7729 (株)東京精密 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 | 10,910 | 11,135 | 10,765 | 11,110 | 328,900 | 11,110 |
| 2025-12-09 | 10,885 | 11,070 | 10,820 | 10,965 | 212,400 | 10,965 |
| 2025-12-08 | 10,845 | 10,890 | 10,700 | 10,850 | 160,600 | 10,850 |
| 2025-12-05 | 10,680 | 10,810 | 10,590 | 10,695 | 156,900 | 10,695 |
| 2025-12-04 | 10,720 | 10,930 | 10,550 | 10,830 | 246,600 | 10,830 |
| 2025-12-03 | 10,560 | 10,790 | 10,430 | 10,695 | 321,200 | 10,695 |
| 2025-12-02 | 10,405 | 10,495 | 10,265 | 10,300 | 171,400 | 10,300 |
| 2025-12-01 | 10,545 | 10,655 | 10,270 | 10,340 | 197,400 | 10,340 |
| 2025-11-28 | 10,455 | 10,545 | 10,300 | 10,375 | 219,600 | 10,375 |
| 2025-11-27 | 10,500 | 10,500 | 10,300 | 10,385 | 256,600 | 10,385 |
| 2025-11-26 | 10,300 | 10,420 | 10,255 | 10,365 | 217,200 | 10,365 |
| 2025-11-25 | 10,895 | 10,905 | 10,220 | 10,230 | 376,100 | 10,230 |
| 2025-11-21 | 10,320 | 10,410 | 10,200 | 10,295 | 681,100 | 10,295 |
| 2025-11-20 | 10,920 | 10,940 | 10,650 | 10,835 | 469,300 | 10,835 |
| 2025-11-19 | 10,290 | 10,300 | 9,940 | 10,085 | 302,100 | 10,085 |
| 2025-11-18 | 10,305 | 10,590 | 10,200 | 10,300 | 395,000 | 10,300 |
| 2025-11-17 | 10,345 | 10,450 | 10,225 | 10,415 | 247,600 | 10,415 |
| 2025-11-14 | 10,335 | 10,435 | 10,120 | 10,275 | 348,400 | 10,275 |
| 2025-11-13 | 10,690 | 10,870 | 10,640 | 10,670 | 511,300 | 10,670 |
| 2025-11-12 | 10,300 | 10,630 | 10,060 | 10,605 | 556,300 | 10,605 |
| 2025-11-11 | 11,105 | 11,135 | 10,590 | 10,770 | 351,000 | 10,770 |
| 2025-11-10 | 10,900 | 11,080 | 10,675 | 10,945 | 454,100 | 10,945 |
| 2025-11-07 | 10,560 | 10,905 | 10,445 | 10,785 | 586,000 | 10,785 |
| 2025-11-06 | 11,275 | 11,520 | 10,720 | 10,860 | 622,400 | 10,860 |
| 2025-11-05 | 9,651 | 11,145 | 9,363 | 10,980 | 2,352,100 | 10,980 |
| 2025-11-04 | 10,795 | 11,320 | 10,720 | 11,140 | 1,176,200 | 11,140 |
| 2025-10-31 | 10,315 | 10,800 | 10,315 | 10,660 | 627,800 | 10,660 |
| 2025-10-30 | 10,360 | 10,525 | 10,005 | 10,310 | 807,300 | 10,310 |
| 2025-10-29 | 10,555 | 10,830 | 10,435 | 10,725 | 507,400 | 10,725 |
| 2025-10-28 | 10,410 | 10,495 | 10,340 | 10,350 | 179,600 | 10,350 |
