6652 IDEC(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 | 2,932 | 2,969 | 2,920 | 2,950 | 201,700 | 2,950 |
| 2025-12-09 | 2,865 | 2,926 | 2,858 | 2,874 | 245,300 | 2,874 |
| 2025-12-08 | 2,909 | 2,963 | 2,822 | 2,874 | 257,200 | 2,874 |
| 2025-12-05 | 2,812 | 2,875 | 2,812 | 2,859 | 252,200 | 2,859 |
| 2025-12-04 | 2,750 | 2,823 | 2,740 | 2,808 | 167,800 | 2,808 |
| 2025-12-03 | 2,743 | 2,753 | 2,720 | 2,750 | 172,600 | 2,750 |
| 2025-12-02 | 2,729 | 2,738 | 2,708 | 2,730 | 165,400 | 2,730 |
| 2025-12-01 | 2,750 | 2,767 | 2,720 | 2,727 | 289,500 | 2,727 |
| 2025-11-28 | 2,620 | 2,694 | 2,612 | 2,678 | 138,000 | 2,678 |
| 2025-11-27 | 2,645 | 2,654 | 2,622 | 2,622 | 94,300 | 2,622 |
| 2025-11-26 | 2,612 | 2,657 | 2,612 | 2,645 | 124,000 | 2,645 |
| 2025-11-25 | 2,605 | 2,642 | 2,589 | 2,612 | 208,700 | 2,612 |
| 2025-11-21 | 2,512 | 2,567 | 2,512 | 2,566 | 1,065,300 | 2,566 |
| 2025-11-20 | 2,551 | 2,571 | 2,532 | 2,551 | 175,400 | 2,551 |
| 2025-11-19 | 2,495 | 2,525 | 2,473 | 2,512 | 199,100 | 2,512 |
| 2025-11-18 | 2,547 | 2,565 | 2,510 | 2,510 | 182,600 | 2,510 |
| 2025-11-17 | 2,550 | 2,573 | 2,545 | 2,563 | 193,800 | 2,563 |
| 2025-11-14 | 2,510 | 2,555 | 2,510 | 2,546 | 197,000 | 2,546 |
| 2025-11-13 | 2,547 | 2,599 | 2,535 | 2,543 | 247,000 | 2,543 |
| 2025-11-12 | 2,466 | 2,519 | 2,462 | 2,518 | 281,800 | 2,518 |
| 2025-11-11 | 2,459 | 2,477 | 2,441 | 2,465 | 228,900 | 2,465 |
| 2025-11-10 | 2,460 | 2,542 | 2,425 | 2,480 | 599,000 | 2,480 |
| 2025-11-07 | 2,268 | 2,278 | 2,253 | 2,265 | 220,600 | 2,265 |
| 2025-11-06 | 2,291 | 2,316 | 2,276 | 2,276 | 242,700 | 2,276 |
| 2025-11-05 | 2,350 | 2,385 | 2,276 | 2,332 | 210,200 | 2,332 |
| 2025-11-04 | 2,368 | 2,409 | 2,345 | 2,376 | 197,800 | 2,376 |
| 2025-10-31 | 2,354 | 2,365 | 2,337 | 2,351 | 125,100 | 2,351 |
| 2025-10-30 | 2,350 | 2,372 | 2,344 | 2,364 | 268,100 | 2,364 |
| 2025-10-29 | 2,373 | 2,378 | 2,350 | 2,350 | 143,100 | 2,350 |
| 2025-10-28 | 2,429 | 2,441 | 2,368 | 2,370 | 132,200 | 2,370 |
| 2025-10-27 | 2,439 | 2,461 | 2,436 | 2,458 | 129,000 | 2,458 |
| 2025-10-24 | 2,399 | 2,427 | 2,396 | 2,426 | 89,200 | 2,426 |
