6822 大井電気(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 | 3,735 | 3,795 | 3,725 | 3,725 | 2,800 | 3,725 |
| 2025-12-09 | 3,705 | 3,710 | 3,700 | 3,700 | 1,800 | 3,700 |
| 2025-12-08 | 3,675 | 3,750 | 3,675 | 3,750 | 1,400 | 3,750 |
| 2025-12-05 | 3,690 | 3,710 | 3,675 | 3,705 | 1,400 | 3,705 |
| 2025-12-04 | 3,700 | 3,715 | 3,680 | 3,710 | 900 | 3,710 |
| 2025-12-03 | 3,715 | 3,715 | 3,640 | 3,700 | 6,400 | 3,700 |
| 2025-12-02 | 3,740 | 3,740 | 3,675 | 3,715 | 1,300 | 3,715 |
| 2025-12-01 | 3,790 | 3,790 | 3,735 | 3,740 | 1,000 | 3,740 |
| 2025-11-28 | 3,835 | 3,840 | 3,795 | 3,795 | 1,500 | 3,795 |
| 2025-11-27 | 3,765 | 3,850 | 3,765 | 3,825 | 6,000 | 3,825 |
| 2025-11-26 | 3,655 | 3,760 | 3,655 | 3,760 | 6,700 | 3,760 |
| 2025-11-25 | 3,635 | 3,635 | 3,605 | 3,620 | 2,700 | 3,620 |
| 2025-11-21 | 3,430 | 3,660 | 3,430 | 3,620 | 4,400 | 3,620 |
| 2025-11-20 | 3,550 | 3,550 | 3,490 | 3,500 | 4,300 | 3,500 |
| 2025-11-19 | 3,485 | 3,490 | 3,380 | 3,480 | 10,300 | 3,480 |
| 2025-11-18 | 3,530 | 3,530 | 3,425 | 3,485 | 10,900 | 3,485 |
| 2025-11-17 | 3,540 | 3,550 | 3,530 | 3,550 | 6,800 | 3,550 |
| 2025-11-14 | 3,535 | 3,595 | 3,520 | 3,540 | 9,000 | 3,540 |
| 2025-11-13 | 3,675 | 3,675 | 3,550 | 3,600 | 12,300 | 3,600 |
| 2025-11-12 | 3,675 | 3,695 | 3,655 | 3,675 | 5,700 | 3,675 |
| 2025-11-11 | 3,665 | 3,730 | 3,665 | 3,675 | 6,000 | 3,675 |
| 2025-11-10 | 3,715 | 3,775 | 3,585 | 3,665 | 15,700 | 3,665 |
| 2025-11-07 | 3,750 | 3,770 | 3,725 | 3,765 | 3,300 | 3,765 |
| 2025-11-06 | 3,805 | 3,805 | 3,740 | 3,770 | 5,600 | 3,770 |
| 2025-11-05 | 3,825 | 3,825 | 3,665 | 3,795 | 18,000 | 3,795 |
| 2025-11-04 | 3,880 | 3,880 | 3,715 | 3,865 | 22,500 | 3,865 |
| 2025-10-31 | 4,010 | 4,050 | 3,870 | 3,880 | 110,300 | 3,880 |
| 2025-10-30 | 4,455 | 4,620 | 4,450 | 4,570 | 19,900 | 4,570 |
| 2025-10-29 | 4,590 | 4,675 | 4,355 | 4,455 | 8,600 | 4,455 |
| 2025-10-28 | 4,580 | 4,690 | 4,310 | 4,540 | 13,900 | 4,540 |
| 2025-10-27 | 4,490 | 4,575 | 4,465 | 4,550 | 8,100 | 4,550 |
| 2025-10-24 | 4,470 | 4,490 | 4,420 | 4,420 | 8,200 | 4,420 |
| 2025-10-23 | 4,400 | 4,545 | 4,390 | 4,465 | 11,800 | 4,465 |
| 2025-10-22 | 4,405 | 4,405 | 4,200 | 4,345 | 5,200 | 4,345 |
| 2025-10-21 | 4,425 | 4,435 | 4,285 | 4,415 | 9,000 | 4,415 |
| 2025-10-20 | 4,075 | 4,480 | 4,055 | 4,355 | 18,500 | 4,355 |
| 2025-10-17 | 4,080 | 4,095 | 4,005 | 4,005 | 1,500 | 4,005 |
