6814 古野電気(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 | 8,280 | 8,300 | 7,880 | 7,930 | 384,200 | 7,930 |
| 2025-12-09 | 8,310 | 8,330 | 8,130 | 8,210 | 327,000 | 8,210 |
| 2025-12-08 | 8,360 | 8,410 | 8,220 | 8,370 | 363,900 | 8,370 |
| 2025-12-05 | 8,180 | 8,260 | 8,030 | 8,260 | 326,800 | 8,260 |
| 2025-12-04 | 8,040 | 8,180 | 7,760 | 8,180 | 609,500 | 8,180 |
| 2025-12-03 | 8,300 | 8,340 | 7,940 | 8,020 | 641,100 | 8,020 |
| 2025-12-02 | 8,750 | 8,790 | 8,160 | 8,180 | 1,076,000 | 8,180 |
| 2025-12-01 | 9,040 | 9,150 | 8,540 | 8,760 | 1,187,000 | 8,760 |
| 2025-11-28 | 8,400 | 8,830 | 8,290 | 8,760 | 858,300 | 8,760 |
| 2025-11-27 | 8,150 | 8,430 | 8,040 | 8,420 | 550,100 | 8,420 |
| 2025-11-26 | 7,960 | 8,100 | 7,840 | 7,920 | 341,500 | 7,920 |
| 2025-11-25 | 7,990 | 8,040 | 7,720 | 7,820 | 345,600 | 7,820 |
| 2025-11-21 | 7,750 | 7,980 | 7,710 | 7,870 | 402,800 | 7,870 |
| 2025-11-20 | 8,100 | 8,190 | 7,990 | 8,150 | 485,400 | 8,150 |
| 2025-11-19 | 7,750 | 7,930 | 7,480 | 7,860 | 601,100 | 7,860 |
| 2025-11-18 | 8,250 | 8,270 | 7,750 | 7,770 | 697,700 | 7,770 |
| 2025-11-17 | 7,950 | 8,420 | 7,860 | 8,340 | 634,500 | 8,340 |
| 2025-11-14 | 7,770 | 8,030 | 7,700 | 7,850 | 529,000 | 7,850 |
| 2025-11-13 | 8,020 | 8,180 | 7,880 | 8,050 | 554,100 | 8,050 |
| 2025-11-12 | 7,870 | 8,050 | 7,740 | 7,990 | 497,100 | 7,990 |
| 2025-11-11 | 8,030 | 8,030 | 7,720 | 7,860 | 601,400 | 7,860 |
| 2025-11-10 | 8,090 | 8,430 | 8,040 | 8,070 | 552,800 | 8,070 |
| 2025-11-07 | 8,080 | 8,130 | 7,890 | 8,090 | 611,600 | 8,090 |
| 2025-11-06 | 8,500 | 8,520 | 8,240 | 8,320 | 573,100 | 8,320 |
| 2025-11-05 | 8,450 | 8,530 | 8,050 | 8,380 | 1,134,100 | 8,380 |
| 2025-11-04 | 9,060 | 9,070 | 8,500 | 8,620 | 993,300 | 8,620 |
| 2025-10-31 | 9,450 | 9,500 | 8,890 | 8,970 | 1,297,800 | 8,970 |
| 2025-10-30 | 9,130 | 9,740 | 9,040 | 9,500 | 1,399,100 | 9,500 |
| 2025-10-29 | 9,860 | 9,940 | 9,090 | 9,280 | 1,477,700 | 9,280 |
| 2025-10-28 | 9,880 | 10,020 | 9,590 | 9,710 | 1,447,700 | 9,710 |
| 2025-10-27 | 9,760 | 9,950 | 9,360 | 9,950 | 1,729,400 | 9,950 |
| 2025-10-24 | 9,310 | 9,390 | 8,970 | 9,350 | 1,481,300 | 9,350 |
