8137 サンワテクノス(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2,879 | 2,907 | 2,866 | 2,883 | 66,500 | 2,883 |
| 2025-12-11 | 2,900 | 2,900 | 2,845 | 2,855 | 74,400 | 2,855 |
| 2025-12-10 | 2,928 | 2,930 | 2,892 | 2,900 | 43,200 | 2,900 |
| 2025-12-09 | 2,933 | 2,935 | 2,890 | 2,890 | 48,400 | 2,890 |
| 2025-12-08 | 2,925 | 2,947 | 2,904 | 2,947 | 34,900 | 2,947 |
| 2025-12-05 | 2,907 | 2,910 | 2,889 | 2,890 | 36,300 | 2,890 |
| 2025-12-04 | 2,900 | 2,929 | 2,900 | 2,925 | 23,200 | 2,925 |
| 2025-12-03 | 2,867 | 2,907 | 2,850 | 2,894 | 31,100 | 2,894 |
| 2025-12-02 | 2,890 | 2,898 | 2,840 | 2,840 | 35,200 | 2,840 |
| 2025-12-01 | 2,929 | 2,930 | 2,870 | 2,870 | 39,500 | 2,870 |
| 2025-11-28 | 2,916 | 2,929 | 2,906 | 2,929 | 26,300 | 2,929 |
| 2025-11-27 | 2,898 | 2,915 | 2,885 | 2,909 | 24,200 | 2,909 |
| 2025-11-26 | 2,866 | 2,895 | 2,866 | 2,884 | 22,200 | 2,884 |
| 2025-11-25 | 2,888 | 2,890 | 2,858 | 2,867 | 27,600 | 2,867 |
| 2025-11-21 | 2,838 | 2,886 | 2,830 | 2,862 | 32,400 | 2,862 |
| 2025-11-20 | 2,860 | 2,876 | 2,836 | 2,853 | 33,300 | 2,853 |
| 2025-11-19 | 2,847 | 2,863 | 2,822 | 2,833 | 30,600 | 2,833 |
| 2025-11-18 | 2,845 | 2,855 | 2,820 | 2,822 | 39,300 | 2,822 |
| 2025-11-17 | 2,802 | 2,840 | 2,799 | 2,831 | 27,200 | 2,831 |
| 2025-11-14 | 2,828 | 2,828 | 2,802 | 2,802 | 19,600 | 2,802 |
| 2025-11-13 | 2,858 | 2,860 | 2,824 | 2,824 | 16,700 | 2,824 |
| 2025-11-12 | 2,788 | 2,844 | 2,788 | 2,836 | 27,200 | 2,836 |
| 2025-11-11 | 2,810 | 2,819 | 2,783 | 2,792 | 30,500 | 2,792 |
| 2025-11-10 | 2,801 | 2,819 | 2,791 | 2,811 | 27,100 | 2,811 |
| 2025-11-07 | 2,806 | 2,815 | 2,798 | 2,801 | 36,600 | 2,801 |
| 2025-11-06 | 2,820 | 2,846 | 2,810 | 2,822 | 37,800 | 2,822 |
| 2025-11-05 | 2,865 | 2,865 | 2,788 | 2,805 | 75,700 | 2,805 |
| 2025-11-04 | 2,830 | 2,899 | 2,830 | 2,868 | 144,000 | 2,868 |
| 2025-10-31 | 2,677 | 2,684 | 2,640 | 2,681 | 48,900 | 2,681 |
| 2025-10-30 | 2,691 | 2,726 | 2,675 | 2,675 | 208,800 | 2,675 |
| 2025-10-29 | 2,723 | 2,732 | 2,655 | 2,661 | 37,500 | 2,661 |
| 2025-10-28 | 2,770 | 2,770 | 2,722 | 2,723 | 33,000 | 2,723 |
