6653 (株)正興電機製作所 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 | 2,277 | 2,318 | 2,269 | 2,285 | 58,900 | 2,285 |
| 2025-12-09 | 2,300 | 2,313 | 2,254 | 2,270 | 63,400 | 2,270 |
| 2025-12-08 | 2,244 | 2,306 | 2,243 | 2,300 | 93,700 | 2,300 |
| 2025-12-05 | 2,237 | 2,259 | 2,217 | 2,218 | 44,800 | 2,218 |
| 2025-12-04 | 2,250 | 2,274 | 2,230 | 2,242 | 82,000 | 2,242 |
| 2025-12-03 | 2,222 | 2,265 | 2,202 | 2,225 | 129,200 | 2,225 |
| 2025-12-02 | 2,256 | 2,283 | 2,223 | 2,225 | 94,200 | 2,225 |
| 2025-12-01 | 2,347 | 2,349 | 2,238 | 2,241 | 120,100 | 2,241 |
| 2025-11-28 | 2,315 | 2,352 | 2,291 | 2,348 | 103,800 | 2,348 |
| 2025-11-27 | 2,230 | 2,330 | 2,217 | 2,313 | 158,300 | 2,313 |
| 2025-11-26 | 2,144 | 2,230 | 2,134 | 2,208 | 148,000 | 2,208 |
| 2025-11-25 | 2,165 | 2,170 | 2,113 | 2,138 | 208,200 | 2,138 |
| 2025-11-21 | 2,173 | 2,215 | 2,122 | 2,154 | 231,500 | 2,154 |
| 2025-11-20 | 2,266 | 2,267 | 2,224 | 2,233 | 113,400 | 2,233 |
| 2025-11-19 | 2,210 | 2,230 | 2,141 | 2,176 | 209,400 | 2,176 |
| 2025-11-18 | 2,269 | 2,297 | 2,213 | 2,225 | 196,800 | 2,225 |
| 2025-11-17 | 2,255 | 2,318 | 2,203 | 2,303 | 237,600 | 2,303 |
| 2025-11-14 | 2,346 | 2,365 | 2,256 | 2,291 | 272,400 | 2,291 |
| 2025-11-13 | 2,325 | 2,413 | 2,312 | 2,410 | 194,900 | 2,410 |
| 2025-11-12 | 2,287 | 2,330 | 2,264 | 2,315 | 194,100 | 2,315 |
| 2025-11-11 | 2,311 | 2,329 | 2,279 | 2,311 | 160,500 | 2,311 |
| 2025-11-10 | 2,290 | 2,343 | 2,263 | 2,275 | 165,900 | 2,275 |
| 2025-11-07 | 2,328 | 2,368 | 2,267 | 2,288 | 286,900 | 2,288 |
| 2025-11-06 | 2,287 | 2,348 | 2,227 | 2,328 | 324,500 | 2,328 |
| 2025-11-05 | 2,220 | 2,315 | 2,095 | 2,257 | 481,100 | 2,257 |
| 2025-11-04 | 2,228 | 2,250 | 2,180 | 2,208 | 276,300 | 2,208 |
| 2025-10-31 | 2,186 | 2,210 | 2,121 | 2,210 | 277,000 | 2,210 |
| 2025-10-30 | 2,044 | 2,238 | 2,035 | 2,198 | 601,600 | 2,198 |
| 2025-10-29 | 2,121 | 2,147 | 2,016 | 2,028 | 458,200 | 2,028 |
| 2025-10-28 | 2,180 | 2,208 | 2,040 | 2,071 | 1,026,100 | 2,071 |
| 2025-10-27 | 1,920 | 1,930 | 1,891 | 1,920 | 381,800 | 1,920 |
| 2025-10-24 | 1,828 | 1,848 | 1,806 | 1,845 | 147,900 | 1,845 |
