6918 (株)アバールデータ 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,800 | 2,908 | 2,788 | 2,859 | 43,400 | 2,859 |
| 2025-12-04 | 2,750 | 2,829 | 2,729 | 2,818 | 70,800 | 2,818 |
| 2025-12-03 | 2,700 | 2,766 | 2,700 | 2,757 | 46,700 | 2,757 |
| 2025-12-02 | 2,697 | 2,719 | 2,670 | 2,683 | 36,100 | 2,683 |
| 2025-12-01 | 2,700 | 2,700 | 2,620 | 2,684 | 28,600 | 2,684 |
| 2025-11-28 | 2,695 | 2,709 | 2,657 | 2,700 | 16,800 | 2,700 |
| 2025-11-27 | 2,657 | 2,726 | 2,643 | 2,695 | 54,100 | 2,695 |
| 2025-11-26 | 2,648 | 2,658 | 2,625 | 2,657 | 15,600 | 2,657 |
| 2025-11-25 | 2,640 | 2,652 | 2,603 | 2,609 | 27,600 | 2,609 |
| 2025-11-21 | 2,680 | 2,680 | 2,596 | 2,602 | 27,700 | 2,602 |
| 2025-11-20 | 2,718 | 2,740 | 2,685 | 2,718 | 36,200 | 2,718 |
| 2025-11-19 | 2,700 | 2,708 | 2,642 | 2,687 | 39,100 | 2,687 |
| 2025-11-18 | 2,700 | 2,730 | 2,644 | 2,730 | 69,200 | 2,730 |
| 2025-11-17 | 2,700 | 2,815 | 2,643 | 2,700 | 142,000 | 2,700 |
| 2025-11-14 | 2,450 | 2,600 | 2,450 | 2,589 | 139,100 | 2,589 |
| 2025-11-13 | 2,348 | 2,413 | 2,328 | 2,350 | 14,100 | 2,350 |
| 2025-11-12 | 2,357 | 2,366 | 2,330 | 2,348 | 16,000 | 2,348 |
| 2025-11-11 | 2,388 | 2,400 | 2,350 | 2,366 | 16,400 | 2,366 |
| 2025-11-10 | 2,283 | 2,421 | 2,263 | 2,401 | 46,000 | 2,401 |
| 2025-11-07 | 2,260 | 2,268 | 2,210 | 2,233 | 19,500 | 2,233 |
| 2025-11-06 | 2,300 | 2,308 | 2,266 | 2,266 | 14,700 | 2,266 |
| 2025-11-05 | 2,299 | 2,341 | 2,247 | 2,279 | 28,500 | 2,279 |
| 2025-11-04 | 2,295 | 2,342 | 2,286 | 2,321 | 39,600 | 2,321 |
| 2025-10-31 | 2,295 | 2,334 | 2,283 | 2,295 | 14,400 | 2,295 |
| 2025-10-30 | 2,297 | 2,319 | 2,277 | 2,299 | 19,700 | 2,299 |
| 2025-10-29 | 2,320 | 2,325 | 2,296 | 2,297 | 19,700 | 2,297 |
| 2025-10-28 | 2,374 | 2,374 | 2,318 | 2,320 | 14,300 | 2,320 |
| 2025-10-27 | 2,398 | 2,405 | 2,359 | 2,374 | 23,100 | 2,374 |
| 2025-10-24 | 2,333 | 2,383 | 2,312 | 2,380 | 15,100 | 2,380 |
| 2025-10-23 | 2,320 | 2,333 | 2,299 | 2,305 | 14,500 | 2,305 |
| 2025-10-22 | 2,346 | 2,347 | 2,297 | 2,333 | 40,300 | 2,333 |
| 2025-10-21 | 2,382 | 2,398 | 2,343 | 2,343 | 22,700 | 2,343 |
| 2025-10-20 | 2,383 | 2,397 | 2,353 | 2,380 | 9,200 | 2,380 |
| 2025-10-17 | 2,390 | 2,400 | 2,328 | 2,342 | 16,300 | 2,342 |
| 2025-10-16 | 2,340 | 2,390 | 2,340 | 2,390 | 8,100 | 2,390 |
| 2025-10-15 | 2,297 | 2,339 | 2,297 | 2,339 | 10,000 | 2,339 |
| 2025-10-14 | 2,346 | 2,393 | 2,275 | 2,276 | 35,500 | 2,276 |