| 2025-10-27 | 2,756 | 2,776 | 2,751 | 2,770 | 28,900 | 2,770 |
| 2025-10-24 | 2,737 | 2,737 | 2,703 | 2,733 | 22,600 | 2,733 |
| 2025-10-23 | 2,710 | 2,737 | 2,695 | 2,704 | 29,000 | 2,704 |
| 2025-10-22 | 2,664 | 2,740 | 2,664 | 2,740 | 59,700 | 2,740 |
| 2025-10-21 | 2,691 | 2,691 | 2,662 | 2,662 | 25,300 | 2,662 |
| 2025-10-20 | 2,663 | 2,675 | 2,651 | 2,675 | 20,700 | 2,675 |
| 2025-10-17 | 2,654 | 2,654 | 2,620 | 2,639 | 14,500 | 2,639 |
| 2025-10-16 | 2,663 | 2,663 | 2,644 | 2,654 | 14,400 | 2,654 |
| 2025-10-15 | 2,610 | 2,664 | 2,610 | 2,663 | 17,000 | 2,663 |
| 2025-10-14 | 2,585 | 2,603 | 2,570 | 2,595 | 34,300 | 2,595 |
| 2025-10-10 | 2,656 | 2,660 | 2,609 | 2,610 | 33,600 | 2,610 |
| 2025-10-09 | 2,693 | 2,693 | 2,671 | 2,680 | 22,800 | 2,680 |
| 2025-10-08 | 2,700 | 2,712 | 2,655 | 2,661 | 30,000 | 2,661 |
| 2025-10-07 | 2,680 | 2,696 | 2,660 | 2,682 | 20,800 | 2,682 |
| 2025-10-06 | 2,707 | 2,707 | 2,661 | 2,686 | 28,200 | 2,686 |
| 2025-10-03 | 2,619 | 2,630 | 2,602 | 2,623 | 16,800 | 2,623 |
| 2025-10-02 | 2,608 | 2,621 | 2,580 | 2,594 | 21,200 | 2,594 |
| 2025-10-01 | 2,654 | 2,654 | 2,600 | 2,608 | 37,000 | 2,608 |
| 2025-09-30 | 2,677 | 2,690 | 2,646 | 2,656 | 29,100 | 2,656 |
| 2025-09-29 | 2,681 | 2,698 | 2,658 | 2,677 | 38,600 | 2,677 |
| 2025-09-26 | 2,710 | 2,729 | 2,710 | 2,724 | 33,300 | 2,724 |
| 2025-09-25 | 2,712 | 2,715 | 2,692 | 2,705 | 28,000 | 2,705 |
| 2025-09-24 | 2,721 | 2,721 | 2,705 | 2,712 | 17,400 | 2,712 |
| 2025-09-22 | 2,707 | 2,728 | 2,707 | 2,721 | 24,300 | 2,721 |
| 2025-09-19 | 2,695 | 2,717 | 2,670 | 2,692 | 33,000 | 2,692 |
| 2025-09-18 | 2,675 | 2,695 | 2,663 | 2,694 | 16,800 | 2,694 |
| 2025-09-17 | 2,684 | 2,694 | 2,663 | 2,675 | 17,100 | 2,675 |
| 2025-09-16 | 2,679 | 2,705 | 2,679 | 2,702 | 27,100 | 2,702 |
| 2025-09-12 | 2,644 | 2,663 | 2,644 | 2,660 | 29,300 | 2,660 |
| 2025-09-11 | 2,653 | 2,658 | 2,635 | 2,651 | 26,100 | 2,651 |
| 2025-09-10 | 2,623 | 2,653 | 2,620 | 2,653 | 12,500 | 2,653 |
| 2025-09-09 | 2,646 | 2,668 | 2,635 | 2,637 | 22,100 | 2,637 |
| 2025-09-08 | 2,637 | 2,650 | 2,616 | 2,650 | 20,200 | 2,650 |
| 2025-09-05 | 2,620 | 2,630 | 2,607 | 2,624 | 19,700 | 2,624 |