| 2025-10-23 | 1,815 | 1,830 | 1,786 | 1,828 | 182,800 | 1,828 |
| 2025-10-22 | 1,724 | 1,815 | 1,724 | 1,805 | 199,000 | 1,805 |
| 2025-10-21 | 1,757 | 1,757 | 1,712 | 1,718 | 108,300 | 1,718 |
| 2025-10-20 | 1,720 | 1,740 | 1,701 | 1,740 | 85,300 | 1,740 |
| 2025-10-17 | 1,698 | 1,714 | 1,680 | 1,685 | 76,500 | 1,685 |
| 2025-10-16 | 1,742 | 1,753 | 1,710 | 1,725 | 115,800 | 1,725 |
| 2025-10-15 | 1,657 | 1,734 | 1,657 | 1,733 | 212,900 | 1,733 |
| 2025-10-14 | 1,665 | 1,701 | 1,640 | 1,653 | 194,400 | 1,653 |
| 2025-10-10 | 1,764 | 1,764 | 1,685 | 1,691 | 201,200 | 1,691 |
| 2025-10-09 | 1,783 | 1,810 | 1,766 | 1,768 | 112,800 | 1,768 |
| 2025-10-08 | 1,757 | 1,810 | 1,750 | 1,777 | 150,300 | 1,777 |
| 2025-10-07 | 1,812 | 1,815 | 1,742 | 1,757 | 252,500 | 1,757 |
| 2025-10-06 | 1,880 | 1,880 | 1,802 | 1,808 | 232,400 | 1,808 |
| 2025-10-03 | 1,739 | 1,840 | 1,731 | 1,779 | 276,700 | 1,779 |
| 2025-10-02 | 1,713 | 1,732 | 1,685 | 1,699 | 96,100 | 1,699 |
| 2025-10-01 | 1,773 | 1,775 | 1,700 | 1,701 | 164,000 | 1,701 |
| 2025-09-30 | 1,775 | 1,793 | 1,757 | 1,770 | 84,500 | 1,770 |
| 2025-09-29 | 1,767 | 1,798 | 1,762 | 1,775 | 121,400 | 1,775 |
| 2025-09-26 | 1,744 | 1,756 | 1,724 | 1,727 | 48,600 | 1,727 |
| 2025-09-25 | 1,765 | 1,775 | 1,735 | 1,744 | 55,700 | 1,744 |
| 2025-09-24 | 1,779 | 1,779 | 1,747 | 1,765 | 58,800 | 1,765 |
| 2025-09-22 | 1,742 | 1,808 | 1,730 | 1,773 | 153,500 | 1,773 |
| 2025-09-19 | 1,759 | 1,766 | 1,708 | 1,740 | 122,400 | 1,740 |
| 2025-09-18 | 1,691 | 1,779 | 1,685 | 1,750 | 160,900 | 1,750 |
| 2025-09-17 | 1,734 | 1,734 | 1,677 | 1,677 | 125,000 | 1,677 |
| 2025-09-16 | 1,750 | 1,764 | 1,721 | 1,747 | 125,300 | 1,747 |
| 2025-09-12 | 1,730 | 1,733 | 1,705 | 1,715 | 73,700 | 1,715 |
| 2025-09-11 | 1,675 | 1,730 | 1,661 | 1,711 | 114,800 | 1,711 |
| 2025-09-10 | 1,647 | 1,676 | 1,631 | 1,672 | 64,000 | 1,672 |
| 2025-09-09 | 1,679 | 1,688 | 1,644 | 1,648 | 59,100 | 1,648 |
| 2025-09-08 | 1,670 | 1,700 | 1,662 | 1,673 | 106,600 | 1,673 |
| 2025-09-05 | 1,621 | 1,665 | 1,614 | 1,660 | 122,000 | 1,660 |
| 2025-09-04 | 1,560 | 1,587 | 1,558 | 1,587 | 42,000 | 1,587 |
