7723 愛知時計電機(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 | 2,581 | 2,606 | 2,568 | 2,582 | 25,500 | 2,582 |
| 2025-12-09 | 2,596 | 2,596 | 2,565 | 2,584 | 25,400 | 2,584 |
| 2025-12-08 | 2,593 | 2,603 | 2,573 | 2,593 | 27,600 | 2,593 |
| 2025-12-05 | 2,565 | 2,587 | 2,554 | 2,571 | 28,500 | 2,571 |
| 2025-12-04 | 2,597 | 2,617 | 2,587 | 2,603 | 18,600 | 2,603 |
| 2025-12-03 | 2,586 | 2,600 | 2,574 | 2,577 | 13,100 | 2,577 |
| 2025-12-02 | 2,626 | 2,626 | 2,582 | 2,583 | 12,600 | 2,583 |
| 2025-12-01 | 2,707 | 2,707 | 2,606 | 2,608 | 20,900 | 2,608 |
| 2025-11-28 | 2,697 | 2,697 | 2,667 | 2,684 | 12,900 | 2,684 |
| 2025-11-27 | 2,714 | 2,714 | 2,676 | 2,676 | 14,800 | 2,676 |
| 2025-11-26 | 2,664 | 2,714 | 2,664 | 2,693 | 27,400 | 2,693 |
| 2025-11-25 | 2,632 | 2,670 | 2,627 | 2,647 | 22,400 | 2,647 |
| 2025-11-21 | 2,560 | 2,625 | 2,556 | 2,625 | 17,700 | 2,625 |
| 2025-11-20 | 2,579 | 2,599 | 2,560 | 2,585 | 16,200 | 2,585 |
| 2025-11-19 | 2,566 | 2,566 | 2,540 | 2,543 | 20,300 | 2,543 |
| 2025-11-18 | 2,595 | 2,595 | 2,553 | 2,566 | 26,100 | 2,566 |
| 2025-11-17 | 2,615 | 2,629 | 2,582 | 2,595 | 22,500 | 2,595 |
| 2025-11-14 | 2,605 | 2,632 | 2,598 | 2,609 | 28,400 | 2,609 |
| 2025-11-13 | 2,638 | 2,638 | 2,614 | 2,627 | 22,600 | 2,627 |
| 2025-11-12 | 2,611 | 2,640 | 2,603 | 2,606 | 30,000 | 2,606 |
| 2025-11-11 | 2,634 | 2,634 | 2,586 | 2,611 | 47,200 | 2,611 |
| 2025-11-10 | 2,663 | 2,663 | 2,616 | 2,631 | 40,800 | 2,631 |
| 2025-11-07 | 2,679 | 2,680 | 2,632 | 2,639 | 33,700 | 2,639 |
| 2025-11-06 | 2,651 | 2,702 | 2,629 | 2,675 | 53,600 | 2,675 |
| 2025-11-05 | 2,647 | 2,647 | 2,600 | 2,646 | 160,900 | 2,646 |
| 2025-11-04 | 2,843 | 2,940 | 2,803 | 2,897 | 85,800 | 2,897 |
| 2025-10-31 | 2,752 | 2,797 | 2,743 | 2,793 | 19,300 | 2,793 |
| 2025-10-30 | 2,757 | 2,784 | 2,732 | 2,765 | 34,700 | 2,765 |
| 2025-10-29 | 2,842 | 2,842 | 2,734 | 2,763 | 33,600 | 2,763 |
| 2025-10-28 | 2,936 | 2,936 | 2,842 | 2,842 | 20,100 | 2,842 |
| 2025-10-27 | 2,949 | 2,960 | 2,924 | 2,936 | 19,400 | 2,936 |
| 2025-10-24 | 2,845 | 2,914 | 2,838 | 2,905 | 34,100 | 2,905 |
