8159 (株)立花エレテック 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 | 3,040 | 3,085 | 3,025 | 3,055 | 36,900 | 3,055 |
| 2025-12-09 | 3,035 | 3,050 | 3,005 | 3,050 | 42,000 | 3,050 |
| 2025-12-08 | 2,982 | 3,030 | 2,950 | 3,020 | 43,000 | 3,020 |
| 2025-12-05 | 2,932 | 2,978 | 2,903 | 2,972 | 42,600 | 2,972 |
| 2025-12-04 | 2,946 | 2,960 | 2,916 | 2,948 | 43,300 | 2,948 |
| 2025-12-03 | 2,912 | 2,955 | 2,893 | 2,939 | 59,500 | 2,939 |
| 2025-12-02 | 2,955 | 2,955 | 2,900 | 2,912 | 39,200 | 2,912 |
| 2025-12-01 | 2,977 | 2,985 | 2,932 | 2,941 | 33,000 | 2,941 |
| 2025-11-28 | 2,985 | 3,015 | 2,967 | 2,977 | 49,100 | 2,977 |
| 2025-11-27 | 2,960 | 2,994 | 2,940 | 2,985 | 46,800 | 2,985 |
| 2025-11-26 | 2,949 | 2,972 | 2,930 | 2,953 | 42,800 | 2,953 |
| 2025-11-25 | 2,947 | 2,963 | 2,877 | 2,932 | 44,700 | 2,932 |
| 2025-11-21 | 2,883 | 2,972 | 2,870 | 2,923 | 51,200 | 2,923 |
| 2025-11-20 | 2,904 | 2,939 | 2,904 | 2,924 | 31,300 | 2,924 |
| 2025-11-19 | 2,868 | 2,926 | 2,841 | 2,888 | 35,800 | 2,888 |
| 2025-11-18 | 2,861 | 2,898 | 2,839 | 2,897 | 32,500 | 2,897 |
| 2025-11-17 | 2,865 | 2,888 | 2,816 | 2,861 | 19,900 | 2,861 |
| 2025-11-14 | 2,889 | 2,930 | 2,862 | 2,872 | 21,400 | 2,872 |
| 2025-11-13 | 2,894 | 2,949 | 2,894 | 2,903 | 17,900 | 2,903 |
| 2025-11-12 | 2,860 | 2,912 | 2,840 | 2,894 | 27,100 | 2,894 |
| 2025-11-11 | 2,848 | 2,875 | 2,824 | 2,853 | 34,100 | 2,853 |
| 2025-11-10 | 2,838 | 2,847 | 2,808 | 2,827 | 12,300 | 2,827 |
| 2025-11-07 | 2,828 | 2,828 | 2,782 | 2,813 | 7,400 | 2,813 |
| 2025-11-06 | 2,828 | 2,839 | 2,789 | 2,828 | 14,100 | 2,828 |
| 2025-11-05 | 2,850 | 2,850 | 2,736 | 2,789 | 24,000 | 2,789 |
| 2025-11-04 | 2,798 | 2,882 | 2,798 | 2,852 | 25,000 | 2,852 |
| 2025-10-31 | 2,843 | 2,843 | 2,793 | 2,835 | 17,600 | 2,835 |
| 2025-10-30 | 2,822 | 2,830 | 2,781 | 2,811 | 23,900 | 2,811 |
| 2025-10-29 | 2,841 | 2,862 | 2,787 | 2,795 | 16,700 | 2,795 |
| 2025-10-28 | 2,870 | 2,890 | 2,837 | 2,840 | 15,800 | 2,840 |
| 2025-10-27 | 2,878 | 2,907 | 2,878 | 2,907 | 11,500 | 2,907 |
| 2025-10-24 | 2,857 | 2,862 | 2,837 | 2,862 | 12,300 | 2,862 |