| 2025-09-03 | 1,581 | 1,598 | 1,569 | 1,569 | 47,200 | 1,569 |
| 2025-09-02 | 1,568 | 1,598 | 1,564 | 1,592 | 54,300 | 1,592 |
| 2025-09-01 | 1,595 | 1,595 | 1,558 | 1,561 | 104,800 | 1,561 |
| 2025-08-29 | 1,609 | 1,615 | 1,597 | 1,607 | 56,400 | 1,607 |
| 2025-08-28 | 1,619 | 1,620 | 1,601 | 1,609 | 56,600 | 1,609 |
| 2025-08-27 | 1,674 | 1,678 | 1,626 | 1,626 | 59,600 | 1,626 |
| 2025-08-26 | 1,670 | 1,674 | 1,646 | 1,668 | 60,400 | 1,668 |
| 2025-08-25 | 1,686 | 1,694 | 1,665 | 1,670 | 73,100 | 1,670 |
| 2025-08-22 | 1,676 | 1,693 | 1,643 | 1,679 | 153,600 | 1,679 |
| 2025-08-21 | 1,576 | 1,656 | 1,572 | 1,651 | 218,200 | 1,651 |
| 2025-08-20 | 1,582 | 1,589 | 1,564 | 1,577 | 80,500 | 1,577 |
| 2025-08-19 | 1,560 | 1,590 | 1,545 | 1,587 | 112,400 | 1,587 |
| 2025-08-18 | 1,511 | 1,560 | 1,505 | 1,547 | 103,800 | 1,547 |
| 2025-08-15 | 1,500 | 1,520 | 1,497 | 1,520 | 55,900 | 1,520 |
| 2025-08-14 | 1,500 | 1,502 | 1,479 | 1,500 | 85,200 | 1,500 |
| 2025-08-13 | 1,527 | 1,537 | 1,515 | 1,515 | 58,000 | 1,515 |
| 2025-08-12 | 1,550 | 1,550 | 1,516 | 1,532 | 109,300 | 1,532 |
| 2025-08-08 | 1,555 | 1,555 | 1,532 | 1,544 | 83,100 | 1,544 |
| 2025-08-07 | 1,566 | 1,575 | 1,542 | 1,555 | 89,300 | 1,555 |
| 2025-08-06 | 1,513 | 1,565 | 1,504 | 1,559 | 142,000 | 1,559 |
| 2025-08-05 | 1,500 | 1,520 | 1,484 | 1,513 | 194,200 | 1,513 |
| 2025-08-04 | 1,470 | 1,493 | 1,455 | 1,487 | 110,600 | 1,487 |
| 2025-08-01 | 1,505 | 1,519 | 1,437 | 1,502 | 421,900 | 1,502 |
| 2025-07-31 | 1,560 | 1,575 | 1,543 | 1,563 | 142,800 | 1,563 |
| 2025-07-30 | 1,555 | 1,573 | 1,531 | 1,557 | 113,300 | 1,557 |
| 2025-07-29 | 1,572 | 1,590 | 1,562 | 1,567 | 74,100 | 1,567 |
| 2025-07-28 | 1,585 | 1,592 | 1,566 | 1,572 | 89,300 | 1,572 |
| 2025-07-25 | 1,568 | 1,584 | 1,554 | 1,580 | 81,800 | 1,580 |
| 2025-07-24 | 1,554 | 1,574 | 1,521 | 1,570 | 135,900 | 1,570 |
| 2025-07-23 | 1,526 | 1,562 | 1,525 | 1,553 | 121,100 | 1,553 |
| 2025-07-22 | 1,541 | 1,549 | 1,516 | 1,525 | 63,500 | 1,525 |
| 2025-07-18 | 1,528 | 1,536 | 1,506 | 1,536 | 81,400 | 1,536 |