| 2025-10-10 | 2,490 | 2,490 | 2,390 | 2,396 | 21,600 | 2,396 |
| 2025-10-09 | 2,468 | 2,532 | 2,462 | 2,498 | 23,000 | 2,498 |
| 2025-10-08 | 2,517 | 2,522 | 2,451 | 2,468 | 17,900 | 2,468 |
| 2025-10-07 | 2,500 | 2,574 | 2,478 | 2,524 | 44,400 | 2,524 |
| 2025-10-06 | 2,548 | 2,561 | 2,481 | 2,481 | 28,700 | 2,481 |
| 2025-10-03 | 2,445 | 2,520 | 2,445 | 2,498 | 40,900 | 2,498 |
| 2025-10-02 | 2,370 | 2,505 | 2,368 | 2,462 | 42,500 | 2,462 |
| 2025-10-01 | 2,355 | 2,371 | 2,324 | 2,335 | 24,800 | 2,335 |
| 2025-09-30 | 2,402 | 2,402 | 2,341 | 2,341 | 23,900 | 2,341 |
| 2025-09-29 | 2,464 | 2,467 | 2,415 | 2,417 | 14,900 | 2,417 |
| 2025-09-26 | 2,523 | 2,523 | 2,430 | 2,479 | 52,600 | 2,479 |
| 2025-09-25 | 2,515 | 2,530 | 2,488 | 2,523 | 28,600 | 2,523 |
| 2025-09-24 | 2,520 | 2,547 | 2,501 | 2,502 | 39,900 | 2,502 |
| 2025-09-22 | 2,480 | 2,563 | 2,480 | 2,520 | 52,400 | 2,520 |
| 2025-09-19 | 2,514 | 2,531 | 2,440 | 2,530 | 92,300 | 2,530 |
| 2025-09-18 | 2,450 | 2,497 | 2,449 | 2,464 | 15,800 | 2,464 |
| 2025-09-17 | 2,484 | 2,484 | 2,421 | 2,447 | 21,400 | 2,447 |
| 2025-09-16 | 2,449 | 2,525 | 2,449 | 2,473 | 35,400 | 2,473 |
| 2025-09-12 | 2,367 | 2,472 | 2,366 | 2,449 | 55,200 | 2,449 |
| 2025-09-11 | 2,285 | 2,380 | 2,284 | 2,366 | 51,600 | 2,366 |
| 2025-09-10 | 2,292 | 2,298 | 2,269 | 2,291 | 22,200 | 2,291 |
| 2025-09-09 | 2,305 | 2,314 | 2,276 | 2,276 | 27,300 | 2,276 |
| 2025-09-08 | 2,280 | 2,308 | 2,266 | 2,304 | 34,700 | 2,304 |
| 2025-09-05 | 2,259 | 2,280 | 2,255 | 2,279 | 26,200 | 2,279 |
| 2025-09-04 | 2,281 | 2,281 | 2,237 | 2,245 | 24,000 | 2,245 |
| 2025-09-03 | 2,301 | 2,315 | 2,254 | 2,263 | 26,400 | 2,263 |
| 2025-09-02 | 2,348 | 2,350 | 2,302 | 2,305 | 31,200 | 2,305 |
| 2025-09-01 | 2,390 | 2,391 | 2,323 | 2,335 | 34,400 | 2,335 |
| 2025-08-29 | 2,401 | 2,426 | 2,390 | 2,390 | 15,900 | 2,390 |
| 2025-08-28 | 2,450 | 2,453 | 2,407 | 2,421 | 9,800 | 2,421 |
| 2025-08-27 | 2,475 | 2,488 | 2,432 | 2,456 | 13,200 | 2,456 |
| 2025-08-26 | 2,474 | 2,485 | 2,440 | 2,458 | 27,000 | 2,458 |
| 2025-08-25 | 2,424 | 2,470 | 2,411 | 2,459 | 16,200 | 2,459 |
| 2025-08-22 | 2,365 | 2,406 | 2,360 | 2,380 | 10,600 | 2,380 |
| 2025-08-21 | 2,392 | 2,401 | 2,360 | 2,380 | 15,700 | 2,380 |
| 2025-08-20 | 2,414 | 2,450 | 2,395 | 2,407 | 17,400 | 2,407 |
| 2025-08-19 | 2,382 | 2,420 | 2,382 | 2,413 | 21,100 | 2,413 |
| 2025-08-18 | 2,382 | 2,385 | 2,350 | 2,382 | 18,500 | 2,382 |
