6745 ホーチキ(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 | 4,465 | 4,535 | 4,435 | 4,495 | 74,100 | 4,495 |
| 2025-12-09 | 4,580 | 4,580 | 4,390 | 4,420 | 113,400 | 4,420 |
| 2025-12-08 | 4,470 | 4,630 | 4,455 | 4,520 | 133,600 | 4,520 |
| 2025-12-05 | 4,355 | 4,505 | 4,350 | 4,430 | 124,900 | 4,430 |
| 2025-12-04 | 4,260 | 4,400 | 4,240 | 4,340 | 122,700 | 4,340 |
| 2025-12-03 | 4,145 | 4,220 | 4,130 | 4,190 | 50,600 | 4,190 |
| 2025-12-02 | 4,120 | 4,145 | 4,065 | 4,120 | 49,600 | 4,120 |
| 2025-12-01 | 4,290 | 4,300 | 4,110 | 4,125 | 67,000 | 4,125 |
| 2025-11-28 | 4,215 | 4,285 | 4,130 | 4,265 | 75,200 | 4,265 |
| 2025-11-27 | 4,200 | 4,230 | 4,185 | 4,215 | 57,100 | 4,215 |
| 2025-11-26 | 4,070 | 4,175 | 4,060 | 4,170 | 56,300 | 4,170 |
| 2025-11-25 | 4,095 | 4,095 | 4,040 | 4,090 | 43,100 | 4,090 |
| 2025-11-21 | 3,965 | 4,060 | 3,915 | 4,060 | 109,900 | 4,060 |
| 2025-11-20 | 3,975 | 4,020 | 3,945 | 3,985 | 52,500 | 3,985 |
| 2025-11-19 | 3,910 | 3,945 | 3,855 | 3,910 | 41,900 | 3,910 |
| 2025-11-18 | 4,045 | 4,045 | 3,915 | 3,920 | 50,000 | 3,920 |
| 2025-11-17 | 4,015 | 4,070 | 3,990 | 4,070 | 40,200 | 4,070 |
| 2025-11-14 | 4,065 | 4,105 | 3,950 | 3,990 | 57,300 | 3,990 |
| 2025-11-13 | 4,100 | 4,225 | 4,100 | 4,135 | 95,700 | 4,135 |
| 2025-11-12 | 3,975 | 4,120 | 3,975 | 4,055 | 72,300 | 4,055 |
| 2025-11-11 | 3,920 | 4,040 | 3,880 | 4,040 | 99,800 | 4,040 |
| 2025-11-10 | 3,995 | 4,045 | 3,930 | 3,960 | 50,900 | 3,960 |
| 2025-11-07 | 4,075 | 4,250 | 3,950 | 3,995 | 187,200 | 3,995 |
| 2025-11-06 | 3,980 | 4,100 | 3,970 | 4,055 | 97,500 | 4,055 |
| 2025-11-05 | 3,875 | 4,065 | 3,780 | 3,980 | 197,200 | 3,980 |
| 2025-11-04 | 3,880 | 4,020 | 3,840 | 3,945 | 102,600 | 3,945 |
| 2025-10-31 | 3,780 | 3,880 | 3,770 | 3,860 | 110,400 | 3,860 |
| 2025-10-30 | 3,870 | 3,935 | 3,850 | 3,850 | 297,600 | 3,850 |
| 2025-10-29 | 3,860 | 3,925 | 3,820 | 3,835 | 98,400 | 3,835 |
| 2025-10-28 | 3,960 | 3,990 | 3,860 | 3,860 | 50,100 | 3,860 |
| 2025-10-27 | 4,005 | 4,010 | 3,950 | 3,960 | 42,900 | 3,960 |
| 2025-10-24 | 3,960 | 3,975 | 3,925 | 3,965 | 31,000 | 3,965 |