| 2025-10-23 | 9,200 | 9,330 | 8,930 | 9,150 | 1,878,500 | 9,150 |
| 2025-10-22 | 8,700 | 9,370 | 8,580 | 9,350 | 2,128,400 | 9,350 |
| 2025-10-21 | 9,240 | 9,270 | 8,500 | 8,540 | 2,704,900 | 8,540 |
| 2025-10-20 | 8,240 | 9,240 | 8,120 | 9,090 | 2,285,500 | 9,090 |
| 2025-10-17 | 7,890 | 8,200 | 7,810 | 8,090 | 1,110,000 | 8,090 |
| 2025-10-16 | 7,860 | 8,360 | 7,730 | 8,330 | 1,761,500 | 8,330 |
| 2025-10-15 | 7,380 | 7,850 | 7,310 | 7,700 | 1,202,200 | 7,700 |
| 2025-10-14 | 7,810 | 8,110 | 7,230 | 7,320 | 1,981,700 | 7,320 |
| 2025-10-10 | 7,790 | 7,890 | 7,130 | 7,210 | 1,493,200 | 7,210 |
| 2025-10-09 | 7,270 | 7,870 | 7,210 | 7,830 | 1,281,100 | 7,830 |
| 2025-10-08 | 7,100 | 7,350 | 7,060 | 7,290 | 848,500 | 7,290 |
| 2025-10-07 | 6,800 | 7,410 | 6,760 | 7,150 | 1,856,800 | 7,150 |
| 2025-10-06 | 6,400 | 6,600 | 6,200 | 6,600 | 937,700 | 6,600 |
| 2025-10-03 | 5,400 | 5,640 | 5,400 | 5,600 | 436,700 | 5,600 |
| 2025-10-02 | 5,590 | 5,620 | 5,290 | 5,310 | 361,200 | 5,310 |
| 2025-10-01 | 5,610 | 5,660 | 5,430 | 5,600 | 395,300 | 5,600 |
| 2025-09-30 | 5,630 | 5,690 | 5,570 | 5,660 | 205,900 | 5,660 |
| 2025-09-29 | 5,760 | 5,760 | 5,570 | 5,620 | 315,300 | 5,620 |
| 2025-09-26 | 5,750 | 5,960 | 5,710 | 5,760 | 654,800 | 5,760 |
| 2025-09-25 | 5,800 | 5,930 | 5,640 | 5,650 | 551,000 | 5,650 |
| 2025-09-24 | 5,560 | 5,910 | 5,490 | 5,900 | 851,600 | 5,900 |
| 2025-09-22 | 5,340 | 5,470 | 5,240 | 5,390 | 410,400 | 5,390 |
| 2025-09-19 | 5,330 | 5,350 | 5,210 | 5,340 | 427,800 | 5,340 |
| 2025-09-18 | 5,280 | 5,370 | 5,170 | 5,250 | 342,900 | 5,250 |
| 2025-09-17 | 5,390 | 5,390 | 5,200 | 5,250 | 455,000 | 5,250 |
| 2025-09-16 | 5,460 | 5,480 | 5,320 | 5,420 | 398,300 | 5,420 |
| 2025-09-12 | 5,650 | 5,680 | 5,460 | 5,460 | 484,700 | 5,460 |
| 2025-09-11 | 5,730 | 5,760 | 5,550 | 5,550 | 317,400 | 5,550 |
| 2025-09-10 | 5,620 | 5,660 | 5,560 | 5,630 | 222,300 | 5,630 |
| 2025-09-09 | 5,800 | 5,840 | 5,550 | 5,590 | 375,200 | 5,590 |
| 2025-09-08 | 5,720 | 5,790 | 5,670 | 5,780 | 305,700 | 5,780 |
| 2025-09-05 | 5,570 | 5,730 | 5,540 | 5,690 | 460,100 | 5,690 |
| 2025-09-04 | 5,420 | 5,460 | 5,290 | 5,450 | 538,800 | 5,450 |