| 2025-08-15 | 2,323 | 2,388 | 2,323 | 2,382 | 25,900 | 2,382 |
| 2025-08-14 | 2,276 | 2,350 | 2,276 | 2,337 | 16,200 | 2,337 |
| 2025-08-13 | 2,300 | 2,350 | 2,300 | 2,305 | 16,800 | 2,305 |
| 2025-08-12 | 2,231 | 2,330 | 2,223 | 2,281 | 37,700 | 2,281 |
| 2025-08-08 | 2,231 | 2,253 | 2,231 | 2,238 | 12,800 | 2,238 |
| 2025-08-07 | 2,247 | 2,261 | 2,233 | 2,241 | 14,400 | 2,241 |
| 2025-08-06 | 2,240 | 2,249 | 2,231 | 2,245 | 7,200 | 2,245 |
| 2025-08-05 | 2,252 | 2,260 | 2,239 | 2,240 | 16,600 | 2,240 |
| 2025-08-04 | 2,250 | 2,263 | 2,224 | 2,250 | 16,000 | 2,250 |
| 2025-08-01 | 2,300 | 2,310 | 2,262 | 2,296 | 30,500 | 2,296 |
| 2025-07-31 | 2,293 | 2,332 | 2,282 | 2,305 | 7,700 | 2,305 |
| 2025-07-30 | 2,277 | 2,298 | 2,276 | 2,293 | 7,400 | 2,293 |
| 2025-07-29 | 2,351 | 2,351 | 2,276 | 2,276 | 21,300 | 2,276 |
| 2025-07-28 | 2,325 | 2,350 | 2,296 | 2,340 | 27,200 | 2,340 |
| 2025-07-25 | 2,286 | 2,325 | 2,273 | 2,325 | 15,700 | 2,325 |
| 2025-07-24 | 2,301 | 2,314 | 2,280 | 2,288 | 12,300 | 2,288 |
| 2025-07-23 | 2,223 | 2,300 | 2,223 | 2,296 | 17,500 | 2,296 |
| 2025-07-22 | 2,260 | 2,282 | 2,214 | 2,221 | 18,500 | 2,221 |
| 2025-07-18 | 2,257 | 2,310 | 2,251 | 2,260 | 20,800 | 2,260 |
| 2025-07-17 | 2,210 | 2,262 | 2,210 | 2,245 | 16,100 | 2,245 |
| 2025-07-16 | 2,205 | 2,240 | 2,204 | 2,211 | 12,800 | 2,211 |
| 2025-07-15 | 2,228 | 2,230 | 2,200 | 2,202 | 12,800 | 2,202 |
| 2025-07-14 | 2,192 | 2,233 | 2,154 | 2,213 | 40,500 | 2,213 |
| 2025-07-11 | 2,176 | 2,225 | 2,176 | 2,186 | 21,400 | 2,186 |
| 2025-07-10 | 2,194 | 2,194 | 2,144 | 2,176 | 13,300 | 2,176 |
| 2025-07-09 | 2,142 | 2,174 | 2,135 | 2,166 | 11,900 | 2,166 |
| 2025-07-08 | 2,117 | 2,161 | 2,115 | 2,131 | 5,300 | 2,131 |
| 2025-07-07 | 2,153 | 2,191 | 2,119 | 2,126 | 13,600 | 2,126 |
| 2025-07-04 | 2,183 | 2,205 | 2,150 | 2,165 | 22,600 | 2,165 |
| 2025-07-03 | 2,162 | 2,195 | 2,159 | 2,159 | 12,200 | 2,159 |
| 2025-07-02 | 2,202 | 2,204 | 2,165 | 2,178 | 11,200 | 2,178 |
| 2025-07-01 | 2,260 | 2,283 | 2,211 | 2,211 | 15,900 | 2,211 |
| 2025-06-30 | 2,350 | 2,350 | 2,241 | 2,245 | 34,000 | 2,245 |
| 2025-06-27 | 2,260 | 2,315 | 2,246 | 2,275 | 37,000 | 2,275 |
| 2025-06-26 | 2,215 | 2,259 | 2,209 | 2,220 | 26,900 | 2,220 |
| 2025-06-25 | 2,180 | 2,196 | 2,135 | 2,194 | 16,500 | 2,194 |
| 2025-06-24 | 2,100 | 2,152 | 2,090 | 2,152 | 17,000 | 2,152 |
| 2025-06-23 | 2,091 | 2,108 | 2,044 | 2,074 | 34,500 | 2,074 |