| 2025-09-04 | 2,602 | 2,621 | 2,599 | 2,602 | 20,900 | 2,602 |
| 2025-09-03 | 2,633 | 2,646 | 2,604 | 2,604 | 21,200 | 2,604 |
| 2025-09-02 | 2,617 | 2,630 | 2,609 | 2,619 | 26,700 | 2,619 |
| 2025-09-01 | 2,595 | 2,600 | 2,584 | 2,597 | 26,800 | 2,597 |
| 2025-08-29 | 2,600 | 2,607 | 2,590 | 2,607 | 18,300 | 2,607 |
| 2025-08-28 | 2,606 | 2,614 | 2,593 | 2,597 | 26,100 | 2,597 |
| 2025-08-27 | 2,599 | 2,609 | 2,587 | 2,596 | 24,700 | 2,596 |
| 2025-08-26 | 2,610 | 2,649 | 2,568 | 2,576 | 32,500 | 2,576 |
| 2025-08-25 | 2,580 | 2,604 | 2,569 | 2,579 | 30,300 | 2,579 |
| 2025-08-22 | 2,580 | 2,580 | 2,558 | 2,572 | 18,500 | 2,572 |
| 2025-08-21 | 2,575 | 2,577 | 2,550 | 2,562 | 26,100 | 2,562 |
| 2025-08-20 | 2,522 | 2,563 | 2,522 | 2,552 | 30,000 | 2,552 |
| 2025-08-19 | 2,539 | 2,539 | 2,510 | 2,525 | 26,500 | 2,525 |
| 2025-08-18 | 2,510 | 2,538 | 2,509 | 2,538 | 32,600 | 2,538 |
| 2025-08-15 | 2,507 | 2,507 | 2,480 | 2,501 | 26,400 | 2,501 |
| 2025-08-14 | 2,501 | 2,507 | 2,472 | 2,492 | 37,500 | 2,492 |
| 2025-08-13 | 2,523 | 2,526 | 2,504 | 2,508 | 27,000 | 2,508 |
| 2025-08-12 | 2,500 | 2,523 | 2,488 | 2,514 | 33,100 | 2,514 |
| 2025-08-08 | 2,485 | 2,498 | 2,485 | 2,490 | 27,100 | 2,490 |
| 2025-08-07 | 2,478 | 2,495 | 2,470 | 2,485 | 27,400 | 2,485 |
| 2025-08-06 | 2,466 | 2,470 | 2,455 | 2,469 | 14,600 | 2,469 |
| 2025-08-05 | 2,473 | 2,473 | 2,448 | 2,448 | 16,700 | 2,448 |
| 2025-08-04 | 2,427 | 2,459 | 2,418 | 2,459 | 21,300 | 2,459 |
| 2025-08-01 | 2,438 | 2,480 | 2,434 | 2,452 | 36,200 | 2,452 |
| 2025-07-31 | 2,428 | 2,428 | 2,410 | 2,423 | 38,600 | 2,423 |
| 2025-07-30 | 2,410 | 2,437 | 2,406 | 2,416 | 83,100 | 2,416 |
| 2025-07-29 | 2,522 | 2,536 | 2,502 | 2,515 | 39,300 | 2,515 |
| 2025-07-28 | 2,518 | 2,534 | 2,507 | 2,526 | 36,400 | 2,526 |
| 2025-07-25 | 2,508 | 2,532 | 2,500 | 2,508 | 35,500 | 2,508 |
| 2025-07-24 | 2,467 | 2,504 | 2,461 | 2,500 | 50,900 | 2,500 |
| 2025-07-23 | 2,436 | 2,459 | 2,430 | 2,457 | 34,300 | 2,457 |
| 2025-07-22 | 2,446 | 2,460 | 2,423 | 2,425 | 21,200 | 2,425 |
| 2025-07-18 | 2,450 | 2,450 | 2,423 | 2,425 | 18,900 | 2,425 |