| 2025-10-23 | 3,900 | 4,025 | 3,865 | 3,955 | 81,600 | 3,955 |
| 2025-10-22 | 3,865 | 3,930 | 3,860 | 3,885 | 71,400 | 3,885 |
| 2025-10-21 | 3,915 | 3,950 | 3,840 | 3,845 | 42,300 | 3,845 |
| 2025-10-20 | 3,855 | 3,920 | 3,810 | 3,895 | 34,100 | 3,895 |
| 2025-10-17 | 3,785 | 3,835 | 3,770 | 3,785 | 28,300 | 3,785 |
| 2025-10-16 | 3,855 | 3,915 | 3,820 | 3,855 | 28,100 | 3,855 |
| 2025-10-15 | 3,835 | 3,945 | 3,835 | 3,875 | 45,900 | 3,875 |
| 2025-10-14 | 3,770 | 3,870 | 3,730 | 3,815 | 70,200 | 3,815 |
| 2025-10-10 | 3,925 | 3,940 | 3,805 | 3,825 | 52,600 | 3,825 |
| 2025-10-09 | 3,920 | 3,990 | 3,910 | 3,990 | 42,600 | 3,990 |
| 2025-10-08 | 3,940 | 3,985 | 3,900 | 3,910 | 51,400 | 3,910 |
| 2025-10-07 | 3,975 | 3,990 | 3,915 | 3,975 | 50,400 | 3,975 |
| 2025-10-06 | 3,970 | 3,985 | 3,870 | 3,935 | 92,900 | 3,935 |
| 2025-10-03 | 3,835 | 3,925 | 3,795 | 3,830 | 43,300 | 3,830 |
| 2025-10-02 | 3,815 | 3,870 | 3,805 | 3,865 | 68,800 | 3,865 |
| 2025-10-01 | 3,910 | 3,910 | 3,775 | 3,795 | 55,500 | 3,795 |
| 2025-09-30 | 3,910 | 3,965 | 3,895 | 3,920 | 54,400 | 3,920 |
| 2025-09-29 | 4,025 | 4,040 | 3,900 | 3,910 | 35,200 | 3,910 |
| 2025-09-26 | 3,980 | 4,040 | 3,975 | 4,015 | 43,700 | 4,015 |
| 2025-09-25 | 4,010 | 4,030 | 3,990 | 3,995 | 36,900 | 3,995 |
| 2025-09-24 | 3,975 | 4,015 | 3,925 | 4,015 | 62,000 | 4,015 |
| 2025-09-22 | 4,000 | 4,040 | 3,955 | 3,975 | 54,700 | 3,975 |
| 2025-09-19 | 3,940 | 3,975 | 3,890 | 3,975 | 99,600 | 3,975 |
| 2025-09-18 | 3,890 | 3,935 | 3,845 | 3,895 | 66,600 | 3,895 |
| 2025-09-17 | 4,050 | 4,050 | 3,900 | 3,930 | 74,500 | 3,930 |
| 2025-09-16 | 4,005 | 4,105 | 3,955 | 4,080 | 66,300 | 4,080 |
| 2025-09-12 | 4,100 | 4,125 | 3,985 | 4,015 | 89,500 | 4,015 |
| 2025-09-11 | 4,105 | 4,225 | 4,090 | 4,125 | 136,900 | 4,125 |
| 2025-09-10 | 3,995 | 4,180 | 3,980 | 4,125 | 97,100 | 4,125 |
| 2025-09-09 | 3,910 | 4,040 | 3,900 | 4,010 | 118,600 | 4,010 |
| 2025-09-08 | 3,785 | 3,970 | 3,780 | 3,870 | 115,200 | 3,870 |
| 2025-09-05 | 3,675 | 3,780 | 3,640 | 3,760 | 58,500 | 3,760 |
| 2025-09-04 | 3,565 | 3,645 | 3,555 | 3,635 | 50,200 | 3,635 |