| 2025-10-23 | 2,370 | 2,405 | 2,365 | 2,399 | 104,000 | 2,399 |
| 2025-10-22 | 2,368 | 2,382 | 2,352 | 2,377 | 86,800 | 2,377 |
| 2025-10-21 | 2,363 | 2,379 | 2,357 | 2,357 | 122,600 | 2,357 |
| 2025-10-20 | 2,350 | 2,374 | 2,333 | 2,365 | 100,600 | 2,365 |
| 2025-10-17 | 2,324 | 2,335 | 2,312 | 2,320 | 74,400 | 2,320 |
| 2025-10-16 | 2,354 | 2,366 | 2,329 | 2,334 | 100,400 | 2,334 |
| 2025-10-15 | 2,325 | 2,358 | 2,319 | 2,345 | 120,200 | 2,345 |
| 2025-10-14 | 2,319 | 2,344 | 2,297 | 2,309 | 230,800 | 2,309 |
| 2025-10-10 | 2,410 | 2,435 | 2,358 | 2,364 | 111,300 | 2,364 |
| 2025-10-09 | 2,383 | 2,444 | 2,380 | 2,435 | 122,900 | 2,435 |
| 2025-10-08 | 2,397 | 2,408 | 2,375 | 2,376 | 113,200 | 2,376 |
| 2025-10-07 | 2,363 | 2,409 | 2,362 | 2,396 | 136,500 | 2,396 |
| 2025-10-06 | 2,395 | 2,395 | 2,354 | 2,362 | 153,800 | 2,362 |
| 2025-10-03 | 2,339 | 2,361 | 2,330 | 2,345 | 61,500 | 2,345 |
| 2025-10-02 | 2,317 | 2,340 | 2,311 | 2,332 | 116,300 | 2,332 |
| 2025-10-01 | 2,408 | 2,408 | 2,318 | 2,318 | 187,000 | 2,318 |
| 2025-09-30 | 2,430 | 2,434 | 2,408 | 2,422 | 132,900 | 2,422 |
| 2025-09-29 | 2,462 | 2,462 | 2,426 | 2,426 | 201,600 | 2,426 |
| 2025-09-26 | 2,530 | 2,554 | 2,525 | 2,539 | 262,100 | 2,539 |
| 2025-09-25 | 2,561 | 2,568 | 2,512 | 2,537 | 274,800 | 2,537 |
| 2025-09-24 | 2,478 | 2,488 | 2,452 | 2,461 | 127,100 | 2,461 |
| 2025-09-22 | 2,478 | 2,505 | 2,468 | 2,471 | 254,900 | 2,471 |
| 2025-09-19 | 2,470 | 2,484 | 2,438 | 2,465 | 257,300 | 2,465 |
| 2025-09-18 | 2,430 | 2,462 | 2,424 | 2,460 | 166,900 | 2,460 |
| 2025-09-17 | 2,445 | 2,445 | 2,425 | 2,430 | 118,200 | 2,430 |
| 2025-09-16 | 2,437 | 2,456 | 2,429 | 2,448 | 120,600 | 2,448 |
| 2025-09-12 | 2,439 | 2,443 | 2,426 | 2,427 | 128,900 | 2,427 |
| 2025-09-11 | 2,430 | 2,437 | 2,414 | 2,427 | 154,800 | 2,427 |
| 2025-09-10 | 2,452 | 2,452 | 2,430 | 2,430 | 119,300 | 2,430 |
| 2025-09-09 | 2,460 | 2,481 | 2,440 | 2,447 | 139,900 | 2,447 |
| 2025-09-08 | 2,476 | 2,489 | 2,453 | 2,457 | 131,100 | 2,457 |
| 2025-09-05 | 2,421 | 2,458 | 2,420 | 2,458 | 107,700 | 2,458 |
| 2025-09-04 | 2,418 | 2,420 | 2,406 | 2,420 | 82,400 | 2,420 |