| 2025-10-27 | 10,500 | 10,500 | 10,290 | 10,490 | 265,800 | 10,490 |
| 2025-10-24 | 10,160 | 10,270 | 10,060 | 10,270 | 371,900 | 10,270 |
| 2025-10-23 | 9,997 | 10,095 | 9,921 | 10,045 | 331,300 | 10,045 |
| 2025-10-22 | 10,130 | 10,290 | 10,040 | 10,215 | 310,200 | 10,215 |
| 2025-10-21 | 10,365 | 10,425 | 10,165 | 10,265 | 240,400 | 10,265 |
| 2025-10-20 | 10,135 | 10,280 | 9,993 | 10,260 | 256,700 | 10,260 |
| 2025-10-17 | 10,075 | 10,090 | 9,937 | 9,982 | 291,000 | 9,982 |
| 2025-10-16 | 10,405 | 10,420 | 10,180 | 10,185 | 257,800 | 10,185 |
| 2025-10-15 | 9,934 | 10,140 | 9,901 | 10,140 | 313,400 | 10,140 |
| 2025-10-14 | 10,050 | 10,270 | 9,875 | 9,972 | 514,500 | 9,972 |
| 2025-10-10 | 10,320 | 10,370 | 10,155 | 10,260 | 412,200 | 10,260 |
| 2025-10-09 | 10,680 | 10,750 | 10,455 | 10,455 | 510,100 | 10,455 |
| 2025-10-08 | 10,615 | 10,820 | 10,600 | 10,655 | 299,300 | 10,655 |
| 2025-10-07 | 11,060 | 11,280 | 10,845 | 10,915 | 294,500 | 10,915 |
| 2025-10-06 | 11,000 | 11,080 | 10,815 | 11,020 | 408,900 | 11,020 |
| 2025-10-03 | 10,895 | 10,900 | 10,615 | 10,720 | 369,600 | 10,720 |
| 2025-10-02 | 10,380 | 10,895 | 10,355 | 10,835 | 610,200 | 10,835 |
| 2025-10-01 | 10,055 | 10,120 | 9,899 | 9,932 | 328,300 | 9,932 |
| 2025-09-30 | 10,240 | 10,240 | 9,984 | 10,055 | 303,400 | 10,055 |
| 2025-09-29 | 10,000 | 10,150 | 9,912 | 10,100 | 302,700 | 10,100 |
| 2025-09-26 | 10,510 | 10,560 | 10,000 | 10,000 | 521,500 | 10,000 |
| 2025-09-25 | 10,490 | 10,830 | 10,465 | 10,705 | 407,100 | 10,705 |
| 2025-09-24 | 10,170 | 10,665 | 10,125 | 10,580 | 616,600 | 10,580 |
| 2025-09-22 | 10,210 | 10,320 | 10,155 | 10,200 | 381,000 | 10,200 |
| 2025-09-19 | 9,999 | 10,215 | 9,795 | 10,140 | 1,156,500 | 10,140 |
| 2025-09-18 | 9,257 | 9,664 | 9,160 | 9,549 | 776,900 | 9,549 |
| 2025-09-17 | 9,149 | 9,447 | 9,080 | 9,107 | 923,500 | 9,107 |
| 2025-09-16 | 8,917 | 9,098 | 8,832 | 9,000 | 448,300 | 9,000 |
| 2025-09-12 | 8,699 | 8,834 | 8,626 | 8,704 | 456,000 | 8,704 |
| 2025-09-11 | 8,450 | 8,578 | 8,434 | 8,565 | 231,500 | 8,565 |
| 2025-09-10 | 8,368 | 8,440 | 8,310 | 8,410 | 174,100 | 8,410 |
| 2025-09-09 | 8,515 | 8,580 | 8,357 | 8,368 | 278,800 | 8,368 |