| 2025-09-03 | 3,510 | 3,590 | 3,480 | 3,570 | 71,700 | 3,570 |
| 2025-09-02 | 3,600 | 3,600 | 3,485 | 3,505 | 36,100 | 3,505 |
| 2025-09-01 | 3,590 | 3,590 | 3,515 | 3,535 | 48,200 | 3,535 |
| 2025-08-29 | 3,580 | 3,605 | 3,560 | 3,580 | 33,900 | 3,580 |
| 2025-08-28 | 3,545 | 3,560 | 3,515 | 3,545 | 29,700 | 3,545 |
| 2025-08-27 | 3,535 | 3,555 | 3,510 | 3,520 | 44,200 | 3,520 |
| 2025-08-26 | 3,600 | 3,600 | 3,550 | 3,550 | 36,000 | 3,550 |
| 2025-08-25 | 3,615 | 3,635 | 3,555 | 3,570 | 41,500 | 3,570 |
| 2025-08-22 | 3,645 | 3,650 | 3,565 | 3,625 | 34,900 | 3,625 |
| 2025-08-21 | 3,550 | 3,590 | 3,520 | 3,585 | 25,900 | 3,585 |
| 2025-08-20 | 3,570 | 3,570 | 3,505 | 3,540 | 25,200 | 3,540 |
| 2025-08-19 | 3,495 | 3,585 | 3,470 | 3,570 | 53,400 | 3,570 |
| 2025-08-18 | 3,470 | 3,500 | 3,460 | 3,495 | 26,300 | 3,495 |
| 2025-08-15 | 3,460 | 3,465 | 3,435 | 3,460 | 22,600 | 3,460 |
| 2025-08-14 | 3,440 | 3,460 | 3,390 | 3,460 | 36,400 | 3,460 |
| 2025-08-13 | 3,445 | 3,470 | 3,410 | 3,450 | 31,000 | 3,450 |
| 2025-08-12 | 3,495 | 3,495 | 3,380 | 3,425 | 46,800 | 3,425 |
| 2025-08-08 | 3,400 | 3,495 | 3,400 | 3,460 | 51,600 | 3,460 |
| 2025-08-07 | 3,330 | 3,385 | 3,310 | 3,385 | 59,500 | 3,385 |
| 2025-08-06 | 3,345 | 3,390 | 3,225 | 3,335 | 123,900 | 3,335 |
| 2025-08-05 | 3,190 | 3,260 | 3,180 | 3,205 | 67,900 | 3,205 |
| 2025-08-04 | 3,145 | 3,230 | 3,125 | 3,200 | 31,800 | 3,200 |
| 2025-08-01 | 3,155 | 3,235 | 3,155 | 3,215 | 33,300 | 3,215 |
| 2025-07-31 | 3,170 | 3,210 | 3,150 | 3,180 | 36,100 | 3,180 |
| 2025-07-30 | 3,110 | 3,170 | 3,090 | 3,130 | 56,100 | 3,130 |
| 2025-07-29 | 3,045 | 3,115 | 3,045 | 3,105 | 24,200 | 3,105 |
| 2025-07-28 | 3,090 | 3,105 | 3,050 | 3,090 | 29,100 | 3,090 |
| 2025-07-25 | 3,050 | 3,095 | 3,040 | 3,060 | 27,200 | 3,060 |
| 2025-07-24 | 3,065 | 3,115 | 3,050 | 3,060 | 27,500 | 3,060 |
| 2025-07-23 | 3,035 | 3,060 | 3,005 | 3,050 | 29,800 | 3,050 |
| 2025-07-22 | 3,020 | 3,030 | 2,999 | 3,010 | 22,400 | 3,010 |
| 2025-07-18 | 3,020 | 3,035 | 3,000 | 3,000 | 33,200 | 3,000 |
| 2025-07-17 | 2,990 | 3,035 | 2,977 | 3,020 | 24,900 | 3,020 |
