9381 (株)エーアイテイー 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 | 2,185 | 2,210 | 2,166 | 2,166 | 26,600 | 2,166 |
| 2025-12-29 | 2,145 | 2,185 | 2,145 | 2,185 | 33,500 | 2,185 |
| 2025-12-26 | 2,107 | 2,130 | 2,104 | 2,130 | 18,900 | 2,130 |
| 2025-12-25 | 2,103 | 2,110 | 2,100 | 2,108 | 8,300 | 2,108 |
| 2025-12-24 | 2,133 | 2,133 | 2,100 | 2,100 | 14,500 | 2,100 |
| 2025-12-23 | 2,119 | 2,137 | 2,119 | 2,137 | 13,800 | 2,137 |
| 2025-12-22 | 2,148 | 2,150 | 2,116 | 2,119 | 17,100 | 2,119 |
| 2025-12-19 | 2,104 | 2,140 | 2,104 | 2,140 | 18,000 | 2,140 |
| 2025-12-18 | 2,075 | 2,117 | 2,075 | 2,111 | 18,600 | 2,111 |
| 2025-12-17 | 2,062 | 2,080 | 2,062 | 2,075 | 10,000 | 2,075 |
| 2025-12-16 | 2,090 | 2,090 | 2,069 | 2,069 | 13,300 | 2,069 |
| 2025-12-15 | 2,066 | 2,097 | 2,065 | 2,080 | 18,200 | 2,080 |
| 2025-12-12 | 2,073 | 2,075 | 2,051 | 2,066 | 17,100 | 2,066 |
| 2025-12-11 | 2,099 | 2,099 | 2,041 | 2,044 | 36,400 | 2,044 |
| 2025-12-10 | 2,093 | 2,099 | 2,085 | 2,099 | 10,100 | 2,099 |
| 2025-12-09 | 2,099 | 2,105 | 2,082 | 2,089 | 16,700 | 2,089 |
| 2025-12-08 | 2,104 | 2,104 | 2,081 | 2,100 | 16,300 | 2,100 |
| 2025-12-05 | 2,089 | 2,093 | 2,071 | 2,078 | 10,900 | 2,078 |
| 2025-12-04 | 2,073 | 2,102 | 2,073 | 2,099 | 14,600 | 2,099 |
| 2025-12-03 | 2,070 | 2,089 | 2,070 | 2,073 | 11,500 | 2,073 |
| 2025-12-02 | 2,096 | 2,110 | 2,070 | 2,089 | 13,700 | 2,089 |
| 2025-12-01 | 2,112 | 2,112 | 2,064 | 2,065 | 19,300 | 2,065 |
| 2025-11-28 | 2,101 | 2,116 | 2,101 | 2,115 | 11,900 | 2,115 |
| 2025-11-27 | 2,136 | 2,136 | 2,108 | 2,115 | 19,900 | 2,115 |
| 2025-11-26 | 2,115 | 2,129 | 2,114 | 2,129 | 15,600 | 2,129 |
| 2025-11-25 | 2,120 | 2,129 | 2,111 | 2,124 | 17,800 | 2,124 |
| 2025-11-21 | 2,078 | 2,125 | 2,074 | 2,125 | 20,100 | 2,125 |
| 2025-11-20 | 2,085 | 2,085 | 2,061 | 2,078 | 13,900 | 2,078 |
| 2025-11-19 | 2,066 | 2,080 | 2,060 | 2,066 | 13,700 | 2,066 |
| 2025-11-18 | 2,076 | 2,083 | 2,060 | 2,065 | 20,400 | 2,065 |
| 2025-11-17 | 2,069 | 2,092 | 2,067 | 2,085 | 12,100 | 2,085 |
| 2025-11-14 | 2,088 | 2,091 | 2,067 | 2,082 | 12,000 | 2,082 |
| 2025-11-13 | 2,090 | 2,090 | 2,063 | 2,081 | 8,400 | 2,081 |
