6941 山一電機(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 | 6,120 | 6,170 | 5,780 | 5,830 | 265,600 | 5,830 |
| 2025-12-09 | 5,970 | 6,060 | 5,900 | 6,020 | 255,700 | 6,020 |
| 2025-12-08 | 6,030 | 6,060 | 5,920 | 5,960 | 218,100 | 5,960 |
| 2025-12-05 | 5,770 | 5,970 | 5,730 | 5,930 | 221,900 | 5,930 |
| 2025-12-04 | 5,930 | 5,960 | 5,750 | 5,790 | 200,500 | 5,790 |
| 2025-12-03 | 5,830 | 5,930 | 5,740 | 5,860 | 202,800 | 5,860 |
| 2025-12-02 | 5,950 | 6,050 | 5,690 | 5,730 | 240,600 | 5,730 |
| 2025-12-01 | 5,950 | 6,000 | 5,700 | 5,890 | 229,700 | 5,890 |
| 2025-11-28 | 5,880 | 5,930 | 5,800 | 5,800 | 152,900 | 5,800 |
| 2025-11-27 | 5,740 | 5,910 | 5,740 | 5,860 | 190,300 | 5,860 |
| 2025-11-26 | 5,760 | 5,820 | 5,660 | 5,690 | 190,900 | 5,690 |
| 2025-11-25 | 5,840 | 5,940 | 5,720 | 5,720 | 242,900 | 5,720 |
| 2025-11-21 | 5,860 | 5,910 | 5,640 | 5,640 | 315,100 | 5,640 |
| 2025-11-20 | 6,120 | 6,310 | 6,030 | 6,100 | 386,700 | 6,100 |
| 2025-11-19 | 5,610 | 5,800 | 5,500 | 5,650 | 229,400 | 5,650 |
| 2025-11-18 | 5,840 | 5,870 | 5,600 | 5,700 | 289,900 | 5,700 |
| 2025-11-17 | 5,700 | 5,980 | 5,680 | 5,940 | 337,200 | 5,940 |
| 2025-11-14 | 5,770 | 5,900 | 5,630 | 5,670 | 410,800 | 5,670 |
| 2025-11-13 | 5,610 | 6,080 | 5,530 | 5,970 | 602,500 | 5,970 |
| 2025-11-12 | 5,520 | 6,050 | 5,500 | 5,700 | 750,900 | 5,700 |
| 2025-11-11 | 5,620 | 6,520 | 5,610 | 6,020 | 1,603,400 | 6,020 |
| 2025-11-10 | 5,300 | 5,560 | 5,200 | 5,520 | 546,200 | 5,520 |
| 2025-11-07 | 5,120 | 5,290 | 4,955 | 5,270 | 1,097,500 | 5,270 |
| 2025-11-06 | 4,950 | 4,950 | 4,905 | 4,950 | 338,900 | 4,950 |
| 2025-11-05 | 4,185 | 4,285 | 4,020 | 4,250 | 653,000 | 4,250 |
| 2025-11-04 | 4,585 | 4,695 | 4,530 | 4,535 | 429,200 | 4,535 |
| 2025-10-31 | 4,490 | 4,590 | 4,455 | 4,585 | 501,900 | 4,585 |
| 2025-10-30 | 4,275 | 4,515 | 4,255 | 4,465 | 677,300 | 4,465 |
| 2025-10-29 | 4,200 | 4,350 | 4,170 | 4,215 | 319,500 | 4,215 |
| 2025-10-28 | 4,245 | 4,280 | 4,140 | 4,155 | 316,700 | 4,155 |
| 2025-10-27 | 3,905 | 3,970 | 3,860 | 3,965 | 152,000 | 3,965 |
| 2025-10-24 | 3,705 | 3,835 | 3,705 | 3,835 | 154,900 | 3,835 |