| 2025-07-16 | 3,030 | 3,045 | 3,000 | 3,005 | 22,500 | 3,005 |
| 2025-07-15 | 3,010 | 3,030 | 3,000 | 3,030 | 24,600 | 3,030 |
| 2025-07-14 | 3,040 | 3,045 | 3,015 | 3,025 | 24,000 | 3,025 |
| 2025-07-11 | 3,080 | 3,120 | 3,035 | 3,055 | 33,400 | 3,055 |
| 2025-07-10 | 3,065 | 3,080 | 3,030 | 3,070 | 52,700 | 3,070 |
| 2025-07-09 | 3,040 | 3,105 | 3,010 | 3,060 | 38,300 | 3,060 |
| 2025-07-08 | 3,055 | 3,075 | 3,035 | 3,045 | 30,700 | 3,045 |
| 2025-07-07 | 3,055 | 3,055 | 2,995 | 3,035 | 45,800 | 3,035 |
| 2025-07-04 | 3,060 | 3,090 | 3,025 | 3,045 | 34,300 | 3,045 |
| 2025-07-03 | 3,140 | 3,150 | 3,050 | 3,060 | 34,800 | 3,060 |
| 2025-07-02 | 3,095 | 3,145 | 3,055 | 3,140 | 46,200 | 3,140 |
| 2025-07-01 | 3,115 | 3,140 | 3,090 | 3,135 | 49,100 | 3,135 |
| 2025-06-30 | 3,155 | 3,170 | 3,105 | 3,115 | 56,900 | 3,115 |
| 2025-06-27 | 3,140 | 3,140 | 3,090 | 3,130 | 52,700 | 3,130 |
| 2025-06-26 | 3,025 | 3,175 | 3,025 | 3,105 | 77,800 | 3,105 |
| 2025-06-25 | 3,025 | 3,045 | 3,005 | 3,025 | 31,600 | 3,025 |
| 2025-06-24 | 3,100 | 3,100 | 3,045 | 3,055 | 22,400 | 3,055 |
| 2025-06-23 | 3,030 | 3,055 | 3,015 | 3,045 | 37,700 | 3,045 |
| 2025-06-20 | 3,035 | 3,070 | 3,025 | 3,030 | 58,000 | 3,030 |
| 2025-06-19 | 3,065 | 3,065 | 3,025 | 3,040 | 26,200 | 3,040 |
| 2025-06-18 | 3,065 | 3,110 | 3,050 | 3,050 | 50,800 | 3,050 |
| 2025-06-17 | 2,970 | 3,085 | 2,957 | 3,065 | 57,600 | 3,065 |
| 2025-06-16 | 2,993 | 2,996 | 2,961 | 2,995 | 22,400 | 2,995 |
| 2025-06-13 | 3,000 | 3,000 | 2,960 | 2,975 | 42,300 | 2,975 |
| 2025-06-12 | 3,000 | 3,020 | 2,963 | 3,000 | 31,000 | 3,000 |
| 2025-06-11 | 3,025 | 3,025 | 2,957 | 2,983 | 38,500 | 2,983 |
| 2025-06-10 | 3,025 | 3,040 | 2,978 | 3,000 | 52,600 | 3,000 |
| 2025-06-09 | 2,981 | 3,050 | 2,974 | 3,015 | 60,900 | 3,015 |
| 2025-06-06 | 2,968 | 2,995 | 2,942 | 2,979 | 46,700 | 2,979 |
| 2025-06-05 | 2,980 | 3,020 | 2,915 | 2,944 | 80,000 | 2,944 |
| 2025-06-04 | 2,950 | 2,999 | 2,935 | 2,955 | 71,900 | 2,955 |
| 2025-06-03 | 2,904 | 2,929 | 2,886 | 2,906 | 61,100 | 2,906 |
| 2025-06-02 | 2,854 | 2,894 | 2,854 | 2,865 | 53,700 | 2,865 |