| 2025-10-23 | 2,779 | 2,859 | 2,775 | 2,845 | 28,000 | 2,845 |
| 2025-10-22 | 2,785 | 2,802 | 2,771 | 2,776 | 17,700 | 2,776 |
| 2025-10-21 | 2,824 | 2,831 | 2,762 | 2,787 | 25,500 | 2,787 |
| 2025-10-20 | 2,777 | 2,820 | 2,776 | 2,820 | 17,900 | 2,820 |
| 2025-10-17 | 2,722 | 2,754 | 2,720 | 2,743 | 15,800 | 2,743 |
| 2025-10-16 | 2,747 | 2,750 | 2,721 | 2,736 | 10,400 | 2,736 |
| 2025-10-15 | 2,688 | 2,734 | 2,678 | 2,725 | 13,600 | 2,725 |
| 2025-10-14 | 2,667 | 2,684 | 2,634 | 2,661 | 31,800 | 2,661 |
| 2025-10-10 | 2,786 | 2,786 | 2,682 | 2,691 | 31,800 | 2,691 |
| 2025-10-09 | 2,823 | 2,823 | 2,789 | 2,791 | 11,400 | 2,791 |
| 2025-10-08 | 2,807 | 2,838 | 2,789 | 2,802 | 20,500 | 2,802 |
| 2025-10-07 | 2,773 | 2,806 | 2,769 | 2,782 | 24,000 | 2,782 |
| 2025-10-06 | 2,800 | 2,824 | 2,759 | 2,802 | 25,400 | 2,802 |
| 2025-10-03 | 2,723 | 2,762 | 2,722 | 2,748 | 12,500 | 2,748 |
| 2025-10-02 | 2,740 | 2,745 | 2,704 | 2,708 | 19,100 | 2,708 |
| 2025-10-01 | 2,798 | 2,798 | 2,716 | 2,730 | 33,700 | 2,730 |
| 2025-09-30 | 2,841 | 2,841 | 2,773 | 2,798 | 24,600 | 2,798 |
| 2025-09-29 | 2,843 | 2,862 | 2,795 | 2,841 | 25,800 | 2,841 |
| 2025-09-26 | 2,826 | 2,872 | 2,826 | 2,856 | 35,600 | 2,856 |
| 2025-09-25 | 2,855 | 2,855 | 2,812 | 2,829 | 23,800 | 2,829 |
| 2025-09-24 | 2,865 | 2,865 | 2,832 | 2,855 | 17,000 | 2,855 |
| 2025-09-22 | 2,854 | 2,878 | 2,846 | 2,865 | 20,500 | 2,865 |
| 2025-09-19 | 2,866 | 2,879 | 2,821 | 2,848 | 35,600 | 2,848 |
| 2025-09-18 | 2,864 | 2,877 | 2,820 | 2,866 | 26,400 | 2,866 |
| 2025-09-17 | 2,909 | 2,909 | 2,821 | 2,857 | 32,000 | 2,857 |
| 2025-09-16 | 2,889 | 2,905 | 2,845 | 2,905 | 59,500 | 2,905 |
| 2025-09-12 | 2,867 | 2,873 | 2,823 | 2,839 | 37,300 | 2,839 |
| 2025-09-11 | 2,849 | 2,883 | 2,841 | 2,877 | 25,300 | 2,877 |
| 2025-09-10 | 2,870 | 2,900 | 2,829 | 2,829 | 39,600 | 2,829 |
| 2025-09-09 | 2,905 | 2,912 | 2,805 | 2,846 | 55,200 | 2,846 |
| 2025-09-08 | 2,920 | 2,999 | 2,838 | 2,904 | 132,700 | 2,904 |
| 2025-09-05 | 2,779 | 2,783 | 2,725 | 2,770 | 22,100 | 2,770 |
| 2025-09-04 | 2,815 | 2,815 | 2,744 | 2,750 | 29,000 | 2,750 |
