6908 イリソ電子工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3,290 | 3,295 | 3,270 | 3,290 | 65,900 | 3,290 |
| 2025-12-11 | 3,295 | 3,325 | 3,230 | 3,245 | 65,800 | 3,245 |
| 2025-12-10 | 3,270 | 3,310 | 3,255 | 3,275 | 70,200 | 3,275 |
| 2025-12-09 | 3,265 | 3,285 | 3,255 | 3,270 | 47,400 | 3,270 |
| 2025-12-08 | 3,260 | 3,300 | 3,250 | 3,280 | 86,200 | 3,280 |
| 2025-12-05 | 3,245 | 3,270 | 3,225 | 3,250 | 69,400 | 3,250 |
| 2025-12-04 | 3,225 | 3,275 | 3,205 | 3,275 | 64,500 | 3,275 |
| 2025-12-03 | 3,230 | 3,265 | 3,200 | 3,205 | 70,500 | 3,205 |
| 2025-12-02 | 3,230 | 3,270 | 3,210 | 3,225 | 90,600 | 3,225 |
| 2025-12-01 | 3,275 | 3,285 | 3,200 | 3,210 | 57,200 | 3,210 |
| 2025-11-28 | 3,230 | 3,265 | 3,215 | 3,250 | 71,100 | 3,250 |
| 2025-11-27 | 3,195 | 3,250 | 3,185 | 3,230 | 60,900 | 3,230 |
| 2025-11-26 | 3,160 | 3,195 | 3,160 | 3,190 | 58,100 | 3,190 |
| 2025-11-25 | 3,205 | 3,220 | 3,160 | 3,170 | 70,000 | 3,170 |
| 2025-11-21 | 3,150 | 3,210 | 3,150 | 3,185 | 89,100 | 3,185 |
| 2025-11-20 | 3,170 | 3,215 | 3,170 | 3,205 | 97,400 | 3,205 |
| 2025-11-19 | 3,150 | 3,165 | 3,070 | 3,115 | 86,700 | 3,115 |
| 2025-11-18 | 3,205 | 3,255 | 3,155 | 3,175 | 138,100 | 3,175 |
| 2025-11-17 | 3,190 | 3,240 | 3,165 | 3,240 | 148,500 | 3,240 |
| 2025-11-14 | 3,085 | 3,180 | 3,085 | 3,180 | 117,200 | 3,180 |
| 2025-11-13 | 3,145 | 3,155 | 3,115 | 3,155 | 70,100 | 3,155 |
| 2025-11-12 | 3,125 | 3,155 | 3,110 | 3,140 | 94,900 | 3,140 |
| 2025-11-11 | 3,135 | 3,135 | 3,075 | 3,130 | 129,600 | 3,130 |
| 2025-11-10 | 3,095 | 3,135 | 3,075 | 3,135 | 230,000 | 3,135 |
| 2025-11-07 | 2,945 | 3,030 | 2,911 | 3,030 | 255,900 | 3,030 |
| 2025-11-06 | 3,300 | 3,330 | 2,984 | 2,995 | 609,700 | 2,995 |
| 2025-11-05 | 3,115 | 3,125 | 2,962 | 3,020 | 255,300 | 3,020 |
| 2025-11-04 | 3,100 | 3,175 | 3,080 | 3,110 | 153,000 | 3,110 |
| 2025-10-31 | 3,045 | 3,100 | 3,045 | 3,100 | 168,600 | 3,100 |
| 2025-10-30 | 3,035 | 3,060 | 3,020 | 3,060 | 348,100 | 3,060 |
| 2025-10-29 | 3,110 | 3,110 | 3,025 | 3,040 | 116,300 | 3,040 |
| 2025-10-28 | 3,225 | 3,225 | 3,100 | 3,105 | 110,400 | 3,105 |