| 2025-09-03 | 2,410 | 2,433 | 2,403 | 2,411 | 101,200 | 2,411 |
| 2025-09-02 | 2,412 | 2,424 | 2,396 | 2,404 | 119,600 | 2,404 |
| 2025-09-01 | 2,421 | 2,422 | 2,390 | 2,403 | 185,900 | 2,403 |
| 2025-08-29 | 2,404 | 2,449 | 2,401 | 2,446 | 165,100 | 2,446 |
| 2025-08-28 | 2,420 | 2,423 | 2,398 | 2,398 | 111,900 | 2,398 |
| 2025-08-27 | 2,420 | 2,432 | 2,407 | 2,420 | 120,700 | 2,420 |
| 2025-08-26 | 2,404 | 2,413 | 2,383 | 2,400 | 124,600 | 2,400 |
| 2025-08-25 | 2,365 | 2,421 | 2,365 | 2,404 | 159,700 | 2,404 |
| 2025-08-22 | 2,347 | 2,372 | 2,330 | 2,365 | 122,800 | 2,365 |
| 2025-08-21 | 2,330 | 2,350 | 2,324 | 2,341 | 95,100 | 2,341 |
| 2025-08-20 | 2,354 | 2,358 | 2,324 | 2,334 | 94,900 | 2,334 |
| 2025-08-19 | 2,330 | 2,348 | 2,318 | 2,348 | 213,500 | 2,348 |
| 2025-08-18 | 2,305 | 2,319 | 2,293 | 2,319 | 189,200 | 2,319 |
| 2025-08-15 | 2,320 | 2,322 | 2,301 | 2,302 | 215,800 | 2,302 |
| 2025-08-14 | 2,316 | 2,320 | 2,302 | 2,312 | 230,400 | 2,312 |
| 2025-08-13 | 2,310 | 2,331 | 2,302 | 2,316 | 279,400 | 2,316 |
| 2025-08-12 | 2,323 | 2,326 | 2,304 | 2,311 | 266,700 | 2,311 |
| 2025-08-08 | 2,388 | 2,388 | 2,305 | 2,309 | 435,700 | 2,309 |
| 2025-08-07 | 2,399 | 2,418 | 2,385 | 2,410 | 175,500 | 2,410 |
| 2025-08-06 | 2,375 | 2,404 | 2,356 | 2,399 | 116,800 | 2,399 |
| 2025-08-05 | 2,350 | 2,415 | 2,332 | 2,377 | 226,200 | 2,377 |
| 2025-08-04 | 2,280 | 2,345 | 2,275 | 2,339 | 324,900 | 2,339 |
| 2025-08-01 | 2,308 | 2,356 | 2,304 | 2,347 | 531,700 | 2,347 |
| 2025-07-31 | 2,289 | 2,309 | 2,280 | 2,289 | 803,900 | 2,289 |
| 2025-07-30 | 2,271 | 2,291 | 2,260 | 2,275 | 249,500 | 2,275 |
| 2025-07-29 | 2,271 | 2,299 | 2,262 | 2,279 | 155,000 | 2,279 |
| 2025-07-28 | 2,288 | 2,306 | 2,280 | 2,288 | 158,500 | 2,288 |
| 2025-07-25 | 2,290 | 2,295 | 2,270 | 2,281 | 197,600 | 2,281 |
| 2025-07-24 | 2,290 | 2,304 | 2,280 | 2,289 | 229,200 | 2,289 |
| 2025-07-23 | 2,236 | 2,290 | 2,232 | 2,285 | 293,800 | 2,285 |
| 2025-07-22 | 2,238 | 2,253 | 2,184 | 2,206 | 261,600 | 2,206 |
| 2025-07-18 | 2,264 | 2,264 | 2,247 | 2,252 | 56,300 | 2,252 |