| 2025-09-03 | 2,853 | 2,853 | 2,760 | 2,788 | 53,500 | 2,788 |
| 2025-09-02 | 2,802 | 2,847 | 2,740 | 2,828 | 83,100 | 2,828 |
| 2025-09-01 | 2,659 | 2,720 | 2,659 | 2,681 | 20,100 | 2,681 |
| 2025-08-29 | 2,614 | 2,654 | 2,603 | 2,639 | 25,000 | 2,639 |
| 2025-08-28 | 2,596 | 2,612 | 2,586 | 2,612 | 11,900 | 2,612 |
| 2025-08-27 | 2,603 | 2,648 | 2,577 | 2,606 | 25,000 | 2,606 |
| 2025-08-26 | 2,599 | 2,620 | 2,585 | 2,602 | 12,100 | 2,602 |
| 2025-08-25 | 2,563 | 2,615 | 2,561 | 2,591 | 36,500 | 2,591 |
| 2025-08-22 | 2,549 | 2,549 | 2,520 | 2,541 | 11,900 | 2,541 |
| 2025-08-21 | 2,556 | 2,556 | 2,531 | 2,533 | 12,500 | 2,533 |
| 2025-08-20 | 2,503 | 2,551 | 2,502 | 2,548 | 18,800 | 2,548 |
| 2025-08-19 | 2,527 | 2,527 | 2,487 | 2,504 | 14,400 | 2,504 |
| 2025-08-18 | 2,518 | 2,527 | 2,495 | 2,521 | 11,400 | 2,521 |
| 2025-08-15 | 2,492 | 2,500 | 2,472 | 2,497 | 11,700 | 2,497 |
| 2025-08-14 | 2,500 | 2,512 | 2,474 | 2,489 | 11,800 | 2,489 |
| 2025-08-13 | 2,531 | 2,540 | 2,504 | 2,516 | 15,500 | 2,516 |
| 2025-08-12 | 2,569 | 2,574 | 2,521 | 2,535 | 28,500 | 2,535 |
| 2025-08-08 | 2,549 | 2,570 | 2,533 | 2,567 | 17,100 | 2,567 |
| 2025-08-07 | 2,460 | 2,530 | 2,460 | 2,530 | 24,400 | 2,530 |
| 2025-08-06 | 2,418 | 2,475 | 2,418 | 2,462 | 16,800 | 2,462 |
| 2025-08-05 | 2,405 | 2,426 | 2,363 | 2,399 | 24,400 | 2,399 |
| 2025-08-04 | 2,418 | 2,445 | 2,380 | 2,408 | 22,400 | 2,408 |
| 2025-08-01 | 2,401 | 2,491 | 2,401 | 2,445 | 43,000 | 2,445 |
| 2025-07-31 | 2,376 | 2,400 | 2,366 | 2,398 | 20,200 | 2,398 |
| 2025-07-30 | 2,347 | 2,365 | 2,336 | 2,354 | 16,300 | 2,354 |
| 2025-07-29 | 2,379 | 2,384 | 2,348 | 2,348 | 10,200 | 2,348 |
| 2025-07-28 | 2,362 | 2,399 | 2,362 | 2,376 | 11,600 | 2,376 |
| 2025-07-25 | 2,379 | 2,397 | 2,360 | 2,361 | 11,300 | 2,361 |
| 2025-07-24 | 2,400 | 2,411 | 2,383 | 2,394 | 16,500 | 2,394 |
| 2025-07-23 | 2,413 | 2,413 | 2,369 | 2,400 | 20,600 | 2,400 |
| 2025-07-22 | 2,338 | 2,414 | 2,338 | 2,413 | 40,400 | 2,413 |
| 2025-07-18 | 2,372 | 2,390 | 2,328 | 2,338 | 29,200 | 2,338 |
| 2025-07-17 | 2,326 | 2,390 | 2,326 | 2,379 | 8,800 | 2,379 |
