7609 ダイトロン(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 2,471 | 2,499 | 2,420 | 2,427 | 64,500 | 2,427 |
| 2025-12-29 | 2,398 | 2,500 | 2,394 | 2,500 | 130,300 | 2,500 |
| 2025-12-26 | 4,905 | 4,935 | 4,870 | 4,890 | 36,900 | 2,445 |
| 2025-12-25 | 4,910 | 4,920 | 4,860 | 4,900 | 26,000 | 2,450 |
| 2025-12-24 | 4,855 | 4,900 | 4,850 | 4,850 | 33,200 | 2,425 |
| 2025-12-23 | 4,895 | 4,905 | 4,850 | 4,875 | 18,300 | 2,437.50 |
| 2025-12-22 | 4,845 | 4,910 | 4,830 | 4,860 | 26,900 | 2,430 |
| 2025-12-19 | 4,780 | 4,825 | 4,765 | 4,805 | 22,000 | 2,402.50 |
| 2025-12-18 | 4,835 | 4,835 | 4,735 | 4,765 | 35,400 | 2,382.50 |
| 2025-12-17 | 4,810 | 4,830 | 4,730 | 4,800 | 34,600 | 2,400 |
| 2025-12-16 | 4,960 | 4,970 | 4,790 | 4,790 | 56,200 | 2,395 |
| 2025-12-15 | 4,960 | 4,995 | 4,920 | 4,950 | 33,100 | 2,475 |
| 2025-12-12 | 4,930 | 4,950 | 4,900 | 4,950 | 30,400 | 2,475 |
| 2025-12-11 | 4,910 | 4,910 | 4,810 | 4,870 | 39,300 | 2,435 |
| 2025-12-10 | 4,865 | 4,960 | 4,865 | 4,870 | 35,700 | 2,435 |
| 2025-12-09 | 4,855 | 4,870 | 4,815 | 4,825 | 24,300 | 2,412.50 |
| 2025-12-08 | 4,765 | 4,835 | 4,720 | 4,820 | 49,800 | 2,410 |
| 2025-12-05 | 4,650 | 4,715 | 4,650 | 4,710 | 43,600 | 2,355 |
| 2025-12-04 | 4,605 | 4,660 | 4,605 | 4,660 | 28,100 | 2,330 |
| 2025-12-03 | 4,610 | 4,640 | 4,595 | 4,620 | 28,100 | 2,310 |
| 2025-12-02 | 4,640 | 4,645 | 4,575 | 4,575 | 30,800 | 2,287.50 |
| 2025-12-01 | 4,770 | 4,785 | 4,630 | 4,645 | 43,800 | 2,322.50 |
| 2025-11-28 | 4,705 | 4,785 | 4,705 | 4,765 | 22,500 | 2,382.50 |
| 2025-11-27 | 4,655 | 4,695 | 4,640 | 4,680 | 30,700 | 2,340 |
| 2025-11-26 | 4,610 | 4,650 | 4,605 | 4,635 | 25,500 | 2,317.50 |
| 2025-11-25 | 4,625 | 4,660 | 4,585 | 4,635 | 37,900 | 2,317.50 |
| 2025-11-21 | 4,550 | 4,625 | 4,525 | 4,570 | 40,500 | 2,285 |
| 2025-11-20 | 4,620 | 4,680 | 4,585 | 4,650 | 44,600 | 2,325 |
| 2025-11-19 | 4,545 | 4,590 | 4,505 | 4,550 | 29,600 | 2,275 |
| 2025-11-18 | 4,665 | 4,675 | 4,540 | 4,545 | 25,600 | 2,272.50 |
| 2025-11-17 | 4,555 | 4,660 | 4,555 | 4,645 | 30,300 | 2,322.50 |
| 2025-11-14 | 4,610 | 4,620 | 4,515 | 4,540 | 42,800 | 2,270 |
| 2025-11-13 | 4,655 | 4,695 | 4,620 | 4,660 | 29,000 | 2,330 |
| 2025-11-12 | 4,630 | 4,655 | 4,575 | 4,630 | 21,100 | 2,315 |