| 2025-10-23 | 2,796 | 2,850 | 2,772 | 2,843 | 23,700 | 2,843 |
| 2025-10-22 | 2,822 | 2,826 | 2,780 | 2,780 | 40,100 | 2,780 |
| 2025-10-21 | 2,790 | 2,820 | 2,785 | 2,804 | 18,700 | 2,804 |
| 2025-10-20 | 2,755 | 2,813 | 2,755 | 2,786 | 15,400 | 2,786 |
| 2025-10-17 | 2,742 | 2,753 | 2,709 | 2,724 | 13,600 | 2,724 |
| 2025-10-16 | 2,746 | 2,750 | 2,723 | 2,742 | 11,100 | 2,742 |
| 2025-10-15 | 2,704 | 2,737 | 2,704 | 2,729 | 14,200 | 2,729 |
| 2025-10-14 | 2,715 | 2,730 | 2,667 | 2,683 | 16,200 | 2,683 |
| 2025-10-10 | 2,774 | 2,789 | 2,725 | 2,725 | 20,700 | 2,725 |
| 2025-10-09 | 2,805 | 2,831 | 2,794 | 2,817 | 21,000 | 2,817 |
| 2025-10-08 | 2,860 | 2,881 | 2,810 | 2,810 | 12,100 | 2,810 |
| 2025-10-07 | 2,863 | 2,876 | 2,848 | 2,857 | 17,500 | 2,857 |
| 2025-10-06 | 2,899 | 2,900 | 2,865 | 2,874 | 20,000 | 2,874 |
| 2025-10-03 | 2,800 | 2,832 | 2,800 | 2,817 | 17,300 | 2,817 |
| 2025-10-02 | 2,834 | 2,853 | 2,801 | 2,804 | 23,300 | 2,804 |
| 2025-10-01 | 2,904 | 2,907 | 2,784 | 2,808 | 40,700 | 2,808 |
| 2025-09-30 | 2,895 | 2,930 | 2,895 | 2,924 | 20,400 | 2,924 |
| 2025-09-29 | 2,905 | 2,934 | 2,872 | 2,914 | 37,900 | 2,914 |
| 2025-09-26 | 2,937 | 2,970 | 2,935 | 2,970 | 34,100 | 2,970 |
| 2025-09-25 | 2,954 | 2,973 | 2,920 | 2,941 | 36,400 | 2,941 |
| 2025-09-24 | 2,964 | 2,980 | 2,946 | 2,946 | 30,700 | 2,946 |
| 2025-09-22 | 2,948 | 2,999 | 2,948 | 2,976 | 31,500 | 2,976 |
| 2025-09-19 | 2,963 | 2,988 | 2,946 | 2,948 | 71,300 | 2,948 |
| 2025-09-18 | 2,957 | 2,976 | 2,924 | 2,965 | 55,800 | 2,965 |
| 2025-09-17 | 2,991 | 2,994 | 2,934 | 2,961 | 45,000 | 2,961 |
| 2025-09-16 | 2,990 | 3,030 | 2,990 | 3,020 | 32,600 | 3,020 |
| 2025-09-12 | 3,010 | 3,035 | 2,980 | 2,989 | 50,300 | 2,989 |
| 2025-09-11 | 3,000 | 3,030 | 2,998 | 3,000 | 36,300 | 3,000 |
| 2025-09-10 | 3,015 | 3,025 | 2,982 | 3,010 | 23,500 | 3,010 |
| 2025-09-09 | 3,030 | 3,050 | 2,997 | 3,000 | 27,200 | 3,000 |
| 2025-09-08 | 3,005 | 3,035 | 3,000 | 3,025 | 23,700 | 3,025 |
| 2025-09-05 | 2,976 | 3,025 | 2,976 | 3,000 | 35,200 | 3,000 |
| 2025-09-04 | 2,927 | 2,980 | 2,925 | 2,977 | 28,900 | 2,977 |