| 2025-07-16 | 2,362 | 2,373 | 2,330 | 2,330 | 9,200 | 2,330 |
| 2025-07-15 | 2,390 | 2,390 | 2,336 | 2,339 | 15,400 | 2,339 |
| 2025-07-14 | 2,270 | 2,440 | 2,270 | 2,394 | 41,400 | 2,394 |
| 2025-07-11 | 2,285 | 2,300 | 2,267 | 2,277 | 16,600 | 2,277 |
| 2025-07-10 | 2,298 | 2,298 | 2,267 | 2,267 | 14,000 | 2,267 |
| 2025-07-09 | 2,291 | 2,298 | 2,282 | 2,291 | 13,200 | 2,291 |
| 2025-07-08 | 2,276 | 2,295 | 2,264 | 2,291 | 18,400 | 2,291 |
| 2025-07-07 | 2,263 | 2,300 | 2,258 | 2,266 | 20,400 | 2,266 |
| 2025-07-04 | 2,238 | 2,243 | 2,221 | 2,243 | 8,300 | 2,243 |
| 2025-07-03 | 2,228 | 2,228 | 2,212 | 2,218 | 8,600 | 2,218 |
| 2025-07-02 | 2,212 | 2,240 | 2,210 | 2,215 | 19,200 | 2,215 |
| 2025-07-01 | 2,262 | 2,285 | 2,241 | 2,241 | 14,200 | 2,241 |
| 2025-06-30 | 2,299 | 2,300 | 2,205 | 2,273 | 35,400 | 2,273 |
| 2025-06-27 | 2,249 | 2,317 | 2,240 | 2,263 | 60,500 | 2,263 |
| 2025-06-26 | 2,190 | 2,227 | 2,190 | 2,222 | 19,500 | 2,222 |
| 2025-06-25 | 2,183 | 2,217 | 2,175 | 2,189 | 20,000 | 2,189 |
| 2025-06-24 | 2,200 | 2,204 | 2,190 | 2,194 | 12,500 | 2,194 |
| 2025-06-23 | 2,156 | 2,198 | 2,156 | 2,194 | 13,900 | 2,194 |
| 2025-06-20 | 2,171 | 2,172 | 2,153 | 2,153 | 15,600 | 2,153 |
| 2025-06-19 | 2,180 | 2,201 | 2,162 | 2,171 | 14,300 | 2,171 |
| 2025-06-18 | 2,169 | 2,178 | 2,168 | 2,178 | 5,600 | 2,178 |
| 2025-06-17 | 2,190 | 2,190 | 2,156 | 2,156 | 22,600 | 2,156 |
| 2025-06-16 | 2,199 | 2,199 | 2,179 | 2,190 | 8,600 | 2,190 |
| 2025-06-13 | 2,220 | 2,227 | 2,181 | 2,189 | 22,400 | 2,189 |
| 2025-06-12 | 2,210 | 2,219 | 2,191 | 2,194 | 14,100 | 2,194 |
| 2025-06-11 | 2,200 | 2,244 | 2,200 | 2,223 | 16,300 | 2,223 |
| 2025-06-10 | 2,211 | 2,220 | 2,196 | 2,200 | 10,500 | 2,200 |
| 2025-06-09 | 2,223 | 2,223 | 2,184 | 2,205 | 11,800 | 2,205 |
| 2025-06-06 | 2,220 | 2,237 | 2,200 | 2,219 | 13,500 | 2,219 |
| 2025-06-05 | 2,157 | 2,245 | 2,157 | 2,221 | 46,800 | 2,221 |
| 2025-06-04 | 2,145 | 2,183 | 2,145 | 2,175 | 18,900 | 2,175 |
| 2025-06-03 | 2,173 | 2,174 | 2,145 | 2,145 | 8,800 | 2,145 |
| 2025-06-02 | 2,165 | 2,184 | 2,138 | 2,162 | 23,900 | 2,162 |