| 2025-11-11 | 4,650 | 4,650 | 4,560 | 4,595 | 35,700 | 2,297.50 |
| 2025-11-10 | 4,550 | 4,620 | 4,505 | 4,590 | 42,400 | 2,295 |
| 2025-11-07 | 4,425 | 4,495 | 4,415 | 4,495 | 37,900 | 2,247.50 |
| 2025-11-06 | 4,590 | 4,595 | 4,495 | 4,495 | 56,300 | 2,247.50 |
| 2025-11-05 | 4,445 | 4,570 | 4,380 | 4,520 | 184,900 | 2,260 |
| 2025-11-04 | 4,690 | 4,905 | 4,680 | 4,865 | 168,400 | 2,432.50 |
| 2025-10-31 | 4,570 | 4,635 | 4,535 | 4,635 | 57,900 | 2,317.50 |
| 2025-10-30 | 4,515 | 4,600 | 4,515 | 4,565 | 39,400 | 2,282.50 |
| 2025-10-29 | 4,555 | 4,555 | 4,485 | 4,520 | 30,400 | 2,260 |
| 2025-10-28 | 4,620 | 4,685 | 4,525 | 4,550 | 46,300 | 2,275 |
| 2025-10-27 | 4,615 | 4,635 | 4,560 | 4,625 | 33,600 | 2,312.50 |
| 2025-10-24 | 4,500 | 4,545 | 4,425 | 4,545 | 35,200 | 2,272.50 |
| 2025-10-23 | 4,470 | 4,470 | 4,405 | 4,460 | 32,800 | 2,230 |
| 2025-10-22 | 4,450 | 4,470 | 4,395 | 4,445 | 33,700 | 2,222.50 |
| 2025-10-21 | 4,435 | 4,490 | 4,425 | 4,440 | 27,000 | 2,220 |
| 2025-10-20 | 4,365 | 4,435 | 4,360 | 4,430 | 19,100 | 2,215 |
| 2025-10-17 | 4,335 | 4,355 | 4,310 | 4,350 | 19,800 | 2,175 |
| 2025-10-16 | 4,365 | 4,375 | 4,315 | 4,325 | 16,500 | 2,162.50 |
| 2025-10-15 | 4,255 | 4,335 | 4,255 | 4,335 | 21,700 | 2,167.50 |
| 2025-10-14 | 4,195 | 4,250 | 4,180 | 4,220 | 43,100 | 2,110 |
| 2025-10-10 | 4,365 | 4,375 | 4,265 | 4,265 | 34,500 | 2,132.50 |
| 2025-10-09 | 4,410 | 4,450 | 4,365 | 4,395 | 28,600 | 2,197.50 |
| 2025-10-08 | 4,500 | 4,520 | 4,410 | 4,410 | 23,200 | 2,205 |
| 2025-10-07 | 4,400 | 4,510 | 4,400 | 4,495 | 33,000 | 2,247.50 |
| 2025-10-06 | 4,440 | 4,440 | 4,370 | 4,440 | 44,500 | 2,220 |
| 2025-10-03 | 4,265 | 4,340 | 4,265 | 4,340 | 37,100 | 2,170 |
| 2025-10-02 | 4,250 | 4,310 | 4,245 | 4,250 | 27,100 | 2,125 |
| 2025-10-01 | 4,350 | 4,350 | 4,180 | 4,215 | 51,600 | 2,107.50 |
| 2025-09-30 | 4,425 | 4,425 | 4,370 | 4,390 | 21,400 | 2,195 |
| 2025-09-29 | 4,440 | 4,450 | 4,355 | 4,415 | 35,800 | 2,207.50 |
| 2025-09-26 | 4,430 | 4,500 | 4,400 | 4,475 | 34,300 | 2,237.50 |
| 2025-09-25 | 4,510 | 4,515 | 4,410 | 4,430 | 23,400 | 2,215 |
| 2025-09-24 | 4,450 | 4,485 | 4,420 | 4,485 | 23,100 | 2,242.50 |
| 2025-09-22 | 4,470 | 4,470 | 4,430 | 4,450 | 15,900 | 2,225 |
| 2025-09-19 | 4,510 | 4,520 | 4,410 | 4,470 | 29,500 | 2,235 |