| 2025-07-17 | 1,520 | 1,544 | 1,509 | 1,530 | 87,300 | 1,530 |
| 2025-07-16 | 1,540 | 1,543 | 1,520 | 1,520 | 60,700 | 1,520 |
| 2025-07-15 | 1,514 | 1,547 | 1,491 | 1,535 | 182,200 | 1,535 |
| 2025-07-14 | 1,500 | 1,554 | 1,497 | 1,551 | 309,900 | 1,551 |
| 2025-07-11 | 1,455 | 1,487 | 1,455 | 1,467 | 86,400 | 1,467 |
| 2025-07-10 | 1,433 | 1,460 | 1,426 | 1,446 | 83,700 | 1,446 |
| 2025-07-09 | 1,413 | 1,430 | 1,413 | 1,430 | 52,300 | 1,430 |
| 2025-07-08 | 1,388 | 1,407 | 1,377 | 1,403 | 169,700 | 1,403 |
| 2025-07-07 | 1,400 | 1,414 | 1,358 | 1,358 | 49,100 | 1,358 |
| 2025-07-04 | 1,390 | 1,416 | 1,390 | 1,398 | 42,000 | 1,398 |
| 2025-07-03 | 1,412 | 1,420 | 1,390 | 1,390 | 57,500 | 1,390 |
| 2025-07-02 | 1,410 | 1,435 | 1,385 | 1,404 | 112,200 | 1,404 |
| 2025-07-01 | 1,398 | 1,419 | 1,392 | 1,396 | 73,000 | 1,396 |
| 2025-06-30 | 1,391 | 1,403 | 1,378 | 1,398 | 158,000 | 1,398 |
| 2025-06-27 | 1,390 | 1,411 | 1,385 | 1,387 | 54,500 | 1,387 |
| 2025-06-26 | 1,422 | 1,425 | 1,405 | 1,409 | 68,300 | 1,409 |
| 2025-06-25 | 1,430 | 1,433 | 1,410 | 1,422 | 48,200 | 1,422 |
| 2025-06-24 | 1,400 | 1,422 | 1,385 | 1,417 | 111,500 | 1,417 |
| 2025-06-23 | 1,390 | 1,400 | 1,370 | 1,382 | 63,300 | 1,382 |
| 2025-06-20 | 1,399 | 1,410 | 1,392 | 1,397 | 48,500 | 1,397 |
| 2025-06-19 | 1,410 | 1,414 | 1,386 | 1,400 | 89,800 | 1,400 |
| 2025-06-18 | 1,379 | 1,400 | 1,378 | 1,390 | 56,400 | 1,390 |
| 2025-06-17 | 1,370 | 1,374 | 1,357 | 1,374 | 44,300 | 1,374 |
| 2025-06-16 | 1,335 | 1,364 | 1,332 | 1,364 | 63,900 | 1,364 |
| 2025-06-13 | 1,345 | 1,345 | 1,313 | 1,315 | 70,600 | 1,315 |
| 2025-06-12 | 1,351 | 1,351 | 1,328 | 1,345 | 40,300 | 1,345 |
| 2025-06-11 | 1,380 | 1,381 | 1,345 | 1,348 | 72,500 | 1,348 |
| 2025-06-10 | 1,362 | 1,414 | 1,362 | 1,379 | 103,500 | 1,379 |
| 2025-06-09 | 1,370 | 1,375 | 1,354 | 1,361 | 28,100 | 1,361 |
| 2025-06-06 | 1,353 | 1,366 | 1,353 | 1,359 | 28,700 | 1,359 |
| 2025-06-05 | 1,358 | 1,363 | 1,351 | 1,352 | 39,000 | 1,352 |
| 2025-06-04 | 1,360 | 1,375 | 1,355 | 1,373 | 72,400 | 1,373 |
| 2025-06-03 | 1,345 | 1,345 | 1,325 | 1,342 | 50,800 | 1,342 |
| 2025-06-02 | 1,335 | 1,352 | 1,330 | 1,345 | 60,400 | 1,345 |