| 2025-09-03 | 2,927 | 2,964 | 2,920 | 2,927 | 31,000 | 2,927 |
| 2025-09-02 | 2,930 | 2,958 | 2,924 | 2,939 | 25,400 | 2,939 |
| 2025-09-01 | 2,933 | 2,949 | 2,907 | 2,921 | 26,500 | 2,921 |
| 2025-08-29 | 2,922 | 2,934 | 2,898 | 2,916 | 33,200 | 2,916 |
| 2025-08-28 | 2,902 | 2,942 | 2,902 | 2,918 | 32,500 | 2,918 |
| 2025-08-27 | 2,939 | 2,957 | 2,912 | 2,924 | 41,800 | 2,924 |
| 2025-08-26 | 2,991 | 2,991 | 2,939 | 2,939 | 44,000 | 2,939 |
| 2025-08-25 | 3,020 | 3,035 | 2,990 | 3,010 | 28,800 | 3,010 |
| 2025-08-22 | 3,020 | 3,040 | 2,959 | 3,005 | 40,500 | 3,005 |
| 2025-08-21 | 2,913 | 3,010 | 2,894 | 3,000 | 59,000 | 3,000 |
| 2025-08-20 | 2,893 | 2,930 | 2,893 | 2,912 | 21,000 | 2,912 |
| 2025-08-19 | 2,867 | 2,907 | 2,850 | 2,893 | 36,000 | 2,893 |
| 2025-08-18 | 2,830 | 2,865 | 2,830 | 2,850 | 26,100 | 2,850 |
| 2025-08-15 | 2,887 | 2,889 | 2,843 | 2,845 | 27,400 | 2,845 |
| 2025-08-14 | 2,861 | 2,889 | 2,844 | 2,887 | 32,200 | 2,887 |
| 2025-08-13 | 2,882 | 2,915 | 2,880 | 2,892 | 31,600 | 2,892 |
| 2025-08-12 | 2,876 | 2,932 | 2,843 | 2,881 | 105,900 | 2,881 |
| 2025-08-08 | 2,899 | 2,926 | 2,862 | 2,877 | 37,900 | 2,877 |
| 2025-08-07 | 2,865 | 2,948 | 2,799 | 2,900 | 74,800 | 2,900 |
| 2025-08-06 | 2,879 | 2,927 | 2,872 | 2,915 | 24,100 | 2,915 |
| 2025-08-05 | 2,886 | 2,889 | 2,846 | 2,879 | 24,600 | 2,879 |
| 2025-08-04 | 2,892 | 2,899 | 2,853 | 2,888 | 19,500 | 2,888 |
| 2025-08-01 | 2,876 | 2,914 | 2,876 | 2,909 | 24,000 | 2,909 |
| 2025-07-31 | 2,849 | 2,867 | 2,837 | 2,862 | 23,000 | 2,862 |
| 2025-07-30 | 2,772 | 2,850 | 2,772 | 2,836 | 34,200 | 2,836 |
| 2025-07-29 | 2,762 | 2,787 | 2,756 | 2,785 | 25,600 | 2,785 |
| 2025-07-28 | 2,835 | 2,835 | 2,773 | 2,790 | 28,400 | 2,790 |
| 2025-07-25 | 2,837 | 2,837 | 2,792 | 2,809 | 18,600 | 2,809 |
| 2025-07-24 | 2,818 | 2,840 | 2,812 | 2,829 | 37,300 | 2,829 |
| 2025-07-23 | 2,815 | 2,815 | 2,777 | 2,791 | 50,200 | 2,791 |
| 2025-07-22 | 2,740 | 2,818 | 2,703 | 2,785 | 47,800 | 2,785 |
| 2025-07-18 | 2,777 | 2,804 | 2,760 | 2,760 | 20,500 | 2,760 |
| 2025-07-17 | 2,758 | 2,795 | 2,758 | 2,780 | 21,700 | 2,780 |