| 2025-09-18 | 4,460 | 4,510 | 4,430 | 4,475 | 25,300 | 2,237.50 |
| 2025-09-17 | 4,450 | 4,470 | 4,390 | 4,430 | 22,600 | 2,215 |
| 2025-09-16 | 4,380 | 4,510 | 4,380 | 4,500 | 41,800 | 2,250 |
| 2025-09-12 | 4,360 | 4,430 | 4,345 | 4,365 | 34,500 | 2,182.50 |
| 2025-09-11 | 4,350 | 4,365 | 4,295 | 4,325 | 21,100 | 2,162.50 |
| 2025-09-10 | 4,280 | 4,330 | 4,280 | 4,325 | 27,200 | 2,162.50 |
| 2025-09-09 | 4,225 | 4,285 | 4,195 | 4,215 | 23,700 | 2,107.50 |
| 2025-09-08 | 4,195 | 4,230 | 4,160 | 4,220 | 23,700 | 2,110 |
| 2025-09-05 | 4,060 | 4,150 | 4,055 | 4,135 | 18,000 | 2,067.50 |
| 2025-09-04 | 4,055 | 4,100 | 4,040 | 4,065 | 16,800 | 2,032.50 |
| 2025-09-03 | 4,055 | 4,105 | 4,010 | 4,055 | 26,700 | 2,027.50 |
| 2025-09-02 | 4,055 | 4,130 | 4,055 | 4,055 | 11,400 | 2,027.50 |
| 2025-09-01 | 4,150 | 4,150 | 4,035 | 4,055 | 15,000 | 2,027.50 |
| 2025-08-29 | 4,135 | 4,160 | 4,120 | 4,130 | 8,700 | 2,065 |
| 2025-08-28 | 4,065 | 4,135 | 4,035 | 4,135 | 22,800 | 2,067.50 |
| 2025-08-27 | 4,040 | 4,135 | 4,040 | 4,090 | 27,400 | 2,045 |
| 2025-08-26 | 4,080 | 4,095 | 4,035 | 4,040 | 15,400 | 2,020 |
| 2025-08-25 | 4,155 | 4,155 | 4,070 | 4,070 | 15,100 | 2,035 |
| 2025-08-22 | 4,155 | 4,155 | 4,105 | 4,130 | 11,400 | 2,065 |
| 2025-08-21 | 4,200 | 4,220 | 4,125 | 4,155 | 21,700 | 2,077.50 |
| 2025-08-20 | 4,145 | 4,200 | 4,145 | 4,200 | 25,300 | 2,100 |
| 2025-08-19 | 4,140 | 4,165 | 4,120 | 4,145 | 30,400 | 2,072.50 |
| 2025-08-18 | 4,090 | 4,150 | 4,075 | 4,115 | 21,000 | 2,057.50 |
| 2025-08-15 | 4,090 | 4,090 | 4,035 | 4,085 | 17,900 | 2,042.50 |
| 2025-08-14 | 4,055 | 4,100 | 4,030 | 4,070 | 20,600 | 2,035 |
| 2025-08-13 | 4,100 | 4,110 | 4,025 | 4,055 | 19,900 | 2,027.50 |
| 2025-08-12 | 4,080 | 4,090 | 4,010 | 4,065 | 54,300 | 2,032.50 |
| 2025-08-08 | 4,045 | 4,080 | 4,000 | 4,050 | 35,700 | 2,025 |
| 2025-08-07 | 3,950 | 4,065 | 3,950 | 4,025 | 57,800 | 2,012.50 |
| 2025-08-06 | 3,850 | 3,935 | 3,840 | 3,935 | 43,400 | 1,967.50 |
| 2025-08-05 | 3,860 | 3,890 | 3,845 | 3,850 | 34,100 | 1,925 |
| 2025-08-04 | 3,825 | 3,910 | 3,750 | 3,865 | 110,300 | 1,932.50 |
| 2025-08-01 | 3,700 | 3,785 | 3,700 | 3,725 | 46,600 | 1,862.50 |
| 2025-07-31 | 3,700 | 3,705 | 3,680 | 3,700 | 21,400 | 1,850 |
| 2025-07-30 | 3,685 | 3,710 | 3,640 | 3,655 | 29,700 | 1,827.50 |