| 2025-09-03 | 5,700 | 5,700 | 5,460 | 5,510 | 782,400 | 5,510 |
| 2025-09-02 | 5,710 | 5,810 | 5,650 | 5,750 | 562,500 | 5,750 |
| 2025-09-01 | 5,650 | 5,680 | 5,540 | 5,640 | 456,100 | 5,640 |
| 2025-08-29 | 5,250 | 5,700 | 5,250 | 5,650 | 900,600 | 5,650 |
| 2025-08-28 | 5,190 | 5,220 | 5,040 | 5,200 | 526,100 | 5,200 |
| 2025-08-27 | 5,340 | 5,340 | 5,230 | 5,290 | 333,100 | 5,290 |
| 2025-08-26 | 5,300 | 5,310 | 5,200 | 5,290 | 1,101,500 | 5,290 |
| 2025-08-25 | 5,390 | 5,420 | 5,280 | 5,340 | 426,600 | 5,340 |
| 2025-08-22 | 5,250 | 5,270 | 5,180 | 5,190 | 317,700 | 5,190 |
| 2025-08-21 | 5,160 | 5,270 | 5,150 | 5,200 | 267,700 | 5,200 |
| 2025-08-20 | 5,130 | 5,220 | 5,050 | 5,180 | 560,500 | 5,180 |
| 2025-08-19 | 5,280 | 5,360 | 5,200 | 5,310 | 851,000 | 5,310 |
| 2025-08-18 | 5,000 | 5,080 | 4,955 | 4,965 | 392,400 | 4,965 |
| 2025-08-15 | 4,800 | 5,020 | 4,745 | 4,990 | 508,800 | 4,990 |
| 2025-08-14 | 4,655 | 4,770 | 4,625 | 4,770 | 307,600 | 4,770 |
| 2025-08-13 | 4,760 | 4,765 | 4,670 | 4,700 | 387,400 | 4,700 |
| 2025-08-12 | 4,875 | 4,905 | 4,730 | 4,745 | 705,800 | 4,745 |
| 2025-08-08 | 4,850 | 4,905 | 4,785 | 4,830 | 369,800 | 4,830 |
| 2025-08-07 | 4,895 | 4,900 | 4,775 | 4,820 | 535,200 | 4,820 |
| 2025-08-06 | 4,565 | 4,690 | 4,545 | 4,685 | 465,400 | 4,685 |
| 2025-08-05 | 4,510 | 4,640 | 4,470 | 4,630 | 582,000 | 4,630 |
| 2025-08-04 | 4,255 | 4,355 | 4,240 | 4,335 | 271,900 | 4,335 |
| 2025-08-01 | 4,350 | 4,430 | 4,330 | 4,395 | 281,900 | 4,395 |
| 2025-07-31 | 4,260 | 4,405 | 4,230 | 4,380 | 346,400 | 4,380 |
| 2025-07-30 | 4,205 | 4,265 | 4,150 | 4,260 | 289,700 | 4,260 |
| 2025-07-29 | 4,175 | 4,220 | 4,090 | 4,205 | 254,100 | 4,205 |
| 2025-07-28 | 4,080 | 4,190 | 4,010 | 4,170 | 322,400 | 4,170 |
| 2025-07-25 | 4,095 | 4,140 | 4,045 | 4,090 | 234,400 | 4,090 |
| 2025-07-24 | 4,185 | 4,195 | 4,095 | 4,115 | 348,700 | 4,115 |
| 2025-07-23 | 4,300 | 4,300 | 4,050 | 4,120 | 735,200 | 4,120 |
| 2025-07-22 | 4,220 | 4,300 | 4,190 | 4,240 | 366,900 | 4,240 |
| 2025-07-18 | 4,170 | 4,235 | 4,135 | 4,220 | 329,300 | 4,220 |
| 2025-07-17 | 4,070 | 4,180 | 4,065 | 4,150 | 292,400 | 4,150 |