| 2025-10-16 | 3,950 | 4,075 | 3,950 | 4,010 | 2,700 | 4,010 |
| 2025-10-15 | 3,850 | 3,950 | 3,850 | 3,950 | 600 | 3,950 |
| 2025-10-14 | 3,890 | 3,920 | 3,765 | 3,815 | 5,200 | 3,815 |
| 2025-10-10 | 4,045 | 4,070 | 3,915 | 3,960 | 4,600 | 3,960 |
| 2025-10-09 | 4,015 | 4,130 | 4,015 | 4,075 | 2,500 | 4,075 |
| 2025-10-08 | 4,000 | 4,040 | 4,000 | 4,035 | 1,200 | 4,035 |
| 2025-10-07 | 4,060 | 4,060 | 4,035 | 4,035 | 800 | 4,035 |
| 2025-10-06 | 4,085 | 4,085 | 4,040 | 4,055 | 2,500 | 4,055 |
| 2025-10-03 | 4,000 | 4,045 | 3,930 | 3,965 | 2,700 | 3,965 |
| 2025-10-02 | 3,905 | 4,000 | 3,820 | 4,000 | 6,200 | 4,000 |
| 2025-10-01 | 3,970 | 3,970 | 3,840 | 3,885 | 9,100 | 3,885 |
| 2025-09-30 | 4,040 | 4,040 | 3,910 | 3,970 | 6,700 | 3,970 |
| 2025-09-29 | 4,120 | 4,130 | 4,060 | 4,060 | 1,300 | 4,060 |
| 2025-09-26 | 4,115 | 4,150 | 4,105 | 4,115 | 2,800 | 4,115 |
| 2025-09-25 | 4,125 | 4,135 | 4,075 | 4,120 | 1,000 | 4,120 |
| 2025-09-24 | 4,175 | 4,175 | 4,115 | 4,125 | 2,200 | 4,125 |
| 2025-09-22 | 4,095 | 4,200 | 4,095 | 4,165 | 7,000 | 4,165 |
| 2025-09-19 | 4,100 | 4,100 | 4,000 | 4,095 | 3,100 | 4,095 |
| 2025-09-18 | 4,025 | 4,090 | 3,965 | 4,090 | 3,600 | 4,090 |
| 2025-09-17 | 4,050 | 4,050 | 3,965 | 3,985 | 4,400 | 3,985 |
| 2025-09-16 | 4,120 | 4,120 | 4,075 | 4,100 | 7,100 | 4,100 |
| 2025-09-12 | 4,115 | 4,120 | 3,960 | 4,120 | 3,000 | 4,120 |
| 2025-09-11 | 4,170 | 4,170 | 4,100 | 4,120 | 2,800 | 4,120 |
| 2025-09-10 | 4,000 | 4,100 | 3,970 | 4,100 | 3,700 | 4,100 |
| 2025-09-09 | 4,225 | 4,270 | 3,960 | 4,030 | 11,500 | 4,030 |
| 2025-09-08 | 4,120 | 4,315 | 4,090 | 4,155 | 16,200 | 4,155 |
| 2025-09-05 | 3,895 | 3,980 | 3,895 | 3,980 | 1,800 | 3,980 |
| 2025-09-04 | 3,835 | 3,880 | 3,800 | 3,880 | 1,800 | 3,880 |
| 2025-09-03 | 3,785 | 3,860 | 3,770 | 3,775 | 4,000 | 3,775 |
| 2025-09-02 | 3,825 | 3,880 | 3,755 | 3,820 | 4,300 | 3,820 |
| 2025-09-01 | 3,845 | 3,845 | 3,760 | 3,825 | 2,600 | 3,825 |
| 2025-08-29 | 3,835 | 3,845 | 3,830 | 3,845 | 1,300 | 3,845 |
| 2025-08-28 | 3,770 | 3,835 | 3,750 | 3,835 | 4,300 | 3,835 |
| 2025-08-27 | 3,900 | 3,900 | 3,770 | 3,810 | 7,800 | 3,810 |
| 2025-08-26 | 4,120 | 4,120 | 3,865 | 3,900 | 6,700 | 3,900 |
| 2025-08-25 | 4,000 | 4,175 | 3,930 | 4,130 | 10,100 | 4,130 |
| 2025-08-22 | 3,880 | 3,950 | 3,865 | 3,950 | 5,300 | 3,950 |
| 2025-08-21 | 3,630 | 3,965 | 3,630 | 3,950 | 14,800 | 3,950 |
| 2025-08-20 | 3,625 | 3,625 | 3,570 | 3,615 | 2,000 | 3,615 |