| 2025-07-29 | 3,665 | 3,690 | 3,655 | 3,685 | 18,400 | 1,842.50 |
| 2025-07-28 | 3,760 | 3,760 | 3,680 | 3,690 | 19,500 | 1,845 |
| 2025-07-25 | 3,760 | 3,760 | 3,710 | 3,750 | 14,300 | 1,875 |
| 2025-07-24 | 3,710 | 3,760 | 3,710 | 3,760 | 17,000 | 1,880 |
| 2025-07-23 | 3,725 | 3,735 | 3,665 | 3,710 | 17,500 | 1,855 |
| 2025-07-22 | 3,675 | 3,740 | 3,675 | 3,685 | 17,400 | 1,842.50 |
| 2025-07-18 | 3,695 | 3,695 | 3,665 | 3,680 | 8,000 | 1,840 |
| 2025-07-17 | 3,670 | 3,720 | 3,665 | 3,700 | 12,600 | 1,850 |
| 2025-07-16 | 3,725 | 3,740 | 3,700 | 3,700 | 11,300 | 1,850 |
| 2025-07-15 | 3,705 | 3,735 | 3,665 | 3,720 | 20,000 | 1,860 |
| 2025-07-14 | 3,745 | 3,750 | 3,660 | 3,705 | 30,100 | 1,852.50 |
| 2025-07-11 | 3,675 | 3,730 | 3,660 | 3,730 | 28,500 | 1,865 |
| 2025-07-10 | 3,695 | 3,720 | 3,630 | 3,655 | 25,500 | 1,827.50 |
| 2025-07-09 | 3,605 | 3,715 | 3,600 | 3,670 | 34,100 | 1,835 |
| 2025-07-08 | 3,630 | 3,675 | 3,620 | 3,625 | 20,000 | 1,812.50 |
| 2025-07-07 | 3,630 | 3,630 | 3,575 | 3,615 | 17,100 | 1,807.50 |
| 2025-07-04 | 3,705 | 3,730 | 3,630 | 3,635 | 19,300 | 1,817.50 |
| 2025-07-03 | 3,700 | 3,765 | 3,655 | 3,675 | 21,900 | 1,837.50 |
| 2025-07-02 | 3,710 | 3,790 | 3,695 | 3,695 | 15,600 | 1,847.50 |
| 2025-07-01 | 3,735 | 3,765 | 3,730 | 3,735 | 15,900 | 1,867.50 |
| 2025-06-30 | 3,835 | 3,835 | 3,720 | 3,765 | 35,000 | 1,882.50 |
| 2025-06-27 | 3,710 | 3,795 | 3,685 | 3,785 | 42,500 | 1,892.50 |
| 2025-06-26 | 3,745 | 3,825 | 3,735 | 3,780 | 39,800 | 1,890 |
| 2025-06-25 | 3,720 | 3,760 | 3,660 | 3,745 | 22,200 | 1,872.50 |
| 2025-06-24 | 3,760 | 3,775 | 3,690 | 3,720 | 17,300 | 1,860 |
| 2025-06-23 | 3,740 | 3,740 | 3,680 | 3,725 | 18,000 | 1,862.50 |
| 2025-06-20 | 3,750 | 3,795 | 3,745 | 3,750 | 26,000 | 1,875 |
| 2025-06-19 | 3,800 | 3,800 | 3,745 | 3,760 | 12,400 | 1,880 |
| 2025-06-18 | 3,840 | 3,840 | 3,780 | 3,800 | 15,300 | 1,900 |
| 2025-06-17 | 3,760 | 3,850 | 3,735 | 3,840 | 32,700 | 1,920 |
| 2025-06-16 | 3,765 | 3,775 | 3,740 | 3,755 | 13,600 | 1,877.50 |
| 2025-06-13 | 3,850 | 3,855 | 3,715 | 3,740 | 33,100 | 1,870 |
| 2025-06-12 | 3,810 | 3,890 | 3,780 | 3,810 | 30,600 | 1,905 |
| 2025-06-11 | 3,755 | 3,850 | 3,755 | 3,830 | 27,500 | 1,915 |
| 2025-06-10 | 3,760 | 3,800 | 3,730 | 3,735 | 32,300 | 1,867.50 |