| 2025-11-12 | 2,060 | 2,089 | 2,040 | 2,065 | 20,200 | 2,065 |
| 2025-11-11 | 2,042 | 2,052 | 2,026 | 2,049 | 18,900 | 2,049 |
| 2025-11-10 | 2,077 | 2,077 | 2,026 | 2,035 | 19,600 | 2,035 |
| 2025-11-07 | 1,997 | 2,029 | 1,997 | 2,027 | 11,400 | 2,027 |
| 2025-11-06 | 2,018 | 2,024 | 2,000 | 2,014 | 11,700 | 2,014 |
| 2025-11-05 | 2,018 | 2,028 | 1,995 | 2,010 | 23,000 | 2,010 |
| 2025-11-04 | 2,037 | 2,037 | 2,006 | 2,012 | 19,100 | 2,012 |
| 2025-10-31 | 1,992 | 2,010 | 1,989 | 2,004 | 18,800 | 2,004 |
| 2025-10-30 | 2,009 | 2,009 | 1,992 | 1,992 | 30,300 | 1,992 |
| 2025-10-29 | 2,029 | 2,029 | 1,987 | 1,995 | 48,400 | 1,995 |
| 2025-10-28 | 2,086 | 2,086 | 2,025 | 2,029 | 23,200 | 2,029 |
| 2025-10-27 | 2,096 | 2,119 | 2,065 | 2,086 | 29,200 | 2,086 |
| 2025-10-24 | 2,070 | 2,070 | 2,049 | 2,059 | 14,500 | 2,059 |
| 2025-10-23 | 2,038 | 2,069 | 2,036 | 2,061 | 15,300 | 2,061 |
| 2025-10-22 | 2,059 | 2,067 | 2,032 | 2,038 | 75,400 | 2,038 |
| 2025-10-21 | 2,060 | 2,062 | 2,043 | 2,045 | 22,300 | 2,045 |
| 2025-10-20 | 2,059 | 2,059 | 2,041 | 2,057 | 13,800 | 2,057 |
| 2025-10-17 | 2,031 | 2,035 | 2,017 | 2,031 | 19,200 | 2,031 |
| 2025-10-16 | 2,083 | 2,083 | 2,030 | 2,030 | 22,100 | 2,030 |
| 2025-10-15 | 2,069 | 2,071 | 2,051 | 2,064 | 20,100 | 2,064 |
| 2025-10-14 | 2,050 | 2,070 | 2,026 | 2,047 | 37,700 | 2,047 |
| 2025-10-10 | 2,100 | 2,106 | 2,051 | 2,054 | 47,500 | 2,054 |
| 2025-10-09 | 2,114 | 2,125 | 2,100 | 2,118 | 28,300 | 2,118 |
| 2025-10-08 | 2,107 | 2,140 | 2,101 | 2,114 | 27,200 | 2,114 |
| 2025-10-07 | 2,102 | 2,110 | 2,085 | 2,096 | 27,900 | 2,096 |
| 2025-10-06 | 2,124 | 2,130 | 2,095 | 2,127 | 35,200 | 2,127 |
| 2025-10-03 | 2,061 | 2,076 | 2,049 | 2,074 | 18,300 | 2,074 |
| 2025-10-02 | 2,074 | 2,074 | 2,045 | 2,055 | 33,400 | 2,055 |
| 2025-10-01 | 2,139 | 2,139 | 2,064 | 2,066 | 56,600 | 2,066 |
| 2025-09-30 | 2,158 | 2,158 | 2,134 | 2,139 | 24,600 | 2,139 |
| 2025-09-29 | 2,199 | 2,199 | 2,141 | 2,148 | 36,000 | 2,148 |
| 2025-09-26 | 2,155 | 2,175 | 2,155 | 2,171 | 34,400 | 2,171 |
| 2025-09-25 | 2,143 | 2,153 | 2,128 | 2,153 | 23,900 | 2,153 |
| 2025-09-24 | 2,136 | 2,145 | 2,122 | 2,125 | 28,900 | 2,125 |
