7279 (株)ハイレックスコーポレーション 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 | 2,897 | 2,922 | 2,846 | 2,874 | 54,400 | 2,874 |
| 2025-12-04 | 2,717 | 2,931 | 2,700 | 2,887 | 93,700 | 2,887 |
| 2025-12-03 | 2,894 | 2,928 | 2,859 | 2,917 | 47,200 | 2,917 |
| 2025-12-02 | 2,871 | 2,917 | 2,838 | 2,855 | 62,600 | 2,855 |
| 2025-12-01 | 3,050 | 3,050 | 2,904 | 2,904 | 43,500 | 2,904 |
| 2025-11-28 | 2,962 | 3,075 | 2,962 | 3,050 | 94,200 | 3,050 |
| 2025-11-27 | 2,898 | 2,993 | 2,839 | 2,953 | 82,900 | 2,953 |
| 2025-11-26 | 2,820 | 2,833 | 2,772 | 2,833 | 120,500 | 2,833 |
| 2025-11-25 | 2,827 | 2,870 | 2,786 | 2,819 | 88,100 | 2,819 |
| 2025-11-21 | 2,720 | 2,803 | 2,713 | 2,778 | 63,500 | 2,778 |
| 2025-11-20 | 2,816 | 2,860 | 2,784 | 2,810 | 31,100 | 2,810 |
| 2025-11-19 | 2,790 | 2,802 | 2,739 | 2,767 | 39,700 | 2,767 |
| 2025-11-18 | 2,939 | 2,939 | 2,755 | 2,790 | 87,400 | 2,790 |
| 2025-11-17 | 3,010 | 3,040 | 2,968 | 2,988 | 30,900 | 2,988 |
| 2025-11-14 | 2,930 | 3,055 | 2,923 | 3,000 | 75,900 | 3,000 |
| 2025-11-13 | 2,878 | 2,972 | 2,869 | 2,953 | 25,900 | 2,953 |
| 2025-11-12 | 2,806 | 2,898 | 2,789 | 2,898 | 34,000 | 2,898 |
| 2025-11-11 | 2,921 | 2,949 | 2,855 | 2,856 | 32,500 | 2,856 |
| 2025-11-10 | 2,833 | 2,886 | 2,823 | 2,885 | 58,900 | 2,885 |
| 2025-11-07 | 2,802 | 2,833 | 2,767 | 2,812 | 32,100 | 2,812 |
| 2025-11-06 | 2,839 | 2,897 | 2,792 | 2,841 | 33,900 | 2,841 |
| 2025-11-05 | 2,829 | 2,848 | 2,699 | 2,789 | 48,200 | 2,789 |
| 2025-11-04 | 2,850 | 2,876 | 2,821 | 2,830 | 41,100 | 2,830 |
| 2025-10-31 | 2,887 | 2,919 | 2,844 | 2,869 | 45,000 | 2,869 |
| 2025-10-30 | 2,902 | 2,967 | 2,902 | 2,937 | 48,200 | 2,937 |
| 2025-10-29 | 2,960 | 2,975 | 2,920 | 2,920 | 71,300 | 2,920 |
| 2025-10-28 | 2,971 | 2,983 | 2,902 | 2,938 | 45,600 | 2,938 |
| 2025-10-27 | 2,994 | 3,030 | 2,955 | 2,970 | 49,100 | 2,970 |
| 2025-10-24 | 2,903 | 2,990 | 2,903 | 2,963 | 39,500 | 2,963 |
| 2025-10-23 | 2,925 | 2,950 | 2,862 | 2,905 | 63,200 | 2,905 |
| 2025-10-22 | 2,898 | 2,924 | 2,884 | 2,917 | 31,000 | 2,917 |
| 2025-10-21 | 2,931 | 2,964 | 2,892 | 2,908 | 60,500 | 2,908 |
| 2025-10-20 | 2,850 | 2,950 | 2,847 | 2,940 | 98,900 | 2,940 |
| 2025-10-17 | 2,788 | 2,860 | 2,740 | 2,812 | 43,700 | 2,812 |
| 2025-10-16 | 2,820 | 2,850 | 2,761 | 2,792 | 61,700 | 2,792 |
| 2025-10-15 | 2,759 | 2,807 | 2,750 | 2,782 | 57,900 | 2,782 |
| 2025-10-14 | 2,869 | 2,895 | 2,704 | 2,761 | 152,200 | 2,761 |