| 2025-06-09 | 3,760 | 3,780 | 3,705 | 3,740 | 24,100 | 1,870 |
| 2025-06-06 | 3,730 | 3,800 | 3,725 | 3,780 | 40,600 | 1,890 |
| 2025-06-05 | 3,640 | 3,715 | 3,640 | 3,710 | 18,600 | 1,855 |
| 2025-06-04 | 3,655 | 3,705 | 3,635 | 3,640 | 21,400 | 1,820 |
| 2025-06-03 | 3,720 | 3,720 | 3,605 | 3,655 | 41,100 | 1,827.50 |
| 2025-06-02 | 3,715 | 3,755 | 3,695 | 3,700 | 26,700 | 1,850 |
| 2025-05-30 | 3,660 | 3,765 | 3,655 | 3,725 | 34,300 | 1,862.50 |
| 2025-05-29 | 3,640 | 3,685 | 3,640 | 3,685 | 45,000 | 1,842.50 |
| 2025-05-28 | 3,670 | 3,670 | 3,635 | 3,640 | 18,000 | 1,820 |
| 2025-05-27 | 3,615 | 3,650 | 3,610 | 3,650 | 22,800 | 1,825 |
| 2025-05-26 | 3,590 | 3,655 | 3,590 | 3,650 | 38,800 | 1,825 |
| 2025-05-23 | 3,525 | 3,565 | 3,515 | 3,540 | 23,500 | 1,770 |
| 2025-05-22 | 3,485 | 3,545 | 3,460 | 3,525 | 23,800 | 1,762.50 |
| 2025-05-21 | 3,530 | 3,630 | 3,530 | 3,535 | 47,800 | 1,767.50 |
| 2025-05-20 | 3,525 | 3,570 | 3,515 | 3,530 | 34,400 | 1,765 |
| 2025-05-19 | 3,470 | 3,520 | 3,445 | 3,510 | 28,200 | 1,755 |
| 2025-05-16 | 3,440 | 3,495 | 3,400 | 3,475 | 31,600 | 1,737.50 |
| 2025-05-15 | 3,445 | 3,475 | 3,380 | 3,455 | 28,700 | 1,727.50 |
| 2025-05-14 | 3,450 | 3,490 | 3,415 | 3,490 | 43,600 | 1,745 |
| 2025-05-13 | 3,500 | 3,500 | 3,440 | 3,460 | 26,700 | 1,730 |
| 2025-05-12 | 3,380 | 3,450 | 3,375 | 3,440 | 29,200 | 1,720 |
| 2025-05-09 | 3,320 | 3,405 | 3,315 | 3,375 | 50,700 | 1,687.50 |
| 2025-05-08 | 3,310 | 3,310 | 3,225 | 3,280 | 52,800 | 1,640 |
| 2025-05-07 | 3,290 | 3,425 | 3,180 | 3,290 | 197,900 | 1,645 |
| 2025-05-02 | 3,150 | 3,205 | 3,100 | 3,150 | 39,500 | 1,575 |
| 2025-05-01 | 3,180 | 3,200 | 3,110 | 3,135 | 33,500 | 1,567.50 |
| 2025-04-30 | 3,205 | 3,205 | 3,160 | 3,200 | 16,300 | 1,600 |
| 2025-04-28 | 3,220 | 3,225 | 3,160 | 3,190 | 25,100 | 1,595 |
| 2025-04-25 | 3,185 | 3,205 | 3,155 | 3,190 | 30,400 | 1,595 |
| 2025-04-24 | 3,180 | 3,205 | 3,115 | 3,135 | 19,500 | 1,567.50 |
| 2025-04-23 | 3,170 | 3,200 | 3,140 | 3,165 | 20,500 | 1,582.50 |
| 2025-04-22 | 3,075 | 3,140 | 3,075 | 3,105 | 18,100 | 1,552.50 |
| 2025-04-21 | 3,150 | 3,150 | 3,075 | 3,090 | 29,800 | 1,545 |
| 2025-04-18 | 3,100 | 3,160 | 3,100 | 3,150 | 12,700 | 1,575 |
| 2025-04-17 | 3,090 | 3,105 | 3,060 | 3,100 | 23,200 | 1,550 |