| 2025-07-17 | 2,246 | 2,264 | 2,235 | 2,262 | 105,700 | 2,262 |
| 2025-07-16 | 2,275 | 2,276 | 2,248 | 2,259 | 103,100 | 2,259 |
| 2025-07-15 | 2,280 | 2,296 | 2,267 | 2,289 | 69,900 | 2,289 |
| 2025-07-14 | 2,289 | 2,305 | 2,276 | 2,289 | 58,600 | 2,289 |
| 2025-07-11 | 2,267 | 2,296 | 2,267 | 2,289 | 99,900 | 2,289 |
| 2025-07-10 | 2,274 | 2,280 | 2,245 | 2,266 | 103,100 | 2,266 |
| 2025-07-09 | 2,245 | 2,302 | 2,244 | 2,289 | 151,000 | 2,289 |
| 2025-07-08 | 2,196 | 2,245 | 2,196 | 2,236 | 156,900 | 2,236 |
| 2025-07-07 | 2,243 | 2,243 | 2,196 | 2,196 | 87,000 | 2,196 |
| 2025-07-04 | 2,260 | 2,272 | 2,240 | 2,250 | 76,200 | 2,250 |
| 2025-07-03 | 2,220 | 2,255 | 2,210 | 2,255 | 159,600 | 2,255 |
| 2025-07-02 | 2,250 | 2,284 | 2,248 | 2,248 | 100,300 | 2,248 |
| 2025-07-01 | 2,280 | 2,294 | 2,255 | 2,255 | 98,000 | 2,255 |
| 2025-06-30 | 2,305 | 2,314 | 2,277 | 2,277 | 90,800 | 2,277 |
| 2025-06-27 | 2,308 | 2,309 | 2,283 | 2,304 | 237,000 | 2,304 |
| 2025-06-26 | 2,255 | 2,296 | 2,255 | 2,280 | 123,500 | 2,280 |
| 2025-06-25 | 2,237 | 2,259 | 2,230 | 2,255 | 117,800 | 2,255 |
| 2025-06-24 | 2,253 | 2,264 | 2,233 | 2,235 | 62,900 | 2,235 |
| 2025-06-23 | 2,229 | 2,246 | 2,218 | 2,243 | 88,000 | 2,243 |
| 2025-06-20 | 2,235 | 2,246 | 2,229 | 2,235 | 189,800 | 2,235 |
| 2025-06-19 | 2,248 | 2,252 | 2,234 | 2,235 | 70,700 | 2,235 |
| 2025-06-18 | 2,237 | 2,254 | 2,235 | 2,248 | 81,600 | 2,248 |
| 2025-06-17 | 2,260 | 2,260 | 2,237 | 2,243 | 62,400 | 2,243 |
| 2025-06-16 | 2,253 | 2,255 | 2,233 | 2,247 | 57,000 | 2,247 |
| 2025-06-13 | 2,261 | 2,262 | 2,227 | 2,238 | 116,800 | 2,238 |
| 2025-06-12 | 2,297 | 2,303 | 2,262 | 2,262 | 89,200 | 2,262 |
| 2025-06-11 | 2,295 | 2,300 | 2,281 | 2,292 | 90,100 | 2,292 |
| 2025-06-10 | 2,283 | 2,305 | 2,273 | 2,278 | 83,700 | 2,278 |
| 2025-06-09 | 2,295 | 2,321 | 2,274 | 2,275 | 68,600 | 2,275 |
| 2025-06-06 | 2,294 | 2,300 | 2,273 | 2,277 | 81,300 | 2,277 |
| 2025-06-05 | 2,308 | 2,317 | 2,280 | 2,289 | 121,100 | 2,289 |
| 2025-06-04 | 2,330 | 2,338 | 2,309 | 2,310 | 101,700 | 2,310 |
| 2025-06-03 | 2,311 | 2,318 | 2,298 | 2,307 | 101,000 | 2,307 |