| 2025-09-22 | 2,185 | 2,188 | 2,131 | 2,136 | 61,500 | 2,136 |
| 2025-09-19 | 2,095 | 2,100 | 2,078 | 2,085 | 27,300 | 2,085 |
| 2025-09-18 | 2,095 | 2,095 | 2,065 | 2,092 | 19,500 | 2,092 |
| 2025-09-17 | 2,118 | 2,118 | 2,083 | 2,088 | 27,400 | 2,088 |
| 2025-09-16 | 2,118 | 2,139 | 2,106 | 2,129 | 27,500 | 2,129 |
| 2025-09-12 | 2,108 | 2,114 | 2,095 | 2,113 | 22,300 | 2,113 |
| 2025-09-11 | 2,113 | 2,113 | 2,086 | 2,103 | 11,100 | 2,103 |
| 2025-09-10 | 2,101 | 2,108 | 2,085 | 2,108 | 25,100 | 2,108 |
| 2025-09-09 | 2,115 | 2,130 | 2,090 | 2,097 | 25,400 | 2,097 |
| 2025-09-08 | 2,094 | 2,110 | 2,090 | 2,109 | 42,400 | 2,109 |
| 2025-09-05 | 2,084 | 2,103 | 2,060 | 2,085 | 44,500 | 2,085 |
| 2025-09-04 | 2,073 | 2,104 | 2,053 | 2,084 | 60,600 | 2,084 |
| 2025-09-03 | 2,032 | 2,077 | 2,030 | 2,071 | 144,800 | 2,071 |
| 2025-09-02 | 1,993 | 2,008 | 1,964 | 2,008 | 198,600 | 2,008 |
| 2025-09-01 | 1,912 | 1,930 | 1,909 | 1,915 | 50,700 | 1,915 |
| 2025-08-29 | 1,901 | 1,928 | 1,885 | 1,912 | 95,700 | 1,912 |
| 2025-08-28 | 1,902 | 1,914 | 1,892 | 1,901 | 162,400 | 1,901 |
| 2025-08-27 | 1,984 | 1,993 | 1,972 | 1,987 | 83,400 | 1,987 |
| 2025-08-26 | 1,985 | 1,993 | 1,968 | 1,979 | 69,300 | 1,979 |
| 2025-08-25 | 1,986 | 1,992 | 1,974 | 1,985 | 59,700 | 1,985 |
| 2025-08-22 | 1,988 | 1,988 | 1,971 | 1,978 | 31,300 | 1,978 |
| 2025-08-21 | 1,990 | 1,990 | 1,968 | 1,979 | 35,400 | 1,979 |
| 2025-08-20 | 1,995 | 1,995 | 1,972 | 1,983 | 36,200 | 1,983 |
| 2025-08-19 | 1,969 | 1,982 | 1,966 | 1,981 | 32,000 | 1,981 |
| 2025-08-18 | 1,977 | 1,978 | 1,965 | 1,968 | 39,100 | 1,968 |
| 2025-08-15 | 1,948 | 1,964 | 1,943 | 1,963 | 38,100 | 1,963 |
| 2025-08-14 | 1,932 | 1,947 | 1,921 | 1,947 | 37,800 | 1,947 |
| 2025-08-13 | 1,971 | 1,986 | 1,950 | 1,957 | 65,500 | 1,957 |
| 2025-08-12 | 1,999 | 2,000 | 1,971 | 1,983 | 64,500 | 1,983 |
| 2025-08-08 | 1,984 | 2,004 | 1,980 | 1,994 | 47,800 | 1,994 |
| 2025-08-07 | 1,973 | 1,985 | 1,970 | 1,980 | 24,900 | 1,980 |
| 2025-08-06 | 1,950 | 1,986 | 1,941 | 1,973 | 79,000 | 1,973 |
| 2025-08-05 | 1,928 | 1,936 | 1,906 | 1,923 | 41,800 | 1,923 |
| 2025-08-04 | 1,895 | 1,928 | 1,888 | 1,924 | 55,700 | 1,924 |