| 2025-04-16 | 3,060 | 3,110 | 3,040 | 3,055 | 39,600 | 1,527.50 |
| 2025-04-15 | 3,000 | 3,045 | 2,971 | 3,040 | 23,500 | 1,520 |
| 2025-04-14 | 2,957 | 3,015 | 2,945 | 2,997 | 26,800 | 1,498.50 |
| 2025-04-11 | 2,837 | 2,930 | 2,787 | 2,907 | 33,500 | 1,453.50 |
| 2025-04-10 | 3,000 | 3,015 | 2,924 | 2,964 | 58,200 | 1,482 |
| 2025-04-09 | 2,785 | 2,790 | 2,722 | 2,750 | 43,800 | 1,375 |
| 2025-04-08 | 2,736 | 2,884 | 2,733 | 2,806 | 51,200 | 1,403 |
| 2025-04-07 | 2,576 | 2,728 | 2,565 | 2,649 | 68,000 | 1,324.50 |
| 2025-04-04 | 3,075 | 3,080 | 2,865 | 2,926 | 69,800 | 1,463 |
| 2025-04-03 | 3,120 | 3,170 | 3,090 | 3,145 | 61,500 | 1,572.50 |
| 2025-04-02 | 3,270 | 3,270 | 3,235 | 3,250 | 17,300 | 1,625 |
| 2025-04-01 | 3,285 | 3,315 | 3,260 | 3,270 | 29,400 | 1,635 |
| 2025-03-31 | 3,330 | 3,330 | 3,235 | 3,285 | 31,300 | 1,642.50 |
| 2025-03-28 | 3,320 | 3,370 | 3,300 | 3,355 | 28,700 | 1,677.50 |
| 2025-03-27 | 3,310 | 3,370 | 3,300 | 3,370 | 27,600 | 1,685 |
| 2025-03-26 | 3,305 | 3,310 | 3,265 | 3,310 | 27,300 | 1,655 |
| 2025-03-25 | 3,285 | 3,320 | 3,265 | 3,320 | 19,400 | 1,660 |
| 2025-03-24 | 3,285 | 3,295 | 3,245 | 3,250 | 11,300 | 1,625 |
| 2025-03-21 | 3,280 | 3,295 | 3,250 | 3,295 | 17,000 | 1,647.50 |
| 2025-03-19 | 3,285 | 3,350 | 3,275 | 3,280 | 16,400 | 1,640 |
| 2025-03-18 | 3,270 | 3,295 | 3,250 | 3,290 | 14,500 | 1,645 |
| 2025-03-17 | 3,290 | 3,290 | 3,240 | 3,240 | 12,500 | 1,620 |
| 2025-03-14 | 3,245 | 3,290 | 3,245 | 3,275 | 17,800 | 1,637.50 |
| 2025-03-13 | 3,295 | 3,295 | 3,225 | 3,235 | 12,100 | 1,617.50 |
| 2025-03-12 | 3,250 | 3,275 | 3,220 | 3,250 | 13,700 | 1,625 |
| 2025-03-11 | 3,240 | 3,250 | 3,200 | 3,250 | 21,800 | 1,625 |
| 2025-03-10 | 3,265 | 3,300 | 3,250 | 3,255 | 15,500 | 1,627.50 |
| 2025-03-07 | 3,325 | 3,330 | 3,250 | 3,265 | 20,900 | 1,632.50 |
| 2025-03-06 | 3,395 | 3,400 | 3,300 | 3,325 | 29,000 | 1,662.50 |
| 2025-03-05 | 3,300 | 3,360 | 3,285 | 3,355 | 24,600 | 1,677.50 |
| 2025-03-04 | 3,360 | 3,395 | 3,265 | 3,305 | 28,900 | 1,652.50 |
| 2025-03-03 | 3,370 | 3,385 | 3,315 | 3,330 | 45,400 | 1,665 |
| 2025-02-28 | 3,330 | 3,370 | 3,330 | 3,365 | 21,900 | 1,682.50 |
| 2025-02-27 | 3,265 | 3,380 | 3,260 | 3,370 | 35,300 | 1,685 |
| 2025-02-26 | 3,235 | 3,275 | 3,230 | 3,265 | 26,700 | 1,632.50 |