| 2025-07-17 | 2,450 | 2,450 | 2,431 | 2,435 | 10,300 | 2,435 |
| 2025-07-16 | 2,471 | 2,471 | 2,450 | 2,451 | 13,500 | 2,451 |
| 2025-07-15 | 2,480 | 2,486 | 2,452 | 2,471 | 29,400 | 2,471 |
| 2025-07-14 | 2,465 | 2,480 | 2,450 | 2,466 | 23,800 | 2,466 |
| 2025-07-11 | 2,438 | 2,465 | 2,435 | 2,455 | 21,800 | 2,455 |
| 2025-07-10 | 2,442 | 2,442 | 2,408 | 2,419 | 22,200 | 2,419 |
| 2025-07-09 | 2,410 | 2,443 | 2,410 | 2,426 | 16,000 | 2,426 |
| 2025-07-08 | 2,394 | 2,409 | 2,389 | 2,409 | 18,100 | 2,409 |
| 2025-07-07 | 2,430 | 2,430 | 2,389 | 2,389 | 20,600 | 2,389 |
| 2025-07-04 | 2,423 | 2,431 | 2,412 | 2,412 | 10,700 | 2,412 |
| 2025-07-03 | 2,440 | 2,451 | 2,421 | 2,423 | 16,400 | 2,423 |
| 2025-07-02 | 2,410 | 2,442 | 2,410 | 2,437 | 28,300 | 2,437 |
| 2025-07-01 | 2,443 | 2,467 | 2,421 | 2,427 | 52,500 | 2,427 |
| 2025-06-30 | 2,442 | 2,463 | 2,430 | 2,435 | 55,700 | 2,435 |
| 2025-06-27 | 2,400 | 2,449 | 2,396 | 2,429 | 76,800 | 2,429 |
| 2025-06-26 | 2,350 | 2,388 | 2,350 | 2,388 | 33,300 | 2,388 |
| 2025-06-25 | 2,326 | 2,345 | 2,313 | 2,345 | 19,000 | 2,345 |
| 2025-06-24 | 2,328 | 2,337 | 2,320 | 2,326 | 15,200 | 2,326 |
| 2025-06-23 | 2,335 | 2,341 | 2,308 | 2,320 | 27,200 | 2,320 |
| 2025-06-20 | 2,339 | 2,367 | 2,330 | 2,335 | 41,500 | 2,335 |
| 2025-06-19 | 2,328 | 2,342 | 2,310 | 2,334 | 22,500 | 2,334 |
| 2025-06-18 | 2,325 | 2,340 | 2,321 | 2,328 | 30,900 | 2,328 |
| 2025-06-17 | 2,310 | 2,334 | 2,307 | 2,327 | 14,800 | 2,327 |
| 2025-06-16 | 2,310 | 2,325 | 2,303 | 2,325 | 19,200 | 2,325 |
| 2025-06-13 | 2,302 | 2,302 | 2,280 | 2,291 | 22,700 | 2,291 |
| 2025-06-12 | 2,330 | 2,330 | 2,286 | 2,302 | 23,800 | 2,302 |
| 2025-06-11 | 2,301 | 2,340 | 2,301 | 2,330 | 34,900 | 2,330 |
| 2025-06-10 | 2,298 | 2,314 | 2,298 | 2,301 | 18,800 | 2,301 |
| 2025-06-09 | 2,309 | 2,312 | 2,295 | 2,298 | 8,900 | 2,298 |
| 2025-06-06 | 2,291 | 2,328 | 2,287 | 2,319 | 30,000 | 2,319 |
| 2025-06-05 | 2,273 | 2,288 | 2,266 | 2,285 | 16,200 | 2,285 |
| 2025-06-04 | 2,282 | 2,289 | 2,271 | 2,277 | 12,100 | 2,277 |
| 2025-06-03 | 2,303 | 2,304 | 2,281 | 2,281 | 24,000 | 2,281 |