| 2025-10-27 | 3,150 | 3,245 | 3,120 | 3,245 | 265,700 | 3,245 |
| 2025-10-24 | 3,050 | 3,115 | 3,040 | 3,110 | 122,200 | 3,110 |
| 2025-10-23 | 3,050 | 3,065 | 3,010 | 3,050 | 63,600 | 3,050 |
| 2025-10-22 | 3,030 | 3,065 | 3,015 | 3,065 | 191,500 | 3,065 |
| 2025-10-21 | 3,080 | 3,080 | 3,010 | 3,025 | 85,700 | 3,025 |
| 2025-10-20 | 2,988 | 3,080 | 2,987 | 3,080 | 133,300 | 3,080 |
| 2025-10-17 | 2,985 | 3,005 | 2,943 | 2,965 | 76,300 | 2,965 |
| 2025-10-16 | 2,966 | 2,990 | 2,940 | 2,985 | 99,400 | 2,985 |
| 2025-10-15 | 2,915 | 2,963 | 2,893 | 2,963 | 127,300 | 2,963 |
| 2025-10-14 | 2,930 | 2,973 | 2,873 | 2,894 | 155,400 | 2,894 |
| 2025-10-10 | 3,015 | 3,030 | 2,968 | 2,975 | 106,600 | 2,975 |
| 2025-10-09 | 3,025 | 3,060 | 3,010 | 3,060 | 104,000 | 3,060 |
| 2025-10-08 | 3,005 | 3,025 | 2,989 | 3,015 | 114,000 | 3,015 |
| 2025-10-07 | 2,954 | 3,030 | 2,951 | 3,005 | 166,600 | 3,005 |
| 2025-10-06 | 2,933 | 2,962 | 2,914 | 2,951 | 152,100 | 2,951 |
| 2025-10-03 | 2,818 | 2,856 | 2,810 | 2,853 | 106,500 | 2,853 |
| 2025-10-02 | 2,835 | 2,856 | 2,810 | 2,829 | 114,300 | 2,829 |
| 2025-10-01 | 2,953 | 2,953 | 2,817 | 2,835 | 131,200 | 2,835 |
| 2025-09-30 | 3,000 | 3,010 | 2,945 | 2,953 | 113,600 | 2,953 |
| 2025-09-29 | 3,040 | 3,040 | 3,000 | 3,010 | 66,500 | 3,010 |
| 2025-09-26 | 3,030 | 3,050 | 3,020 | 3,040 | 117,200 | 3,040 |
| 2025-09-25 | 3,040 | 3,040 | 3,000 | 3,030 | 101,600 | 3,030 |
| 2025-09-24 | 3,025 | 3,050 | 2,998 | 3,035 | 241,500 | 3,035 |
| 2025-09-22 | 3,015 | 3,055 | 3,015 | 3,030 | 68,000 | 3,030 |
| 2025-09-19 | 3,070 | 3,070 | 2,994 | 3,020 | 113,300 | 3,020 |
| 2025-09-18 | 3,045 | 3,070 | 3,020 | 3,065 | 104,800 | 3,065 |
| 2025-09-17 | 3,070 | 3,070 | 3,025 | 3,040 | 63,000 | 3,040 |
| 2025-09-16 | 3,075 | 3,100 | 3,055 | 3,080 | 117,700 | 3,080 |
| 2025-09-12 | 3,105 | 3,145 | 3,050 | 3,065 | 210,200 | 3,065 |
| 2025-09-11 | 3,065 | 3,090 | 3,005 | 3,035 | 77,000 | 3,035 |
| 2025-09-10 | 3,040 | 3,075 | 3,015 | 3,055 | 111,700 | 3,055 |
| 2025-09-09 | 3,050 | 3,070 | 3,005 | 3,030 | 82,800 | 3,030 |
| 2025-09-08 | 3,080 | 3,085 | 3,020 | 3,045 | 103,100 | 3,045 |
| 2025-09-05 | 3,025 | 3,070 | 3,010 | 3,070 | 142,200 | 3,070 |