| 2025-08-19 | 3,535 | 3,625 | 3,535 | 3,625 | 2,900 | 3,625 |
| 2025-08-18 | 3,480 | 3,555 | 3,480 | 3,520 | 3,000 | 3,520 |
| 2025-08-15 | 3,510 | 3,510 | 3,460 | 3,490 | 4,100 | 3,490 |
| 2025-08-14 | 3,515 | 3,520 | 3,510 | 3,510 | 1,300 | 3,510 |
| 2025-08-13 | 3,520 | 3,555 | 3,510 | 3,555 | 1,700 | 3,555 |
| 2025-08-12 | 3,520 | 3,550 | 3,520 | 3,530 | 3,800 | 3,530 |
| 2025-08-08 | 3,545 | 3,545 | 3,490 | 3,520 | 2,000 | 3,520 |
| 2025-08-07 | 3,565 | 3,565 | 3,550 | 3,550 | 1,500 | 3,550 |
| 2025-08-06 | 3,560 | 3,565 | 3,550 | 3,565 | 1,000 | 3,565 |
| 2025-08-05 | 3,520 | 3,540 | 3,515 | 3,540 | 2,200 | 3,540 |
| 2025-08-04 | 3,465 | 3,505 | 3,460 | 3,480 | 2,300 | 3,480 |
| 2025-08-01 | 3,475 | 3,520 | 3,475 | 3,520 | 5,800 | 3,520 |
| 2025-07-31 | 3,540 | 3,560 | 3,475 | 3,475 | 5,900 | 3,475 |
| 2025-07-30 | 3,480 | 3,535 | 3,400 | 3,530 | 22,100 | 3,530 |
| 2025-07-29 | 3,230 | 3,345 | 3,230 | 3,345 | 7,300 | 3,345 |
| 2025-07-28 | 3,220 | 3,260 | 3,120 | 3,200 | 4,300 | 3,200 |
| 2025-07-25 | 3,240 | 3,260 | 3,235 | 3,260 | 1,100 | 3,260 |
| 2025-07-24 | 3,205 | 3,240 | 3,200 | 3,240 | 2,900 | 3,240 |
| 2025-07-23 | 3,310 | 3,310 | 3,205 | 3,205 | 2,700 | 3,205 |
| 2025-07-22 | 3,200 | 3,280 | 3,200 | 3,280 | 1,500 | 3,280 |
| 2025-07-18 | 3,175 | 3,190 | 3,155 | 3,190 | 1,100 | 3,190 |
| 2025-07-17 | 3,090 | 3,155 | 3,090 | 3,155 | 1,800 | 3,155 |
| 2025-07-16 | 3,130 | 3,175 | 3,040 | 3,080 | 4,400 | 3,080 |
| 2025-07-15 | 3,345 | 3,345 | 3,100 | 3,120 | 12,100 | 3,120 |
| 2025-07-14 | 3,315 | 3,345 | 3,310 | 3,345 | 1,600 | 3,345 |
| 2025-07-11 | 3,260 | 3,300 | 3,250 | 3,280 | 900 | 3,280 |
| 2025-07-10 | 3,310 | 3,310 | 3,270 | 3,280 | 3,500 | 3,280 |
| 2025-07-09 | 3,360 | 3,360 | 3,310 | 3,310 | 1,200 | 3,310 |
| 2025-07-08 | 3,250 | 3,340 | 3,250 | 3,335 | 1,600 | 3,335 |
| 2025-07-07 | 3,305 | 3,365 | 3,305 | 3,325 | 5,000 | 3,325 |
| 2025-07-04 | 3,295 | 3,295 | 3,200 | 3,275 | 2,800 | 3,275 |
| 2025-07-03 | 3,235 | 3,280 | 3,220 | 3,270 | 5,600 | 3,270 |
| 2025-07-02 | 3,090 | 3,255 | 3,090 | 3,205 | 5,100 | 3,205 |
| 2025-07-01 | 3,085 | 3,275 | 3,085 | 3,160 | 10,300 | 3,160 |
| 2025-06-30 | 3,090 | 3,140 | 3,080 | 3,130 | 3,900 | 3,130 |
| 2025-06-27 | 3,175 | 3,195 | 3,060 | 3,125 | 14,700 | 3,125 |
| 2025-06-26 | 2,750 | 3,130 | 2,750 | 3,100 | 31,700 | 3,100 |
| 2025-06-25 | 2,740 | 2,744 | 2,700 | 2,716 | 2,000 | 2,716 |