| 2025-05-30 | 2,811 | 2,875 | 2,810 | 2,830 | 55,000 | 2,830 |
| 2025-05-29 | 2,850 | 2,890 | 2,806 | 2,837 | 71,600 | 2,837 |
| 2025-05-28 | 2,704 | 2,874 | 2,667 | 2,857 | 161,200 | 2,857 |
| 2025-05-27 | 2,672 | 2,699 | 2,656 | 2,664 | 43,300 | 2,664 |
| 2025-05-26 | 2,681 | 2,690 | 2,635 | 2,639 | 27,800 | 2,639 |
| 2025-05-23 | 2,673 | 2,706 | 2,665 | 2,670 | 36,300 | 2,670 |
| 2025-05-22 | 2,669 | 2,703 | 2,656 | 2,662 | 23,800 | 2,662 |
| 2025-05-21 | 2,718 | 2,734 | 2,691 | 2,706 | 38,300 | 2,706 |
| 2025-05-20 | 2,719 | 2,745 | 2,708 | 2,717 | 39,000 | 2,717 |
| 2025-05-19 | 2,714 | 2,756 | 2,713 | 2,738 | 79,600 | 2,738 |
| 2025-05-16 | 2,656 | 2,708 | 2,623 | 2,687 | 50,500 | 2,687 |
| 2025-05-15 | 2,650 | 2,689 | 2,616 | 2,656 | 62,900 | 2,656 |
| 2025-05-14 | 2,607 | 2,700 | 2,569 | 2,667 | 107,000 | 2,667 |
| 2025-05-13 | 2,655 | 2,655 | 2,540 | 2,608 | 105,400 | 2,608 |
| 2025-05-12 | 2,547 | 2,678 | 2,527 | 2,670 | 140,500 | 2,670 |
| 2025-05-09 | 2,470 | 2,703 | 2,467 | 2,547 | 297,600 | 2,547 |
| 2025-05-08 | 2,495 | 2,630 | 2,444 | 2,592 | 221,200 | 2,592 |
| 2025-05-07 | 2,459 | 2,517 | 2,439 | 2,472 | 108,200 | 2,472 |
| 2025-05-02 | 2,458 | 2,489 | 2,437 | 2,479 | 35,400 | 2,479 |
| 2025-05-01 | 2,465 | 2,465 | 2,414 | 2,453 | 47,200 | 2,453 |
| 2025-04-30 | 2,426 | 2,460 | 2,401 | 2,440 | 44,800 | 2,440 |
| 2025-04-28 | 2,415 | 2,431 | 2,384 | 2,431 | 134,600 | 2,431 |
| 2025-04-25 | 2,380 | 2,412 | 2,370 | 2,393 | 35,400 | 2,393 |
| 2025-04-24 | 2,383 | 2,403 | 2,367 | 2,375 | 29,100 | 2,375 |
| 2025-04-23 | 2,370 | 2,394 | 2,365 | 2,378 | 45,500 | 2,378 |
| 2025-04-22 | 2,357 | 2,384 | 2,352 | 2,366 | 39,800 | 2,366 |
| 2025-04-21 | 2,350 | 2,382 | 2,329 | 2,341 | 26,600 | 2,341 |
| 2025-04-18 | 2,347 | 2,393 | 2,331 | 2,390 | 34,700 | 2,390 |
| 2025-04-17 | 2,307 | 2,326 | 2,290 | 2,320 | 19,300 | 2,320 |
| 2025-04-16 | 2,311 | 2,328 | 2,290 | 2,299 | 32,300 | 2,299 |
| 2025-04-15 | 2,230 | 2,314 | 2,220 | 2,305 | 65,600 | 2,305 |
| 2025-04-14 | 2,255 | 2,265 | 2,203 | 2,204 | 70,700 | 2,204 |
| 2025-04-11 | 2,133 | 2,240 | 2,107 | 2,230 | 92,300 | 2,230 |
