6785 (株)鈴木 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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 2,425 | 2,432 | 2,405 | 2,410 | 41,800 | 2,410 |
| 2025-12-29 | 2,404 | 2,426 | 2,390 | 2,416 | 74,500 | 2,416 |
| 2025-12-26 | 2,434 | 2,442 | 2,419 | 2,440 | 59,900 | 2,440 |
| 2025-12-25 | 2,401 | 2,423 | 2,400 | 2,411 | 32,800 | 2,411 |
| 2025-12-24 | 2,423 | 2,425 | 2,385 | 2,391 | 46,900 | 2,391 |
| 2025-12-23 | 2,397 | 2,430 | 2,390 | 2,424 | 70,000 | 2,424 |
| 2025-12-22 | 2,386 | 2,395 | 2,358 | 2,395 | 84,100 | 2,395 |
| 2025-12-19 | 2,328 | 2,347 | 2,310 | 2,344 | 61,400 | 2,344 |
| 2025-12-18 | 2,340 | 2,348 | 2,315 | 2,328 | 60,900 | 2,328 |
| 2025-12-17 | 2,340 | 2,348 | 2,299 | 2,348 | 60,200 | 2,348 |
| 2025-12-16 | 2,372 | 2,380 | 2,317 | 2,330 | 74,400 | 2,330 |
| 2025-12-15 | 2,368 | 2,395 | 2,348 | 2,395 | 43,900 | 2,395 |
| 2025-12-12 | 2,385 | 2,385 | 2,342 | 2,369 | 79,900 | 2,369 |
| 2025-12-11 | 2,409 | 2,409 | 2,342 | 2,351 | 69,600 | 2,351 |
| 2025-12-10 | 2,419 | 2,419 | 2,371 | 2,387 | 61,200 | 2,387 |
| 2025-12-09 | 2,393 | 2,410 | 2,371 | 2,397 | 88,000 | 2,397 |
| 2025-12-08 | 2,407 | 2,436 | 2,372 | 2,413 | 175,200 | 2,413 |
| 2025-12-05 | 2,340 | 2,340 | 2,299 | 2,307 | 50,100 | 2,307 |
| 2025-12-04 | 2,339 | 2,365 | 2,319 | 2,334 | 97,100 | 2,334 |
| 2025-12-03 | 2,261 | 2,334 | 2,260 | 2,328 | 89,600 | 2,328 |
| 2025-12-02 | 2,305 | 2,305 | 2,261 | 2,274 | 47,100 | 2,274 |
| 2025-12-01 | 2,344 | 2,354 | 2,290 | 2,306 | 49,600 | 2,306 |
| 2025-11-28 | 2,327 | 2,335 | 2,303 | 2,323 | 38,400 | 2,323 |
| 2025-11-27 | 2,278 | 2,330 | 2,275 | 2,323 | 56,700 | 2,323 |
| 2025-11-26 | 2,280 | 2,296 | 2,266 | 2,272 | 29,500 | 2,272 |
| 2025-11-25 | 2,285 | 2,297 | 2,270 | 2,283 | 43,700 | 2,283 |
| 2025-11-21 | 2,241 | 2,275 | 2,220 | 2,275 | 60,100 | 2,275 |
| 2025-11-20 | 2,237 | 2,277 | 2,228 | 2,255 | 67,500 | 2,255 |
| 2025-11-19 | 2,197 | 2,213 | 2,135 | 2,213 | 101,300 | 2,213 |
| 2025-11-18 | 2,251 | 2,251 | 2,181 | 2,197 | 69,200 | 2,197 |
| 2025-11-17 | 2,245 | 2,275 | 2,224 | 2,258 | 115,700 | 2,258 |
| 2025-11-14 | 2,176 | 2,237 | 2,157 | 2,237 | 118,800 | 2,237 |
| 2025-11-13 | 2,200 | 2,200 | 2,124 | 2,135 | 62,100 | 2,135 |