| 2025-10-23 | 3,615 | 3,690 | 3,615 | 3,675 | 127,500 | 3,675 |
| 2025-10-22 | 3,705 | 3,730 | 3,640 | 3,685 | 145,700 | 3,685 |
| 2025-10-21 | 3,825 | 3,835 | 3,735 | 3,735 | 111,400 | 3,735 |
| 2025-10-20 | 3,735 | 3,835 | 3,695 | 3,815 | 117,600 | 3,815 |
| 2025-10-17 | 3,680 | 3,785 | 3,665 | 3,665 | 195,900 | 3,665 |
| 2025-10-16 | 3,660 | 3,750 | 3,660 | 3,750 | 148,700 | 3,750 |
| 2025-10-15 | 3,525 | 3,640 | 3,510 | 3,620 | 112,300 | 3,620 |
| 2025-10-14 | 3,620 | 3,690 | 3,510 | 3,520 | 159,500 | 3,520 |
| 2025-10-10 | 3,760 | 3,785 | 3,670 | 3,690 | 94,600 | 3,690 |
| 2025-10-09 | 3,820 | 3,830 | 3,770 | 3,795 | 96,400 | 3,795 |
| 2025-10-08 | 3,800 | 3,825 | 3,730 | 3,760 | 137,600 | 3,760 |
| 2025-10-07 | 3,810 | 3,970 | 3,790 | 3,855 | 368,700 | 3,855 |
| 2025-10-06 | 3,855 | 3,855 | 3,755 | 3,795 | 216,200 | 3,795 |
| 2025-10-03 | 3,560 | 3,715 | 3,560 | 3,715 | 284,100 | 3,715 |
| 2025-10-02 | 3,455 | 3,595 | 3,455 | 3,560 | 208,600 | 3,560 |
| 2025-10-01 | 3,515 | 3,535 | 3,405 | 3,415 | 129,700 | 3,415 |
| 2025-09-30 | 3,605 | 3,630 | 3,480 | 3,515 | 168,500 | 3,515 |
| 2025-09-29 | 3,595 | 3,610 | 3,560 | 3,605 | 82,900 | 3,605 |
| 2025-09-26 | 3,665 | 3,665 | 3,590 | 3,625 | 166,300 | 3,625 |
| 2025-09-25 | 3,635 | 3,705 | 3,625 | 3,700 | 141,200 | 3,700 |
| 2025-09-24 | 3,650 | 3,680 | 3,625 | 3,675 | 138,500 | 3,675 |
| 2025-09-22 | 3,650 | 3,695 | 3,620 | 3,680 | 119,100 | 3,680 |
| 2025-09-19 | 3,690 | 3,690 | 3,540 | 3,610 | 195,200 | 3,610 |
| 2025-09-18 | 3,550 | 3,640 | 3,530 | 3,620 | 158,300 | 3,620 |
| 2025-09-17 | 3,525 | 3,570 | 3,490 | 3,540 | 124,300 | 3,540 |
| 2025-09-16 | 3,500 | 3,600 | 3,490 | 3,580 | 319,400 | 3,580 |
| 2025-09-12 | 3,375 | 3,480 | 3,355 | 3,435 | 183,900 | 3,435 |
| 2025-09-11 | 3,345 | 3,390 | 3,330 | 3,390 | 125,400 | 3,390 |
| 2025-09-10 | 3,270 | 3,310 | 3,250 | 3,310 | 78,600 | 3,310 |
| 2025-09-09 | 3,305 | 3,325 | 3,235 | 3,270 | 89,500 | 3,270 |
| 2025-09-08 | 3,330 | 3,355 | 3,270 | 3,305 | 132,500 | 3,305 |
| 2025-09-05 | 3,165 | 3,290 | 3,155 | 3,265 | 165,400 | 3,265 |
| 2025-09-04 | 3,140 | 3,155 | 3,115 | 3,145 | 74,700 | 3,145 |
