6874 協立電機(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 | 2,407 | 2,427 | 2,407 | 2,408 | 5,700 | 2,408 |
| 2025-12-09 | 2,428 | 2,435 | 2,406 | 2,406 | 1,500 | 2,406 |
| 2025-12-08 | 2,450 | 2,450 | 2,423 | 2,428 | 6,000 | 2,428 |
| 2025-12-05 | 2,426 | 2,445 | 2,410 | 2,418 | 6,700 | 2,418 |
| 2025-12-04 | 2,410 | 2,430 | 2,410 | 2,426 | 3,100 | 2,426 |
| 2025-12-03 | 2,423 | 2,423 | 2,403 | 2,403 | 3,600 | 2,403 |
| 2025-12-02 | 2,437 | 2,442 | 2,411 | 2,423 | 2,900 | 2,423 |
| 2025-12-01 | 2,455 | 2,455 | 2,440 | 2,440 | 1,000 | 2,440 |
| 2025-11-28 | 2,430 | 2,471 | 2,430 | 2,455 | 1,200 | 2,455 |
| 2025-11-27 | 2,460 | 2,473 | 2,460 | 2,460 | 1,000 | 2,460 |
| 2025-11-26 | 2,460 | 2,522 | 2,453 | 2,453 | 3,200 | 2,453 |
| 2025-11-25 | 2,465 | 2,466 | 2,450 | 2,450 | 3,100 | 2,450 |
| 2025-11-21 | 2,438 | 2,546 | 2,437 | 2,457 | 4,500 | 2,457 |
| 2025-11-20 | 2,471 | 2,518 | 2,421 | 2,438 | 3,400 | 2,438 |
| 2025-11-19 | 2,354 | 2,448 | 2,354 | 2,421 | 5,900 | 2,421 |
| 2025-11-18 | 2,404 | 2,433 | 2,350 | 2,361 | 11,800 | 2,361 |
| 2025-11-17 | 2,467 | 2,468 | 2,426 | 2,433 | 5,000 | 2,433 |
| 2025-11-14 | 2,513 | 2,530 | 2,453 | 2,466 | 5,400 | 2,466 |
| 2025-11-13 | 2,524 | 2,549 | 2,520 | 2,532 | 5,700 | 2,532 |
| 2025-11-12 | 2,453 | 2,515 | 2,411 | 2,513 | 33,900 | 2,513 |
| 2025-11-11 | 2,660 | 2,690 | 2,608 | 2,634 | 14,500 | 2,634 |
| 2025-11-10 | 2,583 | 2,624 | 2,583 | 2,620 | 6,400 | 2,620 |
| 2025-11-07 | 2,554 | 2,580 | 2,554 | 2,580 | 1,000 | 2,580 |
| 2025-11-06 | 2,580 | 2,591 | 2,578 | 2,578 | 1,900 | 2,578 |
| 2025-11-05 | 2,573 | 2,590 | 2,528 | 2,565 | 12,100 | 2,565 |
| 2025-11-04 | 2,544 | 2,595 | 2,541 | 2,573 | 7,900 | 2,573 |
| 2025-10-31 | 2,531 | 2,543 | 2,531 | 2,539 | 2,000 | 2,539 |
| 2025-10-30 | 2,530 | 2,558 | 2,529 | 2,532 | 1,900 | 2,532 |
| 2025-10-29 | 2,562 | 2,563 | 2,520 | 2,541 | 4,000 | 2,541 |
| 2025-10-28 | 2,582 | 2,589 | 2,562 | 2,562 | 5,000 | 2,562 |
| 2025-10-27 | 2,600 | 2,638 | 2,550 | 2,562 | 13,800 | 2,562 |
| 2025-10-24 | 2,525 | 2,550 | 2,520 | 2,550 | 6,700 | 2,550 |
| 2025-10-23 | 2,503 | 2,522 | 2,503 | 2,520 | 2,200 | 2,520 |