| 2025-07-16 | 2,797 | 2,820 | 2,757 | 2,765 | 27,100 | 2,765 |
| 2025-07-15 | 2,749 | 2,788 | 2,747 | 2,780 | 32,200 | 2,780 |
| 2025-07-14 | 2,731 | 2,760 | 2,726 | 2,743 | 25,300 | 2,743 |
| 2025-07-11 | 2,728 | 2,767 | 2,722 | 2,731 | 31,200 | 2,731 |
| 2025-07-10 | 2,710 | 2,742 | 2,701 | 2,703 | 37,900 | 2,703 |
| 2025-07-09 | 2,689 | 2,740 | 2,676 | 2,710 | 28,200 | 2,710 |
| 2025-07-08 | 2,682 | 2,702 | 2,675 | 2,688 | 23,000 | 2,688 |
| 2025-07-07 | 2,671 | 2,687 | 2,658 | 2,677 | 16,500 | 2,677 |
| 2025-07-04 | 2,672 | 2,708 | 2,672 | 2,684 | 27,700 | 2,684 |
| 2025-07-03 | 2,641 | 2,680 | 2,641 | 2,672 | 22,100 | 2,672 |
| 2025-07-02 | 2,658 | 2,671 | 2,642 | 2,643 | 26,500 | 2,643 |
| 2025-07-01 | 2,630 | 2,658 | 2,630 | 2,642 | 26,100 | 2,642 |
| 2025-06-30 | 2,635 | 2,662 | 2,616 | 2,651 | 49,400 | 2,651 |
| 2025-06-27 | 2,610 | 2,645 | 2,610 | 2,625 | 36,500 | 2,625 |
| 2025-06-26 | 2,580 | 2,612 | 2,580 | 2,598 | 29,600 | 2,598 |
| 2025-06-25 | 2,575 | 2,590 | 2,549 | 2,579 | 33,400 | 2,579 |
| 2025-06-24 | 2,623 | 2,627 | 2,546 | 2,550 | 47,600 | 2,550 |
| 2025-06-23 | 2,558 | 2,587 | 2,541 | 2,573 | 33,300 | 2,573 |
| 2025-06-20 | 2,524 | 2,573 | 2,524 | 2,573 | 78,100 | 2,573 |
| 2025-06-19 | 2,540 | 2,548 | 2,520 | 2,524 | 22,700 | 2,524 |
| 2025-06-18 | 2,553 | 2,561 | 2,534 | 2,540 | 16,500 | 2,540 |
| 2025-06-17 | 2,533 | 2,560 | 2,524 | 2,554 | 16,400 | 2,554 |
| 2025-06-16 | 2,524 | 2,544 | 2,520 | 2,536 | 17,300 | 2,536 |
| 2025-06-13 | 2,543 | 2,545 | 2,503 | 2,510 | 26,300 | 2,510 |
| 2025-06-12 | 2,588 | 2,604 | 2,556 | 2,557 | 22,900 | 2,557 |
| 2025-06-11 | 2,541 | 2,583 | 2,541 | 2,575 | 17,600 | 2,575 |
| 2025-06-10 | 2,538 | 2,589 | 2,538 | 2,539 | 23,500 | 2,539 |
| 2025-06-09 | 2,577 | 2,577 | 2,537 | 2,545 | 24,400 | 2,545 |
| 2025-06-06 | 2,630 | 2,645 | 2,524 | 2,572 | 85,500 | 2,572 |
| 2025-06-05 | 2,568 | 2,613 | 2,568 | 2,601 | 29,500 | 2,601 |
| 2025-06-04 | 2,538 | 2,595 | 2,538 | 2,572 | 19,700 | 2,572 |
| 2025-06-03 | 2,533 | 2,558 | 2,524 | 2,535 | 17,900 | 2,535 |
| 2025-06-02 | 2,527 | 2,549 | 2,519 | 2,538 | 16,000 | 2,538 |