| 2025-04-10 | 2,300 | 2,307 | 2,242 | 2,283 | 106,800 | 2,283 |
| 2025-04-09 | 2,159 | 2,173 | 2,112 | 2,139 | 124,500 | 2,139 |
| 2025-04-08 | 2,188 | 2,245 | 2,146 | 2,209 | 154,300 | 2,209 |
| 2025-04-07 | 2,053 | 2,168 | 2,030 | 2,103 | 153,600 | 2,103 |
| 2025-04-04 | 2,302 | 2,302 | 2,195 | 2,253 | 127,900 | 2,253 |
| 2025-04-03 | 2,399 | 2,436 | 2,358 | 2,381 | 117,700 | 2,381 |
| 2025-04-02 | 2,505 | 2,537 | 2,490 | 2,520 | 49,600 | 2,520 |
| 2025-04-01 | 2,530 | 2,545 | 2,506 | 2,525 | 47,900 | 2,525 |
| 2025-03-31 | 2,550 | 2,563 | 2,491 | 2,516 | 102,200 | 2,516 |
| 2025-03-28 | 2,576 | 2,648 | 2,569 | 2,595 | 64,200 | 2,595 |
| 2025-03-27 | 2,525 | 2,601 | 2,511 | 2,601 | 71,500 | 2,601 |
| 2025-03-26 | 2,536 | 2,558 | 2,513 | 2,541 | 52,500 | 2,541 |
| 2025-03-25 | 2,546 | 2,546 | 2,505 | 2,528 | 29,700 | 2,528 |
| 2025-03-24 | 2,561 | 2,585 | 2,503 | 2,510 | 55,900 | 2,510 |
| 2025-03-21 | 2,511 | 2,552 | 2,510 | 2,531 | 31,100 | 2,531 |
| 2025-03-19 | 2,521 | 2,549 | 2,509 | 2,509 | 41,100 | 2,509 |
| 2025-03-18 | 2,542 | 2,546 | 2,503 | 2,503 | 36,300 | 2,503 |
| 2025-03-17 | 2,510 | 2,549 | 2,497 | 2,540 | 29,700 | 2,540 |
| 2025-03-14 | 2,460 | 2,504 | 2,450 | 2,484 | 34,400 | 2,484 |
| 2025-03-13 | 2,516 | 2,519 | 2,471 | 2,479 | 26,800 | 2,479 |
| 2025-03-12 | 2,454 | 2,500 | 2,415 | 2,493 | 44,300 | 2,493 |
| 2025-03-11 | 2,545 | 2,545 | 2,444 | 2,470 | 76,600 | 2,470 |
| 2025-03-10 | 2,592 | 2,621 | 2,576 | 2,580 | 33,600 | 2,580 |
| 2025-03-07 | 2,567 | 2,597 | 2,510 | 2,573 | 50,300 | 2,573 |
| 2025-03-06 | 2,605 | 2,614 | 2,558 | 2,583 | 41,900 | 2,583 |
| 2025-03-05 | 2,534 | 2,676 | 2,526 | 2,579 | 161,300 | 2,579 |
| 2025-03-04 | 2,520 | 2,540 | 2,498 | 2,510 | 51,500 | 2,510 |
| 2025-03-03 | 2,483 | 2,564 | 2,483 | 2,550 | 46,100 | 2,550 |
| 2025-02-28 | 2,491 | 2,517 | 2,468 | 2,491 | 58,400 | 2,491 |
| 2025-02-27 | 2,525 | 2,525 | 2,478 | 2,515 | 48,900 | 2,515 |
| 2025-02-26 | 2,416 | 2,531 | 2,416 | 2,531 | 66,400 | 2,531 |
| 2025-02-25 | 2,450 | 2,470 | 2,401 | 2,436 | 65,400 | 2,436 |
| 2025-02-21 | 2,524 | 2,525 | 2,421 | 2,439 | 109,400 | 2,439 |