| 2025-09-03 | 3,100 | 3,140 | 3,095 | 3,105 | 118,800 | 3,105 |
| 2025-09-02 | 3,180 | 3,185 | 3,130 | 3,140 | 52,500 | 3,140 |
| 2025-09-01 | 3,185 | 3,185 | 3,090 | 3,145 | 89,200 | 3,145 |
| 2025-08-29 | 3,230 | 3,240 | 3,205 | 3,225 | 91,200 | 3,225 |
| 2025-08-28 | 3,185 | 3,230 | 3,155 | 3,230 | 122,600 | 3,230 |
| 2025-08-27 | 3,205 | 3,225 | 3,160 | 3,190 | 87,900 | 3,190 |
| 2025-08-26 | 3,190 | 3,210 | 3,135 | 3,150 | 69,400 | 3,150 |
| 2025-08-25 | 3,180 | 3,235 | 3,160 | 3,190 | 126,800 | 3,190 |
| 2025-08-22 | 3,095 | 3,160 | 3,095 | 3,145 | 106,000 | 3,145 |
| 2025-08-21 | 3,015 | 3,100 | 3,015 | 3,090 | 84,400 | 3,090 |
| 2025-08-20 | 3,080 | 3,090 | 3,050 | 3,065 | 91,100 | 3,065 |
| 2025-08-19 | 3,135 | 3,150 | 3,105 | 3,120 | 90,200 | 3,120 |
| 2025-08-18 | 3,135 | 3,155 | 3,115 | 3,145 | 90,800 | 3,145 |
| 2025-08-15 | 3,150 | 3,155 | 3,085 | 3,125 | 105,400 | 3,125 |
| 2025-08-14 | 3,140 | 3,170 | 3,080 | 3,125 | 209,800 | 3,125 |
| 2025-08-13 | 3,060 | 3,170 | 3,040 | 3,160 | 300,800 | 3,160 |
| 2025-08-12 | 3,000 | 3,065 | 2,980 | 3,040 | 173,800 | 3,040 |
| 2025-08-08 | 2,985 | 3,015 | 2,965 | 3,000 | 128,600 | 3,000 |
| 2025-08-07 | 2,914 | 3,015 | 2,906 | 2,980 | 237,600 | 2,980 |
| 2025-08-06 | 3,005 | 3,045 | 2,909 | 2,944 | 439,400 | 2,944 |
| 2025-08-05 | 2,863 | 2,867 | 2,801 | 2,851 | 104,700 | 2,851 |
| 2025-08-04 | 2,774 | 2,836 | 2,774 | 2,820 | 106,100 | 2,820 |
| 2025-08-01 | 2,805 | 2,884 | 2,784 | 2,872 | 125,600 | 2,872 |
| 2025-07-31 | 2,800 | 2,905 | 2,800 | 2,905 | 239,100 | 2,905 |
| 2025-07-30 | 2,783 | 2,807 | 2,770 | 2,793 | 110,200 | 2,793 |
| 2025-07-29 | 2,760 | 2,765 | 2,715 | 2,757 | 90,800 | 2,757 |
| 2025-07-28 | 2,850 | 2,852 | 2,755 | 2,783 | 150,200 | 2,783 |
| 2025-07-25 | 2,719 | 2,726 | 2,701 | 2,711 | 69,800 | 2,711 |
| 2025-07-24 | 2,735 | 2,737 | 2,702 | 2,703 | 79,600 | 2,703 |
| 2025-07-23 | 2,739 | 2,763 | 2,694 | 2,719 | 114,100 | 2,719 |
| 2025-07-22 | 2,684 | 2,710 | 2,669 | 2,697 | 91,100 | 2,697 |
| 2025-07-18 | 2,720 | 2,720 | 2,673 | 2,696 | 113,200 | 2,696 |
| 2025-07-17 | 2,653 | 2,726 | 2,634 | 2,720 | 133,300 | 2,720 |