| 2025-07-16 | 4,070 | 4,200 | 4,055 | 4,080 | 342,700 | 4,080 |
| 2025-07-15 | 4,015 | 4,135 | 3,985 | 4,025 | 364,000 | 4,025 |
| 2025-07-14 | 4,070 | 4,095 | 3,970 | 4,020 | 360,500 | 4,020 |
| 2025-07-11 | 4,420 | 4,460 | 4,045 | 4,100 | 1,009,400 | 4,100 |
| 2025-07-10 | 4,190 | 4,395 | 4,105 | 4,230 | 1,898,900 | 4,230 |
| 2025-07-09 | 3,795 | 3,865 | 3,770 | 3,840 | 443,000 | 3,840 |
| 2025-07-08 | 3,715 | 3,835 | 3,715 | 3,800 | 325,900 | 3,800 |
| 2025-07-07 | 3,740 | 3,745 | 3,655 | 3,705 | 284,600 | 3,705 |
| 2025-07-04 | 3,790 | 3,790 | 3,710 | 3,740 | 206,100 | 3,740 |
| 2025-07-03 | 3,705 | 3,790 | 3,675 | 3,750 | 300,900 | 3,750 |
| 2025-07-02 | 3,630 | 3,755 | 3,610 | 3,690 | 338,800 | 3,690 |
| 2025-07-01 | 3,710 | 3,790 | 3,670 | 3,715 | 451,500 | 3,715 |
| 2025-06-30 | 3,795 | 3,850 | 3,720 | 3,755 | 524,600 | 3,755 |
| 2025-06-27 | 3,680 | 3,845 | 3,665 | 3,745 | 585,500 | 3,745 |
| 2025-06-26 | 3,560 | 3,735 | 3,555 | 3,650 | 695,600 | 3,650 |
| 2025-06-25 | 3,370 | 3,565 | 3,330 | 3,555 | 632,100 | 3,555 |
| 2025-06-24 | 3,280 | 3,380 | 3,265 | 3,325 | 305,000 | 3,325 |
| 2025-06-23 | 3,250 | 3,440 | 3,245 | 3,285 | 542,200 | 3,285 |
| 2025-06-20 | 3,150 | 3,250 | 3,095 | 3,205 | 305,200 | 3,205 |
| 2025-06-19 | 3,140 | 3,185 | 3,140 | 3,175 | 98,100 | 3,175 |
| 2025-06-18 | 3,160 | 3,200 | 3,140 | 3,140 | 156,100 | 3,140 |
| 2025-06-17 | 3,150 | 3,180 | 3,110 | 3,170 | 181,200 | 3,170 |
| 2025-06-16 | 3,100 | 3,145 | 3,065 | 3,120 | 217,800 | 3,120 |
| 2025-06-13 | 3,070 | 3,125 | 3,030 | 3,105 | 218,000 | 3,105 |
| 2025-06-12 | 3,035 | 3,120 | 3,010 | 3,080 | 222,200 | 3,080 |
| 2025-06-11 | 3,055 | 3,080 | 2,985 | 3,035 | 236,000 | 3,035 |
| 2025-06-10 | 3,050 | 3,130 | 3,030 | 3,060 | 283,000 | 3,060 |
| 2025-06-09 | 3,070 | 3,075 | 2,999 | 3,035 | 188,900 | 3,035 |
| 2025-06-06 | 3,045 | 3,105 | 3,020 | 3,030 | 249,600 | 3,030 |
| 2025-06-05 | 3,065 | 3,125 | 3,035 | 3,075 | 355,100 | 3,075 |
| 2025-06-04 | 2,988 | 3,090 | 2,976 | 3,070 | 472,300 | 3,070 |
| 2025-06-03 | 2,879 | 2,956 | 2,861 | 2,944 | 291,700 | 2,944 |
| 2025-06-02 | 2,890 | 2,920 | 2,833 | 2,877 | 284,400 | 2,877 |