| 2025-06-02 | 2,310 | 2,325 | 2,296 | 2,307 | 21,900 | 2,307 |
| 2025-05-30 | 2,282 | 2,318 | 2,282 | 2,309 | 19,000 | 2,309 |
| 2025-05-29 | 2,314 | 2,330 | 2,299 | 2,301 | 31,200 | 2,301 |
| 2025-05-28 | 2,297 | 2,317 | 2,293 | 2,304 | 30,300 | 2,304 |
| 2025-05-27 | 2,286 | 2,300 | 2,281 | 2,297 | 14,600 | 2,297 |
| 2025-05-26 | 2,279 | 2,294 | 2,270 | 2,287 | 17,400 | 2,287 |
| 2025-05-23 | 2,304 | 2,304 | 2,282 | 2,290 | 18,900 | 2,290 |
| 2025-05-22 | 2,277 | 2,286 | 2,266 | 2,276 | 25,300 | 2,276 |
| 2025-05-21 | 2,300 | 2,321 | 2,292 | 2,292 | 29,400 | 2,292 |
| 2025-05-20 | 2,298 | 2,321 | 2,278 | 2,290 | 55,900 | 2,290 |
| 2025-05-19 | 2,280 | 2,317 | 2,280 | 2,298 | 58,700 | 2,298 |
| 2025-05-16 | 2,278 | 2,285 | 2,254 | 2,277 | 29,400 | 2,277 |
| 2025-05-15 | 2,275 | 2,284 | 2,260 | 2,280 | 31,500 | 2,280 |
| 2025-05-14 | 2,260 | 2,280 | 2,236 | 2,280 | 34,100 | 2,280 |
| 2025-05-13 | 2,258 | 2,292 | 2,258 | 2,268 | 56,200 | 2,268 |
| 2025-05-12 | 2,258 | 2,271 | 2,220 | 2,257 | 157,500 | 2,257 |
| 2025-05-09 | 2,149 | 2,159 | 2,133 | 2,158 | 50,000 | 2,158 |
| 2025-05-08 | 2,128 | 2,137 | 2,115 | 2,130 | 9,100 | 2,130 |
| 2025-05-07 | 2,111 | 2,170 | 2,094 | 2,128 | 66,500 | 2,128 |
| 2025-05-02 | 2,094 | 2,124 | 2,092 | 2,107 | 35,500 | 2,107 |
| 2025-05-01 | 2,114 | 2,114 | 2,090 | 2,099 | 15,900 | 2,099 |
| 2025-04-30 | 2,100 | 2,114 | 2,084 | 2,114 | 20,400 | 2,114 |
| 2025-04-28 | 2,114 | 2,114 | 2,085 | 2,085 | 40,900 | 2,085 |
| 2025-04-25 | 2,091 | 2,100 | 2,075 | 2,100 | 28,000 | 2,100 |
| 2025-04-24 | 2,090 | 2,096 | 2,070 | 2,070 | 17,700 | 2,070 |
| 2025-04-23 | 2,080 | 2,089 | 2,067 | 2,089 | 28,600 | 2,089 |
| 2025-04-22 | 2,040 | 2,070 | 2,040 | 2,068 | 20,900 | 2,068 |
| 2025-04-21 | 2,055 | 2,064 | 2,032 | 2,041 | 19,600 | 2,041 |
| 2025-04-18 | 2,038 | 2,058 | 2,027 | 2,053 | 18,300 | 2,053 |
| 2025-04-17 | 2,005 | 2,026 | 2,003 | 2,011 | 21,900 | 2,011 |
| 2025-04-16 | 2,043 | 2,043 | 2,005 | 2,014 | 21,000 | 2,014 |
| 2025-04-15 | 2,010 | 2,044 | 2,010 | 2,034 | 31,200 | 2,034 |
| 2025-04-14 | 2,000 | 2,009 | 1,983 | 2,007 | 29,300 | 2,007 |