| 2025-07-16 | 2,681 | 2,703 | 2,662 | 2,676 | 127,200 | 2,676 |
| 2025-07-15 | 2,649 | 2,700 | 2,608 | 2,695 | 93,600 | 2,695 |
| 2025-07-14 | 2,623 | 2,627 | 2,575 | 2,610 | 65,600 | 2,610 |
| 2025-07-11 | 2,600 | 2,646 | 2,600 | 2,606 | 88,600 | 2,606 |
| 2025-07-10 | 2,595 | 2,595 | 2,559 | 2,591 | 111,100 | 2,591 |
| 2025-07-09 | 2,581 | 2,597 | 2,550 | 2,588 | 116,700 | 2,588 |
| 2025-07-08 | 2,536 | 2,607 | 2,510 | 2,584 | 114,000 | 2,584 |
| 2025-07-07 | 2,633 | 2,633 | 2,561 | 2,562 | 160,700 | 2,562 |
| 2025-07-04 | 2,658 | 2,660 | 2,622 | 2,636 | 84,600 | 2,636 |
| 2025-07-03 | 2,622 | 2,670 | 2,622 | 2,637 | 98,100 | 2,637 |
| 2025-07-02 | 2,639 | 2,646 | 2,586 | 2,622 | 143,200 | 2,622 |
| 2025-07-01 | 2,650 | 2,689 | 2,635 | 2,679 | 116,600 | 2,679 |
| 2025-06-30 | 2,698 | 2,713 | 2,654 | 2,673 | 144,500 | 2,673 |
| 2025-06-27 | 2,671 | 2,719 | 2,660 | 2,671 | 186,000 | 2,671 |
| 2025-06-26 | 2,681 | 2,700 | 2,656 | 2,667 | 143,000 | 2,667 |
| 2025-06-25 | 2,612 | 2,659 | 2,588 | 2,653 | 166,500 | 2,653 |
| 2025-06-24 | 2,599 | 2,638 | 2,586 | 2,607 | 135,500 | 2,607 |
| 2025-06-23 | 2,575 | 2,576 | 2,515 | 2,572 | 124,700 | 2,572 |
| 2025-06-20 | 2,572 | 2,639 | 2,565 | 2,595 | 347,600 | 2,595 |
| 2025-06-19 | 2,588 | 2,589 | 2,543 | 2,573 | 97,000 | 2,573 |
| 2025-06-18 | 2,589 | 2,614 | 2,580 | 2,600 | 182,500 | 2,600 |
| 2025-06-17 | 2,499 | 2,591 | 2,491 | 2,589 | 174,900 | 2,589 |
| 2025-06-16 | 2,473 | 2,501 | 2,470 | 2,488 | 115,800 | 2,488 |
| 2025-06-13 | 2,550 | 2,560 | 2,467 | 2,483 | 145,700 | 2,483 |
| 2025-06-12 | 2,570 | 2,571 | 2,513 | 2,513 | 107,500 | 2,513 |
| 2025-06-11 | 2,530 | 2,589 | 2,507 | 2,564 | 234,000 | 2,564 |
| 2025-06-10 | 2,541 | 2,544 | 2,505 | 2,505 | 133,600 | 2,505 |
| 2025-06-09 | 2,550 | 2,563 | 2,502 | 2,505 | 146,000 | 2,505 |
| 2025-06-06 | 2,484 | 2,577 | 2,472 | 2,528 | 256,100 | 2,528 |
| 2025-06-05 | 2,421 | 2,537 | 2,421 | 2,508 | 313,400 | 2,508 |
| 2025-06-04 | 2,404 | 2,427 | 2,388 | 2,402 | 109,700 | 2,402 |
| 2025-06-03 | 2,370 | 2,408 | 2,351 | 2,368 | 132,400 | 2,368 |
| 2025-06-02 | 2,364 | 2,390 | 2,348 | 2,360 | 139,400 | 2,360 |