| 2025-11-12 | 2,168 | 2,197 | 2,156 | 2,188 | 35,000 | 2,188 |
| 2025-11-11 | 2,158 | 2,158 | 2,121 | 2,158 | 45,400 | 2,158 |
| 2025-11-10 | 2,131 | 2,142 | 2,119 | 2,142 | 37,400 | 2,142 |
| 2025-11-07 | 2,100 | 2,117 | 2,098 | 2,110 | 57,700 | 2,110 |
| 2025-11-06 | 2,114 | 2,150 | 2,114 | 2,126 | 32,700 | 2,126 |
| 2025-11-05 | 2,140 | 2,140 | 2,046 | 2,104 | 66,600 | 2,104 |
| 2025-11-04 | 2,150 | 2,178 | 2,139 | 2,153 | 40,800 | 2,153 |
| 2025-10-31 | 2,163 | 2,163 | 2,124 | 2,159 | 42,000 | 2,159 |
| 2025-10-30 | 2,166 | 2,184 | 2,148 | 2,148 | 49,500 | 2,148 |
| 2025-10-29 | 2,200 | 2,206 | 2,162 | 2,162 | 43,400 | 2,162 |
| 2025-10-28 | 2,271 | 2,271 | 2,200 | 2,200 | 60,100 | 2,200 |
| 2025-10-27 | 2,260 | 2,285 | 2,246 | 2,285 | 48,400 | 2,285 |
| 2025-10-24 | 2,208 | 2,243 | 2,208 | 2,242 | 42,600 | 2,242 |
| 2025-10-23 | 2,162 | 2,198 | 2,157 | 2,185 | 32,600 | 2,185 |
| 2025-10-22 | 2,157 | 2,182 | 2,148 | 2,174 | 38,600 | 2,174 |
| 2025-10-21 | 2,185 | 2,193 | 2,159 | 2,160 | 67,900 | 2,160 |
| 2025-10-20 | 2,153 | 2,193 | 2,132 | 2,168 | 55,400 | 2,168 |
| 2025-10-17 | 2,132 | 2,161 | 2,122 | 2,128 | 38,500 | 2,128 |
| 2025-10-16 | 2,140 | 2,171 | 2,137 | 2,166 | 53,800 | 2,166 |
| 2025-10-15 | 2,129 | 2,130 | 2,107 | 2,120 | 39,100 | 2,120 |
| 2025-10-14 | 2,100 | 2,132 | 2,078 | 2,098 | 91,700 | 2,098 |
| 2025-10-10 | 2,203 | 2,204 | 2,132 | 2,140 | 75,300 | 2,140 |
| 2025-10-09 | 2,245 | 2,250 | 2,220 | 2,232 | 44,600 | 2,232 |
| 2025-10-08 | 2,231 | 2,249 | 2,227 | 2,231 | 48,100 | 2,231 |
| 2025-10-07 | 2,233 | 2,252 | 2,230 | 2,240 | 54,600 | 2,240 |
| 2025-10-06 | 2,247 | 2,257 | 2,223 | 2,232 | 75,200 | 2,232 |
| 2025-10-03 | 2,128 | 2,193 | 2,128 | 2,191 | 56,400 | 2,191 |
| 2025-10-02 | 2,087 | 2,150 | 2,085 | 2,149 | 89,800 | 2,149 |
| 2025-10-01 | 2,169 | 2,177 | 2,090 | 2,102 | 103,000 | 2,102 |
| 2025-09-30 | 2,201 | 2,208 | 2,163 | 2,187 | 62,100 | 2,187 |
| 2025-09-29 | 2,236 | 2,236 | 2,206 | 2,211 | 58,000 | 2,211 |
| 2025-09-26 | 2,249 | 2,250 | 2,222 | 2,236 | 64,300 | 2,236 |
| 2025-09-25 | 2,220 | 2,239 | 2,215 | 2,236 | 37,200 | 2,236 |
| 2025-09-24 | 2,208 | 2,221 | 2,187 | 2,221 | 57,800 | 2,221 |
| 2025-09-22 | 2,218 | 2,235 | 2,193 | 2,208 | 51,200 | 2,208 |