| 2025-02-25 | 3,200 | 3,260 | 3,200 | 3,260 | 39,100 | 1,630 |
| 2025-02-21 | 3,285 | 3,285 | 3,215 | 3,260 | 34,100 | 1,630 |
| 2025-02-20 | 3,305 | 3,305 | 3,250 | 3,255 | 20,000 | 1,627.50 |
| 2025-02-19 | 3,315 | 3,320 | 3,275 | 3,290 | 13,300 | 1,645 |
| 2025-02-18 | 3,235 | 3,315 | 3,235 | 3,315 | 32,100 | 1,657.50 |
| 2025-02-17 | 3,235 | 3,275 | 3,200 | 3,225 | 44,300 | 1,612.50 |
| 2025-02-14 | 3,200 | 3,240 | 3,160 | 3,240 | 30,100 | 1,620 |
| 2025-02-13 | 3,205 | 3,240 | 3,155 | 3,215 | 36,000 | 1,607.50 |
| 2025-02-12 | 3,135 | 3,210 | 3,135 | 3,205 | 58,500 | 1,602.50 |
| 2025-02-10 | 3,135 | 3,150 | 3,050 | 3,135 | 71,900 | 1,567.50 |
| 2025-02-07 | 3,020 | 3,180 | 3,020 | 3,135 | 242,000 | 1,567.50 |
| 2025-02-06 | 2,722 | 2,765 | 2,720 | 2,732 | 39,900 | 1,366 |
| 2025-02-05 | 2,720 | 2,735 | 2,691 | 2,720 | 45,100 | 1,360 |
| 2025-02-04 | 2,645 | 2,707 | 2,635 | 2,672 | 41,600 | 1,336 |
| 2025-02-03 | 2,688 | 2,688 | 2,595 | 2,595 | 49,900 | 1,297.50 |
| 2025-01-31 | 2,702 | 2,719 | 2,688 | 2,689 | 8,000 | 1,344.50 |
| 2025-01-30 | 2,690 | 2,724 | 2,672 | 2,719 | 18,100 | 1,359.50 |
| 2025-01-29 | 2,713 | 2,714 | 2,693 | 2,693 | 10,100 | 1,346.50 |
| 2025-01-28 | 2,700 | 2,724 | 2,700 | 2,706 | 17,200 | 1,353 |
| 2025-01-27 | 2,659 | 2,727 | 2,656 | 2,717 | 39,200 | 1,358.50 |
| 2025-01-24 | 2,652 | 2,662 | 2,637 | 2,650 | 19,500 | 1,325 |
| 2025-01-23 | 2,664 | 2,664 | 2,637 | 2,653 | 23,000 | 1,326.50 |
| 2025-01-22 | 2,650 | 2,664 | 2,641 | 2,659 | 22,800 | 1,329.50 |
| 2025-01-21 | 2,657 | 2,657 | 2,640 | 2,650 | 8,600 | 1,325 |
| 2025-01-20 | 2,643 | 2,651 | 2,636 | 2,639 | 9,800 | 1,319.50 |
| 2025-01-17 | 2,664 | 2,664 | 2,622 | 2,630 | 17,200 | 1,315 |
| 2025-01-16 | 2,667 | 2,695 | 2,665 | 2,668 | 15,200 | 1,334 |
| 2025-01-15 | 2,640 | 2,685 | 2,640 | 2,683 | 23,800 | 1,341.50 |
| 2025-01-14 | 2,643 | 2,644 | 2,602 | 2,640 | 39,500 | 1,320 |
| 2025-01-10 | 2,662 | 2,670 | 2,641 | 2,655 | 13,300 | 1,327.50 |
| 2025-01-09 | 2,644 | 2,660 | 2,632 | 2,654 | 37,200 | 1,327 |
| 2025-01-08 | 2,694 | 2,697 | 2,642 | 2,643 | 29,600 | 1,321.50 |
| 2025-01-07 | 2,699 | 2,701 | 2,681 | 2,694 | 23,000 | 1,347 |
| 2025-01-06 | 2,753 | 2,753 | 2,686 | 2,689 | 34,100 | 1,344.50 |
分割・併合履歴 ： [2025-12-29]1株→2株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株