| 2025-05-30 | 2,166 | 2,187 | 2,153 | 2,184 | 12,900 | 2,184 |
| 2025-05-29 | 2,160 | 2,195 | 2,155 | 2,180 | 27,800 | 2,180 |
| 2025-05-28 | 2,133 | 2,166 | 2,129 | 2,155 | 28,100 | 2,155 |
| 2025-05-27 | 2,115 | 2,135 | 2,115 | 2,124 | 9,900 | 2,124 |
| 2025-05-26 | 2,099 | 2,120 | 2,090 | 2,115 | 11,900 | 2,115 |
| 2025-05-23 | 2,098 | 2,104 | 2,091 | 2,101 | 4,700 | 2,101 |
| 2025-05-22 | 2,097 | 2,108 | 2,080 | 2,090 | 11,900 | 2,090 |
| 2025-05-21 | 2,116 | 2,124 | 2,099 | 2,115 | 21,800 | 2,115 |
| 2025-05-20 | 2,101 | 2,120 | 2,090 | 2,100 | 21,100 | 2,100 |
| 2025-05-19 | 2,077 | 2,114 | 2,077 | 2,112 | 16,900 | 2,112 |
| 2025-05-16 | 2,069 | 2,098 | 2,003 | 2,077 | 14,300 | 2,077 |
| 2025-05-15 | 2,076 | 2,150 | 2,000 | 2,053 | 84,100 | 2,053 |
| 2025-05-14 | 2,101 | 2,102 | 2,055 | 2,083 | 19,300 | 2,083 |
| 2025-05-13 | 2,185 | 2,185 | 2,110 | 2,110 | 31,700 | 2,110 |
| 2025-05-12 | 2,211 | 2,290 | 2,141 | 2,171 | 148,600 | 2,171 |
| 2025-05-09 | 2,075 | 2,170 | 2,009 | 2,111 | 62,100 | 2,111 |
| 2025-05-08 | 2,056 | 2,099 | 1,995 | 2,073 | 22,200 | 2,073 |
| 2025-05-07 | 1,999 | 2,120 | 1,997 | 2,056 | 43,100 | 2,056 |
| 2025-05-02 | 1,976 | 2,000 | 1,966 | 1,997 | 24,900 | 1,997 |
| 2025-05-01 | 1,951 | 1,977 | 1,951 | 1,977 | 8,200 | 1,977 |
| 2025-04-30 | 1,970 | 1,970 | 1,952 | 1,966 | 6,100 | 1,966 |
| 2025-04-28 | 1,967 | 1,979 | 1,954 | 1,969 | 15,900 | 1,969 |
| 2025-04-25 | 1,969 | 1,970 | 1,958 | 1,968 | 4,300 | 1,968 |
| 2025-04-24 | 1,956 | 1,970 | 1,956 | 1,969 | 8,700 | 1,969 |
| 2025-04-23 | 1,968 | 1,975 | 1,951 | 1,955 | 15,300 | 1,955 |
| 2025-04-22 | 1,935 | 1,965 | 1,935 | 1,956 | 5,200 | 1,956 |
| 2025-04-21 | 1,940 | 1,967 | 1,940 | 1,951 | 8,200 | 1,951 |
| 2025-04-18 | 1,902 | 1,964 | 1,902 | 1,954 | 23,200 | 1,954 |
| 2025-04-17 | 1,894 | 1,917 | 1,894 | 1,908 | 3,900 | 1,908 |
| 2025-04-16 | 1,915 | 1,915 | 1,898 | 1,907 | 4,500 | 1,907 |
| 2025-04-15 | 1,904 | 1,923 | 1,904 | 1,906 | 8,000 | 1,906 |
| 2025-04-14 | 1,879 | 1,918 | 1,870 | 1,900 | 14,300 | 1,900 |
| 2025-04-11 | 1,850 | 1,884 | 1,810 | 1,878 | 19,400 | 1,878 |