| 2025-05-30 | 2,520 | 2,579 | 2,520 | 2,557 | 19,400 | 2,557 |
| 2025-05-29 | 2,519 | 2,556 | 2,519 | 2,553 | 27,800 | 2,553 |
| 2025-05-28 | 2,533 | 2,544 | 2,508 | 2,513 | 17,800 | 2,513 |
| 2025-05-27 | 2,494 | 2,540 | 2,494 | 2,519 | 15,300 | 2,519 |
| 2025-05-26 | 2,505 | 2,550 | 2,496 | 2,496 | 21,200 | 2,496 |
| 2025-05-23 | 2,522 | 2,554 | 2,505 | 2,528 | 22,000 | 2,528 |
| 2025-05-22 | 2,499 | 2,533 | 2,478 | 2,515 | 34,400 | 2,515 |
| 2025-05-21 | 2,536 | 2,541 | 2,503 | 2,513 | 23,200 | 2,513 |
| 2025-05-20 | 2,610 | 2,610 | 2,525 | 2,535 | 34,200 | 2,535 |
| 2025-05-19 | 2,501 | 2,625 | 2,499 | 2,625 | 64,300 | 2,625 |
| 2025-05-16 | 2,527 | 2,565 | 2,509 | 2,535 | 27,200 | 2,535 |
| 2025-05-15 | 2,518 | 2,551 | 2,500 | 2,531 | 22,000 | 2,531 |
| 2025-05-14 | 2,515 | 2,556 | 2,494 | 2,555 | 39,900 | 2,555 |
| 2025-05-13 | 2,545 | 2,560 | 2,510 | 2,535 | 71,800 | 2,535 |
| 2025-05-12 | 2,410 | 2,564 | 2,404 | 2,507 | 128,200 | 2,507 |
| 2025-05-09 | 2,370 | 2,404 | 2,360 | 2,399 | 34,400 | 2,399 |
| 2025-05-08 | 2,357 | 2,357 | 2,323 | 2,347 | 18,700 | 2,347 |
| 2025-05-07 | 2,341 | 2,347 | 2,320 | 2,342 | 22,100 | 2,342 |
| 2025-05-02 | 2,323 | 2,367 | 2,311 | 2,333 | 45,800 | 2,333 |
| 2025-05-01 | 2,331 | 2,344 | 2,320 | 2,326 | 10,100 | 2,326 |
| 2025-04-30 | 2,340 | 2,352 | 2,327 | 2,330 | 19,100 | 2,330 |
| 2025-04-28 | 2,346 | 2,368 | 2,325 | 2,341 | 32,600 | 2,341 |
| 2025-04-25 | 2,334 | 2,342 | 2,312 | 2,342 | 17,600 | 2,342 |
| 2025-04-24 | 2,326 | 2,348 | 2,299 | 2,310 | 17,400 | 2,310 |
| 2025-04-23 | 2,308 | 2,338 | 2,291 | 2,324 | 37,200 | 2,324 |
| 2025-04-22 | 2,287 | 2,316 | 2,272 | 2,291 | 16,200 | 2,291 |
| 2025-04-21 | 2,291 | 2,300 | 2,261 | 2,279 | 16,200 | 2,279 |
| 2025-04-18 | 2,228 | 2,290 | 2,228 | 2,289 | 27,700 | 2,289 |
| 2025-04-17 | 2,191 | 2,208 | 2,170 | 2,208 | 21,800 | 2,208 |
| 2025-04-16 | 2,203 | 2,209 | 2,180 | 2,198 | 14,400 | 2,198 |
| 2025-04-15 | 2,226 | 2,238 | 2,211 | 2,213 | 19,100 | 2,213 |
| 2025-04-14 | 2,215 | 2,215 | 2,168 | 2,202 | 31,300 | 2,202 |
| 2025-04-11 | 2,122 | 2,181 | 2,078 | 2,170 | 35,300 | 2,170 |