| 2025-05-30 | 2,380 | 2,403 | 2,364 | 2,376 | 115,700 | 2,376 |
| 2025-05-29 | 2,400 | 2,438 | 2,382 | 2,401 | 157,700 | 2,401 |
| 2025-05-28 | 2,380 | 2,386 | 2,351 | 2,358 | 93,600 | 2,358 |
| 2025-05-27 | 2,321 | 2,363 | 2,302 | 2,358 | 102,400 | 2,358 |
| 2025-05-26 | 2,284 | 2,343 | 2,266 | 2,324 | 115,200 | 2,324 |
| 2025-05-23 | 2,331 | 2,333 | 2,274 | 2,274 | 95,500 | 2,274 |
| 2025-05-22 | 2,333 | 2,341 | 2,298 | 2,298 | 148,000 | 2,298 |
| 2025-05-21 | 2,307 | 2,370 | 2,270 | 2,322 | 203,500 | 2,322 |
| 2025-05-20 | 2,318 | 2,327 | 2,284 | 2,296 | 156,100 | 2,296 |
| 2025-05-19 | 2,315 | 2,321 | 2,282 | 2,292 | 162,000 | 2,292 |
| 2025-05-16 | 2,395 | 2,415 | 2,320 | 2,320 | 226,400 | 2,320 |
| 2025-05-15 | 2,423 | 2,465 | 2,400 | 2,417 | 409,600 | 2,417 |
| 2025-05-14 | 2,380 | 2,439 | 2,350 | 2,425 | 946,100 | 2,425 |
| 2025-05-13 | 2,188 | 2,208 | 2,162 | 2,180 | 243,700 | 2,180 |
| 2025-05-12 | 2,088 | 2,146 | 2,085 | 2,142 | 151,800 | 2,142 |
| 2025-05-09 | 2,066 | 2,081 | 2,053 | 2,070 | 170,000 | 2,070 |
| 2025-05-08 | 2,070 | 2,074 | 2,035 | 2,051 | 143,500 | 2,051 |
| 2025-05-07 | 2,043 | 2,054 | 2,012 | 2,027 | 189,900 | 2,027 |
| 2025-05-02 | 2,057 | 2,073 | 2,042 | 2,053 | 165,800 | 2,053 |
| 2025-05-01 | 1,988 | 2,048 | 1,988 | 2,048 | 159,300 | 2,048 |
| 2025-04-30 | 1,988 | 2,004 | 1,965 | 1,999 | 157,700 | 1,999 |
| 2025-04-28 | 2,014 | 2,016 | 1,962 | 1,973 | 146,400 | 1,973 |
| 2025-04-25 | 1,942 | 1,985 | 1,941 | 1,981 | 137,200 | 1,981 |
| 2025-04-24 | 1,914 | 1,929 | 1,902 | 1,910 | 123,600 | 1,910 |
| 2025-04-23 | 1,884 | 1,908 | 1,875 | 1,887 | 166,000 | 1,887 |
| 2025-04-22 | 1,840 | 1,868 | 1,838 | 1,844 | 148,400 | 1,844 |
| 2025-04-21 | 1,887 | 1,899 | 1,847 | 1,864 | 188,600 | 1,864 |
| 2025-04-18 | 1,879 | 1,893 | 1,870 | 1,887 | 181,800 | 1,887 |
| 2025-04-17 | 1,837 | 1,878 | 1,826 | 1,877 | 296,200 | 1,877 |
| 2025-04-16 | 1,935 | 1,940 | 1,846 | 1,868 | 274,200 | 1,868 |
| 2025-04-15 | 2,001 | 2,011 | 1,944 | 1,944 | 263,600 | 1,944 |
| 2025-04-14 | 2,016 | 2,050 | 1,976 | 1,976 | 411,500 | 1,976 |
| 2025-04-11 | 1,892 | 1,972 | 1,847 | 1,964 | 303,500 | 1,964 |