| 2025-04-10 | 1,898 | 1,900 | 1,800 | 1,873 | 19,500 | 1,873 |
| 2025-04-09 | 1,776 | 1,819 | 1,755 | 1,778 | 22,100 | 1,778 |
| 2025-04-08 | 1,753 | 1,847 | 1,752 | 1,802 | 28,100 | 1,802 |
| 2025-04-07 | 1,674 | 1,783 | 1,674 | 1,713 | 40,100 | 1,713 |
| 2025-04-04 | 1,860 | 1,902 | 1,790 | 1,822 | 30,000 | 1,822 |
| 2025-04-03 | 1,877 | 1,947 | 1,877 | 1,905 | 23,600 | 1,905 |
| 2025-04-02 | 1,966 | 1,970 | 1,944 | 1,945 | 17,500 | 1,945 |
| 2025-04-01 | 1,961 | 1,974 | 1,949 | 1,949 | 13,300 | 1,949 |
| 2025-03-31 | 1,965 | 1,998 | 1,952 | 1,965 | 24,800 | 1,965 |
| 2025-03-28 | 2,018 | 2,046 | 1,998 | 2,000 | 19,800 | 2,000 |
| 2025-03-27 | 2,046 | 2,074 | 2,033 | 2,074 | 18,800 | 2,074 |
| 2025-03-26 | 2,058 | 2,058 | 1,974 | 2,048 | 25,700 | 2,048 |
| 2025-03-25 | 2,031 | 2,043 | 2,024 | 2,029 | 4,100 | 2,029 |
| 2025-03-24 | 2,060 | 2,071 | 2,026 | 2,031 | 8,600 | 2,031 |
| 2025-03-21 | 2,088 | 2,088 | 2,041 | 2,060 | 16,600 | 2,060 |
| 2025-03-19 | 2,080 | 2,090 | 2,064 | 2,088 | 19,900 | 2,088 |
| 2025-03-18 | 2,073 | 2,120 | 2,073 | 2,106 | 17,500 | 2,106 |
| 2025-03-17 | 2,050 | 2,078 | 2,037 | 2,075 | 27,000 | 2,075 |
| 2025-03-14 | 1,970 | 2,055 | 1,970 | 2,025 | 76,300 | 2,025 |
| 2025-03-13 | 2,044 | 2,048 | 1,974 | 1,974 | 67,000 | 1,974 |
| 2025-03-12 | 2,023 | 2,060 | 2,016 | 2,043 | 16,100 | 2,043 |
| 2025-03-11 | 2,031 | 2,043 | 2,012 | 2,038 | 16,100 | 2,038 |
| 2025-03-10 | 2,016 | 2,073 | 2,016 | 2,040 | 14,800 | 2,040 |
| 2025-03-07 | 1,997 | 2,035 | 1,996 | 2,023 | 11,600 | 2,023 |
| 2025-03-06 | 2,009 | 2,029 | 1,988 | 2,029 | 19,000 | 2,029 |
| 2025-03-05 | 2,018 | 2,021 | 1,990 | 2,009 | 21,600 | 2,009 |
| 2025-03-04 | 1,980 | 2,029 | 1,957 | 2,014 | 30,800 | 2,014 |
| 2025-03-03 | 1,861 | 2,021 | 1,860 | 2,004 | 76,600 | 2,004 |
| 2025-02-28 | 1,815 | 1,817 | 1,800 | 1,800 | 7,200 | 1,800 |
| 2025-02-27 | 1,774 | 1,823 | 1,774 | 1,817 | 13,400 | 1,817 |
| 2025-02-26 | 1,780 | 1,789 | 1,763 | 1,779 | 10,700 | 1,779 |
| 2025-02-25 | 1,777 | 1,783 | 1,761 | 1,762 | 20,000 | 1,762 |
| 2025-02-21 | 1,801 | 1,802 | 1,777 | 1,777 | 27,100 | 1,777 |