| 2025-06-02 | 2,299 | 2,330 | 2,295 | 2,316 | 92,700 | 2,316 |
| 2025-05-30 | 2,318 | 2,330 | 2,300 | 2,311 | 228,100 | 2,311 |
| 2025-05-29 | 2,360 | 2,360 | 2,321 | 2,332 | 104,300 | 2,332 |
| 2025-05-28 | 2,353 | 2,373 | 2,320 | 2,338 | 167,600 | 2,338 |
| 2025-05-27 | 2,278 | 2,317 | 2,273 | 2,303 | 100,200 | 2,303 |
| 2025-05-26 | 2,261 | 2,279 | 2,251 | 2,259 | 80,600 | 2,259 |
| 2025-05-23 | 2,272 | 2,278 | 2,242 | 2,248 | 91,400 | 2,248 |
| 2025-05-22 | 2,250 | 2,272 | 2,238 | 2,258 | 60,200 | 2,258 |
| 2025-05-21 | 2,274 | 2,291 | 2,267 | 2,271 | 60,700 | 2,271 |
| 2025-05-20 | 2,292 | 2,304 | 2,265 | 2,274 | 76,800 | 2,274 |
| 2025-05-19 | 2,357 | 2,377 | 2,275 | 2,300 | 112,600 | 2,300 |
| 2025-05-16 | 2,351 | 2,388 | 2,330 | 2,353 | 94,200 | 2,353 |
| 2025-05-15 | 2,330 | 2,348 | 2,298 | 2,313 | 57,900 | 2,313 |
| 2025-05-14 | 2,363 | 2,368 | 2,307 | 2,349 | 51,500 | 2,349 |
| 2025-05-13 | 2,380 | 2,404 | 2,363 | 2,363 | 55,500 | 2,363 |
| 2025-05-12 | 2,300 | 2,353 | 2,300 | 2,345 | 83,300 | 2,345 |
| 2025-05-09 | 2,272 | 2,300 | 2,271 | 2,300 | 66,600 | 2,300 |
| 2025-05-08 | 2,263 | 2,270 | 2,246 | 2,267 | 44,800 | 2,267 |
| 2025-05-07 | 2,286 | 2,290 | 2,259 | 2,263 | 103,000 | 2,263 |
| 2025-05-02 | 2,290 | 2,296 | 2,265 | 2,286 | 51,200 | 2,286 |
| 2025-05-01 | 2,292 | 2,298 | 2,281 | 2,290 | 46,500 | 2,290 |
| 2025-04-30 | 2,300 | 2,302 | 2,268 | 2,289 | 78,900 | 2,289 |
| 2025-04-28 | 2,281 | 2,310 | 2,274 | 2,305 | 61,200 | 2,305 |
| 2025-04-25 | 2,263 | 2,292 | 2,255 | 2,271 | 41,500 | 2,271 |
| 2025-04-24 | 2,243 | 2,256 | 2,228 | 2,231 | 40,400 | 2,231 |
| 2025-04-23 | 2,225 | 2,245 | 2,218 | 2,218 | 52,400 | 2,218 |
| 2025-04-22 | 2,178 | 2,200 | 2,173 | 2,185 | 44,300 | 2,185 |
| 2025-04-21 | 2,201 | 2,212 | 2,173 | 2,178 | 55,900 | 2,178 |
| 2025-04-18 | 2,223 | 2,224 | 2,201 | 2,223 | 65,500 | 2,223 |
| 2025-04-17 | 2,163 | 2,208 | 2,155 | 2,197 | 67,700 | 2,197 |
| 2025-04-16 | 2,205 | 2,212 | 2,148 | 2,163 | 50,500 | 2,163 |
| 2025-04-15 | 2,215 | 2,227 | 2,196 | 2,205 | 57,500 | 2,205 |
| 2025-04-14 | 2,119 | 2,190 | 2,100 | 2,184 | 124,700 | 2,184 |
| 2025-04-11 | 2,044 | 2,091 | 2,003 | 2,089 | 197,800 | 2,089 |