| 2025-04-10 | 1,910 | 1,952 | 1,903 | 1,932 | 278,800 | 1,932 |
| 2025-04-09 | 1,757 | 1,767 | 1,713 | 1,750 | 607,300 | 1,750 |
| 2025-04-08 | 1,775 | 1,864 | 1,774 | 1,822 | 349,400 | 1,822 |
| 2025-04-07 | 1,650 | 1,765 | 1,650 | 1,706 | 723,600 | 1,706 |
| 2025-04-04 | 1,965 | 1,982 | 1,871 | 1,918 | 625,000 | 1,918 |
| 2025-04-03 | 2,033 | 2,079 | 2,032 | 2,049 | 344,700 | 2,049 |
| 2025-04-02 | 2,114 | 2,155 | 2,114 | 2,133 | 318,700 | 2,133 |
| 2025-04-01 | 2,102 | 2,153 | 2,102 | 2,113 | 357,300 | 2,113 |
| 2025-03-31 | 2,077 | 2,092 | 2,051 | 2,069 | 354,600 | 2,069 |
| 2025-03-28 | 2,166 | 2,188 | 2,136 | 2,144 | 224,900 | 2,144 |
| 2025-03-27 | 2,210 | 2,226 | 2,183 | 2,210 | 301,800 | 2,210 |
| 2025-03-26 | 2,259 | 2,259 | 2,212 | 2,244 | 274,100 | 2,244 |
| 2025-03-25 | 2,282 | 2,283 | 2,239 | 2,243 | 393,100 | 2,243 |
| 2025-03-24 | 2,251 | 2,325 | 2,250 | 2,261 | 1,127,000 | 2,261 |
| 2025-03-21 | 2,098 | 2,112 | 2,090 | 2,107 | 149,800 | 2,107 |
| 2025-03-19 | 2,075 | 2,113 | 2,070 | 2,099 | 150,400 | 2,099 |
| 2025-03-18 | 2,112 | 2,117 | 2,094 | 2,104 | 177,500 | 2,104 |
| 2025-03-17 | 2,094 | 2,107 | 2,083 | 2,095 | 138,800 | 2,095 |
| 2025-03-14 | 2,078 | 2,093 | 2,074 | 2,088 | 134,800 | 2,088 |
| 2025-03-13 | 2,097 | 2,107 | 2,082 | 2,083 | 183,300 | 2,083 |
| 2025-03-12 | 2,075 | 2,090 | 2,062 | 2,090 | 169,800 | 2,090 |
| 2025-03-11 | 2,070 | 2,090 | 2,027 | 2,090 | 257,100 | 2,090 |
| 2025-03-10 | 2,115 | 2,117 | 2,073 | 2,076 | 252,500 | 2,076 |
| 2025-03-07 | 2,132 | 2,132 | 2,101 | 2,111 | 201,400 | 2,111 |
| 2025-03-06 | 2,157 | 2,170 | 2,133 | 2,145 | 197,300 | 2,145 |
| 2025-03-05 | 2,152 | 2,183 | 2,129 | 2,139 | 277,700 | 2,139 |
| 2025-03-04 | 2,088 | 2,132 | 2,079 | 2,123 | 232,800 | 2,123 |
| 2025-03-03 | 2,088 | 2,111 | 2,064 | 2,111 | 390,700 | 2,111 |
| 2025-02-28 | 2,050 | 2,081 | 2,032 | 2,070 | 407,500 | 2,070 |
| 2025-02-27 | 2,068 | 2,094 | 2,051 | 2,092 | 223,900 | 2,092 |
| 2025-02-26 | 2,097 | 2,097 | 2,018 | 2,041 | 478,200 | 2,041 |
| 2025-02-25 | 2,148 | 2,157 | 2,129 | 2,130 | 397,800 | 2,130 |
| 2025-02-21 | 2,150 | 2,160 | 2,137 | 2,155 | 207,200 | 2,155 |