| 2025-06-20 | 2,091 | 2,169 | 2,091 | 2,137 | 13,000 | 2,137 |
| 2025-06-19 | 2,157 | 2,160 | 2,100 | 2,110 | 17,600 | 2,110 |
| 2025-06-18 | 2,215 | 2,215 | 2,130 | 2,182 | 24,100 | 2,182 |
| 2025-06-17 | 2,026 | 2,199 | 2,026 | 2,168 | 52,700 | 2,168 |
| 2025-06-16 | 2,002 | 2,007 | 1,984 | 2,002 | 24,700 | 2,002 |
| 2025-06-13 | 2,042 | 2,046 | 1,980 | 1,994 | 33,700 | 1,994 |
| 2025-06-12 | 2,062 | 2,073 | 2,042 | 2,042 | 6,200 | 2,042 |
| 2025-06-11 | 2,067 | 2,073 | 2,055 | 2,062 | 11,000 | 2,062 |
| 2025-06-10 | 2,040 | 2,076 | 2,040 | 2,042 | 9,100 | 2,042 |
| 2025-06-09 | 2,035 | 2,046 | 2,030 | 2,040 | 7,600 | 2,040 |
| 2025-06-06 | 2,055 | 2,055 | 2,021 | 2,024 | 12,000 | 2,024 |
| 2025-06-05 | 2,047 | 2,083 | 2,040 | 2,040 | 12,800 | 2,040 |
| 2025-06-04 | 2,045 | 2,057 | 2,043 | 2,045 | 11,700 | 2,045 |
| 2025-06-03 | 2,048 | 2,059 | 2,032 | 2,032 | 10,400 | 2,032 |
| 2025-06-02 | 2,050 | 2,080 | 2,045 | 2,047 | 13,600 | 2,047 |
| 2025-05-30 | 2,042 | 2,063 | 2,036 | 2,045 | 9,500 | 2,045 |
| 2025-05-29 | 2,055 | 2,093 | 2,055 | 2,055 | 13,900 | 2,055 |
| 2025-05-28 | 2,043 | 2,078 | 2,043 | 2,055 | 7,300 | 2,055 |
| 2025-05-27 | 2,049 | 2,085 | 2,039 | 2,064 | 9,400 | 2,064 |
| 2025-05-26 | 2,046 | 2,058 | 1,977 | 2,026 | 69,300 | 2,026 |
| 2025-05-23 | 2,020 | 2,086 | 2,020 | 2,075 | 17,400 | 2,075 |
| 2025-05-22 | 2,022 | 2,046 | 2,009 | 2,018 | 9,000 | 2,018 |
| 2025-05-21 | 2,076 | 2,091 | 2,044 | 2,045 | 5,100 | 2,045 |
| 2025-05-20 | 2,024 | 2,111 | 2,024 | 2,057 | 13,400 | 2,057 |
| 2025-05-19 | 2,087 | 2,087 | 2,005 | 2,005 | 8,800 | 2,005 |
| 2025-05-16 | 2,069 | 2,098 | 2,050 | 2,072 | 9,800 | 2,072 |
| 2025-05-15 | 2,024 | 2,087 | 2,017 | 2,057 | 24,100 | 2,057 |
| 2025-05-14 | 2,089 | 2,104 | 2,023 | 2,046 | 16,600 | 2,046 |
| 2025-05-13 | 2,103 | 2,135 | 2,078 | 2,089 | 20,200 | 2,089 |
| 2025-05-12 | 2,081 | 2,111 | 2,061 | 2,061 | 15,700 | 2,061 |
| 2025-05-09 | 2,093 | 2,104 | 2,076 | 2,078 | 14,300 | 2,078 |
| 2025-05-08 | 2,054 | 2,095 | 2,036 | 2,093 | 14,800 | 2,093 |
| 2025-05-07 | 2,001 | 2,075 | 1,988 | 2,049 | 13,700 | 2,049 |
| 2025-05-02 | 1,998 | 2,029 | 1,967 | 1,987 | 17,800 | 1,987 |
| 2025-05-01 | 1,987 | 2,017 | 1,961 | 1,997 | 14,000 | 1,997 |
| 2025-04-30 | 2,004 | 2,017 | 1,968 | 1,997 | 13,900 | 1,997 |
| 2025-04-28 | 2,068 | 2,070 | 2,004 | 2,004 | 9,200 | 2,004 |
| 2025-04-25 | 1,979 | 2,056 | 1,979 | 2,034 | 15,500 | 2,034 |