| 2025-09-04 | 2,990 | 3,015 | 2,970 | 3,015 | 145,200 | 3,015 |
| 2025-09-03 | 2,907 | 3,050 | 2,907 | 2,993 | 272,600 | 2,993 |
| 2025-09-02 | 2,908 | 2,930 | 2,893 | 2,907 | 46,100 | 2,907 |
| 2025-09-01 | 2,904 | 2,920 | 2,876 | 2,896 | 71,100 | 2,896 |
| 2025-08-29 | 2,917 | 2,945 | 2,909 | 2,920 | 69,900 | 2,920 |
| 2025-08-28 | 2,955 | 2,974 | 2,915 | 2,936 | 89,700 | 2,936 |
| 2025-08-27 | 2,900 | 2,954 | 2,889 | 2,951 | 119,400 | 2,951 |
| 2025-08-26 | 2,919 | 2,942 | 2,906 | 2,917 | 91,700 | 2,917 |
| 2025-08-25 | 2,880 | 2,934 | 2,880 | 2,914 | 136,400 | 2,914 |
| 2025-08-22 | 2,844 | 2,872 | 2,825 | 2,872 | 120,000 | 2,872 |
| 2025-08-21 | 2,841 | 2,860 | 2,819 | 2,848 | 81,400 | 2,848 |
| 2025-08-20 | 2,870 | 2,897 | 2,843 | 2,845 | 98,800 | 2,845 |
| 2025-08-19 | 2,864 | 2,911 | 2,863 | 2,882 | 134,900 | 2,882 |
| 2025-08-18 | 2,838 | 2,864 | 2,835 | 2,864 | 106,400 | 2,864 |
| 2025-08-15 | 2,830 | 2,843 | 2,811 | 2,836 | 134,900 | 2,836 |
| 2025-08-14 | 2,826 | 2,833 | 2,804 | 2,826 | 112,500 | 2,826 |
| 2025-08-13 | 2,829 | 2,871 | 2,825 | 2,845 | 200,600 | 2,845 |
| 2025-08-12 | 2,819 | 2,849 | 2,809 | 2,829 | 135,300 | 2,829 |
| 2025-08-08 | 2,816 | 2,838 | 2,810 | 2,811 | 101,300 | 2,811 |
| 2025-08-07 | 2,783 | 2,822 | 2,780 | 2,815 | 112,300 | 2,815 |
| 2025-08-06 | 2,809 | 2,839 | 2,775 | 2,817 | 226,500 | 2,817 |
| 2025-08-05 | 2,867 | 2,878 | 2,753 | 2,801 | 453,200 | 2,801 |
| 2025-08-04 | 2,879 | 2,911 | 2,869 | 2,878 | 113,800 | 2,878 |
| 2025-08-01 | 2,914 | 2,953 | 2,884 | 2,953 | 92,100 | 2,953 |
| 2025-07-31 | 2,900 | 2,929 | 2,883 | 2,914 | 101,100 | 2,914 |
| 2025-07-30 | 2,867 | 2,886 | 2,865 | 2,874 | 60,300 | 2,874 |
| 2025-07-29 | 2,858 | 2,889 | 2,844 | 2,877 | 51,600 | 2,877 |
| 2025-07-28 | 2,865 | 2,902 | 2,859 | 2,890 | 94,500 | 2,890 |
| 2025-07-25 | 2,819 | 2,856 | 2,818 | 2,852 | 112,300 | 2,852 |
| 2025-07-24 | 2,852 | 2,860 | 2,817 | 2,828 | 147,600 | 2,828 |
| 2025-07-23 | 2,798 | 2,854 | 2,773 | 2,826 | 134,700 | 2,826 |
| 2025-07-22 | 2,799 | 2,820 | 2,762 | 2,764 | 67,900 | 2,764 |
| 2025-07-18 | 2,830 | 2,836 | 2,797 | 2,821 | 62,600 | 2,821 |