| 2025-10-22 | 2,483 | 2,503 | 2,483 | 2,503 | 2,500 | 2,503 |
| 2025-10-21 | 2,500 | 2,515 | 2,483 | 2,483 | 6,400 | 2,483 |
| 2025-10-20 | 2,476 | 2,491 | 2,476 | 2,482 | 15,400 | 2,482 |
| 2025-10-17 | 2,467 | 2,489 | 2,467 | 2,474 | 3,200 | 2,474 |
| 2025-10-16 | 2,473 | 2,482 | 2,433 | 2,482 | 3,800 | 2,482 |
| 2025-10-15 | 2,416 | 2,433 | 2,401 | 2,432 | 5,500 | 2,432 |
| 2025-10-14 | 2,381 | 2,435 | 2,377 | 2,379 | 15,300 | 2,379 |
| 2025-10-10 | 2,485 | 2,485 | 2,429 | 2,455 | 7,900 | 2,455 |
| 2025-10-09 | 2,532 | 2,532 | 2,463 | 2,486 | 4,100 | 2,486 |
| 2025-10-08 | 2,433 | 2,514 | 2,433 | 2,507 | 5,300 | 2,507 |
| 2025-10-07 | 2,511 | 2,519 | 2,475 | 2,475 | 9,200 | 2,475 |
| 2025-10-06 | 2,450 | 2,516 | 2,449 | 2,461 | 9,600 | 2,461 |
| 2025-10-03 | 2,460 | 2,500 | 2,430 | 2,453 | 5,500 | 2,453 |
| 2025-10-02 | 2,500 | 2,510 | 2,455 | 2,463 | 3,400 | 2,463 |
| 2025-10-01 | 2,594 | 2,594 | 2,450 | 2,480 | 9,800 | 2,480 |
| 2025-09-30 | 2,582 | 2,589 | 2,530 | 2,589 | 3,500 | 2,589 |
| 2025-09-29 | 2,548 | 2,563 | 2,530 | 2,557 | 3,500 | 2,557 |
| 2025-09-26 | 2,540 | 2,564 | 2,535 | 2,548 | 3,700 | 2,548 |
| 2025-09-25 | 2,540 | 2,559 | 2,536 | 2,548 | 3,600 | 2,548 |
| 2025-09-24 | 2,551 | 2,553 | 2,529 | 2,540 | 6,300 | 2,540 |
| 2025-09-22 | 2,560 | 2,560 | 2,540 | 2,549 | 4,700 | 2,549 |
| 2025-09-19 | 2,575 | 2,575 | 2,551 | 2,561 | 6,700 | 2,561 |
| 2025-09-18 | 2,560 | 2,570 | 2,537 | 2,560 | 4,100 | 2,560 |
| 2025-09-17 | 2,553 | 2,562 | 2,543 | 2,551 | 7,000 | 2,551 |
| 2025-09-16 | 2,592 | 2,592 | 2,552 | 2,562 | 4,500 | 2,562 |
| 2025-09-12 | 2,560 | 2,575 | 2,550 | 2,574 | 3,700 | 2,574 |
| 2025-09-11 | 2,560 | 2,562 | 2,543 | 2,560 | 9,400 | 2,560 |
| 2025-09-10 | 2,559 | 2,569 | 2,555 | 2,560 | 3,500 | 2,560 |
| 2025-09-09 | 2,599 | 2,599 | 2,559 | 2,559 | 5,400 | 2,559 |
| 2025-09-08 | 2,573 | 2,585 | 2,566 | 2,585 | 8,500 | 2,585 |
| 2025-09-05 | 2,568 | 2,579 | 2,568 | 2,573 | 4,700 | 2,573 |
| 2025-09-04 | 2,582 | 2,582 | 2,560 | 2,568 | 1,700 | 2,568 |
| 2025-09-03 | 2,585 | 2,585 | 2,555 | 2,575 | 5,800 | 2,575 |