| 2025-06-24 | 2,601 | 2,739 | 2,601 | 2,716 | 15,800 | 2,716 |
| 2025-06-23 | 2,530 | 2,580 | 2,530 | 2,560 | 4,300 | 2,560 |
| 2025-06-20 | 2,662 | 2,662 | 2,484 | 2,531 | 36,100 | 2,531 |
| 2025-06-19 | 2,662 | 2,675 | 2,653 | 2,662 | 1,800 | 2,662 |
| 2025-06-18 | 2,700 | 2,800 | 2,626 | 2,641 | 47,000 | 2,641 |
| 2025-06-17 | 2,690 | 2,730 | 2,690 | 2,700 | 3,800 | 2,700 |
| 2025-06-16 | 2,681 | 2,695 | 2,679 | 2,695 | 2,300 | 2,695 |
| 2025-06-13 | 2,694 | 2,703 | 2,681 | 2,681 | 2,100 | 2,681 |
| 2025-06-12 | 2,706 | 2,720 | 2,696 | 2,696 | 2,000 | 2,696 |
| 2025-06-11 | 2,707 | 2,729 | 2,707 | 2,725 | 1,000 | 2,725 |
| 2025-06-10 | 2,739 | 2,739 | 2,727 | 2,727 | 400 | 2,727 |
| 2025-06-09 | 2,705 | 2,740 | 2,705 | 2,740 | 800 | 2,740 |
| 2025-06-06 | 2,703 | 2,703 | 2,701 | 2,702 | 1,200 | 2,702 |
| 2025-06-05 | 2,707 | 2,723 | 2,701 | 2,703 | 1,600 | 2,703 |
| 2025-06-04 | 2,728 | 2,728 | 2,728 | 2,728 | 300 | 2,728 |
| 2025-06-03 | 2,714 | 2,770 | 2,714 | 2,728 | 2,900 | 2,728 |
| 2025-06-02 | 2,735 | 2,785 | 2,735 | 2,764 | 800 | 2,764 |
| 2025-05-30 | 2,753 | 2,754 | 2,722 | 2,734 | 2,300 | 2,734 |
| 2025-05-29 | 2,816 | 2,848 | 2,803 | 2,803 | 2,300 | 2,803 |
| 2025-05-28 | 2,772 | 2,815 | 2,771 | 2,815 | 3,300 | 2,815 |
| 2025-05-27 | 2,739 | 2,790 | 2,723 | 2,785 | 4,900 | 2,785 |
| 2025-05-26 | 2,668 | 2,731 | 2,668 | 2,731 | 800 | 2,731 |
| 2025-05-23 | 2,668 | 2,668 | 2,660 | 2,665 | 1,400 | 2,665 |
| 2025-05-22 | 2,653 | 2,675 | 2,646 | 2,675 | 1,400 | 2,675 |
| 2025-05-21 | 2,640 | 2,680 | 2,640 | 2,640 | 700 | 2,640 |
| 2025-05-20 | 2,657 | 2,715 | 2,657 | 2,681 | 1,800 | 2,681 |
| 2025-05-19 | 2,622 | 2,900 | 2,601 | 2,657 | 114,500 | 2,657 |
| 2025-05-16 | 2,615 | 2,674 | 2,590 | 2,614 | 17,400 | 2,614 |
| 2025-05-15 | 2,658 | 2,658 | 2,599 | 2,615 | 11,500 | 2,615 |
| 2025-05-14 | 2,685 | 2,735 | 2,620 | 2,624 | 21,300 | 2,624 |
| 2025-05-13 | 2,756 | 2,885 | 2,756 | 2,885 | 41,500 | 2,885 |
| 2025-05-12 | 2,753 | 2,784 | 2,735 | 2,765 | 2,100 | 2,765 |
| 2025-05-09 | 2,778 | 2,778 | 2,741 | 2,743 | 2,200 | 2,743 |
| 2025-05-08 | 2,770 | 2,770 | 2,745 | 2,760 | 3,100 | 2,760 |
| 2025-05-07 | 2,785 | 2,820 | 2,781 | 2,810 | 4,200 | 2,810 |
| 2025-05-02 | 2,695 | 2,810 | 2,695 | 2,810 | 9,000 | 2,810 |
| 2025-05-01 | 2,638 | 2,694 | 2,625 | 2,671 | 2,600 | 2,671 |
| 2025-04-30 | 2,663 | 2,668 | 2,630 | 2,640 | 2,100 | 2,640 |