| 2025-07-17 | 2,796 | 2,824 | 2,790 | 2,815 | 38,800 | 2,815 |
| 2025-07-16 | 2,807 | 2,834 | 2,779 | 2,806 | 79,000 | 2,806 |
| 2025-07-15 | 2,821 | 2,827 | 2,800 | 2,806 | 60,700 | 2,806 |
| 2025-07-14 | 2,812 | 2,825 | 2,800 | 2,811 | 50,100 | 2,811 |
| 2025-07-11 | 2,831 | 2,849 | 2,808 | 2,818 | 58,500 | 2,818 |
| 2025-07-10 | 2,848 | 2,848 | 2,800 | 2,807 | 75,100 | 2,807 |
| 2025-07-09 | 2,840 | 2,857 | 2,825 | 2,842 | 64,900 | 2,842 |
| 2025-07-08 | 2,765 | 2,855 | 2,765 | 2,826 | 103,300 | 2,826 |
| 2025-07-07 | 2,818 | 2,818 | 2,766 | 2,767 | 64,000 | 2,767 |
| 2025-07-04 | 2,830 | 2,849 | 2,811 | 2,823 | 65,700 | 2,823 |
| 2025-07-03 | 2,798 | 2,825 | 2,798 | 2,810 | 89,800 | 2,810 |
| 2025-07-02 | 2,798 | 2,814 | 2,777 | 2,787 | 98,800 | 2,787 |
| 2025-07-01 | 2,850 | 2,851 | 2,792 | 2,819 | 105,000 | 2,819 |
| 2025-06-30 | 2,916 | 2,923 | 2,855 | 2,856 | 160,200 | 2,856 |
| 2025-06-27 | 2,924 | 2,944 | 2,827 | 2,888 | 599,800 | 2,888 |
| 2025-06-26 | 2,737 | 2,778 | 2,736 | 2,774 | 100,400 | 2,774 |
| 2025-06-25 | 2,714 | 2,740 | 2,692 | 2,734 | 76,800 | 2,734 |
| 2025-06-24 | 2,704 | 2,723 | 2,690 | 2,707 | 99,300 | 2,707 |
| 2025-06-23 | 2,609 | 2,701 | 2,592 | 2,690 | 125,700 | 2,690 |
| 2025-06-20 | 2,597 | 2,643 | 2,597 | 2,623 | 104,800 | 2,623 |
| 2025-06-19 | 2,558 | 2,590 | 2,549 | 2,589 | 94,100 | 2,589 |
| 2025-06-18 | 2,570 | 2,581 | 2,556 | 2,561 | 83,700 | 2,561 |
| 2025-06-17 | 2,561 | 2,582 | 2,557 | 2,571 | 72,900 | 2,571 |
| 2025-06-16 | 2,567 | 2,574 | 2,554 | 2,557 | 62,200 | 2,557 |
| 2025-06-13 | 2,623 | 2,626 | 2,548 | 2,550 | 88,500 | 2,550 |
| 2025-06-12 | 2,653 | 2,677 | 2,620 | 2,634 | 49,700 | 2,634 |
| 2025-06-11 | 2,614 | 2,699 | 2,613 | 2,653 | 86,800 | 2,653 |
| 2025-06-10 | 2,604 | 2,644 | 2,597 | 2,600 | 93,600 | 2,600 |
| 2025-06-09 | 2,618 | 2,631 | 2,583 | 2,583 | 40,600 | 2,583 |
| 2025-06-06 | 2,616 | 2,642 | 2,610 | 2,613 | 44,300 | 2,613 |
| 2025-06-05 | 2,627 | 2,646 | 2,605 | 2,616 | 60,100 | 2,616 |
| 2025-06-04 | 2,647 | 2,667 | 2,640 | 2,652 | 46,500 | 2,652 |
| 2025-06-03 | 2,600 | 2,664 | 2,576 | 2,632 | 93,400 | 2,632 |