| 2025-10-10 | 2,809 | 2,968 | 2,790 | 2,941 | 162,700 | 2,941 |
| 2025-10-09 | 2,718 | 2,850 | 2,718 | 2,825 | 72,500 | 2,825 |
| 2025-10-08 | 2,650 | 2,733 | 2,639 | 2,715 | 50,600 | 2,715 |
| 2025-10-07 | 2,687 | 2,687 | 2,639 | 2,656 | 24,500 | 2,656 |
| 2025-10-06 | 2,676 | 2,677 | 2,621 | 2,637 | 36,400 | 2,637 |
| 2025-10-03 | 2,637 | 2,653 | 2,575 | 2,576 | 25,800 | 2,576 |
| 2025-10-02 | 2,662 | 2,729 | 2,637 | 2,650 | 87,500 | 2,650 |
| 2025-10-01 | 2,672 | 2,676 | 2,590 | 2,635 | 68,400 | 2,635 |
| 2025-09-30 | 2,693 | 2,721 | 2,684 | 2,698 | 33,700 | 2,698 |
| 2025-09-29 | 2,730 | 2,747 | 2,695 | 2,716 | 20,900 | 2,716 |
| 2025-09-26 | 2,721 | 2,752 | 2,721 | 2,737 | 34,300 | 2,737 |
| 2025-09-25 | 2,782 | 2,799 | 2,716 | 2,720 | 41,700 | 2,720 |
| 2025-09-24 | 2,725 | 2,826 | 2,720 | 2,782 | 61,500 | 2,782 |
| 2025-09-22 | 2,800 | 2,801 | 2,725 | 2,725 | 54,300 | 2,725 |
| 2025-09-19 | 2,678 | 2,758 | 2,678 | 2,754 | 122,500 | 2,754 |
| 2025-09-18 | 2,673 | 2,692 | 2,633 | 2,650 | 53,500 | 2,650 |
| 2025-09-17 | 2,724 | 2,757 | 2,670 | 2,671 | 55,000 | 2,671 |
| 2025-09-16 | 2,760 | 2,772 | 2,738 | 2,746 | 54,900 | 2,746 |
| 2025-09-12 | 2,755 | 2,790 | 2,741 | 2,772 | 48,300 | 2,772 |
| 2025-09-11 | 2,795 | 2,804 | 2,721 | 2,733 | 97,300 | 2,733 |
| 2025-09-10 | 2,790 | 2,905 | 2,790 | 2,845 | 127,400 | 2,845 |
| 2025-09-09 | 2,737 | 2,795 | 2,702 | 2,742 | 113,100 | 2,742 |
| 2025-09-08 | 2,848 | 2,850 | 2,713 | 2,769 | 164,100 | 2,769 |
| 2025-09-05 | 2,849 | 2,948 | 2,773 | 2,849 | 466,100 | 2,849 |
| 2025-09-04 | 2,801 | 2,882 | 2,789 | 2,850 | 136,400 | 2,850 |
| 2025-09-03 | 2,801 | 2,870 | 2,788 | 2,801 | 98,200 | 2,801 |
| 2025-09-02 | 2,816 | 2,853 | 2,801 | 2,810 | 90,100 | 2,810 |
| 2025-09-01 | 2,840 | 2,885 | 2,804 | 2,866 | 78,500 | 2,866 |
| 2025-08-29 | 2,699 | 2,860 | 2,699 | 2,856 | 128,800 | 2,856 |
| 2025-08-28 | 2,691 | 2,706 | 2,666 | 2,693 | 52,900 | 2,693 |
| 2025-08-27 | 2,665 | 2,690 | 2,629 | 2,685 | 66,800 | 2,685 |
| 2025-08-26 | 2,644 | 2,680 | 2,640 | 2,669 | 31,500 | 2,669 |
| 2025-08-25 | 2,650 | 2,690 | 2,640 | 2,662 | 38,100 | 2,662 |
| 2025-08-22 | 2,651 | 2,680 | 2,628 | 2,647 | 28,000 | 2,647 |
| 2025-08-21 | 2,633 | 2,684 | 2,627 | 2,651 | 55,700 | 2,651 |
| 2025-08-20 | 2,657 | 2,662 | 2,607 | 2,652 | 52,400 | 2,652 |
| 2025-08-19 | 2,628 | 2,700 | 2,601 | 2,684 | 47,200 | 2,684 |
| 2025-08-18 | 2,625 | 2,675 | 2,621 | 2,654 | 51,600 | 2,654 |