| 2025-04-11 | 1,920 | 1,983 | 1,904 | 1,967 | 48,600 | 1,967 |
| 2025-04-10 | 2,000 | 2,000 | 1,951 | 1,972 | 63,100 | 1,972 |
| 2025-04-09 | 1,896 | 1,903 | 1,851 | 1,878 | 75,700 | 1,878 |
| 2025-04-08 | 1,898 | 1,955 | 1,896 | 1,922 | 81,900 | 1,922 |
| 2025-04-07 | 1,799 | 1,874 | 1,765 | 1,827 | 182,000 | 1,827 |
| 2025-04-04 | 1,984 | 1,995 | 1,905 | 1,946 | 173,600 | 1,946 |
| 2025-04-03 | 2,047 | 2,067 | 2,035 | 2,055 | 103,400 | 2,055 |
| 2025-04-02 | 2,109 | 2,116 | 2,082 | 2,115 | 79,800 | 2,115 |
| 2025-04-01 | 2,156 | 2,156 | 2,110 | 2,110 | 67,200 | 2,110 |
| 2025-03-31 | 2,134 | 2,143 | 2,116 | 2,124 | 84,700 | 2,124 |
| 2025-03-28 | 2,120 | 2,183 | 2,118 | 2,166 | 148,000 | 2,166 |
| 2025-03-27 | 2,175 | 2,190 | 2,169 | 2,189 | 205,800 | 2,189 |
| 2025-03-26 | 2,195 | 2,195 | 2,180 | 2,189 | 101,300 | 2,189 |
| 2025-03-25 | 2,191 | 2,197 | 2,181 | 2,185 | 83,600 | 2,185 |
| 2025-03-24 | 2,205 | 2,205 | 2,176 | 2,189 | 114,500 | 2,189 |
| 2025-03-21 | 2,204 | 2,206 | 2,188 | 2,188 | 123,800 | 2,188 |
| 2025-03-19 | 2,204 | 2,217 | 2,199 | 2,202 | 73,100 | 2,202 |
| 2025-03-18 | 2,196 | 2,208 | 2,186 | 2,193 | 73,400 | 2,193 |
| 2025-03-17 | 2,180 | 2,185 | 2,168 | 2,179 | 69,000 | 2,179 |
| 2025-03-14 | 2,145 | 2,162 | 2,144 | 2,155 | 59,600 | 2,155 |
| 2025-03-13 | 2,152 | 2,158 | 2,145 | 2,145 | 80,800 | 2,145 |
| 2025-03-12 | 2,152 | 2,163 | 2,147 | 2,154 | 58,900 | 2,154 |
| 2025-03-11 | 2,141 | 2,151 | 2,120 | 2,151 | 126,800 | 2,151 |
| 2025-03-10 | 2,162 | 2,166 | 2,149 | 2,151 | 79,300 | 2,151 |
| 2025-03-07 | 2,151 | 2,153 | 2,132 | 2,153 | 88,500 | 2,153 |
| 2025-03-06 | 2,172 | 2,183 | 2,161 | 2,161 | 58,200 | 2,161 |
| 2025-03-05 | 2,162 | 2,170 | 2,159 | 2,167 | 50,800 | 2,167 |
| 2025-03-04 | 2,170 | 2,175 | 2,146 | 2,162 | 71,400 | 2,162 |
| 2025-03-03 | 2,183 | 2,189 | 2,163 | 2,170 | 61,100 | 2,170 |
| 2025-02-28 | 2,169 | 2,183 | 2,148 | 2,167 | 85,200 | 2,167 |
| 2025-02-27 | 2,150 | 2,176 | 2,150 | 2,176 | 90,100 | 2,176 |
| 2025-02-26 | 2,161 | 2,173 | 2,130 | 2,143 | 73,600 | 2,143 |
| 2025-02-25 | 2,126 | 2,150 | 2,126 | 2,150 | 79,700 | 2,150 |
| 2025-02-21 | 2,148 | 2,148 | 2,113 | 2,125 | 108,600 | 2,125 |