| 2025-04-10 | 2,220 | 2,230 | 2,125 | 2,170 | 90,400 | 2,170 |
| 2025-04-09 | 2,126 | 2,126 | 2,036 | 2,051 | 118,000 | 2,051 |
| 2025-04-08 | 2,178 | 2,239 | 2,157 | 2,176 | 83,100 | 2,176 |
| 2025-04-07 | 2,088 | 2,129 | 2,006 | 2,084 | 110,800 | 2,084 |
| 2025-04-04 | 2,294 | 2,308 | 2,190 | 2,229 | 150,300 | 2,229 |
| 2025-04-03 | 2,400 | 2,402 | 2,370 | 2,385 | 94,500 | 2,385 |
| 2025-04-02 | 2,460 | 2,469 | 2,438 | 2,450 | 51,500 | 2,450 |
| 2025-04-01 | 2,485 | 2,490 | 2,448 | 2,451 | 59,000 | 2,451 |
| 2025-03-31 | 2,484 | 2,484 | 2,402 | 2,442 | 111,700 | 2,442 |
| 2025-03-28 | 2,496 | 2,530 | 2,480 | 2,510 | 96,300 | 2,510 |
| 2025-03-27 | 2,536 | 2,561 | 2,522 | 2,561 | 106,400 | 2,561 |
| 2025-03-26 | 2,562 | 2,572 | 2,544 | 2,562 | 95,100 | 2,562 |
| 2025-03-25 | 2,556 | 2,570 | 2,539 | 2,562 | 54,800 | 2,562 |
| 2025-03-24 | 2,612 | 2,612 | 2,562 | 2,562 | 49,300 | 2,562 |
| 2025-03-21 | 2,630 | 2,639 | 2,600 | 2,600 | 55,600 | 2,600 |
| 2025-03-19 | 2,630 | 2,650 | 2,627 | 2,639 | 45,800 | 2,639 |
| 2025-03-18 | 2,637 | 2,666 | 2,630 | 2,630 | 90,100 | 2,630 |
| 2025-03-17 | 2,618 | 2,636 | 2,615 | 2,622 | 43,300 | 2,622 |
| 2025-03-14 | 2,614 | 2,620 | 2,598 | 2,608 | 57,200 | 2,608 |
| 2025-03-13 | 2,599 | 2,635 | 2,591 | 2,601 | 73,400 | 2,601 |
| 2025-03-12 | 2,565 | 2,615 | 2,550 | 2,599 | 82,600 | 2,599 |
| 2025-03-11 | 2,596 | 2,596 | 2,545 | 2,565 | 100,200 | 2,565 |
| 2025-03-10 | 2,634 | 2,637 | 2,609 | 2,628 | 49,000 | 2,628 |
| 2025-03-07 | 2,580 | 2,620 | 2,556 | 2,620 | 70,400 | 2,620 |
| 2025-03-06 | 2,582 | 2,589 | 2,562 | 2,589 | 53,100 | 2,589 |
| 2025-03-05 | 2,569 | 2,571 | 2,540 | 2,550 | 55,200 | 2,550 |
| 2025-03-04 | 2,589 | 2,589 | 2,540 | 2,540 | 38,200 | 2,540 |
| 2025-03-03 | 2,550 | 2,589 | 2,550 | 2,589 | 67,300 | 2,589 |
| 2025-02-28 | 2,531 | 2,539 | 2,504 | 2,535 | 69,500 | 2,535 |
| 2025-02-27 | 2,518 | 2,538 | 2,515 | 2,538 | 52,800 | 2,538 |
| 2025-02-26 | 2,507 | 2,518 | 2,490 | 2,518 | 58,700 | 2,518 |
| 2025-02-25 | 2,506 | 2,533 | 2,502 | 2,527 | 56,100 | 2,527 |
| 2025-02-21 | 2,532 | 2,536 | 2,500 | 2,524 | 65,400 | 2,524 |