| 2025-08-15 | 2,628 | 2,672 | 2,594 | 2,625 | 56,700 | 2,625 |
| 2025-08-14 | 2,693 | 2,699 | 2,600 | 2,627 | 72,800 | 2,627 |
| 2025-08-13 | 2,766 | 2,773 | 2,703 | 2,713 | 46,100 | 2,713 |
| 2025-08-12 | 2,665 | 2,788 | 2,665 | 2,720 | 71,000 | 2,720 |
| 2025-08-08 | 2,665 | 2,671 | 2,633 | 2,660 | 38,500 | 2,660 |
| 2025-08-07 | 2,618 | 2,663 | 2,590 | 2,658 | 72,700 | 2,658 |
| 2025-08-06 | 2,565 | 2,616 | 2,560 | 2,612 | 55,300 | 2,612 |
| 2025-08-05 | 2,530 | 2,596 | 2,530 | 2,565 | 47,700 | 2,565 |
| 2025-08-04 | 2,482 | 2,530 | 2,456 | 2,530 | 52,900 | 2,530 |
| 2025-08-01 | 2,490 | 2,545 | 2,484 | 2,510 | 43,400 | 2,510 |
| 2025-07-31 | 2,527 | 2,527 | 2,490 | 2,490 | 49,400 | 2,490 |
| 2025-07-30 | 2,486 | 2,544 | 2,468 | 2,540 | 91,000 | 2,540 |
| 2025-07-29 | 2,456 | 2,507 | 2,455 | 2,487 | 84,100 | 2,487 |
| 2025-07-28 | 2,452 | 2,479 | 2,443 | 2,462 | 50,400 | 2,462 |
| 2025-07-25 | 2,476 | 2,476 | 2,415 | 2,443 | 114,100 | 2,443 |
| 2025-07-24 | 2,415 | 2,530 | 2,395 | 2,515 | 222,500 | 2,515 |
| 2025-07-23 | 2,357 | 2,438 | 2,357 | 2,404 | 91,800 | 2,404 |
| 2025-07-22 | 2,396 | 2,399 | 2,328 | 2,332 | 123,400 | 2,332 |
| 2025-07-18 | 2,394 | 2,447 | 2,383 | 2,396 | 74,400 | 2,396 |
| 2025-07-17 | 2,340 | 2,395 | 2,302 | 2,382 | 169,100 | 2,382 |
| 2025-07-16 | 2,211 | 2,290 | 2,211 | 2,290 | 104,000 | 2,290 |
| 2025-07-15 | 2,229 | 2,230 | 2,194 | 2,209 | 47,600 | 2,209 |
| 2025-07-14 | 2,209 | 2,235 | 2,202 | 2,229 | 23,000 | 2,229 |
| 2025-07-11 | 2,220 | 2,267 | 2,202 | 2,220 | 41,600 | 2,220 |
| 2025-07-10 | 2,246 | 2,328 | 2,202 | 2,219 | 79,200 | 2,219 |
| 2025-07-09 | 2,250 | 2,297 | 2,240 | 2,265 | 117,700 | 2,265 |
| 2025-07-08 | 2,155 | 2,269 | 2,155 | 2,207 | 107,200 | 2,207 |
| 2025-07-07 | 2,180 | 2,192 | 2,123 | 2,148 | 168,700 | 2,148 |
| 2025-07-04 | 2,120 | 2,145 | 2,108 | 2,130 | 45,000 | 2,130 |
| 2025-07-03 | 2,065 | 2,116 | 2,065 | 2,111 | 50,700 | 2,111 |
| 2025-07-02 | 2,039 | 2,070 | 1,931 | 2,048 | 53,900 | 2,048 |
| 2025-07-01 | 2,032 | 2,079 | 2,029 | 2,046 | 32,200 | 2,046 |
| 2025-06-30 | 2,080 | 2,095 | 2,041 | 2,041 | 71,400 | 2,041 |
| 2025-06-27 | 2,037 | 2,094 | 2,037 | 2,076 | 81,900 | 2,076 |
| 2025-06-26 | 1,956 | 2,026 | 1,940 | 2,007 | 107,000 | 2,007 |
| 2025-06-25 | 1,960 | 1,961 | 1,929 | 1,935 | 31,700 | 1,935 |
| 2025-06-24 | 1,939 | 1,970 | 1,915 | 1,960 | 60,700 | 1,960 |
| 2025-06-23 | 1,910 | 1,943 | 1,895 | 1,929 | 102,800 | 1,929 |