| 2025-02-20 | 2,537 | 2,559 | 2,513 | 2,537 | 44,600 | 2,537 |
| 2025-02-19 | 2,547 | 2,547 | 2,507 | 2,537 | 38,600 | 2,537 |
| 2025-02-18 | 2,540 | 2,559 | 2,506 | 2,541 | 49,400 | 2,541 |
| 2025-02-17 | 2,590 | 2,606 | 2,569 | 2,582 | 43,600 | 2,582 |
| 2025-02-14 | 2,620 | 2,645 | 2,568 | 2,580 | 86,100 | 2,580 |
| 2025-02-13 | 2,650 | 2,670 | 2,560 | 2,644 | 102,200 | 2,644 |
| 2025-02-12 | 2,570 | 2,610 | 2,566 | 2,610 | 89,500 | 2,610 |
| 2025-02-10 | 2,470 | 2,569 | 2,456 | 2,569 | 146,700 | 2,569 |
| 2025-02-07 | 2,306 | 2,523 | 2,266 | 2,474 | 524,000 | 2,474 |
| 2025-02-06 | 2,497 | 2,569 | 2,477 | 2,556 | 133,400 | 2,556 |
| 2025-02-05 | 2,431 | 2,464 | 2,425 | 2,447 | 39,300 | 2,447 |
| 2025-02-04 | 2,504 | 2,511 | 2,440 | 2,442 | 35,700 | 2,442 |
| 2025-02-03 | 2,484 | 2,517 | 2,449 | 2,466 | 47,700 | 2,466 |
| 2025-01-31 | 2,475 | 2,506 | 2,449 | 2,472 | 31,800 | 2,472 |
| 2025-01-30 | 2,444 | 2,478 | 2,428 | 2,475 | 37,000 | 2,475 |
| 2025-01-29 | 2,538 | 2,538 | 2,464 | 2,466 | 32,800 | 2,466 |
| 2025-01-28 | 2,475 | 2,528 | 2,475 | 2,512 | 41,000 | 2,512 |
| 2025-01-27 | 2,498 | 2,504 | 2,464 | 2,469 | 35,700 | 2,469 |
| 2025-01-24 | 2,564 | 2,564 | 2,489 | 2,498 | 58,500 | 2,498 |
| 2025-01-23 | 2,529 | 2,566 | 2,513 | 2,542 | 48,100 | 2,542 |
| 2025-01-22 | 2,455 | 2,546 | 2,453 | 2,529 | 54,700 | 2,529 |
| 2025-01-21 | 2,480 | 2,488 | 2,426 | 2,443 | 30,800 | 2,443 |
| 2025-01-20 | 2,424 | 2,473 | 2,424 | 2,452 | 33,700 | 2,452 |
| 2025-01-17 | 2,378 | 2,412 | 2,362 | 2,398 | 33,800 | 2,398 |
| 2025-01-16 | 2,370 | 2,416 | 2,370 | 2,396 | 53,600 | 2,396 |
| 2025-01-15 | 2,360 | 2,414 | 2,339 | 2,392 | 60,100 | 2,392 |
| 2025-01-14 | 2,379 | 2,413 | 2,360 | 2,366 | 40,400 | 2,366 |
| 2025-01-10 | 2,385 | 2,441 | 2,369 | 2,416 | 33,300 | 2,416 |
| 2025-01-09 | 2,520 | 2,520 | 2,414 | 2,423 | 63,600 | 2,423 |
| 2025-01-08 | 2,513 | 2,522 | 2,489 | 2,498 | 36,200 | 2,498 |
| 2025-01-07 | 2,550 | 2,552 | 2,498 | 2,508 | 46,800 | 2,508 |
| 2025-01-06 | 2,613 | 2,628 | 2,496 | 2,550 | 87,900 | 2,550 |
分割・併合履歴 ： [1990-03-27]1株→1.1株