| 2025-09-02 | 2,553 | 2,585 | 2,553 | 2,570 | 3,300 | 2,570 |
| 2025-09-01 | 2,560 | 2,564 | 2,545 | 2,553 | 3,500 | 2,553 |
| 2025-08-29 | 2,562 | 2,582 | 2,545 | 2,556 | 8,700 | 2,556 |
| 2025-08-28 | 2,570 | 2,580 | 2,561 | 2,576 | 6,600 | 2,576 |
| 2025-08-27 | 2,581 | 2,581 | 2,561 | 2,576 | 2,700 | 2,576 |
| 2025-08-26 | 2,602 | 2,602 | 2,561 | 2,561 | 4,000 | 2,561 |
| 2025-08-25 | 2,580 | 2,604 | 2,575 | 2,594 | 7,300 | 2,594 |
| 2025-08-22 | 2,561 | 2,577 | 2,557 | 2,574 | 4,500 | 2,574 |
| 2025-08-21 | 2,540 | 2,547 | 2,510 | 2,547 | 4,700 | 2,547 |
| 2025-08-20 | 2,534 | 2,539 | 2,479 | 2,535 | 14,300 | 2,535 |
| 2025-08-19 | 2,575 | 2,592 | 2,534 | 2,534 | 12,300 | 2,534 |
| 2025-08-18 | 2,500 | 2,560 | 2,460 | 2,560 | 45,500 | 2,560 |
| 2025-08-15 | 2,440 | 2,469 | 2,372 | 2,460 | 20,100 | 2,460 |
| 2025-08-14 | 2,502 | 2,522 | 2,386 | 2,430 | 60,600 | 2,430 |
| 2025-08-13 | 2,435 | 2,489 | 2,372 | 2,489 | 37,200 | 2,489 |
| 2025-08-12 | 2,485 | 2,485 | 2,345 | 2,413 | 35,600 | 2,413 |
| 2025-08-08 | 2,310 | 2,341 | 2,310 | 2,341 | 8,900 | 2,341 |
| 2025-08-07 | 2,319 | 2,319 | 2,280 | 2,300 | 9,500 | 2,300 |
| 2025-08-06 | 2,309 | 2,319 | 2,300 | 2,319 | 9,300 | 2,319 |
| 2025-08-05 | 2,276 | 2,310 | 2,276 | 2,308 | 8,100 | 2,308 |
| 2025-08-04 | 2,244 | 2,277 | 2,223 | 2,275 | 8,300 | 2,275 |
| 2025-08-01 | 2,281 | 2,284 | 2,258 | 2,262 | 11,500 | 2,262 |
| 2025-07-31 | 2,284 | 2,288 | 2,266 | 2,282 | 7,800 | 2,282 |
| 2025-07-30 | 2,271 | 2,289 | 2,271 | 2,273 | 4,000 | 2,273 |
| 2025-07-29 | 2,280 | 2,289 | 2,251 | 2,275 | 8,900 | 2,275 |
| 2025-07-28 | 2,289 | 2,290 | 2,282 | 2,283 | 2,100 | 2,283 |
| 2025-07-25 | 2,288 | 2,288 | 2,270 | 2,281 | 3,700 | 2,281 |
| 2025-07-24 | 2,263 | 2,292 | 2,263 | 2,287 | 11,700 | 2,287 |
| 2025-07-23 | 2,207 | 2,245 | 2,207 | 2,241 | 6,500 | 2,241 |
| 2025-07-22 | 2,233 | 2,233 | 2,210 | 2,210 | 4,900 | 2,210 |
| 2025-07-18 | 2,265 | 2,265 | 2,210 | 2,213 | 11,000 | 2,213 |
| 2025-07-17 | 2,215 | 2,262 | 2,191 | 2,245 | 17,400 | 2,245 |
| 2025-07-16 | 2,186 | 2,220 | 2,186 | 2,220 | 7,300 | 2,220 |