| 2025-06-20 | 1,830 | 1,922 | 1,830 | 1,922 | 199,300 | 1,922 |
| 2025-06-19 | 1,867 | 1,879 | 1,827 | 1,827 | 33,700 | 1,827 |
| 2025-06-18 | 1,936 | 1,978 | 1,852 | 1,867 | 120,700 | 1,867 |
| 2025-06-17 | 1,896 | 1,986 | 1,892 | 1,948 | 57,300 | 1,948 |
| 2025-06-16 | 1,950 | 1,971 | 1,895 | 1,902 | 62,100 | 1,902 |
| 2025-06-13 | 1,927 | 2,010 | 1,922 | 2,000 | 64,300 | 2,000 |
| 2025-06-12 | 1,996 | 1,998 | 1,907 | 1,936 | 66,700 | 1,936 |
| 2025-06-11 | 1,986 | 2,026 | 1,979 | 1,993 | 80,200 | 1,993 |
| 2025-06-10 | 1,964 | 2,041 | 1,959 | 1,986 | 161,100 | 1,986 |
| 2025-06-09 | 1,881 | 1,971 | 1,875 | 1,955 | 131,600 | 1,955 |
| 2025-06-06 | 1,806 | 1,950 | 1,805 | 1,942 | 523,600 | 1,942 |
| 2025-06-05 | 1,675 | 1,816 | 1,665 | 1,800 | 363,000 | 1,800 |
| 2025-06-04 | 1,746 | 1,789 | 1,673 | 1,693 | 363,700 | 1,693 |
| 2025-06-03 | 1,616 | 1,616 | 1,582 | 1,586 | 18,300 | 1,586 |
| 2025-06-02 | 1,628 | 1,639 | 1,594 | 1,616 | 24,900 | 1,616 |
| 2025-05-30 | 1,621 | 1,650 | 1,610 | 1,635 | 17,300 | 1,635 |
| 2025-05-29 | 1,633 | 1,658 | 1,610 | 1,624 | 33,300 | 1,624 |
| 2025-05-28 | 1,625 | 1,636 | 1,611 | 1,614 | 22,700 | 1,614 |
| 2025-05-27 | 1,655 | 1,659 | 1,618 | 1,625 | 10,800 | 1,625 |
| 2025-05-26 | 1,642 | 1,663 | 1,632 | 1,648 | 18,600 | 1,648 |
| 2025-05-23 | 1,650 | 1,657 | 1,623 | 1,652 | 16,300 | 1,652 |
| 2025-05-22 | 1,651 | 1,657 | 1,634 | 1,650 | 15,200 | 1,650 |
| 2025-05-21 | 1,654 | 1,662 | 1,636 | 1,652 | 33,500 | 1,652 |
| 2025-05-20 | 1,661 | 1,665 | 1,630 | 1,658 | 36,800 | 1,658 |
| 2025-05-19 | 1,606 | 1,661 | 1,603 | 1,661 | 58,300 | 1,661 |
| 2025-05-16 | 1,537 | 1,613 | 1,533 | 1,607 | 39,500 | 1,607 |
| 2025-05-15 | 1,536 | 1,576 | 1,534 | 1,550 | 30,700 | 1,550 |
| 2025-05-14 | 1,491 | 1,576 | 1,487 | 1,557 | 65,600 | 1,557 |
| 2025-05-13 | 1,471 | 1,487 | 1,454 | 1,476 | 24,200 | 1,476 |
| 2025-05-12 | 1,460 | 1,470 | 1,445 | 1,450 | 12,600 | 1,450 |
| 2025-05-09 | 1,430 | 1,461 | 1,417 | 1,460 | 14,600 | 1,460 |
| 2025-05-08 | 1,420 | 1,427 | 1,386 | 1,413 | 34,100 | 1,413 |
| 2025-05-07 | 1,457 | 1,458 | 1,414 | 1,433 | 25,100 | 1,433 |
| 2025-05-02 | 1,468 | 1,468 | 1,443 | 1,462 | 5,400 | 1,462 |
| 2025-05-01 | 1,447 | 1,457 | 1,422 | 1,457 | 11,000 | 1,457 |
| 2025-04-30 | 1,466 | 1,466 | 1,440 | 1,450 | 9,800 | 1,450 |
| 2025-04-28 | 1,407 | 1,488 | 1,407 | 1,466 | 65,900 | 1,466 |
| 2025-04-25 | 1,413 | 1,423 | 1,392 | 1,409 | 126,300 | 1,409 |