| 2025-02-20 | 2,146 | 2,179 | 2,146 | 2,150 | 283,200 | 2,150 |
| 2025-02-19 | 2,150 | 2,154 | 2,119 | 2,140 | 282,200 | 2,140 |
| 2025-02-18 | 2,171 | 2,196 | 2,159 | 2,159 | 259,400 | 2,159 |
| 2025-02-17 | 2,115 | 2,176 | 2,115 | 2,141 | 340,000 | 2,141 |
| 2025-02-14 | 2,181 | 2,181 | 2,114 | 2,115 | 408,700 | 2,115 |
| 2025-02-13 | 2,200 | 2,208 | 2,181 | 2,192 | 303,300 | 2,192 |
| 2025-02-12 | 2,235 | 2,235 | 2,170 | 2,201 | 509,500 | 2,201 |
| 2025-02-10 | 2,220 | 2,269 | 2,213 | 2,250 | 339,800 | 2,250 |
| 2025-02-07 | 2,230 | 2,300 | 2,212 | 2,232 | 478,000 | 2,232 |
| 2025-02-06 | 2,150 | 2,237 | 2,107 | 2,226 | 1,008,600 | 2,226 |
| 2025-02-05 | 2,334 | 2,364 | 2,314 | 2,334 | 492,500 | 2,334 |
| 2025-02-04 | 2,264 | 2,323 | 2,255 | 2,284 | 310,200 | 2,284 |
| 2025-02-03 | 2,296 | 2,305 | 2,224 | 2,231 | 395,600 | 2,231 |
| 2025-01-31 | 2,351 | 2,356 | 2,329 | 2,345 | 152,800 | 2,345 |
| 2025-01-30 | 2,372 | 2,375 | 2,337 | 2,348 | 181,300 | 2,348 |
| 2025-01-29 | 2,400 | 2,400 | 2,355 | 2,377 | 198,700 | 2,377 |
| 2025-01-28 | 2,372 | 2,398 | 2,348 | 2,364 | 345,500 | 2,364 |
| 2025-01-27 | 2,513 | 2,522 | 2,442 | 2,450 | 222,500 | 2,450 |
| 2025-01-24 | 2,538 | 2,547 | 2,492 | 2,513 | 228,900 | 2,513 |
| 2025-01-23 | 2,535 | 2,550 | 2,503 | 2,537 | 216,800 | 2,537 |
| 2025-01-22 | 2,425 | 2,518 | 2,425 | 2,515 | 329,900 | 2,515 |
| 2025-01-21 | 2,390 | 2,415 | 2,385 | 2,402 | 114,700 | 2,402 |
| 2025-01-20 | 2,383 | 2,421 | 2,363 | 2,387 | 160,400 | 2,387 |
| 2025-01-17 | 2,327 | 2,369 | 2,307 | 2,364 | 210,400 | 2,364 |
| 2025-01-16 | 2,311 | 2,345 | 2,288 | 2,327 | 239,600 | 2,327 |
| 2025-01-15 | 2,342 | 2,354 | 2,283 | 2,293 | 143,900 | 2,293 |
| 2025-01-14 | 2,383 | 2,399 | 2,327 | 2,351 | 220,700 | 2,351 |
| 2025-01-10 | 2,382 | 2,468 | 2,382 | 2,390 | 266,000 | 2,390 |
| 2025-01-09 | 2,422 | 2,422 | 2,381 | 2,408 | 175,500 | 2,408 |
| 2025-01-08 | 2,376 | 2,449 | 2,361 | 2,440 | 350,700 | 2,440 |
| 2025-01-07 | 2,390 | 2,413 | 2,372 | 2,379 | 327,100 | 2,379 |
| 2025-01-06 | 2,350 | 2,353 | 2,319 | 2,325 | 185,600 | 2,325 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株