| 2025-02-20 | 1,817 | 1,817 | 1,796 | 1,802 | 16,400 | 1,802 |
| 2025-02-19 | 1,812 | 1,821 | 1,800 | 1,821 | 6,800 | 1,821 |
| 2025-02-18 | 1,822 | 1,822 | 1,791 | 1,802 | 14,200 | 1,802 |
| 2025-02-17 | 1,834 | 1,849 | 1,805 | 1,810 | 16,900 | 1,810 |
| 2025-02-14 | 1,864 | 1,864 | 1,829 | 1,834 | 7,300 | 1,834 |
| 2025-02-13 | 1,850 | 1,868 | 1,845 | 1,862 | 8,200 | 1,862 |
| 2025-02-12 | 1,815 | 1,850 | 1,815 | 1,850 | 15,000 | 1,850 |
| 2025-02-10 | 1,842 | 1,852 | 1,805 | 1,805 | 16,000 | 1,805 |
| 2025-02-07 | 1,863 | 1,874 | 1,835 | 1,842 | 11,200 | 1,842 |
| 2025-02-06 | 1,866 | 1,875 | 1,851 | 1,851 | 6,600 | 1,851 |
| 2025-02-05 | 1,871 | 1,889 | 1,851 | 1,851 | 9,000 | 1,851 |
| 2025-02-04 | 1,880 | 1,889 | 1,857 | 1,857 | 9,200 | 1,857 |
| 2025-02-03 | 1,891 | 1,914 | 1,862 | 1,862 | 18,600 | 1,862 |
| 2025-01-31 | 1,935 | 1,935 | 1,890 | 1,900 | 11,700 | 1,900 |
| 2025-01-30 | 1,896 | 1,948 | 1,896 | 1,948 | 14,800 | 1,948 |
| 2025-01-29 | 1,912 | 1,912 | 1,886 | 1,896 | 2,400 | 1,896 |
| 2025-01-28 | 1,878 | 1,919 | 1,878 | 1,900 | 8,700 | 1,900 |
| 2025-01-27 | 1,875 | 1,894 | 1,873 | 1,891 | 6,000 | 1,891 |
| 2025-01-24 | 1,893 | 1,894 | 1,871 | 1,871 | 5,300 | 1,871 |
| 2025-01-23 | 1,902 | 1,902 | 1,878 | 1,883 | 8,100 | 1,883 |
| 2025-01-22 | 1,901 | 1,901 | 1,880 | 1,887 | 6,600 | 1,887 |
| 2025-01-21 | 1,890 | 1,894 | 1,870 | 1,881 | 6,800 | 1,881 |
| 2025-01-20 | 1,870 | 1,888 | 1,861 | 1,870 | 8,900 | 1,870 |
| 2025-01-17 | 1,877 | 1,881 | 1,862 | 1,869 | 12,500 | 1,869 |
| 2025-01-16 | 1,898 | 1,929 | 1,871 | 1,884 | 16,900 | 1,884 |
| 2025-01-15 | 1,905 | 1,919 | 1,895 | 1,895 | 9,600 | 1,895 |
| 2025-01-14 | 1,910 | 1,921 | 1,901 | 1,905 | 13,000 | 1,905 |
| 2025-01-10 | 1,907 | 1,923 | 1,907 | 1,910 | 2,500 | 1,910 |
| 2025-01-09 | 1,945 | 1,954 | 1,903 | 1,907 | 14,800 | 1,907 |
| 2025-01-08 | 1,944 | 1,977 | 1,943 | 1,943 | 3,600 | 1,943 |
| 2025-01-07 | 1,959 | 1,959 | 1,943 | 1,944 | 7,400 | 1,944 |
| 2025-01-06 | 1,955 | 1,970 | 1,950 | 1,955 | 7,000 | 1,955 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株