| 2025-02-20 | 2,186 | 2,189 | 2,154 | 2,155 | 77,800 | 2,155 |
| 2025-02-19 | 2,227 | 2,227 | 2,188 | 2,189 | 76,600 | 2,189 |
| 2025-02-18 | 2,221 | 2,227 | 2,202 | 2,212 | 37,400 | 2,212 |
| 2025-02-17 | 2,241 | 2,249 | 2,222 | 2,222 | 28,800 | 2,222 |
| 2025-02-14 | 2,250 | 2,250 | 2,223 | 2,228 | 28,000 | 2,228 |
| 2025-02-13 | 2,237 | 2,249 | 2,225 | 2,247 | 22,200 | 2,247 |
| 2025-02-12 | 2,203 | 2,227 | 2,187 | 2,222 | 63,300 | 2,222 |
| 2025-02-10 | 2,215 | 2,220 | 2,205 | 2,205 | 34,400 | 2,205 |
| 2025-02-07 | 2,225 | 2,230 | 2,211 | 2,213 | 28,000 | 2,213 |
| 2025-02-06 | 2,230 | 2,238 | 2,218 | 2,227 | 38,700 | 2,227 |
| 2025-02-05 | 2,237 | 2,245 | 2,225 | 2,225 | 34,200 | 2,225 |
| 2025-02-04 | 2,264 | 2,267 | 2,227 | 2,230 | 37,600 | 2,230 |
| 2025-02-03 | 2,276 | 2,280 | 2,223 | 2,227 | 64,100 | 2,227 |
| 2025-01-31 | 2,288 | 2,308 | 2,270 | 2,276 | 53,600 | 2,276 |
| 2025-01-30 | 2,317 | 2,327 | 2,308 | 2,326 | 24,800 | 2,326 |
| 2025-01-29 | 2,310 | 2,318 | 2,300 | 2,316 | 34,000 | 2,316 |
| 2025-01-28 | 2,305 | 2,310 | 2,291 | 2,306 | 37,100 | 2,306 |
| 2025-01-27 | 2,320 | 2,326 | 2,302 | 2,305 | 34,500 | 2,305 |
| 2025-01-24 | 2,300 | 2,315 | 2,289 | 2,312 | 43,800 | 2,312 |
| 2025-01-23 | 2,310 | 2,310 | 2,287 | 2,299 | 24,500 | 2,299 |
| 2025-01-22 | 2,287 | 2,315 | 2,279 | 2,308 | 35,800 | 2,308 |
| 2025-01-21 | 2,280 | 2,282 | 2,263 | 2,267 | 30,000 | 2,267 |
| 2025-01-20 | 2,287 | 2,287 | 2,266 | 2,274 | 49,900 | 2,274 |
| 2025-01-17 | 2,251 | 2,277 | 2,245 | 2,267 | 25,700 | 2,267 |
| 2025-01-16 | 2,284 | 2,284 | 2,250 | 2,251 | 22,800 | 2,251 |
| 2025-01-15 | 2,280 | 2,281 | 2,258 | 2,258 | 27,200 | 2,258 |
| 2025-01-14 | 2,317 | 2,317 | 2,273 | 2,279 | 50,000 | 2,279 |
| 2025-01-10 | 2,290 | 2,317 | 2,289 | 2,317 | 26,700 | 2,317 |
| 2025-01-09 | 2,290 | 2,295 | 2,278 | 2,289 | 34,200 | 2,289 |
| 2025-01-08 | 2,316 | 2,326 | 2,286 | 2,291 | 42,100 | 2,291 |
| 2025-01-07 | 2,300 | 2,322 | 2,288 | 2,306 | 43,100 | 2,306 |
| 2025-01-06 | 2,298 | 2,299 | 2,273 | 2,284 | 53,000 | 2,284 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株