| 2025-05-30 | 2,801 | 2,910 | 2,794 | 2,900 | 297,100 | 2,900 |
| 2025-05-29 | 2,816 | 2,869 | 2,814 | 2,833 | 365,900 | 2,833 |
| 2025-05-28 | 2,727 | 2,800 | 2,725 | 2,766 | 491,700 | 2,766 |
| 2025-05-27 | 2,642 | 2,684 | 2,625 | 2,682 | 204,500 | 2,682 |
| 2025-05-26 | 2,675 | 2,699 | 2,592 | 2,623 | 388,400 | 2,623 |
| 2025-05-23 | 2,601 | 2,689 | 2,596 | 2,661 | 260,800 | 2,661 |
| 2025-05-22 | 2,635 | 2,679 | 2,626 | 2,631 | 194,000 | 2,631 |
| 2025-05-21 | 2,599 | 2,688 | 2,588 | 2,672 | 271,500 | 2,672 |
| 2025-05-20 | 2,637 | 2,656 | 2,574 | 2,583 | 167,900 | 2,583 |
| 2025-05-19 | 2,586 | 2,634 | 2,578 | 2,630 | 170,500 | 2,630 |
| 2025-05-16 | 2,592 | 2,629 | 2,570 | 2,607 | 164,000 | 2,607 |
| 2025-05-15 | 2,615 | 2,622 | 2,580 | 2,590 | 152,200 | 2,590 |
| 2025-05-14 | 2,611 | 2,644 | 2,560 | 2,634 | 189,400 | 2,634 |
| 2025-05-13 | 2,621 | 2,646 | 2,544 | 2,633 | 287,400 | 2,633 |
| 2025-05-12 | 2,537 | 2,592 | 2,534 | 2,571 | 169,800 | 2,571 |
| 2025-05-09 | 2,520 | 2,555 | 2,511 | 2,535 | 263,900 | 2,535 |
| 2025-05-08 | 2,421 | 2,470 | 2,419 | 2,459 | 169,100 | 2,459 |
| 2025-05-07 | 2,454 | 2,459 | 2,416 | 2,425 | 217,600 | 2,425 |
| 2025-05-02 | 2,501 | 2,521 | 2,446 | 2,458 | 260,800 | 2,458 |
| 2025-05-01 | 2,495 | 2,532 | 2,492 | 2,512 | 184,100 | 2,512 |
| 2025-04-30 | 2,545 | 2,566 | 2,492 | 2,528 | 383,000 | 2,528 |
| 2025-04-28 | 2,404 | 2,552 | 2,402 | 2,552 | 645,000 | 2,552 |
| 2025-04-25 | 2,317 | 2,362 | 2,298 | 2,343 | 250,000 | 2,343 |
| 2025-04-24 | 2,273 | 2,329 | 2,273 | 2,273 | 234,800 | 2,273 |
| 2025-04-23 | 2,314 | 2,335 | 2,258 | 2,271 | 259,300 | 2,271 |
| 2025-04-22 | 2,285 | 2,310 | 2,256 | 2,264 | 258,700 | 2,264 |
| 2025-04-21 | 2,390 | 2,390 | 2,308 | 2,314 | 256,100 | 2,314 |
| 2025-04-18 | 2,360 | 2,433 | 2,355 | 2,414 | 246,100 | 2,414 |
| 2025-04-17 | 2,304 | 2,379 | 2,273 | 2,358 | 255,700 | 2,358 |
| 2025-04-16 | 2,296 | 2,348 | 2,251 | 2,274 | 278,100 | 2,274 |
| 2025-04-15 | 2,382 | 2,382 | 2,331 | 2,335 | 181,600 | 2,335 |
| 2025-04-14 | 2,386 | 2,415 | 2,338 | 2,338 | 334,900 | 2,338 |
| 2025-04-11 | 2,272 | 2,408 | 2,251 | 2,386 | 648,400 | 2,386 |