| 2025-04-28 | 2,735 | 2,750 | 2,647 | 2,661 | 9,600 | 2,661 |
| 2025-04-25 | 2,913 | 2,948 | 2,785 | 2,785 | 38,300 | 2,785 |
| 2025-04-24 | 2,710 | 2,744 | 2,631 | 2,713 | 3,400 | 2,713 |
| 2025-04-23 | 2,681 | 2,694 | 2,658 | 2,694 | 1,100 | 2,694 |
| 2025-04-22 | 2,618 | 2,660 | 2,618 | 2,660 | 300 | 2,660 |
| 2025-04-21 | 2,681 | 2,681 | 2,560 | 2,618 | 4,300 | 2,618 |
| 2025-04-18 | 2,700 | 2,732 | 2,642 | 2,731 | 7,000 | 2,731 |
| 2025-04-17 | 2,530 | 2,908 | 2,530 | 2,732 | 84,000 | 2,732 |
| 2025-04-16 | 2,510 | 2,534 | 2,410 | 2,534 | 2,100 | 2,534 |
| 2025-04-15 | 2,470 | 2,549 | 2,470 | 2,510 | 1,800 | 2,510 |
| 2025-04-14 | 2,440 | 2,500 | 2,396 | 2,500 | 900 | 2,500 |
| 2025-04-11 | 2,385 | 2,440 | 2,380 | 2,440 | 1,500 | 2,440 |
| 2025-04-10 | 2,377 | 2,440 | 2,370 | 2,440 | 3,500 | 2,440 |
| 2025-04-09 | 2,300 | 2,338 | 2,196 | 2,289 | 6,100 | 2,289 |
| 2025-04-08 | 2,379 | 2,470 | 2,328 | 2,342 | 12,200 | 2,342 |
| 2025-04-07 | 2,337 | 2,380 | 2,196 | 2,279 | 9,400 | 2,279 |
| 2025-04-04 | 2,730 | 2,730 | 2,450 | 2,587 | 7,100 | 2,587 |
| 2025-04-03 | 2,791 | 2,878 | 2,742 | 2,780 | 2,900 | 2,780 |
| 2025-04-02 | 2,842 | 2,842 | 2,817 | 2,817 | 800 | 2,817 |
| 2025-04-01 | 2,880 | 2,880 | 2,879 | 2,880 | 800 | 2,880 |
| 2025-03-31 | 2,813 | 2,842 | 2,810 | 2,842 | 2,200 | 2,842 |
| 2025-03-28 | 2,867 | 2,882 | 2,833 | 2,882 | 1,200 | 2,882 |
| 2025-03-27 | 2,928 | 2,979 | 2,923 | 2,930 | 3,500 | 2,930 |
| 2025-03-26 | 2,935 | 2,940 | 2,880 | 2,900 | 2,900 | 2,900 |
| 2025-03-25 | 2,920 | 2,920 | 2,861 | 2,913 | 4,300 | 2,913 |
| 2025-03-24 | 2,776 | 3,030 | 2,776 | 2,950 | 22,000 | 2,950 |
| 2025-03-21 | 2,650 | 2,739 | 2,620 | 2,735 | 8,400 | 2,735 |
| 2025-03-19 | 2,436 | 2,590 | 2,436 | 2,589 | 7,200 | 2,589 |
| 2025-03-18 | 2,410 | 2,430 | 2,410 | 2,430 | 200 | 2,430 |
| 2025-03-17 | 2,432 | 2,432 | 2,410 | 2,410 | 1,000 | 2,410 |
| 2025-03-14 | 2,381 | 2,430 | 2,381 | 2,430 | 1,900 | 2,430 |
| 2025-03-13 | 2,405 | 2,405 | 2,400 | 2,400 | 200 | 2,400 |
| 2025-03-12 | 2,330 | 2,440 | 2,330 | 2,405 | 2,700 | 2,405 |
| 2025-03-11 | 2,350 | 2,350 | 2,349 | 2,350 | 300 | 2,350 |
| 2025-03-10 | 2,360 | 2,360 | 2,256 | 2,350 | 1,500 | 2,350 |
| 2025-03-07 | 2,375 | 2,383 | 2,340 | 2,383 | 700 | 2,383 |
| 2025-03-06 | 2,370 | 2,380 | 2,368 | 2,380 | 400 | 2,380 |
| 2025-03-05 | 2,354 | 2,384 | 2,350 | 2,379 | 1,100 | 2,379 |
| 2025-03-04 | 2,357 | 2,375 | 2,352 | 2,366 | 1,100 | 2,366 |