| 2025-07-15 | 2,206 | 2,206 | 2,177 | 2,178 | 11,400 | 2,178 |
| 2025-07-14 | 2,163 | 2,189 | 2,151 | 2,186 | 9,900 | 2,186 |
| 2025-07-11 | 2,131 | 2,160 | 2,130 | 2,145 | 9,900 | 2,145 |
| 2025-07-10 | 2,141 | 2,148 | 2,123 | 2,142 | 8,600 | 2,142 |
| 2025-07-09 | 2,149 | 2,153 | 2,120 | 2,120 | 15,300 | 2,120 |
| 2025-07-08 | 2,139 | 2,175 | 2,120 | 2,139 | 10,000 | 2,139 |
| 2025-07-07 | 2,170 | 2,184 | 2,136 | 2,136 | 10,300 | 2,136 |
| 2025-07-04 | 2,162 | 2,220 | 2,126 | 2,157 | 23,000 | 2,157 |
| 2025-07-03 | 2,190 | 2,192 | 2,157 | 2,159 | 15,100 | 2,159 |
| 2025-07-02 | 2,229 | 2,250 | 2,180 | 2,215 | 23,400 | 2,215 |
| 2025-07-01 | 2,322 | 2,325 | 2,255 | 2,268 | 19,100 | 2,268 |
| 2025-06-30 | 2,360 | 2,370 | 2,301 | 2,331 | 14,400 | 2,331 |
| 2025-06-27 | 2,333 | 2,380 | 2,333 | 2,358 | 11,700 | 2,358 |
| 2025-06-26 | 4,790 | 4,820 | 4,770 | 4,805 | 9,800 | 2,402.50 |
| 2025-06-25 | 4,775 | 4,790 | 4,755 | 4,790 | 6,400 | 2,395 |
| 2025-06-24 | 4,765 | 4,795 | 4,745 | 4,780 | 7,200 | 2,390 |
| 2025-06-23 | 4,720 | 4,765 | 4,665 | 4,765 | 3,800 | 2,382.50 |
| 2025-06-20 | 4,745 | 4,770 | 4,710 | 4,730 | 8,900 | 2,365 |
| 2025-06-19 | 4,720 | 4,760 | 4,720 | 4,745 | 2,800 | 2,372.50 |
| 2025-06-18 | 4,715 | 4,730 | 4,660 | 4,715 | 8,900 | 2,357.50 |
| 2025-06-17 | 4,715 | 4,740 | 4,670 | 4,720 | 7,500 | 2,360 |
| 2025-06-16 | 4,750 | 4,750 | 4,610 | 4,720 | 13,500 | 2,360 |
| 2025-06-13 | 4,770 | 4,805 | 4,750 | 4,780 | 4,800 | 2,390 |
| 2025-06-12 | 4,795 | 4,795 | 4,755 | 4,780 | 2,900 | 2,390 |
| 2025-06-11 | 4,755 | 4,810 | 4,755 | 4,795 | 2,500 | 2,397.50 |
| 2025-06-10 | 4,860 | 4,860 | 4,780 | 4,780 | 3,600 | 2,390 |
| 2025-06-09 | 4,720 | 4,885 | 4,720 | 4,860 | 3,900 | 2,430 |
| 2025-06-06 | 4,750 | 4,750 | 4,695 | 4,745 | 5,800 | 2,372.50 |
| 2025-06-05 | 4,885 | 4,885 | 4,725 | 4,780 | 9,600 | 2,390 |
| 2025-06-04 | 4,900 | 4,900 | 4,850 | 4,870 | 3,500 | 2,435 |
| 2025-06-03 | 4,930 | 4,930 | 4,830 | 4,845 | 4,600 | 2,422.50 |
| 2025-06-02 | 4,905 | 4,945 | 4,880 | 4,905 | 3,200 | 2,452.50 |
| 2025-05-30 | 4,790 | 4,955 | 4,760 | 4,935 | 6,200 | 2,467.50 |