| 2025-04-10 | 2,332 | 2,358 | 2,235 | 2,352 | 1,168,000 | 2,352 |
| 2025-04-09 | 2,079 | 2,079 | 1,952 | 1,992 | 728,400 | 1,992 |
| 2025-04-08 | 2,118 | 2,163 | 2,086 | 2,163 | 404,600 | 2,163 |
| 2025-04-07 | 1,849 | 1,950 | 1,803 | 1,898 | 531,400 | 1,898 |
| 2025-04-04 | 2,204 | 2,226 | 2,024 | 2,119 | 683,100 | 2,119 |
| 2025-04-03 | 2,318 | 2,345 | 2,264 | 2,297 | 381,400 | 2,297 |
| 2025-04-02 | 2,472 | 2,475 | 2,413 | 2,438 | 307,500 | 2,438 |
| 2025-04-01 | 2,590 | 2,590 | 2,477 | 2,483 | 268,100 | 2,483 |
| 2025-03-31 | 2,599 | 2,610 | 2,542 | 2,562 | 332,500 | 2,562 |
| 2025-03-28 | 2,662 | 2,708 | 2,633 | 2,649 | 245,400 | 2,649 |
| 2025-03-27 | 2,664 | 2,720 | 2,642 | 2,668 | 295,700 | 2,668 |
| 2025-03-26 | 2,700 | 2,709 | 2,662 | 2,681 | 223,600 | 2,681 |
| 2025-03-25 | 2,677 | 2,713 | 2,666 | 2,684 | 219,100 | 2,684 |
| 2025-03-24 | 2,680 | 2,711 | 2,656 | 2,672 | 246,300 | 2,672 |
| 2025-03-21 | 2,660 | 2,722 | 2,635 | 2,696 | 383,600 | 2,696 |
| 2025-03-19 | 2,672 | 2,729 | 2,660 | 2,688 | 335,200 | 2,688 |
| 2025-03-18 | 2,694 | 2,715 | 2,648 | 2,663 | 443,700 | 2,663 |
| 2025-03-17 | 2,566 | 2,682 | 2,566 | 2,670 | 554,200 | 2,670 |
| 2025-03-14 | 2,483 | 2,660 | 2,476 | 2,521 | 748,000 | 2,521 |
| 2025-03-13 | 2,451 | 2,506 | 2,450 | 2,483 | 321,100 | 2,483 |
| 2025-03-12 | 2,380 | 2,453 | 2,360 | 2,450 | 341,300 | 2,450 |
| 2025-03-11 | 2,370 | 2,387 | 2,296 | 2,387 | 414,500 | 2,387 |
| 2025-03-10 | 2,480 | 2,480 | 2,385 | 2,420 | 313,900 | 2,420 |
| 2025-03-07 | 2,439 | 2,499 | 2,417 | 2,475 | 341,700 | 2,475 |
| 2025-03-06 | 2,490 | 2,599 | 2,466 | 2,500 | 854,700 | 2,500 |
| 2025-03-05 | 2,306 | 2,513 | 2,305 | 2,501 | 983,400 | 2,501 |
| 2025-03-04 | 2,330 | 2,352 | 2,286 | 2,338 | 372,400 | 2,338 |
| 2025-03-03 | 2,265 | 2,355 | 2,265 | 2,346 | 501,700 | 2,346 |
| 2025-02-28 | 2,217 | 2,255 | 2,208 | 2,234 | 401,300 | 2,234 |
| 2025-02-27 | 2,182 | 2,250 | 2,173 | 2,224 | 357,300 | 2,224 |
| 2025-02-26 | 2,235 | 2,272 | 2,191 | 2,213 | 729,700 | 2,213 |
| 2025-02-25 | 2,224 | 2,260 | 2,215 | 2,235 | 636,800 | 2,235 |
| 2025-02-21 | 2,288 | 2,302 | 2,255 | 2,274 | 363,600 | 2,274 |