| 2025-06-02 | 2,612 | 2,631 | 2,588 | 2,599 | 69,100 | 2,599 |
| 2025-05-30 | 2,613 | 2,626 | 2,603 | 2,612 | 52,700 | 2,612 |
| 2025-05-29 | 2,610 | 2,652 | 2,610 | 2,623 | 48,600 | 2,623 |
| 2025-05-28 | 2,600 | 2,633 | 2,597 | 2,609 | 53,500 | 2,609 |
| 2025-05-27 | 2,575 | 2,588 | 2,563 | 2,578 | 25,300 | 2,578 |
| 2025-05-26 | 2,568 | 2,584 | 2,562 | 2,576 | 29,700 | 2,576 |
| 2025-05-23 | 2,567 | 2,580 | 2,555 | 2,563 | 22,500 | 2,563 |
| 2025-05-22 | 2,537 | 2,567 | 2,532 | 2,557 | 33,700 | 2,557 |
| 2025-05-21 | 2,564 | 2,589 | 2,564 | 2,565 | 41,500 | 2,565 |
| 2025-05-20 | 2,611 | 2,628 | 2,564 | 2,564 | 59,600 | 2,564 |
| 2025-05-19 | 2,597 | 2,620 | 2,582 | 2,611 | 54,900 | 2,611 |
| 2025-05-16 | 2,571 | 2,603 | 2,544 | 2,596 | 68,800 | 2,596 |
| 2025-05-15 | 2,623 | 2,623 | 2,564 | 2,589 | 60,900 | 2,589 |
| 2025-05-14 | 2,611 | 2,633 | 2,563 | 2,628 | 85,500 | 2,628 |
| 2025-05-13 | 2,615 | 2,639 | 2,581 | 2,610 | 55,700 | 2,610 |
| 2025-05-12 | 2,518 | 2,596 | 2,518 | 2,576 | 60,900 | 2,576 |
| 2025-05-09 | 2,553 | 2,560 | 2,511 | 2,518 | 127,300 | 2,518 |
| 2025-05-08 | 2,559 | 2,565 | 2,488 | 2,530 | 184,600 | 2,530 |
| 2025-05-07 | 2,573 | 2,615 | 2,564 | 2,600 | 193,500 | 2,600 |
| 2025-05-02 | 2,593 | 2,607 | 2,563 | 2,565 | 82,200 | 2,565 |
| 2025-05-01 | 2,554 | 2,579 | 2,543 | 2,562 | 69,300 | 2,562 |
| 2025-04-30 | 2,542 | 2,561 | 2,520 | 2,554 | 94,800 | 2,554 |
| 2025-04-28 | 2,575 | 2,578 | 2,518 | 2,523 | 75,800 | 2,523 |
| 2025-04-25 | 2,501 | 2,560 | 2,501 | 2,553 | 63,500 | 2,553 |
| 2025-04-24 | 2,505 | 2,538 | 2,493 | 2,501 | 45,900 | 2,501 |
| 2025-04-23 | 2,488 | 2,525 | 2,486 | 2,500 | 125,100 | 2,500 |
| 2025-04-22 | 2,450 | 2,475 | 2,447 | 2,463 | 91,500 | 2,463 |
| 2025-04-21 | 2,479 | 2,480 | 2,441 | 2,454 | 72,500 | 2,454 |
| 2025-04-18 | 2,469 | 2,484 | 2,457 | 2,484 | 65,300 | 2,484 |
| 2025-04-17 | 2,442 | 2,469 | 2,442 | 2,469 | 66,400 | 2,469 |
| 2025-04-16 | 2,458 | 2,490 | 2,450 | 2,453 | 107,900 | 2,453 |
| 2025-04-15 | 2,446 | 2,469 | 2,433 | 2,458 | 77,900 | 2,458 |
| 2025-04-14 | 2,390 | 2,432 | 2,377 | 2,418 | 75,600 | 2,418 |