| 2025-05-29 | 4,910 | 4,925 | 4,860 | 4,860 | 4,100 | 2,430 |
| 2025-05-28 | 4,955 | 4,970 | 4,785 | 4,910 | 7,500 | 2,455 |
| 2025-05-27 | 4,755 | 4,915 | 4,755 | 4,885 | 9,300 | 2,442.50 |
| 2025-05-26 | 4,770 | 4,800 | 4,730 | 4,755 | 2,600 | 2,377.50 |
| 2025-05-23 | 4,710 | 4,725 | 4,685 | 4,725 | 2,300 | 2,362.50 |
| 2025-05-22 | 4,610 | 4,695 | 4,600 | 4,660 | 3,600 | 2,330 |
| 2025-05-21 | 4,685 | 4,785 | 4,630 | 4,640 | 6,800 | 2,320 |
| 2025-05-20 | 4,835 | 4,835 | 4,615 | 4,615 | 11,400 | 2,307.50 |
| 2025-05-19 | 4,685 | 4,830 | 4,595 | 4,825 | 7,400 | 2,412.50 |
| 2025-05-16 | 4,590 | 4,665 | 4,570 | 4,665 | 8,800 | 2,332.50 |
| 2025-05-15 | 4,400 | 4,520 | 4,400 | 4,520 | 3,600 | 2,260 |
| 2025-05-14 | 4,400 | 4,420 | 4,380 | 4,420 | 2,600 | 2,210 |
| 2025-05-13 | 4,465 | 4,465 | 4,350 | 4,370 | 3,900 | 2,185 |
| 2025-05-12 | 4,365 | 4,430 | 4,310 | 4,425 | 8,100 | 2,212.50 |
| 2025-05-09 | 4,390 | 4,685 | 4,275 | 4,345 | 20,600 | 2,172.50 |
| 2025-05-08 | 4,485 | 4,485 | 4,290 | 4,415 | 4,000 | 2,207.50 |
| 2025-05-07 | 4,255 | 4,450 | 4,255 | 4,415 | 6,800 | 2,207.50 |
| 2025-05-02 | 4,195 | 4,210 | 4,195 | 4,210 | 1,300 | 2,105 |
| 2025-05-01 | 4,195 | 4,195 | 4,160 | 4,195 | 7,200 | 2,097.50 |
| 2025-04-30 | 4,120 | 4,195 | 4,080 | 4,195 | 900 | 2,097.50 |
| 2025-04-28 | 4,095 | 4,150 | 4,065 | 4,120 | 1,300 | 2,060 |
| 2025-04-25 | 4,135 | 4,150 | 4,065 | 4,115 | 1,800 | 2,057.50 |
| 2025-04-24 | 4,010 | 4,135 | 4,010 | 4,135 | 2,000 | 2,067.50 |
| 2025-04-23 | 3,995 | 4,010 | 3,985 | 3,990 | 1,700 | 1,995 |
| 2025-04-22 | 3,965 | 4,000 | 3,965 | 3,980 | 2,100 | 1,990 |
| 2025-04-21 | 4,190 | 4,190 | 4,020 | 4,020 | 3,600 | 2,010 |
| 2025-04-18 | 4,125 | 4,160 | 4,125 | 4,150 | 1,400 | 2,075 |
| 2025-04-17 | 4,205 | 4,205 | 4,120 | 4,125 | 1,500 | 2,062.50 |
| 2025-04-16 | 4,195 | 4,205 | 4,165 | 4,165 | 500 | 2,082.50 |
| 2025-04-15 | 4,215 | 4,265 | 4,055 | 4,265 | 5,400 | 2,132.50 |
| 2025-04-14 | 4,215 | 4,285 | 4,130 | 4,200 | 11,000 | 2,100 |
| 2025-04-11 | 3,795 | 3,935 | 3,795 | 3,935 | 1,500 | 1,967.50 |