| 2025-04-24 | 1,383 | 1,418 | 1,383 | 1,395 | 30,200 | 1,395 |
| 2025-04-23 | 1,390 | 1,390 | 1,366 | 1,390 | 11,100 | 1,390 |
| 2025-04-22 | 1,393 | 1,429 | 1,376 | 1,378 | 17,600 | 1,378 |
| 2025-04-21 | 1,408 | 1,429 | 1,404 | 1,412 | 32,200 | 1,412 |
| 2025-04-18 | 1,381 | 1,436 | 1,381 | 1,436 | 22,800 | 1,436 |
| 2025-04-17 | 1,380 | 1,396 | 1,370 | 1,380 | 31,800 | 1,380 |
| 2025-04-16 | 1,398 | 1,403 | 1,370 | 1,380 | 30,500 | 1,380 |
| 2025-04-15 | 1,363 | 1,430 | 1,358 | 1,398 | 55,800 | 1,398 |
| 2025-04-14 | 1,338 | 1,367 | 1,332 | 1,341 | 45,200 | 1,341 |
| 2025-04-11 | 1,304 | 1,350 | 1,275 | 1,328 | 33,300 | 1,328 |
| 2025-04-10 | 1,344 | 1,344 | 1,312 | 1,334 | 16,400 | 1,334 |
| 2025-04-09 | 1,290 | 1,290 | 1,214 | 1,224 | 100,000 | 1,224 |
| 2025-04-08 | 1,289 | 1,353 | 1,283 | 1,320 | 40,700 | 1,320 |
| 2025-04-07 | 1,236 | 1,280 | 1,225 | 1,236 | 125,200 | 1,236 |
| 2025-04-04 | 1,480 | 1,480 | 1,360 | 1,401 | 117,300 | 1,401 |
| 2025-04-03 | 1,485 | 1,530 | 1,485 | 1,515 | 50,200 | 1,515 |
| 2025-04-02 | 1,570 | 1,570 | 1,555 | 1,555 | 20,300 | 1,555 |
| 2025-04-01 | 1,592 | 1,592 | 1,560 | 1,570 | 29,300 | 1,570 |
| 2025-03-31 | 1,610 | 1,610 | 1,575 | 1,575 | 58,200 | 1,575 |
| 2025-03-28 | 1,660 | 1,672 | 1,632 | 1,637 | 26,300 | 1,637 |
| 2025-03-27 | 1,672 | 1,695 | 1,659 | 1,664 | 25,200 | 1,664 |
| 2025-03-26 | 1,729 | 1,735 | 1,688 | 1,700 | 20,300 | 1,700 |
| 2025-03-25 | 1,678 | 1,719 | 1,658 | 1,712 | 30,400 | 1,712 |
| 2025-03-24 | 1,665 | 1,678 | 1,639 | 1,674 | 29,500 | 1,674 |
| 2025-03-21 | 1,684 | 1,684 | 1,652 | 1,674 | 23,000 | 1,674 |
| 2025-03-19 | 1,642 | 1,683 | 1,641 | 1,683 | 69,200 | 1,683 |
| 2025-03-18 | 1,605 | 1,642 | 1,603 | 1,640 | 56,200 | 1,640 |
| 2025-03-17 | 1,618 | 1,630 | 1,596 | 1,602 | 18,900 | 1,602 |
| 2025-03-14 | 1,590 | 1,621 | 1,590 | 1,615 | 18,100 | 1,615 |
| 2025-03-13 | 1,601 | 1,612 | 1,590 | 1,597 | 34,000 | 1,597 |
| 2025-03-12 | 1,582 | 1,600 | 1,574 | 1,592 | 23,600 | 1,592 |
| 2025-03-11 | 1,586 | 1,603 | 1,556 | 1,594 | 73,200 | 1,594 |
| 2025-03-10 | 1,625 | 1,673 | 1,607 | 1,614 | 46,600 | 1,614 |
| 2025-03-07 | 1,623 | 1,676 | 1,607 | 1,625 | 148,700 | 1,625 |
| 2025-03-06 | 1,623 | 1,677 | 1,623 | 1,661 | 86,200 | 1,661 |
| 2025-03-05 | 1,609 | 1,647 | 1,609 | 1,621 | 41,100 | 1,621 |
| 2025-03-04 | 1,629 | 1,645 | 1,610 | 1,625 | 45,100 | 1,625 |
| 2025-03-03 | 1,607 | 1,638 | 1,593 | 1,635 | 41,800 | 1,635 |
