | 4,085 | 4,020 | 4,030 | 8,500 | 4,030 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株