| 2025-03-03 | 2,350 | 2,373 | 2,350 | 2,370 | 2,200 | 2,370 |
| 2025-02-28 | 2,384 | 2,414 | 2,340 | 2,400 | 2,400 | 2,400 |
| 2025-02-27 | 2,405 | 2,478 | 2,380 | 2,427 | 9,500 | 2,427 |
| 2025-02-26 | 2,321 | 2,355 | 2,321 | 2,355 | 800 | 2,355 |
| 2025-02-25 | 2,367 | 2,420 | 2,322 | 2,337 | 8,600 | 2,337 |
| 2025-02-21 | 2,371 | 2,371 | 2,322 | 2,322 | 2,400 | 2,322 |
| 2025-02-20 | 2,275 | 2,395 | 2,273 | 2,369 | 10,500 | 2,369 |
| 2025-02-19 | 2,236 | 2,261 | 2,236 | 2,240 | 2,400 | 2,240 |
| 2025-02-18 | 2,251 | 2,270 | 2,205 | 2,270 | 8,400 | 2,270 |
| 2025-02-17 | 2,338 | 2,338 | 2,280 | 2,290 | 8,000 | 2,290 |
| 2025-02-14 | 2,405 | 2,434 | 2,311 | 2,331 | 30,000 | 2,331 |
| 2025-02-13 | 2,280 | 2,280 | 2,280 | 2,280 | 4,400 | 2,280 |
| 2025-02-12 | 1,835 | 1,890 | 1,835 | 1,880 | 4,400 | 1,880 |
| 2025-02-10 | 1,819 | 1,828 | 1,815 | 1,815 | 1,100 | 1,815 |
| 2025-02-07 | 1,811 | 1,812 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2025-02-06 | 1,835 | 1,837 | 1,801 | 1,810 | 5,300 | 1,810 |
| 2025-02-05 | 1,805 | 1,810 | 1,805 | 1,810 | 1,100 | 1,810 |
| 2025-02-04 | 1,793 | 1,804 | 1,793 | 1,804 | 900 | 1,804 |
| 2025-02-03 | 1,810 | 1,810 | 1,793 | 1,793 | 600 | 1,793 |
| 2025-01-31 | 1,797 | 1,807 | 1,797 | 1,807 | 300 | 1,807 |
| 2025-01-30 | 1,797 | 1,800 | 1,796 | 1,797 | 800 | 1,797 |
| 2025-01-29 | 1,792 | 1,800 | 1,792 | 1,800 | 300 | 1,800 |
| 2025-01-28 | 1,810 | 1,810 | 1,780 | 1,809 | 1,300 | 1,809 |
| 2025-01-27 | 1,819 | 1,819 | 1,810 | 1,810 | 1,200 | 1,810 |
| 2025-01-24 | 1,815 | 1,815 | 1,810 | 1,810 | 500 | 1,810 |
| 2025-01-23 | 1,799 | 1,805 | 1,796 | 1,805 | 400 | 1,805 |
| 2025-01-22 | 1,812 | 1,815 | 1,800 | 1,810 | 1,700 | 1,810 |
| 2025-01-21 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2025-01-20 | 1,818 | 1,818 | 1,795 | 1,795 | 500 | 1,795 |
| 2025-01-17 | 1,803 | 1,815 | 1,803 | 1,815 | 400 | 1,815 |
| 2025-01-16 | 1,803 | 1,818 | 1,803 | 1,818 | 400 | 1,818 |
| 2025-01-15 | - | - | - | 1,803 | - | 1,803 |
| 2025-01-14 | 1,803 | 1,803 | 1,803 | 1,803 | 700 | 1,803 |
| 2025-01-10 | 1,803 | 1,803 | 1,802 | 1,802 | 500 | 1,802 |
| 2025-01-09 | - | - | - | 1,820 | - | 1,820 |
| 2025-01-08 | 1,821 | 1,821 | 1,820 | 1,820 | 300 | 1,820 |
| 2025-01-07 | 1,822 | 1,822 | 1,822 | 1,822 | 700 | 1,822 |
| 2025-01-06 | 1,796 | 1,837 | 1,796 | 1,800 | 2,700 | 1,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株