| 2025-05-30 | 1,333 | 1,334 | 1,319 | 1,334 | 35,300 | 1,334 |
| 2025-05-29 | 1,333 | 1,335 | 1,316 | 1,324 | 34,500 | 1,324 |
| 2025-05-28 | 1,312 | 1,333 | 1,300 | 1,330 | 60,800 | 1,330 |
| 2025-05-27 | 1,289 | 1,312 | 1,288 | 1,309 | 62,700 | 1,309 |
| 2025-05-26 | 1,275 | 1,283 | 1,269 | 1,281 | 17,900 | 1,281 |
| 2025-05-23 | 1,274 | 1,280 | 1,268 | 1,273 | 27,400 | 1,273 |
| 2025-05-22 | 1,279 | 1,286 | 1,273 | 1,274 | 24,100 | 1,274 |
| 2025-05-21 | 1,294 | 1,301 | 1,288 | 1,295 | 27,500 | 1,295 |
| 2025-05-20 | 1,299 | 1,316 | 1,286 | 1,289 | 44,300 | 1,289 |
| 2025-05-19 | 1,276 | 1,303 | 1,276 | 1,289 | 67,600 | 1,289 |
| 2025-05-16 | 1,297 | 1,297 | 1,255 | 1,276 | 72,100 | 1,276 |
| 2025-05-15 | 1,287 | 1,308 | 1,278 | 1,303 | 50,700 | 1,303 |
| 2025-05-14 | 1,296 | 1,307 | 1,275 | 1,294 | 65,500 | 1,294 |
| 2025-05-13 | 1,320 | 1,330 | 1,279 | 1,287 | 91,000 | 1,287 |
| 2025-05-12 | 1,300 | 1,329 | 1,286 | 1,299 | 71,400 | 1,299 |
| 2025-05-09 | 1,285 | 1,292 | 1,260 | 1,284 | 117,000 | 1,284 |
| 2025-05-08 | 1,317 | 1,317 | 1,279 | 1,281 | 82,500 | 1,281 |
| 2025-05-07 | 1,313 | 1,326 | 1,289 | 1,291 | 101,800 | 1,291 |
| 2025-05-02 | 1,302 | 1,330 | 1,296 | 1,313 | 176,400 | 1,313 |
| 2025-05-01 | 1,279 | 1,309 | 1,277 | 1,289 | 158,300 | 1,289 |
| 2025-04-30 | 1,265 | 1,277 | 1,247 | 1,263 | 78,400 | 1,263 |
| 2025-04-28 | 1,232 | 1,259 | 1,216 | 1,259 | 111,300 | 1,259 |
| 2025-04-25 | 1,214 | 1,232 | 1,207 | 1,232 | 106,300 | 1,232 |
| 2025-04-24 | 1,209 | 1,237 | 1,187 | 1,212 | 496,000 | 1,212 |
| 2025-04-23 | 1,152 | 1,152 | 1,130 | 1,142 | 159,400 | 1,142 |
| 2025-04-22 | 1,115 | 1,128 | 1,101 | 1,128 | 61,800 | 1,128 |
| 2025-04-21 | 1,117 | 1,120 | 1,101 | 1,115 | 32,000 | 1,115 |
| 2025-04-18 | 1,101 | 1,115 | 1,100 | 1,113 | 24,200 | 1,113 |
| 2025-04-17 | 1,100 | 1,112 | 1,098 | 1,101 | 32,400 | 1,101 |
| 2025-04-16 | 1,110 | 1,112 | 1,102 | 1,107 | 20,400 | 1,107 |
| 2025-04-15 | 1,101 | 1,108 | 1,099 | 1,108 | 24,700 | 1,108 |
| 2025-04-14 | 1,101 | 1,102 | 1,092 | 1,096 | 25,500 | 1,096 |
| 2025-04-11 | 1,060 | 1,093 | 1,042 | 1,088 | 57,700 | 1,088 |