| 2025-02-28 | 1,583 | 1,618 | 1,578 | 1,609 | 56,100 | 1,609 |
| 2025-02-27 | 1,580 | 1,615 | 1,558 | 1,583 | 92,400 | 1,583 |
| 2025-02-26 | 1,575 | 1,593 | 1,559 | 1,580 | 60,800 | 1,580 |
| 2025-02-25 | 1,630 | 1,678 | 1,559 | 1,575 | 89,900 | 1,575 |
| 2025-02-21 | 1,620 | 1,647 | 1,614 | 1,619 | 54,300 | 1,619 |
| 2025-02-20 | 1,600 | 1,649 | 1,591 | 1,632 | 68,800 | 1,632 |
| 2025-02-19 | 1,620 | 1,634 | 1,584 | 1,600 | 50,600 | 1,600 |
| 2025-02-18 | 1,593 | 1,631 | 1,593 | 1,620 | 51,400 | 1,620 |
| 2025-02-17 | 1,573 | 1,613 | 1,573 | 1,593 | 52,000 | 1,593 |
| 2025-02-14 | 1,565 | 1,602 | 1,565 | 1,598 | 109,700 | 1,598 |
| 2025-02-13 | 1,523 | 1,557 | 1,523 | 1,554 | 24,100 | 1,554 |
| 2025-02-12 | 1,511 | 1,526 | 1,486 | 1,520 | 42,700 | 1,520 |
| 2025-02-10 | 1,509 | 1,509 | 1,490 | 1,498 | 1,700 | 1,498 |
| 2025-02-07 | 1,489 | 1,511 | 1,484 | 1,495 | 16,200 | 1,495 |
| 2025-02-06 | 1,510 | 1,510 | 1,471 | 1,475 | 98,600 | 1,475 |
| 2025-02-05 | 1,515 | 1,532 | 1,506 | 1,520 | 31,300 | 1,520 |
| 2025-02-04 | 1,535 | 1,539 | 1,525 | 1,526 | 8,100 | 1,526 |
| 2025-02-03 | 1,548 | 1,551 | 1,508 | 1,519 | 50,700 | 1,519 |
| 2025-01-31 | 1,583 | 1,583 | 1,545 | 1,552 | 29,900 | 1,552 |
| 2025-01-30 | 1,589 | 1,591 | 1,571 | 1,581 | 16,100 | 1,581 |
| 2025-01-29 | 1,634 | 1,634 | 1,595 | 1,595 | 30,600 | 1,595 |
| 2025-01-28 | 1,646 | 1,699 | 1,635 | 1,642 | 82,900 | 1,642 |
| 2025-01-27 | 1,640 | 1,654 | 1,617 | 1,645 | 116,100 | 1,645 |
| 2025-01-24 | 1,621 | 1,687 | 1,621 | 1,655 | 94,700 | 1,655 |
| 2025-01-23 | 1,601 | 1,624 | 1,590 | 1,604 | 35,800 | 1,604 |
| 2025-01-22 | 1,610 | 1,645 | 1,588 | 1,609 | 66,700 | 1,609 |
| 2025-01-21 | 1,561 | 1,632 | 1,561 | 1,604 | 131,800 | 1,604 |
| 2025-01-20 | 1,516 | 1,566 | 1,510 | 1,555 | 31,400 | 1,555 |
| 2025-01-17 | 1,571 | 1,571 | 1,488 | 1,512 | 71,600 | 1,512 |
| 2025-01-16 | 1,495 | 1,615 | 1,490 | 1,571 | 173,800 | 1,571 |
| 2025-01-15 | 1,472 | 1,483 | 1,463 | 1,474 | 12,100 | 1,474 |
| 2025-01-14 | 1,456 | 1,478 | 1,453 | 1,470 | 28,800 | 1,470 |
| 2025-01-10 | 1,492 | 1,492 | 1,455 | 1,461 | 31,600 | 1,461 |
| 2025-01-09 | 1,520 | 1,520 | 1,482 | 1,492 | 44,900 | 1,492 |
| 2025-01-08 | 1,542 | 1,551 | 1,515 | 1,515 | 21,400 | 1,515 |
| 2025-01-07 | 1,590 | 1,592 | 1,542 | 1,547 | 36,000 | 1,547 |
| 2025-01-06 | 1,544 | 1,629 | 1,540 | 1,591 | 68,000 | 1,591 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株