| 2025-09-19 | 2,235 | 2,239 | 2,197 | 2,222 | 61,300 | 2,222 |
| 2025-09-18 | 2,184 | 2,225 | 2,171 | 2,217 | 60,700 | 2,217 |
| 2025-09-17 | 2,203 | 2,208 | 2,178 | 2,184 | 57,400 | 2,184 |
| 2025-09-16 | 2,185 | 2,213 | 2,180 | 2,213 | 46,200 | 2,213 |
| 2025-09-12 | 2,190 | 2,207 | 2,169 | 2,180 | 74,800 | 2,180 |
| 2025-09-11 | 2,146 | 2,172 | 2,131 | 2,169 | 64,600 | 2,169 |
| 2025-09-10 | 2,125 | 2,130 | 2,115 | 2,130 | 29,500 | 2,130 |
| 2025-09-09 | 2,137 | 2,151 | 2,108 | 2,118 | 51,500 | 2,118 |
| 2025-09-08 | 2,091 | 2,120 | 2,086 | 2,119 | 56,800 | 2,119 |
| 2025-09-05 | 2,067 | 2,094 | 2,067 | 2,088 | 40,500 | 2,088 |
| 2025-09-04 | 2,060 | 2,070 | 2,050 | 2,067 | 40,900 | 2,067 |
| 2025-09-03 | 2,047 | 2,098 | 2,038 | 2,059 | 52,600 | 2,059 |
| 2025-09-02 | 2,077 | 2,083 | 2,050 | 2,051 | 44,900 | 2,051 |
| 2025-09-01 | 2,096 | 2,111 | 2,074 | 2,079 | 69,900 | 2,079 |
| 2025-08-29 | 2,120 | 2,154 | 2,120 | 2,137 | 46,300 | 2,137 |
| 2025-08-28 | 2,092 | 2,133 | 2,085 | 2,132 | 58,100 | 2,132 |
| 2025-08-27 | 2,108 | 2,119 | 2,091 | 2,092 | 56,200 | 2,092 |
| 2025-08-26 | 2,130 | 2,132 | 2,098 | 2,106 | 62,500 | 2,106 |
| 2025-08-25 | 2,125 | 2,162 | 2,125 | 2,135 | 112,700 | 2,135 |
| 2025-08-22 | 2,104 | 2,120 | 2,077 | 2,120 | 97,300 | 2,120 |
| 2025-08-21 | 2,077 | 2,104 | 2,069 | 2,094 | 92,300 | 2,094 |
| 2025-08-20 | 2,051 | 2,085 | 2,037 | 2,072 | 74,100 | 2,072 |
| 2025-08-19 | 2,047 | 2,060 | 2,039 | 2,052 | 67,200 | 2,052 |
| 2025-08-18 | 2,057 | 2,079 | 2,043 | 2,047 | 101,600 | 2,047 |
| 2025-08-15 | 1,982 | 2,038 | 1,971 | 2,038 | 108,600 | 2,038 |
| 2025-08-14 | 1,988 | 2,001 | 1,971 | 1,977 | 66,500 | 1,977 |
| 2025-08-13 | 1,975 | 2,010 | 1,960 | 1,988 | 172,100 | 1,988 |
| 2025-08-12 | 1,933 | 1,974 | 1,919 | 1,971 | 279,200 | 1,971 |
| 2025-08-08 | 1,876 | 1,889 | 1,854 | 1,861 | 123,200 | 1,861 |
| 2025-08-07 | 1,866 | 1,872 | 1,854 | 1,872 | 45,900 | 1,872 |
| 2025-08-06 | 1,850 | 1,870 | 1,850 | 1,870 | 40,300 | 1,870 |
| 2025-08-05 | 1,847 | 1,860 | 1,835 | 1,850 | 54,700 | 1,850 |
| 2025-08-04 | 1,839 | 1,852 | 1,833 | 1,848 | 56,500 | 1,848 |
| 2025-08-01 | 1,839 | 1,875 | 1,839 | 1,871 | 49,300 | 1,871 |
| 2025-07-31 | 1,825 | 1,855 | 1,825 | 1,855 | 56,200 | 1,855 |