| 2025-02-20 | 2,550 | 2,560 | 2,525 | 2,533 | 80,600 | 2,533 |
| 2025-02-19 | 2,540 | 2,569 | 2,540 | 2,557 | 40,800 | 2,557 |
| 2025-02-18 | 2,530 | 2,544 | 2,524 | 2,538 | 30,700 | 2,538 |
| 2025-02-17 | 2,526 | 2,530 | 2,505 | 2,514 | 42,500 | 2,514 |
| 2025-02-14 | 2,580 | 2,581 | 2,540 | 2,553 | 64,000 | 2,553 |
| 2025-02-13 | 2,580 | 2,586 | 2,552 | 2,565 | 36,100 | 2,565 |
| 2025-02-12 | 2,558 | 2,580 | 2,543 | 2,557 | 45,900 | 2,557 |
| 2025-02-10 | 2,497 | 2,545 | 2,493 | 2,527 | 66,700 | 2,527 |
| 2025-02-07 | 2,500 | 2,536 | 2,483 | 2,522 | 68,900 | 2,522 |
| 2025-02-06 | 2,434 | 2,510 | 2,421 | 2,500 | 182,400 | 2,500 |
| 2025-02-05 | 2,597 | 2,630 | 2,434 | 2,449 | 152,800 | 2,449 |
| 2025-02-04 | 2,551 | 2,551 | 2,478 | 2,500 | 110,100 | 2,500 |
| 2025-02-03 | 2,521 | 2,524 | 2,477 | 2,486 | 88,000 | 2,486 |
| 2025-01-31 | 2,540 | 2,561 | 2,517 | 2,558 | 83,100 | 2,558 |
| 2025-01-30 | 2,557 | 2,558 | 2,540 | 2,557 | 72,800 | 2,557 |
| 2025-01-29 | 2,583 | 2,599 | 2,560 | 2,560 | 60,500 | 2,560 |
| 2025-01-28 | 2,555 | 2,606 | 2,555 | 2,583 | 82,900 | 2,583 |
| 2025-01-27 | 2,580 | 2,585 | 2,567 | 2,574 | 33,700 | 2,574 |
| 2025-01-24 | 2,568 | 2,587 | 2,556 | 2,556 | 63,400 | 2,556 |
| 2025-01-23 | 2,600 | 2,600 | 2,553 | 2,555 | 80,200 | 2,555 |
| 2025-01-22 | 2,570 | 2,577 | 2,554 | 2,577 | 66,600 | 2,577 |
| 2025-01-21 | 2,539 | 2,575 | 2,525 | 2,553 | 88,900 | 2,553 |
| 2025-01-20 | 2,485 | 2,546 | 2,485 | 2,513 | 83,600 | 2,513 |
| 2025-01-17 | 2,439 | 2,470 | 2,420 | 2,467 | 54,000 | 2,467 |
| 2025-01-16 | 2,447 | 2,447 | 2,419 | 2,429 | 58,200 | 2,429 |
| 2025-01-15 | 2,447 | 2,449 | 2,410 | 2,447 | 60,600 | 2,447 |
| 2025-01-14 | 2,404 | 2,445 | 2,342 | 2,421 | 136,600 | 2,421 |
| 2025-01-10 | 2,419 | 2,424 | 2,405 | 2,412 | 47,200 | 2,412 |
| 2025-01-09 | 2,442 | 2,442 | 2,411 | 2,419 | 52,200 | 2,419 |
| 2025-01-08 | 2,453 | 2,472 | 2,435 | 2,448 | 76,800 | 2,448 |
| 2025-01-07 | 2,503 | 2,507 | 2,455 | 2,462 | 86,200 | 2,462 |
| 2025-01-06 | 2,475 | 2,503 | 2,435 | 2,479 | 137,300 | 2,479 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株