| 2025-04-10 | 2,229 | 2,234 | 2,176 | 2,211 | 35,600 | 2,211 |
| 2025-04-09 | 2,102 | 2,102 | 2,025 | 2,054 | 48,300 | 2,054 |
| 2025-04-08 | 2,116 | 2,170 | 2,102 | 2,151 | 37,800 | 2,151 |
| 2025-04-07 | 2,041 | 2,060 | 1,957 | 2,043 | 60,100 | 2,043 |
| 2025-04-04 | 2,300 | 2,300 | 2,138 | 2,189 | 58,000 | 2,189 |
| 2025-04-03 | 2,376 | 2,376 | 2,327 | 2,350 | 52,100 | 2,350 |
| 2025-04-02 | 2,423 | 2,449 | 2,413 | 2,423 | 25,900 | 2,423 |
| 2025-04-01 | 2,428 | 2,439 | 2,400 | 2,400 | 30,600 | 2,400 |
| 2025-03-31 | 2,450 | 2,450 | 2,392 | 2,403 | 34,400 | 2,403 |
| 2025-03-28 | 2,501 | 2,516 | 2,463 | 2,480 | 42,500 | 2,480 |
| 2025-03-27 | 2,545 | 2,559 | 2,530 | 2,557 | 62,800 | 2,557 |
| 2025-03-26 | 2,559 | 2,561 | 2,545 | 2,559 | 47,200 | 2,559 |
| 2025-03-25 | 2,566 | 2,579 | 2,545 | 2,554 | 24,200 | 2,554 |
| 2025-03-24 | 2,586 | 2,586 | 2,540 | 2,553 | 30,900 | 2,553 |
| 2025-03-21 | 2,601 | 2,610 | 2,571 | 2,572 | 44,500 | 2,572 |
| 2025-03-19 | 2,600 | 2,666 | 2,598 | 2,617 | 31,400 | 2,617 |
| 2025-03-18 | 2,592 | 2,632 | 2,592 | 2,618 | 31,200 | 2,618 |
| 2025-03-17 | 2,580 | 2,609 | 2,572 | 2,591 | 28,800 | 2,591 |
| 2025-03-14 | 2,540 | 2,566 | 2,540 | 2,562 | 30,900 | 2,562 |
| 2025-03-13 | 2,532 | 2,567 | 2,532 | 2,544 | 27,200 | 2,544 |
| 2025-03-12 | 2,493 | 2,551 | 2,493 | 2,548 | 31,500 | 2,548 |
| 2025-03-11 | 2,471 | 2,489 | 2,423 | 2,489 | 67,900 | 2,489 |
| 2025-03-10 | 2,517 | 2,532 | 2,500 | 2,500 | 34,500 | 2,500 |
| 2025-03-07 | 2,486 | 2,512 | 2,468 | 2,512 | 52,200 | 2,512 |
| 2025-03-06 | 2,519 | 2,533 | 2,507 | 2,520 | 48,900 | 2,520 |
| 2025-03-05 | 2,490 | 2,515 | 2,480 | 2,500 | 36,300 | 2,500 |
| 2025-03-04 | 2,488 | 2,490 | 2,460 | 2,482 | 40,900 | 2,482 |
| 2025-03-03 | 2,490 | 2,506 | 2,468 | 2,479 | 52,700 | 2,479 |
| 2025-02-28 | 2,480 | 2,490 | 2,466 | 2,476 | 27,400 | 2,476 |
| 2025-02-27 | 2,430 | 2,498 | 2,430 | 2,496 | 26,400 | 2,496 |
| 2025-02-26 | 2,429 | 2,439 | 2,399 | 2,439 | 34,000 | 2,439 |
| 2025-02-25 | 2,416 | 2,457 | 2,399 | 2,453 | 49,800 | 2,453 |
| 2025-02-21 | 2,498 | 2,498 | 2,396 | 2,421 | 105,600 | 2,421 |