| 2025-04-10 | 1,106 | 1,113 | 1,076 | 1,083 | 58,400 | 1,083 |
| 2025-04-09 | 1,035 | 1,042 | 1,010 | 1,035 | 67,300 | 1,035 |
| 2025-04-08 | 1,028 | 1,064 | 1,028 | 1,054 | 50,300 | 1,054 |
| 2025-04-07 | 967 | 1,007 | 954 | 980 | 167,500 | 980 |
| 2025-04-04 | 1,078 | 1,086 | 1,030 | 1,060 | 134,300 | 1,060 |
| 2025-04-03 | 1,098 | 1,116 | 1,090 | 1,111 | 87,400 | 1,111 |
| 2025-04-02 | 1,155 | 1,155 | 1,131 | 1,135 | 38,400 | 1,135 |
| 2025-04-01 | 1,167 | 1,167 | 1,145 | 1,145 | 30,600 | 1,145 |
| 2025-03-31 | 1,167 | 1,168 | 1,144 | 1,149 | 50,000 | 1,149 |
| 2025-03-28 | 1,177 | 1,192 | 1,176 | 1,178 | 25,900 | 1,178 |
| 2025-03-27 | 1,177 | 1,185 | 1,176 | 1,181 | 41,400 | 1,181 |
| 2025-03-26 | 1,181 | 1,183 | 1,173 | 1,181 | 26,200 | 1,181 |
| 2025-03-25 | 1,185 | 1,189 | 1,180 | 1,181 | 19,500 | 1,181 |
| 2025-03-24 | 1,196 | 1,197 | 1,176 | 1,185 | 50,600 | 1,185 |
| 2025-03-21 | 1,193 | 1,197 | 1,186 | 1,196 | 43,700 | 1,196 |
| 2025-03-19 | 1,185 | 1,195 | 1,180 | 1,190 | 33,500 | 1,190 |
| 2025-03-18 | 1,186 | 1,192 | 1,178 | 1,183 | 35,900 | 1,183 |
| 2025-03-17 | 1,176 | 1,183 | 1,169 | 1,182 | 52,800 | 1,182 |
| 2025-03-14 | 1,160 | 1,175 | 1,158 | 1,167 | 37,000 | 1,167 |
| 2025-03-13 | 1,160 | 1,164 | 1,157 | 1,160 | 21,000 | 1,160 |
| 2025-03-12 | 1,160 | 1,169 | 1,156 | 1,159 | 27,200 | 1,159 |
| 2025-03-11 | 1,140 | 1,163 | 1,124 | 1,163 | 72,700 | 1,163 |
| 2025-03-10 | 1,173 | 1,173 | 1,152 | 1,152 | 27,000 | 1,152 |
| 2025-03-07 | 1,151 | 1,172 | 1,148 | 1,166 | 25,200 | 1,166 |
| 2025-03-06 | 1,177 | 1,178 | 1,161 | 1,161 | 33,200 | 1,161 |
| 2025-03-05 | 1,155 | 1,167 | 1,148 | 1,166 | 32,300 | 1,166 |
| 2025-03-04 | 1,135 | 1,156 | 1,134 | 1,153 | 40,100 | 1,153 |
| 2025-03-03 | 1,150 | 1,160 | 1,133 | 1,154 | 42,900 | 1,154 |
| 2025-02-28 | 1,145 | 1,145 | 1,127 | 1,131 | 51,600 | 1,131 |
| 2025-02-27 | 1,150 | 1,157 | 1,146 | 1,151 | 35,700 | 1,151 |
| 2025-02-26 | 1,167 | 1,167 | 1,140 | 1,146 | 57,700 | 1,146 |
| 2025-02-25 | 1,165 | 1,176 | 1,156 | 1,168 | 25,400 | 1,168 |
| 2025-02-21 | 1,191 | 1,191 | 1,170 | 1,172 | 57,500 | 1,172 |