| 2025-08-01 | 1,875 | 1,890 | 1,873 | 1,890 | 34,400 | 1,890 |
| 2025-07-31 | 1,864 | 1,886 | 1,863 | 1,875 | 37,500 | 1,875 |
| 2025-07-30 | 1,845 | 1,867 | 1,842 | 1,859 | 32,800 | 1,859 |
| 2025-07-29 | 1,840 | 1,846 | 1,837 | 1,844 | 13,000 | 1,844 |
| 2025-07-28 | 1,860 | 1,867 | 1,840 | 1,843 | 18,300 | 1,843 |
| 2025-07-25 | 1,827 | 1,848 | 1,827 | 1,847 | 16,200 | 1,847 |
| 2025-07-24 | 1,833 | 1,839 | 1,826 | 1,827 | 19,700 | 1,827 |
| 2025-07-23 | 1,826 | 1,834 | 1,820 | 1,827 | 21,700 | 1,827 |
| 2025-07-22 | 1,818 | 1,818 | 1,807 | 1,813 | 9,500 | 1,813 |
| 2025-07-18 | 1,827 | 1,827 | 1,805 | 1,805 | 14,100 | 1,805 |
| 2025-07-17 | 1,802 | 1,823 | 1,802 | 1,821 | 11,100 | 1,821 |
| 2025-07-16 | 1,815 | 1,828 | 1,807 | 1,809 | 25,300 | 1,809 |
| 2025-07-15 | 1,844 | 1,867 | 1,815 | 1,826 | 60,300 | 1,826 |
| 2025-07-14 | 1,824 | 1,845 | 1,821 | 1,825 | 20,700 | 1,825 |
| 2025-07-11 | 1,802 | 1,816 | 1,801 | 1,815 | 12,300 | 1,815 |
| 2025-07-10 | 1,807 | 1,807 | 1,790 | 1,790 | 24,800 | 1,790 |
| 2025-07-09 | 1,811 | 1,816 | 1,799 | 1,802 | 17,300 | 1,802 |
| 2025-07-08 | 1,815 | 1,830 | 1,808 | 1,811 | 16,600 | 1,811 |
| 2025-07-07 | 1,824 | 1,827 | 1,803 | 1,807 | 18,200 | 1,807 |
| 2025-07-04 | 1,830 | 1,835 | 1,819 | 1,825 | 13,700 | 1,825 |
| 2025-07-03 | 1,822 | 1,833 | 1,807 | 1,833 | 28,000 | 1,833 |
| 2025-07-02 | 1,789 | 1,849 | 1,785 | 1,835 | 43,500 | 1,835 |
| 2025-07-01 | 1,785 | 1,830 | 1,785 | 1,790 | 43,800 | 1,790 |
| 2025-06-30 | 1,764 | 1,785 | 1,764 | 1,772 | 28,600 | 1,772 |
| 2025-06-27 | 1,751 | 1,764 | 1,748 | 1,761 | 25,500 | 1,761 |
| 2025-06-26 | 1,747 | 1,750 | 1,733 | 1,750 | 13,400 | 1,750 |
| 2025-06-25 | 1,747 | 1,749 | 1,731 | 1,741 | 14,900 | 1,741 |
| 2025-06-24 | 1,761 | 1,762 | 1,747 | 1,750 | 13,100 | 1,750 |
| 2025-06-23 | 1,756 | 1,762 | 1,731 | 1,762 | 19,500 | 1,762 |
| 2025-06-20 | 1,772 | 1,777 | 1,747 | 1,747 | 21,400 | 1,747 |
| 2025-06-19 | 1,765 | 1,773 | 1,755 | 1,759 | 15,100 | 1,759 |
| 2025-06-18 | 1,765 | 1,774 | 1,760 | 1,770 | 9,900 | 1,770 |
| 2025-06-17 | 1,741 | 1,770 | 1,741 | 1,763 | 16,500 | 1,763 |
| 2025-06-16 | 1,757 | 1,758 | 1,747 | 1,754 | 10,300 | 1,754 |