| 2025-09-08 | 8,397 | 8,435 | 8,275 | 8,435 | 217,100 | 8,435 |
| 2025-09-05 | 8,225 | 8,336 | 8,141 | 8,297 | 324,900 | 8,297 |
| 2025-09-04 | 7,960 | 8,129 | 7,953 | 8,098 | 243,700 | 8,098 |
| 2025-09-03 | 7,980 | 8,040 | 7,951 | 7,998 | 265,100 | 7,998 |
| 2025-09-02 | 8,103 | 8,145 | 8,023 | 8,023 | 253,400 | 8,023 |
| 2025-09-01 | 8,200 | 8,303 | 8,035 | 8,115 | 326,600 | 8,115 |
| 2025-08-29 | 8,430 | 8,476 | 8,382 | 8,413 | 159,200 | 8,413 |
| 2025-08-28 | 8,372 | 8,464 | 8,335 | 8,429 | 202,100 | 8,429 |
| 2025-08-27 | 8,468 | 8,540 | 8,390 | 8,414 | 223,000 | 8,414 |
| 2025-08-26 | 8,330 | 8,422 | 8,310 | 8,372 | 179,700 | 8,372 |
| 2025-08-25 | 8,546 | 8,552 | 8,401 | 8,402 | 278,600 | 8,402 |
| 2025-08-22 | 8,190 | 8,437 | 8,171 | 8,372 | 396,900 | 8,372 |
| 2025-08-21 | 8,179 | 8,229 | 8,133 | 8,166 | 207,600 | 8,166 |
| 2025-08-20 | 8,301 | 8,317 | 8,182 | 8,214 | 380,200 | 8,214 |
| 2025-08-19 | 8,388 | 8,465 | 8,376 | 8,400 | 232,700 | 8,400 |
| 2025-08-18 | 8,405 | 8,483 | 8,344 | 8,416 | 260,200 | 8,416 |
| 2025-08-15 | 8,400 | 8,449 | 8,351 | 8,375 | 291,900 | 8,375 |
| 2025-08-14 | 8,396 | 8,480 | 8,359 | 8,421 | 288,500 | 8,421 |
| 2025-08-13 | 8,540 | 8,556 | 8,420 | 8,450 | 425,900 | 8,450 |
| 2025-08-12 | 8,395 | 8,486 | 8,363 | 8,396 | 491,200 | 8,396 |
| 2025-08-08 | 8,250 | 8,349 | 8,181 | 8,255 | 438,400 | 8,255 |
| 2025-08-07 | 8,350 | 8,410 | 8,314 | 8,323 | 489,700 | 8,323 |
| 2025-08-06 | 8,393 | 8,504 | 8,343 | 8,407 | 621,700 | 8,407 |
| 2025-08-05 | 8,875 | 8,952 | 8,450 | 8,543 | 1,278,700 | 8,543 |
| 2025-08-04 | 9,000 | 9,320 | 9,000 | 9,255 | 430,500 | 9,255 |
| 2025-08-01 | 9,325 | 9,457 | 9,202 | 9,443 | 416,900 | 9,443 |
| 2025-07-31 | 9,390 | 9,613 | 9,340 | 9,550 | 263,000 | 9,550 |
| 2025-07-30 | 9,395 | 9,395 | 9,233 | 9,365 | 251,100 | 9,365 |
| 2025-07-29 | 9,327 | 9,435 | 9,242 | 9,294 | 307,200 | 9,294 |
| 2025-07-28 | 9,500 | 9,524 | 9,281 | 9,372 | 396,800 | 9,372 |
| 2025-07-25 | 9,610 | 9,655 | 9,503 | 9,566 | 191,700 | 9,566 |
| 2025-07-24 | 9,731 | 9,734 | 9,546 | 9,602 | 290,900 | 9,602 |
| 2025-07-23 | 9,482 | 9,680 | 9,380 | 9,598 | 300,100 | 9,598 |
| 2025-07-22 | 9,442 | 9,572 | 9,425 | 9,493 | 178,300 | 9,493 |