| 2025-07-30 | 1,824 | 1,835 | 1,813 | 1,825 | 56,100 | 1,825 |
| 2025-07-29 | 1,823 | 1,838 | 1,819 | 1,827 | 51,500 | 1,827 |
| 2025-07-28 | 1,829 | 1,832 | 1,818 | 1,829 | 62,000 | 1,829 |
| 2025-07-25 | 1,837 | 1,837 | 1,810 | 1,820 | 70,500 | 1,820 |
| 2025-07-24 | 1,830 | 1,855 | 1,820 | 1,840 | 127,300 | 1,840 |
| 2025-07-23 | 1,795 | 1,820 | 1,785 | 1,820 | 134,300 | 1,820 |
| 2025-07-22 | 1,772 | 1,798 | 1,770 | 1,781 | 65,900 | 1,781 |
| 2025-07-18 | 1,775 | 1,790 | 1,766 | 1,772 | 52,700 | 1,772 |
| 2025-07-17 | 1,771 | 1,783 | 1,751 | 1,779 | 52,000 | 1,779 |
| 2025-07-16 | 1,789 | 1,789 | 1,762 | 1,767 | 35,400 | 1,767 |
| 2025-07-15 | 1,755 | 1,789 | 1,753 | 1,789 | 76,800 | 1,789 |
| 2025-07-14 | 1,755 | 1,771 | 1,755 | 1,759 | 49,100 | 1,759 |
| 2025-07-11 | 1,760 | 1,777 | 1,751 | 1,760 | 48,300 | 1,760 |
| 2025-07-10 | 1,759 | 1,765 | 1,743 | 1,757 | 54,000 | 1,757 |
| 2025-07-09 | 1,775 | 1,784 | 1,755 | 1,759 | 68,800 | 1,759 |
| 2025-07-08 | 1,743 | 1,775 | 1,743 | 1,765 | 57,400 | 1,765 |
| 2025-07-07 | 1,761 | 1,761 | 1,738 | 1,744 | 55,600 | 1,744 |
| 2025-07-04 | 1,760 | 1,770 | 1,755 | 1,760 | 51,300 | 1,760 |
| 2025-07-03 | 1,755 | 1,773 | 1,755 | 1,756 | 40,800 | 1,756 |
| 2025-07-02 | 1,746 | 1,801 | 1,746 | 1,758 | 138,400 | 1,758 |
| 2025-07-01 | 1,759 | 1,762 | 1,742 | 1,755 | 56,100 | 1,755 |
| 2025-06-30 | 1,755 | 1,779 | 1,755 | 1,763 | 100,400 | 1,763 |
| 2025-06-27 | 1,734 | 1,768 | 1,727 | 1,754 | 225,700 | 1,754 |
| 2025-06-26 | 1,802 | 1,810 | 1,781 | 1,783 | 216,000 | 1,783 |
| 2025-06-25 | 1,780 | 1,800 | 1,762 | 1,798 | 114,800 | 1,798 |
| 2025-06-24 | 1,790 | 1,802 | 1,773 | 1,779 | 107,400 | 1,779 |
| 2025-06-23 | 1,771 | 1,791 | 1,762 | 1,777 | 125,600 | 1,777 |
| 2025-06-20 | 1,800 | 1,806 | 1,772 | 1,772 | 137,700 | 1,772 |
| 2025-06-19 | 1,780 | 1,815 | 1,768 | 1,807 | 103,800 | 1,807 |
| 2025-06-18 | 1,778 | 1,788 | 1,756 | 1,779 | 177,100 | 1,779 |
| 2025-06-17 | 1,753 | 1,780 | 1,745 | 1,779 | 77,700 | 1,779 |
| 2025-06-16 | 1,732 | 1,757 | 1,731 | 1,751 | 95,800 | 1,751 |
| 2025-06-13 | 1,742 | 1,742 | 1,705 | 1,711 | 93,200 | 1,711 |
| 2025-06-12 | 1,731 | 1,743 | 1,722 | 1,741 | 55,200 | 1,741 |
| 2025-06-11 | 1,727 | 1,736 | 1,724 | 1,732 | 31,200 | 1,732 |