| 2025-04-10 | 4,040 | 4,055 | 3,800 | 3,890 | 8,800 | 1,945 |
| 2025-04-09 | 3,745 | 3,770 | 3,580 | 3,690 | 4,500 | 1,845 |
| 2025-04-08 | 3,655 | 3,895 | 3,655 | 3,780 | 4,700 | 1,890 |
| 2025-04-07 | 3,590 | 3,650 | 3,500 | 3,515 | 16,600 | 1,757.50 |
| 2025-04-04 | 3,850 | 3,870 | 3,520 | 3,870 | 28,000 | 1,935 |
| 2025-04-03 | 3,990 | 4,150 | 3,900 | 4,060 | 9,000 | 2,030 |
| 2025-04-02 | 4,300 | 4,315 | 4,100 | 4,230 | 5,600 | 2,115 |
| 2025-04-01 | 4,450 | 4,510 | 4,235 | 4,320 | 6,900 | 2,160 |
| 2025-03-31 | 4,480 | 4,480 | 4,330 | 4,405 | 18,200 | 2,202.50 |
| 2025-03-28 | 4,460 | 4,465 | 4,415 | 4,465 | 2,300 | 2,232.50 |
| 2025-03-27 | 4,565 | 4,565 | 4,455 | 4,455 | 38,400 | 2,227.50 |
| 2025-03-26 | 4,625 | 4,625 | 4,550 | 4,550 | 2,400 | 2,275 |
| 2025-03-25 | 4,490 | 4,580 | 4,490 | 4,575 | 2,300 | 2,287.50 |
| 2025-03-24 | 4,495 | 4,695 | 4,405 | 4,420 | 6,500 | 2,210 |
| 2025-03-21 | 4,470 | 4,470 | 4,400 | 4,430 | 4,200 | 2,215 |
| 2025-03-19 | 4,450 | 4,470 | 4,400 | 4,425 | 4,300 | 2,212.50 |
| 2025-03-18 | 4,450 | 4,480 | 4,375 | 4,445 | 4,300 | 2,222.50 |
| 2025-03-17 | 4,275 | 4,450 | 4,275 | 4,385 | 4,400 | 2,192.50 |
| 2025-03-14 | 4,180 | 4,245 | 4,180 | 4,245 | 1,000 | 2,122.50 |
| 2025-03-13 | 4,220 | 4,220 | 4,160 | 4,160 | 2,800 | 2,080 |
| 2025-03-12 | 4,140 | 4,180 | 4,095 | 4,105 | 3,600 | 2,052.50 |
| 2025-03-11 | 4,100 | 4,135 | 4,060 | 4,135 | 2,100 | 2,067.50 |
| 2025-03-10 | 4,135 | 4,210 | 4,095 | 4,135 | 2,600 | 2,067.50 |
| 2025-03-07 | 4,025 | 4,100 | 4,010 | 4,090 | 2,000 | 2,045 |
| 2025-03-06 | 4,050 | 4,100 | 4,045 | 4,065 | 1,200 | 2,032.50 |
| 2025-03-05 | 4,020 | 4,065 | 4,000 | 4,025 | 4,100 | 2,012.50 |
| 2025-03-04 | 4,000 | 4,060 | 4,000 | 4,025 | 6,300 | 2,012.50 |
| 2025-03-03 | 4,115 | 4,115 | 4,025 | 4,060 | 10,000 | 2,030 |
| 2025-02-28 | 3,950 | 4,015 | 3,950 | 3,975 | 4,800 | 1,987.50 |
| 2025-02-27 | 4,010 | 4,025 | 4,010 | 4,020 | 600 | 2,010 |
| 2025-02-26 | 4,015 | 4,065 | 3,980 | 4,065 | 4,000 | 2,032.50 |
| 2025-02-25 | 4,115 | 4,120 | 4,065 | 4,065 | 2,100 | 2,032.50 |
| 2025-02-21 | 4,090 | 4,130 | 4,075 | 4,080 | 2,100 | 2,040 |