| 2025-07-18 | 9,505 | 9,626 | 9,330 | 9,442 | 310,200 | 9,442 |
| 2025-07-17 | 9,420 | 9,570 | 9,270 | 9,551 | 380,200 | 9,551 |
| 2025-07-16 | 9,670 | 9,715 | 9,468 | 9,519 | 270,900 | 9,519 |
| 2025-07-15 | 9,497 | 9,715 | 9,340 | 9,672 | 220,800 | 9,672 |
| 2025-07-14 | 9,604 | 9,709 | 9,575 | 9,583 | 186,100 | 9,583 |
| 2025-07-11 | 9,614 | 9,708 | 9,564 | 9,626 | 217,300 | 9,626 |
| 2025-07-10 | 9,483 | 9,647 | 9,340 | 9,560 | 378,100 | 9,560 |
| 2025-07-09 | 9,517 | 9,580 | 9,322 | 9,394 | 171,300 | 9,394 |
| 2025-07-08 | 9,282 | 9,480 | 9,256 | 9,426 | 192,400 | 9,426 |
| 2025-07-07 | 9,440 | 9,480 | 9,264 | 9,294 | 203,000 | 9,294 |
| 2025-07-04 | 9,560 | 9,639 | 9,472 | 9,505 | 155,600 | 9,505 |
| 2025-07-03 | 9,610 | 9,630 | 9,434 | 9,454 | 219,800 | 9,454 |
| 2025-07-02 | 9,286 | 9,537 | 9,182 | 9,461 | 385,600 | 9,461 |
| 2025-07-01 | 9,478 | 9,663 | 9,475 | 9,577 | 307,900 | 9,577 |
| 2025-06-30 | 9,820 | 9,886 | 9,593 | 9,613 | 405,900 | 9,613 |
| 2025-06-27 | 9,650 | 9,772 | 9,571 | 9,610 | 522,300 | 9,610 |
| 2025-06-26 | 9,299 | 9,476 | 9,211 | 9,449 | 499,200 | 9,449 |
| 2025-06-25 | 8,942 | 9,239 | 8,942 | 9,170 | 515,700 | 9,170 |
| 2025-06-24 | 8,950 | 9,025 | 8,780 | 8,792 | 242,800 | 8,792 |
| 2025-06-23 | 8,698 | 8,763 | 8,537 | 8,716 | 220,700 | 8,716 |
| 2025-06-20 | 8,641 | 8,884 | 8,633 | 8,831 | 317,600 | 8,831 |
| 2025-06-19 | 8,810 | 8,810 | 8,633 | 8,698 | 187,000 | 8,698 |
| 2025-06-18 | 8,795 | 8,870 | 8,651 | 8,822 | 282,300 | 8,822 |
| 2025-06-17 | 8,233 | 8,850 | 8,233 | 8,831 | 569,100 | 8,831 |
| 2025-06-16 | 8,113 | 8,223 | 8,107 | 8,223 | 228,300 | 8,223 |
| 2025-06-13 | 8,350 | 8,353 | 8,040 | 8,070 | 278,600 | 8,070 |
| 2025-06-12 | 8,384 | 8,460 | 8,318 | 8,407 | 242,300 | 8,407 |
| 2025-06-11 | 8,227 | 8,465 | 8,150 | 8,427 | 554,500 | 8,427 |
| 2025-06-10 | 8,250 | 8,309 | 8,056 | 8,077 | 276,700 | 8,077 |
| 2025-06-09 | 8,060 | 8,063 | 7,961 | 8,029 | 213,300 | 8,029 |
| 2025-06-06 | 8,061 | 8,120 | 7,999 | 7,999 | 225,600 | 7,999 |
| 2025-06-05 | 7,996 | 8,137 | 7,990 | 8,060 | 256,900 | 8,060 |
| 2025-06-04 | 8,032 | 8,180 | 8,032 | 8,041 | 252,400 | 8,041 |