| 2025-06-10 | 1,728 | 1,743 | 1,725 | 1,725 | 37,700 | 1,725 |
| 2025-06-09 | 1,751 | 1,751 | 1,721 | 1,723 | 47,300 | 1,723 |
| 2025-06-06 | 1,732 | 1,749 | 1,720 | 1,736 | 42,800 | 1,736 |
| 2025-06-05 | 1,735 | 1,738 | 1,715 | 1,729 | 45,700 | 1,729 |
| 2025-06-04 | 1,731 | 1,743 | 1,731 | 1,735 | 39,800 | 1,735 |
| 2025-06-03 | 1,746 | 1,746 | 1,722 | 1,727 | 44,400 | 1,727 |
| 2025-06-02 | 1,750 | 1,750 | 1,730 | 1,742 | 68,500 | 1,742 |
| 2025-05-30 | 1,751 | 1,768 | 1,748 | 1,751 | 48,000 | 1,751 |
| 2025-05-29 | 1,751 | 1,762 | 1,748 | 1,761 | 38,000 | 1,761 |
| 2025-05-28 | 1,765 | 1,769 | 1,742 | 1,751 | 51,800 | 1,751 |
| 2025-05-27 | 1,732 | 1,756 | 1,724 | 1,756 | 67,500 | 1,756 |
| 2025-05-26 | 1,704 | 1,718 | 1,695 | 1,718 | 45,800 | 1,718 |
| 2025-05-23 | 1,708 | 1,716 | 1,696 | 1,704 | 40,400 | 1,704 |
| 2025-05-22 | 1,685 | 1,701 | 1,673 | 1,696 | 59,400 | 1,696 |
| 2025-05-21 | 1,709 | 1,719 | 1,698 | 1,701 | 48,500 | 1,701 |
| 2025-05-20 | 1,710 | 1,735 | 1,700 | 1,708 | 101,600 | 1,708 |
| 2025-05-19 | 1,701 | 1,720 | 1,689 | 1,710 | 75,300 | 1,710 |
| 2025-05-16 | 1,686 | 1,713 | 1,680 | 1,700 | 71,800 | 1,700 |
| 2025-05-15 | 1,716 | 1,726 | 1,656 | 1,681 | 210,900 | 1,681 |
| 2025-05-14 | 1,642 | 1,642 | 1,605 | 1,623 | 81,400 | 1,623 |
| 2025-05-13 | 1,660 | 1,660 | 1,634 | 1,641 | 45,600 | 1,641 |
| 2025-05-12 | 1,617 | 1,643 | 1,615 | 1,642 | 60,000 | 1,642 |
| 2025-05-09 | 1,608 | 1,620 | 1,605 | 1,606 | 34,700 | 1,606 |
| 2025-05-08 | 1,610 | 1,615 | 1,583 | 1,591 | 46,500 | 1,591 |
| 2025-05-07 | 1,603 | 1,620 | 1,603 | 1,603 | 41,200 | 1,603 |
| 2025-05-02 | 1,604 | 1,614 | 1,590 | 1,595 | 48,900 | 1,595 |
| 2025-05-01 | 1,611 | 1,614 | 1,593 | 1,599 | 47,400 | 1,599 |
| 2025-04-30 | 1,620 | 1,621 | 1,596 | 1,613 | 61,300 | 1,613 |
| 2025-04-28 | 1,600 | 1,624 | 1,592 | 1,602 | 101,400 | 1,602 |
| 2025-04-25 | 1,550 | 1,598 | 1,550 | 1,589 | 75,000 | 1,589 |
| 2025-04-24 | 1,542 | 1,566 | 1,519 | 1,543 | 133,600 | 1,543 |
| 2025-04-23 | 1,540 | 1,541 | 1,517 | 1,538 | 74,100 | 1,538 |
| 2025-04-22 | 1,510 | 1,533 | 1,498 | 1,507 | 65,300 | 1,507 |
| 2025-04-21 | 1,538 | 1,538 | 1,496 | 1,519 | 97,800 | 1,519 |
| 2025-04-18 | 1,516 | 1,538 | 1,515 | 1,532 | 40,500 | 1,532 |