| 2025-02-20 | 2,325 | 2,330 | 2,295 | 2,300 | 374,900 | 2,300 |
| 2025-02-19 | 2,388 | 2,414 | 2,336 | 2,342 | 334,300 | 2,342 |
| 2025-02-18 | 2,345 | 2,369 | 2,330 | 2,365 | 301,200 | 2,365 |
| 2025-02-17 | 2,395 | 2,395 | 2,331 | 2,369 | 419,600 | 2,369 |
| 2025-02-14 | 2,445 | 2,484 | 2,410 | 2,410 | 253,900 | 2,410 |
| 2025-02-13 | 2,496 | 2,498 | 2,449 | 2,454 | 259,600 | 2,454 |
| 2025-02-12 | 2,445 | 2,481 | 2,426 | 2,465 | 310,400 | 2,465 |
| 2025-02-10 | 2,415 | 2,449 | 2,391 | 2,436 | 325,400 | 2,436 |
| 2025-02-07 | 2,445 | 2,464 | 2,410 | 2,435 | 309,800 | 2,435 |
| 2025-02-06 | 2,455 | 2,491 | 2,441 | 2,450 | 429,900 | 2,450 |
| 2025-02-05 | 2,560 | 2,560 | 2,478 | 2,500 | 607,400 | 2,500 |
| 2025-02-04 | 2,601 | 2,619 | 2,566 | 2,583 | 316,200 | 2,583 |
| 2025-02-03 | 2,630 | 2,658 | 2,566 | 2,566 | 410,100 | 2,566 |
| 2025-01-31 | 2,640 | 2,695 | 2,634 | 2,653 | 340,200 | 2,653 |
| 2025-01-30 | 2,673 | 2,673 | 2,602 | 2,634 | 403,700 | 2,634 |
| 2025-01-29 | 2,690 | 2,715 | 2,622 | 2,684 | 358,800 | 2,684 |
| 2025-01-28 | 2,692 | 2,749 | 2,662 | 2,671 | 337,000 | 2,671 |
| 2025-01-27 | 2,745 | 2,754 | 2,706 | 2,706 | 493,000 | 2,706 |
| 2025-01-24 | 2,790 | 2,798 | 2,700 | 2,772 | 374,400 | 2,772 |
| 2025-01-23 | 2,800 | 2,834 | 2,742 | 2,770 | 359,300 | 2,770 |
| 2025-01-22 | 2,851 | 2,899 | 2,778 | 2,802 | 419,300 | 2,802 |
| 2025-01-21 | 2,976 | 2,986 | 2,812 | 2,838 | 537,200 | 2,838 |
| 2025-01-20 | 2,900 | 3,040 | 2,850 | 2,945 | 791,300 | 2,945 |
| 2025-01-17 | 2,742 | 2,900 | 2,635 | 2,900 | 989,800 | 2,900 |
| 2025-01-16 | 2,884 | 2,905 | 2,743 | 2,792 | 1,154,800 | 2,792 |
| 2025-01-15 | 2,604 | 2,944 | 2,531 | 2,834 | 3,938,800 | 2,834 |
| 2025-01-14 | 2,476 | 2,525 | 2,460 | 2,481 | 512,000 | 2,481 |
| 2025-01-10 | 2,476 | 2,502 | 2,446 | 2,451 | 266,600 | 2,451 |
| 2025-01-09 | 2,487 | 2,518 | 2,474 | 2,506 | 173,200 | 2,506 |
| 2025-01-08 | 2,547 | 2,556 | 2,518 | 2,533 | 231,900 | 2,533 |
| 2025-01-07 | 2,626 | 2,680 | 2,557 | 2,557 | 356,100 | 2,557 |
| 2025-01-06 | 2,695 | 2,695 | 2,584 | 2,597 | 301,000 | 2,597 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株