| 2025-06-03 | 7,883 | 7,939 | 7,834 | 7,903 | 234,300 | 7,903 |
| 2025-06-02 | 7,894 | 7,944 | 7,844 | 7,883 | 305,200 | 7,883 |
| 2025-05-30 | 8,108 | 8,110 | 7,989 | 8,045 | 425,600 | 8,045 |
| 2025-05-29 | 8,235 | 8,307 | 8,183 | 8,267 | 326,500 | 8,267 |
| 2025-05-28 | 8,392 | 8,392 | 8,185 | 8,195 | 248,000 | 8,195 |
| 2025-05-27 | 8,200 | 8,250 | 8,147 | 8,242 | 276,900 | 8,242 |
| 2025-05-26 | 8,140 | 8,310 | 8,122 | 8,308 | 237,900 | 8,308 |
| 2025-05-23 | 8,226 | 8,347 | 8,189 | 8,193 | 266,400 | 8,193 |
| 2025-05-22 | 8,021 | 8,256 | 8,002 | 8,188 | 296,700 | 8,188 |
| 2025-05-21 | 8,233 | 8,270 | 8,140 | 8,238 | 251,200 | 8,238 |
| 2025-05-20 | 8,275 | 8,470 | 8,215 | 8,233 | 238,000 | 8,233 |
| 2025-05-19 | 8,300 | 8,367 | 8,248 | 8,277 | 201,100 | 8,277 |
| 2025-05-16 | 8,671 | 8,679 | 8,391 | 8,391 | 392,400 | 8,391 |
| 2025-05-15 | 8,947 | 8,987 | 8,717 | 8,770 | 364,300 | 8,770 |
| 2025-05-14 | 9,300 | 9,420 | 8,911 | 9,046 | 485,600 | 9,046 |
| 2025-05-13 | 9,102 | 9,300 | 8,811 | 8,811 | 509,000 | 8,811 |
| 2025-05-12 | 8,700 | 8,758 | 8,377 | 8,676 | 518,000 | 8,676 |
| 2025-05-09 | 8,429 | 8,619 | 8,368 | 8,559 | 566,400 | 8,559 |
| 2025-05-08 | 8,189 | 8,398 | 8,173 | 8,316 | 291,600 | 8,316 |
| 2025-05-07 | 8,139 | 8,199 | 8,087 | 8,131 | 279,000 | 8,131 |
| 2025-05-02 | 8,150 | 8,219 | 8,005 | 8,139 | 287,600 | 8,139 |
| 2025-05-01 | 8,017 | 8,181 | 7,953 | 8,150 | 467,800 | 8,150 |
| 2025-04-30 | 7,886 | 7,994 | 7,832 | 7,970 | 200,300 | 7,970 |
| 2025-04-28 | 8,350 | 8,350 | 7,971 | 7,989 | 210,500 | 7,989 |
| 2025-04-25 | 8,078 | 8,314 | 8,057 | 8,216 | 362,600 | 8,216 |
| 2025-04-24 | 7,900 | 8,016 | 7,875 | 7,928 | 240,000 | 7,928 |
| 2025-04-23 | 7,814 | 7,824 | 7,618 | 7,731 | 239,600 | 7,731 |
| 2025-04-22 | 7,500 | 7,536 | 7,442 | 7,514 | 159,600 | 7,514 |
| 2025-04-21 | 7,549 | 7,580 | 7,448 | 7,553 | 125,600 | 7,553 |
| 2025-04-18 | 7,572 | 7,637 | 7,470 | 7,514 | 163,700 | 7,514 |
| 2025-04-17 | 7,444 | 7,614 | 7,411 | 7,573 | 248,800 | 7,573 |
| 2025-04-16 | 7,578 | 7,651 | 7,355 | 7,425 | 215,600 | 7,425 |
| 2025-04-15 | 7,665 | 7,758 | 7,587 | 7,638 | 224,000 | 7,638 |
| 2025-04-14 | 7,590 | 7,718 | 7,534 | 7,624 | 282,700 | 7,624 |