| 2025-04-24 | 2,001 | 2,020 | 1,966 | 1,977 | 9,500 | 1,977 |
| 2025-04-23 | 1,977 | 1,997 | 1,951 | 1,971 | 13,500 | 1,971 |
| 2025-04-22 | 1,969 | 1,975 | 1,951 | 1,971 | 2,700 | 1,971 |
| 2025-04-21 | 1,956 | 2,002 | 1,951 | 1,963 | 8,300 | 1,963 |
| 2025-04-18 | 1,947 | 1,965 | 1,942 | 1,965 | 6,900 | 1,965 |
| 2025-04-17 | 1,907 | 1,955 | 1,907 | 1,949 | 14,700 | 1,949 |
| 2025-04-16 | 1,963 | 1,963 | 1,910 | 1,926 | 12,200 | 1,926 |
| 2025-04-15 | 1,992 | 1,994 | 1,945 | 1,945 | 8,900 | 1,945 |
| 2025-04-14 | 1,931 | 1,969 | 1,931 | 1,965 | 14,700 | 1,965 |
| 2025-04-11 | 1,844 | 1,898 | 1,785 | 1,891 | 14,200 | 1,891 |
| 2025-04-10 | 1,901 | 1,901 | 1,830 | 1,867 | 18,100 | 1,867 |
| 2025-04-09 | 1,830 | 1,830 | 1,696 | 1,736 | 34,500 | 1,736 |
| 2025-04-08 | 1,792 | 1,897 | 1,792 | 1,848 | 37,900 | 1,848 |
| 2025-04-07 | 1,670 | 1,808 | 1,666 | 1,697 | 74,400 | 1,697 |
| 2025-04-04 | 2,095 | 2,154 | 1,948 | 1,977 | 71,800 | 1,977 |
| 2025-04-03 | 2,163 | 2,185 | 2,134 | 2,145 | 52,800 | 2,145 |
| 2025-04-02 | 2,246 | 2,252 | 2,204 | 2,241 | 27,200 | 2,241 |
| 2025-04-01 | 2,252 | 2,264 | 2,218 | 2,220 | 25,200 | 2,220 |
| 2025-03-31 | 2,301 | 2,301 | 2,222 | 2,243 | 60,400 | 2,243 |
| 2025-03-28 | 2,400 | 2,418 | 2,330 | 2,340 | 23,300 | 2,340 |
| 2025-03-27 | 2,393 | 2,414 | 2,363 | 2,400 | 18,300 | 2,400 |
| 2025-03-26 | 2,431 | 2,431 | 2,386 | 2,404 | 17,500 | 2,404 |
| 2025-03-25 | 2,435 | 2,478 | 2,426 | 2,431 | 11,300 | 2,431 |
| 2025-03-24 | 2,482 | 2,482 | 2,422 | 2,422 | 9,500 | 2,422 |
| 2025-03-21 | 2,490 | 2,501 | 2,482 | 2,482 | 9,600 | 2,482 |
| 2025-03-19 | 2,487 | 2,533 | 2,484 | 2,484 | 22,300 | 2,484 |
| 2025-03-18 | 2,477 | 2,494 | 2,463 | 2,487 | 6,500 | 2,487 |
| 2025-03-17 | 2,486 | 2,486 | 2,456 | 2,463 | 5,700 | 2,463 |
| 2025-03-14 | 2,451 | 2,488 | 2,450 | 2,452 | 7,800 | 2,452 |
| 2025-03-13 | 2,490 | 2,535 | 2,451 | 2,451 | 21,800 | 2,451 |
| 2025-03-12 | 2,421 | 2,472 | 2,410 | 2,450 | 12,800 | 2,450 |
| 2025-03-11 | 2,368 | 2,421 | 2,350 | 2,421 | 15,700 | 2,421 |
| 2025-03-10 | 2,351 | 2,412 | 2,351 | 2,412 | 10,200 | 2,412 |
| 2025-03-07 | 2,315 | 2,351 | 2,315 | 2,343 | 11,800 | 2,343 |
| 2025-03-06 | 2,337 | 2,369 | 2,318 | 2,318 | 14,100 | 2,318 |
| 2025-03-05 | 2,294 | 2,347 | 2,294 | 2,338 | 19,500 | 2,338 |
| 2025-03-04 | 2,337 | 2,347 | 2,292 | 2,294 | 31,800 | 2,294 |
| 2025-03-03 | 2,399 | 2,399 | 2,333 | 2,340 | 29,200 | 2,340 |