| 2025-02-20 | 1,196 | 1,208 | 1,187 | 1,191 | 80,400 | 1,191 |
| 2025-02-19 | 1,200 | 1,215 | 1,196 | 1,196 | 45,100 | 1,196 |
| 2025-02-18 | 1,201 | 1,205 | 1,194 | 1,200 | 49,900 | 1,200 |
| 2025-02-17 | 1,220 | 1,223 | 1,202 | 1,208 | 55,000 | 1,208 |
| 2025-02-14 | 1,236 | 1,236 | 1,218 | 1,221 | 51,000 | 1,221 |
| 2025-02-13 | 1,231 | 1,254 | 1,231 | 1,239 | 78,300 | 1,239 |
| 2025-02-12 | 1,268 | 1,268 | 1,230 | 1,231 | 96,100 | 1,231 |
| 2025-02-10 | 1,251 | 1,268 | 1,238 | 1,264 | 182,200 | 1,264 |
| 2025-02-07 | 1,240 | 1,253 | 1,225 | 1,241 | 242,300 | 1,241 |
| 2025-02-06 | 1,300 | 1,307 | 1,231 | 1,251 | 674,100 | 1,251 |
| 2025-02-05 | 1,220 | 1,230 | 1,140 | 1,194 | 163,300 | 1,194 |
| 2025-02-04 | 1,187 | 1,200 | 1,182 | 1,192 | 66,400 | 1,192 |
| 2025-02-03 | 1,185 | 1,185 | 1,160 | 1,167 | 57,700 | 1,167 |
| 2025-01-31 | 1,180 | 1,190 | 1,167 | 1,189 | 42,200 | 1,189 |
| 2025-01-30 | 1,178 | 1,178 | 1,145 | 1,170 | 151,400 | 1,170 |
| 2025-01-29 | 1,170 | 1,195 | 1,170 | 1,180 | 57,700 | 1,180 |
| 2025-01-28 | 1,177 | 1,179 | 1,151 | 1,158 | 54,900 | 1,158 |
| 2025-01-27 | 1,182 | 1,202 | 1,182 | 1,190 | 94,300 | 1,190 |
| 2025-01-24 | 1,169 | 1,184 | 1,164 | 1,182 | 82,000 | 1,182 |
| 2025-01-23 | 1,151 | 1,165 | 1,145 | 1,164 | 45,900 | 1,164 |
| 2025-01-22 | 1,143 | 1,151 | 1,137 | 1,146 | 41,700 | 1,146 |
| 2025-01-21 | 1,133 | 1,138 | 1,124 | 1,138 | 29,500 | 1,138 |
| 2025-01-20 | 1,111 | 1,126 | 1,110 | 1,125 | 50,000 | 1,125 |
| 2025-01-17 | 1,083 | 1,102 | 1,078 | 1,097 | 42,400 | 1,097 |
| 2025-01-16 | 1,106 | 1,107 | 1,087 | 1,090 | 55,700 | 1,090 |
| 2025-01-15 | 1,103 | 1,110 | 1,096 | 1,106 | 24,300 | 1,106 |
| 2025-01-14 | 1,103 | 1,106 | 1,092 | 1,100 | 50,700 | 1,100 |
| 2025-01-10 | 1,109 | 1,119 | 1,109 | 1,110 | 28,500 | 1,110 |
| 2025-01-09 | 1,119 | 1,119 | 1,108 | 1,110 | 39,200 | 1,110 |
| 2025-01-08 | 1,120 | 1,132 | 1,114 | 1,114 | 33,100 | 1,114 |
| 2025-01-07 | 1,132 | 1,136 | 1,120 | 1,120 | 57,400 | 1,120 |
| 2025-01-06 | 1,152 | 1,152 | 1,116 | 1,125 | 107,900 | 1,125 |
分割・併合履歴 ： [2006-11-27]1株→1.3株 [1994-03-28]1株→1.05株