| 2025-04-11 | 6,953 | 7,415 | 6,885 | 7,374 | 337,400 | 7,374 |
| 2025-04-10 | 7,480 | 7,530 | 7,303 | 7,353 | 564,400 | 7,353 |
| 2025-04-09 | 6,625 | 6,646 | 6,370 | 6,530 | 373,600 | 6,530 |
| 2025-04-08 | 6,853 | 7,124 | 6,821 | 6,925 | 320,500 | 6,925 |
| 2025-04-07 | 6,311 | 6,484 | 6,148 | 6,372 | 525,800 | 6,372 |
| 2025-04-04 | 7,400 | 7,500 | 7,014 | 7,178 | 561,600 | 7,178 |
| 2025-04-03 | 7,399 | 7,678 | 7,399 | 7,568 | 330,800 | 7,568 |
| 2025-04-02 | 7,892 | 8,042 | 7,835 | 7,999 | 330,000 | 7,999 |
| 2025-04-01 | 7,991 | 8,047 | 7,779 | 7,813 | 294,300 | 7,813 |
| 2025-03-31 | 8,138 | 8,147 | 7,961 | 7,961 | 375,800 | 7,961 |
| 2025-03-28 | 8,557 | 8,604 | 8,351 | 8,438 | 322,600 | 8,438 |
| 2025-03-27 | 8,563 | 8,614 | 8,472 | 8,614 | 353,400 | 8,614 |
| 2025-03-26 | 8,698 | 8,800 | 8,593 | 8,708 | 370,500 | 8,708 |
| 2025-03-25 | 9,090 | 9,136 | 8,519 | 8,548 | 429,900 | 8,548 |
| 2025-03-24 | 8,600 | 8,600 | 8,500 | 8,501 | 239,200 | 8,501 |
| 2025-03-21 | 8,450 | 8,637 | 8,420 | 8,579 | 324,500 | 8,579 |
| 2025-03-19 | 8,611 | 8,747 | 8,460 | 8,460 | 337,300 | 8,460 |
| 2025-03-18 | 8,608 | 8,696 | 8,541 | 8,696 | 315,900 | 8,696 |
| 2025-03-17 | 8,580 | 8,669 | 8,476 | 8,476 | 350,400 | 8,476 |
| 2025-03-14 | 8,158 | 8,318 | 8,133 | 8,309 | 372,600 | 8,309 |
| 2025-03-13 | 8,031 | 8,282 | 8,015 | 8,099 | 423,000 | 8,099 |
| 2025-03-12 | 7,702 | 7,919 | 7,702 | 7,881 | 313,900 | 7,881 |
| 2025-03-11 | 7,770 | 7,854 | 7,620 | 7,852 | 357,200 | 7,852 |
| 2025-03-10 | 7,993 | 8,097 | 7,940 | 7,940 | 367,900 | 7,940 |
| 2025-03-07 | 7,866 | 7,974 | 7,783 | 7,945 | 268,400 | 7,945 |
| 2025-03-06 | 8,003 | 8,104 | 7,850 | 8,082 | 452,500 | 8,082 |
| 2025-03-05 | 7,901 | 7,946 | 7,767 | 7,825 | 287,900 | 7,825 |
| 2025-03-04 | 7,790 | 7,942 | 7,575 | 7,896 | 536,600 | 7,896 |
| 2025-03-03 | 8,169 | 8,210 | 7,990 | 8,026 | 324,800 | 8,026 |
| 2025-02-28 | 8,205 | 8,435 | 8,027 | 8,098 | 379,700 | 8,098 |
| 2025-02-27 | 8,569 | 8,639 | 8,420 | 8,505 | 309,900 | 8,505 |
| 2025-02-26 | 8,662 | 8,709 | 8,493 | 8,560 | 465,700 | 8,560 |
| 2025-02-25 | 8,902 | 9,047 | 8,781 | 8,826 | 386,900 | 8,826 |