| 2025-04-17 | 1,489 | 1,510 | 1,480 | 1,500 | 43,900 | 1,500 |
| 2025-04-16 | 1,501 | 1,501 | 1,470 | 1,479 | 66,700 | 1,479 |
| 2025-04-15 | 1,493 | 1,505 | 1,481 | 1,486 | 58,100 | 1,486 |
| 2025-04-14 | 1,478 | 1,496 | 1,464 | 1,492 | 77,700 | 1,492 |
| 2025-04-11 | 1,401 | 1,462 | 1,380 | 1,456 | 81,900 | 1,456 |
| 2025-04-10 | 1,498 | 1,498 | 1,442 | 1,455 | 81,500 | 1,455 |
| 2025-04-09 | 1,412 | 1,417 | 1,335 | 1,356 | 130,300 | 1,356 |
| 2025-04-08 | 1,460 | 1,493 | 1,422 | 1,442 | 129,500 | 1,442 |
| 2025-04-07 | 1,294 | 1,379 | 1,289 | 1,351 | 177,300 | 1,351 |
| 2025-04-04 | 1,528 | 1,542 | 1,432 | 1,468 | 212,400 | 1,468 |
| 2025-04-03 | 1,566 | 1,620 | 1,566 | 1,597 | 123,900 | 1,597 |
| 2025-04-02 | 1,673 | 1,689 | 1,643 | 1,646 | 52,700 | 1,646 |
| 2025-04-01 | 1,701 | 1,704 | 1,673 | 1,673 | 65,300 | 1,673 |
| 2025-03-31 | 1,741 | 1,741 | 1,684 | 1,684 | 89,000 | 1,684 |
| 2025-03-28 | 1,747 | 1,772 | 1,736 | 1,756 | 85,300 | 1,756 |
| 2025-03-27 | 1,733 | 1,749 | 1,711 | 1,737 | 80,700 | 1,737 |
| 2025-03-26 | 1,740 | 1,750 | 1,726 | 1,749 | 46,500 | 1,749 |
| 2025-03-25 | 1,760 | 1,760 | 1,731 | 1,734 | 42,600 | 1,734 |
| 2025-03-24 | 1,750 | 1,760 | 1,723 | 1,735 | 42,900 | 1,735 |
| 2025-03-21 | 1,723 | 1,744 | 1,717 | 1,723 | 47,800 | 1,723 |
| 2025-03-19 | 1,723 | 1,734 | 1,706 | 1,723 | 64,400 | 1,723 |
| 2025-03-18 | 1,687 | 1,714 | 1,686 | 1,711 | 50,200 | 1,711 |
| 2025-03-17 | 1,700 | 1,705 | 1,682 | 1,682 | 41,300 | 1,682 |
| 2025-03-14 | 1,655 | 1,685 | 1,655 | 1,681 | 36,700 | 1,681 |
| 2025-03-13 | 1,685 | 1,706 | 1,659 | 1,673 | 57,400 | 1,673 |
| 2025-03-12 | 1,636 | 1,686 | 1,636 | 1,678 | 39,500 | 1,678 |
| 2025-03-11 | 1,649 | 1,653 | 1,628 | 1,653 | 95,600 | 1,653 |
| 2025-03-10 | 1,695 | 1,695 | 1,665 | 1,671 | 36,200 | 1,671 |
| 2025-03-07 | 1,654 | 1,692 | 1,639 | 1,692 | 55,900 | 1,692 |
| 2025-03-06 | 1,671 | 1,691 | 1,671 | 1,681 | 33,800 | 1,681 |
| 2025-03-05 | 1,657 | 1,682 | 1,657 | 1,664 | 49,700 | 1,664 |
| 2025-03-04 | 1,680 | 1,680 | 1,647 | 1,654 | 47,800 | 1,654 |
| 2025-03-03 | 1,655 | 1,697 | 1,648 | 1,685 | 77,400 | 1,685 |
| 2025-02-28 | 1,662 | 1,677 | 1,630 | 1,640 | 77,400 | 1,640 |
| 2025-02-27 | 1,672 | 1,681 | 1,672 | 1,674 | 25,900 | 1,674 |