| 2025-04-11 | 2,308 | 2,404 | 2,274 | 2,398 | 102,000 | 2,398 |
| 2025-04-10 | 2,490 | 2,500 | 2,396 | 2,408 | 123,200 | 2,408 |
| 2025-04-09 | 2,338 | 2,348 | 2,272 | 2,291 | 143,100 | 2,291 |
| 2025-04-08 | 2,350 | 2,430 | 2,336 | 2,418 | 171,400 | 2,418 |
| 2025-04-07 | 2,330 | 2,353 | 2,254 | 2,268 | 291,800 | 2,268 |
| 2025-04-04 | 2,500 | 2,500 | 2,381 | 2,424 | 222,800 | 2,424 |
| 2025-04-03 | 2,532 | 2,553 | 2,480 | 2,547 | 177,300 | 2,547 |
| 2025-04-02 | 2,650 | 2,663 | 2,623 | 2,632 | 96,600 | 2,632 |
| 2025-04-01 | 2,623 | 2,641 | 2,613 | 2,613 | 107,000 | 2,613 |
| 2025-03-31 | 2,648 | 2,654 | 2,595 | 2,596 | 112,700 | 2,596 |
| 2025-03-28 | 2,680 | 2,693 | 2,652 | 2,692 | 102,800 | 2,692 |
| 2025-03-27 | 2,722 | 2,753 | 2,713 | 2,753 | 134,900 | 2,753 |
| 2025-03-26 | 2,728 | 2,774 | 2,725 | 2,763 | 100,900 | 2,763 |
| 2025-03-25 | 2,691 | 2,724 | 2,691 | 2,719 | 89,000 | 2,719 |
| 2025-03-24 | 2,732 | 2,732 | 2,685 | 2,685 | 88,300 | 2,685 |
| 2025-03-21 | 2,737 | 2,766 | 2,732 | 2,732 | 84,000 | 2,732 |
| 2025-03-19 | 2,686 | 2,779 | 2,685 | 2,744 | 73,900 | 2,744 |
| 2025-03-18 | 2,717 | 2,729 | 2,697 | 2,697 | 49,600 | 2,697 |
| 2025-03-17 | 2,696 | 2,717 | 2,696 | 2,697 | 47,800 | 2,697 |
| 2025-03-14 | 2,683 | 2,704 | 2,680 | 2,689 | 53,900 | 2,689 |
| 2025-03-13 | 2,718 | 2,745 | 2,690 | 2,690 | 61,300 | 2,690 |
| 2025-03-12 | 2,665 | 2,717 | 2,650 | 2,717 | 76,100 | 2,717 |
| 2025-03-11 | 2,673 | 2,680 | 2,643 | 2,665 | 94,100 | 2,665 |
| 2025-03-10 | 2,740 | 2,740 | 2,704 | 2,705 | 59,900 | 2,705 |
| 2025-03-07 | 2,786 | 2,786 | 2,724 | 2,740 | 61,000 | 2,740 |
| 2025-03-06 | 2,770 | 2,777 | 2,753 | 2,776 | 78,100 | 2,776 |
| 2025-03-05 | 2,721 | 2,733 | 2,690 | 2,728 | 105,100 | 2,728 |
| 2025-03-04 | 2,762 | 2,762 | 2,702 | 2,721 | 77,200 | 2,721 |
| 2025-03-03 | 2,719 | 2,762 | 2,704 | 2,762 | 83,900 | 2,762 |
| 2025-02-28 | 2,720 | 2,720 | 2,661 | 2,689 | 112,400 | 2,689 |
| 2025-02-27 | 2,691 | 2,725 | 2,673 | 2,725 | 99,500 | 2,725 |
| 2025-02-26 | 2,682 | 2,718 | 2,672 | 2,691 | 73,500 | 2,691 |
| 2025-02-25 | 2,681 | 2,747 | 2,678 | 2,718 | 84,600 | 2,718 |
| 2025-02-21 | 2,700 | 2,733 | 2,676 | 2,692 | 84,600 | 2,692 |