| 2025-02-21 | 9,034 | 9,125 | 8,958 | 9,109 | 243,100 | 9,109 |
| 2025-02-20 | 9,130 | 9,265 | 9,001 | 9,034 | 372,500 | 9,034 |
| 2025-02-19 | 8,969 | 9,155 | 8,917 | 9,095 | 372,600 | 9,095 |
| 2025-02-18 | 8,961 | 9,010 | 8,885 | 8,930 | 233,200 | 8,930 |
| 2025-02-17 | 8,905 | 8,984 | 8,851 | 8,882 | 281,700 | 8,882 |
| 2025-02-14 | 9,190 | 9,235 | 8,932 | 8,932 | 397,000 | 8,932 |
| 2025-02-13 | 9,255 | 9,416 | 9,149 | 9,149 | 576,700 | 9,149 |
| 2025-02-12 | 9,093 | 9,130 | 8,755 | 8,897 | 598,500 | 8,897 |
| 2025-02-10 | 8,950 | 9,186 | 8,888 | 8,957 | 640,100 | 8,957 |
| 2025-02-07 | 8,700 | 9,045 | 8,699 | 8,800 | 663,700 | 8,800 |
| 2025-02-06 | 8,636 | 8,946 | 8,610 | 8,724 | 1,165,400 | 8,724 |
| 2025-02-05 | 8,569 | 8,719 | 8,535 | 8,719 | 1,522,700 | 8,719 |
| 2025-02-04 | 7,209 | 7,310 | 7,161 | 7,219 | 426,000 | 7,219 |
| 2025-02-03 | 7,230 | 7,317 | 7,026 | 7,092 | 522,500 | 7,092 |
| 2025-01-31 | 7,444 | 7,459 | 7,362 | 7,449 | 200,400 | 7,449 |
| 2025-01-30 | 7,290 | 7,391 | 7,261 | 7,383 | 272,000 | 7,383 |
| 2025-01-29 | 7,368 | 7,414 | 7,181 | 7,304 | 329,000 | 7,304 |
| 2025-01-28 | 7,298 | 7,387 | 7,173 | 7,229 | 648,200 | 7,229 |
| 2025-01-27 | 7,746 | 7,750 | 7,516 | 7,537 | 440,400 | 7,537 |
| 2025-01-24 | 7,900 | 7,950 | 7,775 | 7,826 | 356,500 | 7,826 |
| 2025-01-23 | 8,060 | 8,105 | 7,852 | 7,981 | 437,600 | 7,981 |
| 2025-01-22 | 7,787 | 8,043 | 7,700 | 8,000 | 515,000 | 8,000 |
| 2025-01-21 | 7,700 | 7,729 | 7,550 | 7,617 | 259,800 | 7,617 |
| 2025-01-20 | 7,613 | 7,690 | 7,530 | 7,637 | 371,500 | 7,637 |
| 2025-01-17 | 7,275 | 7,475 | 7,275 | 7,435 | 527,900 | 7,435 |
| 2025-01-16 | 7,192 | 7,336 | 7,100 | 7,278 | 392,200 | 7,278 |
| 2025-01-15 | 7,110 | 7,183 | 7,016 | 7,057 | 313,000 | 7,057 |
| 2025-01-14 | 7,275 | 7,303 | 7,050 | 7,106 | 592,000 | 7,106 |
| 2025-01-10 | 7,450 | 7,525 | 7,381 | 7,436 | 338,800 | 7,436 |
| 2025-01-09 | 7,671 | 7,725 | 7,488 | 7,500 | 373,600 | 7,500 |
| 2025-01-08 | 7,523 | 7,736 | 7,496 | 7,698 | 374,700 | 7,698 |
| 2025-01-07 | 7,498 | 7,728 | 7,451 | 7,630 | 602,100 | 7,630 |
| 2025-01-06 | 7,329 | 7,455 | 7,300 | 7,353 | 265,500 | 7,353 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株