| 2025-02-28 | 2,401 | 2,404 | 2,363 | 2,368 | 43,900 | 2,368 |
| 2025-02-27 | 2,449 | 2,454 | 2,411 | 2,424 | 15,200 | 2,424 |
| 2025-02-26 | 2,484 | 2,517 | 2,400 | 2,429 | 31,900 | 2,429 |
| 2025-02-25 | 2,485 | 2,543 | 2,485 | 2,487 | 11,500 | 2,487 |
| 2025-02-21 | 2,470 | 2,509 | 2,458 | 2,487 | 12,800 | 2,487 |
| 2025-02-20 | 2,533 | 2,548 | 2,467 | 2,470 | 40,800 | 2,470 |
| 2025-02-19 | 2,532 | 2,584 | 2,532 | 2,538 | 10,700 | 2,538 |
| 2025-02-18 | 2,503 | 2,590 | 2,482 | 2,531 | 25,400 | 2,531 |
| 2025-02-17 | 2,544 | 2,580 | 2,480 | 2,483 | 49,400 | 2,483 |
| 2025-02-14 | 2,548 | 2,600 | 2,515 | 2,594 | 88,100 | 2,594 |
| 2025-02-13 | 2,707 | 2,750 | 2,683 | 2,693 | 16,700 | 2,693 |
| 2025-02-12 | 2,701 | 2,710 | 2,639 | 2,678 | 14,900 | 2,678 |
| 2025-02-10 | 2,630 | 2,691 | 2,604 | 2,682 | 11,000 | 2,682 |
| 2025-02-07 | 2,656 | 2,664 | 2,643 | 2,643 | 5,800 | 2,643 |
| 2025-02-06 | 2,632 | 2,660 | 2,626 | 2,632 | 7,900 | 2,632 |
| 2025-02-05 | 2,609 | 2,655 | 2,596 | 2,622 | 6,600 | 2,622 |
| 2025-02-04 | 2,603 | 2,620 | 2,591 | 2,617 | 8,700 | 2,617 |
| 2025-02-03 | 2,608 | 2,637 | 2,560 | 2,562 | 19,000 | 2,562 |
| 2025-01-31 | 2,680 | 2,680 | 2,600 | 2,616 | 10,500 | 2,616 |
| 2025-01-30 | 2,658 | 2,667 | 2,633 | 2,633 | 5,500 | 2,633 |
| 2025-01-29 | 2,670 | 2,688 | 2,653 | 2,653 | 7,000 | 2,653 |
| 2025-01-28 | 2,698 | 2,700 | 2,630 | 2,666 | 16,000 | 2,666 |
| 2025-01-27 | 2,798 | 2,798 | 2,705 | 2,707 | 13,600 | 2,707 |
| 2025-01-24 | 2,725 | 2,755 | 2,684 | 2,754 | 17,000 | 2,754 |
| 2025-01-23 | 2,735 | 2,765 | 2,681 | 2,681 | 16,500 | 2,681 |
| 2025-01-22 | 2,683 | 2,731 | 2,636 | 2,726 | 16,600 | 2,726 |
| 2025-01-21 | 2,665 | 2,686 | 2,638 | 2,683 | 11,200 | 2,683 |
| 2025-01-20 | 2,662 | 2,667 | 2,629 | 2,635 | 10,300 | 2,635 |
| 2025-01-17 | 2,638 | 2,672 | 2,628 | 2,655 | 14,200 | 2,655 |
| 2025-01-16 | 2,650 | 2,686 | 2,630 | 2,662 | 12,600 | 2,662 |
| 2025-01-15 | 2,661 | 2,680 | 2,631 | 2,639 | 11,300 | 2,639 |
| 2025-01-14 | 2,758 | 2,758 | 2,644 | 2,649 | 27,100 | 2,649 |
| 2025-01-10 | 2,779 | 2,796 | 2,758 | 2,758 | 13,200 | 2,758 |
| 2025-01-09 | 2,877 | 2,882 | 2,776 | 2,783 | 31,200 | 2,783 |
| 2025-01-08 | 2,759 | 2,878 | 2,759 | 2,854 | 49,600 | 2,854 |
| 2025-01-07 | 2,770 | 2,780 | 2,736 | 2,748 | 23,100 | 2,748 |
| 2025-01-06 | 2,820 | 2,840 | 2,720 | 2,720 | 34,300 | 2,720 |
分割・併合履歴 ： [1991-07-26]1株→1.1株