| 2025-02-20 | 2,717 | 2,738 | 2,700 | 2,717 | 76,400 | 2,717 |
| 2025-02-19 | 2,697 | 2,748 | 2,696 | 2,716 | 55,800 | 2,716 |
| 2025-02-18 | 2,693 | 2,699 | 2,675 | 2,679 | 57,500 | 2,679 |
| 2025-02-17 | 2,756 | 2,771 | 2,695 | 2,696 | 71,300 | 2,696 |
| 2025-02-14 | 2,858 | 2,858 | 2,756 | 2,756 | 59,900 | 2,756 |
| 2025-02-13 | 2,770 | 2,841 | 2,750 | 2,835 | 92,900 | 2,835 |
| 2025-02-12 | 2,853 | 2,878 | 2,770 | 2,770 | 73,700 | 2,770 |
| 2025-02-10 | 2,821 | 2,850 | 2,804 | 2,839 | 88,400 | 2,839 |
| 2025-02-07 | 2,817 | 2,848 | 2,784 | 2,826 | 108,500 | 2,826 |
| 2025-02-06 | 2,945 | 2,951 | 2,814 | 2,832 | 343,300 | 2,832 |
| 2025-02-05 | 2,950 | 3,030 | 2,886 | 2,981 | 714,400 | 2,981 |
| 2025-02-04 | 2,530 | 2,568 | 2,530 | 2,534 | 143,900 | 2,534 |
| 2025-02-03 | 2,600 | 2,600 | 2,471 | 2,480 | 326,500 | 2,480 |
| 2025-01-31 | 2,664 | 2,666 | 2,634 | 2,638 | 115,000 | 2,638 |
| 2025-01-30 | 2,648 | 2,664 | 2,637 | 2,664 | 104,400 | 2,664 |
| 2025-01-29 | 2,673 | 2,689 | 2,645 | 2,649 | 79,600 | 2,649 |
| 2025-01-28 | 2,660 | 2,680 | 2,649 | 2,658 | 96,500 | 2,658 |
| 2025-01-27 | 2,692 | 2,717 | 2,671 | 2,676 | 102,100 | 2,676 |
| 2025-01-24 | 2,713 | 2,753 | 2,713 | 2,721 | 77,600 | 2,721 |
| 2025-01-23 | 2,727 | 2,729 | 2,695 | 2,714 | 51,700 | 2,714 |
| 2025-01-22 | 2,709 | 2,731 | 2,702 | 2,727 | 65,500 | 2,727 |
| 2025-01-21 | 2,695 | 2,700 | 2,672 | 2,690 | 50,000 | 2,690 |
| 2025-01-20 | 2,654 | 2,688 | 2,654 | 2,683 | 58,000 | 2,683 |
| 2025-01-17 | 2,648 | 2,670 | 2,644 | 2,654 | 58,100 | 2,654 |
| 2025-01-16 | 2,665 | 2,676 | 2,637 | 2,648 | 83,000 | 2,648 |
| 2025-01-15 | 2,662 | 2,686 | 2,650 | 2,675 | 67,600 | 2,675 |
| 2025-01-14 | 2,650 | 2,661 | 2,625 | 2,638 | 112,300 | 2,638 |
| 2025-01-10 | 2,664 | 2,686 | 2,650 | 2,656 | 61,000 | 2,656 |
| 2025-01-09 | 2,674 | 2,674 | 2,643 | 2,664 | 84,400 | 2,664 |
| 2025-01-08 | 2,674 | 2,717 | 2,674 | 2,685 | 74,200 | 2,685 |
| 2025-01-07 | 2,645 | 2,713 | 2,645 | 2,695 | 102,000 | 2,695 |
| 2025-01-06 | 2,703 | 2,703 | 2,632 | 2,632 | 113,900 | 2,632 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株