| 2025-02-20 | 2,575 | 2,580 | 2,502 | 2,502 | 37,300 | 2,502 |
| 2025-02-19 | 2,613 | 2,632 | 2,592 | 2,592 | 30,200 | 2,592 |
| 2025-02-18 | 2,622 | 2,634 | 2,600 | 2,633 | 36,100 | 2,633 |
| 2025-02-17 | 2,625 | 2,636 | 2,614 | 2,628 | 25,300 | 2,628 |
| 2025-02-14 | 2,668 | 2,668 | 2,617 | 2,628 | 30,300 | 2,628 |
| 2025-02-13 | 2,612 | 2,668 | 2,612 | 2,650 | 12,200 | 2,650 |
| 2025-02-12 | 2,600 | 2,639 | 2,590 | 2,618 | 7,600 | 2,618 |
| 2025-02-10 | 2,604 | 2,614 | 2,593 | 2,600 | 10,300 | 2,600 |
| 2025-02-07 | 2,625 | 2,644 | 2,613 | 2,617 | 13,400 | 2,617 |
| 2025-02-06 | 2,592 | 2,647 | 2,592 | 2,647 | 8,400 | 2,647 |
| 2025-02-05 | 2,637 | 2,650 | 2,600 | 2,608 | 15,400 | 2,608 |
| 2025-02-04 | 2,650 | 2,684 | 2,636 | 2,636 | 11,300 | 2,636 |
| 2025-02-03 | 2,650 | 2,662 | 2,612 | 2,621 | 21,900 | 2,621 |
| 2025-01-31 | 2,663 | 2,689 | 2,659 | 2,668 | 10,800 | 2,668 |
| 2025-01-30 | 2,651 | 2,694 | 2,647 | 2,667 | 18,100 | 2,667 |
| 2025-01-29 | 2,683 | 2,695 | 2,670 | 2,670 | 11,000 | 2,670 |
| 2025-01-28 | 2,670 | 2,680 | 2,646 | 2,678 | 25,200 | 2,678 |
| 2025-01-27 | 2,636 | 2,667 | 2,634 | 2,645 | 14,900 | 2,645 |
| 2025-01-24 | 2,620 | 2,659 | 2,608 | 2,628 | 32,300 | 2,628 |
| 2025-01-23 | 2,630 | 2,630 | 2,581 | 2,593 | 47,800 | 2,593 |
| 2025-01-22 | 2,600 | 2,612 | 2,581 | 2,608 | 27,600 | 2,608 |
| 2025-01-21 | 2,580 | 2,580 | 2,548 | 2,575 | 26,700 | 2,575 |
| 2025-01-20 | 2,516 | 2,580 | 2,516 | 2,559 | 20,400 | 2,559 |
| 2025-01-17 | 2,520 | 2,527 | 2,493 | 2,515 | 29,100 | 2,515 |
| 2025-01-16 | 2,520 | 2,548 | 2,520 | 2,529 | 20,400 | 2,529 |
| 2025-01-15 | 2,513 | 2,531 | 2,510 | 2,519 | 24,300 | 2,519 |
| 2025-01-14 | 2,539 | 2,541 | 2,512 | 2,522 | 26,000 | 2,522 |
| 2025-01-10 | 2,570 | 2,580 | 2,545 | 2,545 | 26,300 | 2,545 |
| 2025-01-09 | 2,598 | 2,612 | 2,571 | 2,576 | 26,000 | 2,576 |
| 2025-01-08 | 2,600 | 2,622 | 2,595 | 2,601 | 19,800 | 2,601 |
| 2025-01-07 | 2,610 | 2,624 | 2,585 | 2,603 | 23,600 | 2,603 |
| 2025-01-06 | 2,650 | 2,650 | 2,603 | 2,603 | 29,400 | 2,603 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株