| 2025-02-20 | 4,105 | 4,180 | 4,080 | 4,180 | 7,300 | 2,090 |
| 2025-02-19 | 4,190 | 4,190 | 4,085 | 4,115 | 3,800 | 2,057.50 |
| 2025-02-18 | 4,200 | 4,200 | 4,115 | 4,120 | 4,700 | 2,060 |
| 2025-02-17 | 4,265 | 4,270 | 4,180 | 4,200 | 3,100 | 2,100 |
| 2025-02-14 | 4,250 | 4,340 | 4,250 | 4,265 | 2,800 | 2,132.50 |
| 2025-02-13 | 4,360 | 4,360 | 4,290 | 4,295 | 3,500 | 2,147.50 |
| 2025-02-12 | 4,300 | 4,360 | 4,260 | 4,340 | 5,700 | 2,170 |
| 2025-02-10 | 4,075 | 4,470 | 4,075 | 4,300 | 17,400 | 2,150 |
| 2025-02-07 | 3,960 | 3,995 | 3,880 | 3,960 | 14,800 | 1,980 |
| 2025-02-06 | 3,965 | 3,990 | 3,900 | 3,925 | 3,600 | 1,962.50 |
| 2025-02-05 | 3,995 | 4,000 | 3,985 | 3,985 | 1,100 | 1,992.50 |
| 2025-02-04 | 3,970 | 3,980 | 3,950 | 3,975 | 1,600 | 1,987.50 |
| 2025-02-03 | 3,975 | 4,040 | 3,970 | 4,005 | 1,400 | 2,002.50 |
| 2025-01-31 | 3,995 | 3,995 | 3,970 | 3,985 | 1,200 | 1,992.50 |
| 2025-01-30 | 3,995 | 3,995 | 3,980 | 3,985 | 4,200 | 1,992.50 |
| 2025-01-29 | 3,970 | 4,000 | 3,940 | 3,995 | 4,400 | 1,997.50 |
| 2025-01-28 | 3,965 | 3,965 | 3,925 | 3,940 | 2,600 | 1,970 |
| 2025-01-27 | 3,935 | 3,955 | 3,910 | 3,955 | 700 | 1,977.50 |
| 2025-01-24 | 3,940 | 3,945 | 3,900 | 3,930 | 2,600 | 1,965 |
| 2025-01-23 | 3,910 | 3,930 | 3,855 | 3,930 | 1,400 | 1,965 |
| 2025-01-22 | 3,870 | 3,885 | 3,870 | 3,875 | 1,800 | 1,937.50 |
| 2025-01-21 | 3,890 | 3,900 | 3,875 | 3,900 | 1,900 | 1,950 |
| 2025-01-20 | 3,845 | 3,905 | 3,845 | 3,905 | 2,800 | 1,952.50 |
| 2025-01-17 | 3,780 | 3,840 | 3,765 | 3,840 | 1,600 | 1,920 |
| 2025-01-16 | 3,795 | 3,800 | 3,795 | 3,800 | 1,100 | 1,900 |
| 2025-01-15 | 3,830 | 3,865 | 3,800 | 3,800 | 5,500 | 1,900 |
| 2025-01-14 | 3,780 | 3,815 | 3,780 | 3,815 | 900 | 1,907.50 |
| 2025-01-10 | 3,790 | 3,825 | 3,790 | 3,825 | 500 | 1,912.50 |
| 2025-01-09 | 3,760 | 3,840 | 3,750 | 3,840 | 4,900 | 1,920 |
| 2025-01-08 | 3,830 | 3,830 | 3,780 | 3,780 | 1,700 | 1,890 |
| 2025-01-07 | 3,830 | 3,830 | 3,725 | 3,800 | 2,000 | 1,900 |
| 2025-01-06 | 3,740 | 3,800 | 3,740 | 3,800 | 4,300 | 1,900 |
分割・併合履歴 ： [2025-06-27]1株→2株 [2012-06-27]1株→1.2株