| 2025-06-13 | 1,759 | 1,759 | 1,737 | 1,748 | 14,000 | 1,748 |
| 2025-06-12 | 1,749 | 1,762 | 1,740 | 1,749 | 19,500 | 1,749 |
| 2025-06-11 | 1,760 | 1,778 | 1,730 | 1,749 | 70,000 | 1,749 |
| 2025-06-10 | 1,759 | 1,778 | 1,740 | 1,740 | 26,300 | 1,740 |
| 2025-06-09 | 1,771 | 1,777 | 1,753 | 1,764 | 11,100 | 1,764 |
| 2025-06-06 | 1,771 | 1,789 | 1,767 | 1,777 | 18,200 | 1,777 |
| 2025-06-05 | 1,758 | 1,780 | 1,743 | 1,754 | 24,500 | 1,754 |
| 2025-06-04 | 1,739 | 1,764 | 1,738 | 1,756 | 16,800 | 1,756 |
| 2025-06-03 | 1,737 | 1,743 | 1,727 | 1,727 | 11,600 | 1,727 |
| 2025-06-02 | 1,737 | 1,748 | 1,727 | 1,737 | 19,000 | 1,737 |
| 2025-05-30 | 1,728 | 1,748 | 1,728 | 1,747 | 5,800 | 1,747 |
| 2025-05-29 | 1,744 | 1,746 | 1,730 | 1,746 | 15,100 | 1,746 |
| 2025-05-28 | 1,748 | 1,755 | 1,728 | 1,731 | 14,200 | 1,731 |
| 2025-05-27 | 1,738 | 1,751 | 1,734 | 1,745 | 14,700 | 1,745 |
| 2025-05-26 | 1,728 | 1,738 | 1,727 | 1,734 | 10,400 | 1,734 |
| 2025-05-23 | 1,736 | 1,736 | 1,710 | 1,710 | 6,400 | 1,710 |
| 2025-05-22 | 1,712 | 1,735 | 1,710 | 1,721 | 13,300 | 1,721 |
| 2025-05-21 | 1,728 | 1,747 | 1,726 | 1,729 | 13,200 | 1,729 |
| 2025-05-20 | 1,770 | 1,770 | 1,723 | 1,723 | 27,200 | 1,723 |
| 2025-05-19 | 1,745 | 1,760 | 1,726 | 1,756 | 45,000 | 1,756 |
| 2025-05-16 | 1,720 | 1,749 | 1,710 | 1,745 | 14,300 | 1,745 |
| 2025-05-15 | 1,704 | 1,730 | 1,704 | 1,716 | 13,500 | 1,716 |
| 2025-05-14 | 1,726 | 1,726 | 1,701 | 1,719 | 18,800 | 1,719 |
| 2025-05-13 | 1,766 | 1,766 | 1,726 | 1,726 | 16,400 | 1,726 |
| 2025-05-12 | 1,760 | 1,776 | 1,736 | 1,754 | 14,700 | 1,754 |
| 2025-05-09 | 1,729 | 1,769 | 1,709 | 1,744 | 51,000 | 1,744 |
| 2025-05-08 | 1,742 | 1,742 | 1,711 | 1,729 | 19,200 | 1,729 |
| 2025-05-07 | 1,715 | 1,799 | 1,713 | 1,742 | 63,700 | 1,742 |
| 2025-05-02 | 1,717 | 1,732 | 1,703 | 1,713 | 15,600 | 1,713 |
| 2025-05-01 | 1,745 | 1,750 | 1,720 | 1,720 | 16,800 | 1,720 |
| 2025-04-30 | 1,738 | 1,760 | 1,710 | 1,750 | 40,700 | 1,750 |
| 2025-04-28 | 1,717 | 1,746 | 1,717 | 1,745 | 39,500 | 1,745 |
| 2025-04-25 | 1,723 | 1,740 | 1,719 | 1,737 | 18,200 | 1,737 |
| 2025-04-24 | 1,756 | 1,767 | 1,722 | 1,726 | 30,200 | 1,726 |