| 2025-02-26 | 1,690 | 1,690 | 1,651 | 1,671 | 60,800 | 1,671 |
| 2025-02-25 | 1,635 | 1,697 | 1,632 | 1,691 | 85,600 | 1,691 |
| 2025-02-21 | 1,688 | 1,689 | 1,635 | 1,643 | 166,200 | 1,643 |
| 2025-02-20 | 1,691 | 1,709 | 1,680 | 1,706 | 74,100 | 1,706 |
| 2025-02-19 | 1,760 | 1,760 | 1,692 | 1,692 | 115,200 | 1,692 |
| 2025-02-18 | 1,755 | 1,770 | 1,741 | 1,760 | 36,400 | 1,760 |
| 2025-02-17 | 1,772 | 1,783 | 1,743 | 1,746 | 53,700 | 1,746 |
| 2025-02-14 | 1,800 | 1,805 | 1,760 | 1,760 | 64,200 | 1,760 |
| 2025-02-13 | 1,868 | 1,870 | 1,800 | 1,800 | 92,400 | 1,800 |
| 2025-02-12 | 1,818 | 1,904 | 1,766 | 1,853 | 359,200 | 1,853 |
| 2025-02-10 | 1,729 | 1,732 | 1,691 | 1,732 | 95,100 | 1,732 |
| 2025-02-07 | 1,712 | 1,724 | 1,705 | 1,715 | 45,500 | 1,715 |
| 2025-02-06 | 1,726 | 1,733 | 1,703 | 1,712 | 40,700 | 1,712 |
| 2025-02-05 | 1,713 | 1,724 | 1,703 | 1,714 | 40,100 | 1,714 |
| 2025-02-04 | 1,725 | 1,728 | 1,701 | 1,701 | 44,000 | 1,701 |
| 2025-02-03 | 1,749 | 1,749 | 1,702 | 1,702 | 89,500 | 1,702 |
| 2025-01-31 | 1,768 | 1,768 | 1,753 | 1,753 | 28,100 | 1,753 |
| 2025-01-30 | 1,771 | 1,771 | 1,740 | 1,768 | 40,400 | 1,768 |
| 2025-01-29 | 1,744 | 1,781 | 1,744 | 1,771 | 48,900 | 1,771 |
| 2025-01-28 | 1,760 | 1,760 | 1,733 | 1,743 | 80,800 | 1,743 |
| 2025-01-27 | 1,796 | 1,796 | 1,766 | 1,766 | 37,500 | 1,766 |
| 2025-01-24 | 1,740 | 1,795 | 1,732 | 1,783 | 79,500 | 1,783 |
| 2025-01-23 | 1,777 | 1,777 | 1,738 | 1,740 | 47,300 | 1,740 |
| 2025-01-22 | 1,735 | 1,775 | 1,735 | 1,773 | 51,500 | 1,773 |
| 2025-01-21 | 1,720 | 1,745 | 1,707 | 1,732 | 46,400 | 1,732 |
| 2025-01-20 | 1,742 | 1,750 | 1,721 | 1,721 | 49,200 | 1,721 |
| 2025-01-17 | 1,730 | 1,747 | 1,719 | 1,743 | 40,400 | 1,743 |
| 2025-01-16 | 1,745 | 1,758 | 1,736 | 1,736 | 49,100 | 1,736 |
| 2025-01-15 | 1,769 | 1,783 | 1,738 | 1,744 | 55,100 | 1,744 |
| 2025-01-14 | 1,825 | 1,825 | 1,760 | 1,768 | 90,900 | 1,768 |
| 2025-01-10 | 1,803 | 1,830 | 1,799 | 1,800 | 39,300 | 1,800 |
| 2025-01-09 | 1,817 | 1,833 | 1,797 | 1,803 | 58,600 | 1,803 |
| 2025-01-08 | 1,797 | 1,820 | 1,797 | 1,817 | 43,700 | 1,817 |
| 2025-01-07 | 1,830 | 1,848 | 1,795 | 1,797 | 93,500 | 1,797 |
| 2025-01-06 | 1,818 | 1,826 | 1,800 | 1,814 | 80,800 | 1,814 |
分割・併合履歴 ： [2015-06-26]1株→2株