| 2025-04-23 | 1,777 | 1,795 | 1,754 | 1,764 | 47,600 | 1,764 |
| 2025-04-22 | 1,770 | 1,779 | 1,754 | 1,769 | 24,100 | 1,769 |
| 2025-04-21 | 1,781 | 1,796 | 1,751 | 1,783 | 29,100 | 1,783 |
| 2025-04-18 | 1,753 | 1,809 | 1,753 | 1,809 | 44,800 | 1,809 |
| 2025-04-17 | 1,777 | 1,835 | 1,741 | 1,751 | 98,800 | 1,751 |
| 2025-04-16 | 1,734 | 1,795 | 1,726 | 1,794 | 137,500 | 1,794 |
| 2025-04-15 | 1,680 | 1,706 | 1,661 | 1,694 | 56,400 | 1,694 |
| 2025-04-14 | 1,560 | 1,633 | 1,545 | 1,621 | 66,100 | 1,621 |
| 2025-04-11 | 1,524 | 1,564 | 1,510 | 1,555 | 31,200 | 1,555 |
| 2025-04-10 | 1,589 | 1,589 | 1,539 | 1,564 | 40,600 | 1,564 |
| 2025-04-09 | 1,500 | 1,527 | 1,479 | 1,496 | 60,500 | 1,496 |
| 2025-04-08 | 1,506 | 1,548 | 1,506 | 1,538 | 36,900 | 1,538 |
| 2025-04-07 | 1,424 | 1,492 | 1,403 | 1,450 | 66,700 | 1,450 |
| 2025-04-04 | 1,621 | 1,621 | 1,541 | 1,559 | 84,700 | 1,559 |
| 2025-04-03 | 1,650 | 1,653 | 1,637 | 1,645 | 40,200 | 1,645 |
| 2025-04-02 | 1,692 | 1,697 | 1,670 | 1,675 | 23,600 | 1,675 |
| 2025-04-01 | 1,692 | 1,710 | 1,677 | 1,692 | 27,900 | 1,692 |
| 2025-03-31 | 1,678 | 1,716 | 1,670 | 1,684 | 54,800 | 1,684 |
| 2025-03-28 | 1,738 | 1,750 | 1,715 | 1,716 | 73,800 | 1,716 |
| 2025-03-27 | 1,716 | 1,760 | 1,716 | 1,753 | 66,300 | 1,753 |
| 2025-03-26 | 1,700 | 1,736 | 1,699 | 1,733 | 79,800 | 1,733 |
| 2025-03-25 | 1,680 | 1,705 | 1,677 | 1,703 | 35,000 | 1,703 |
| 2025-03-24 | 1,682 | 1,689 | 1,670 | 1,675 | 26,700 | 1,675 |
| 2025-03-21 | 1,668 | 1,684 | 1,668 | 1,682 | 34,500 | 1,682 |
| 2025-03-19 | 1,667 | 1,680 | 1,667 | 1,672 | 34,100 | 1,672 |
| 2025-03-18 | 1,657 | 1,664 | 1,653 | 1,663 | 40,600 | 1,663 |
| 2025-03-17 | 1,630 | 1,658 | 1,630 | 1,656 | 39,900 | 1,656 |
| 2025-03-14 | 1,634 | 1,641 | 1,620 | 1,620 | 39,400 | 1,620 |
| 2025-03-13 | 1,615 | 1,630 | 1,612 | 1,630 | 26,200 | 1,630 |
| 2025-03-12 | 1,600 | 1,611 | 1,587 | 1,611 | 50,300 | 1,611 |
| 2025-03-11 | 1,615 | 1,615 | 1,592 | 1,601 | 36,900 | 1,601 |
| 2025-03-10 | 1,633 | 1,633 | 1,616 | 1,620 | 21,800 | 1,620 |
| 2025-03-07 | 1,629 | 1,629 | 1,607 | 1,619 | 36,100 | 1,619 |
| 2025-03-06 | 1,628 | 1,632 | 1,616 | 1,626 | 25,500 | 1,626 |
| 2025-03-05 | 1,609 | 1,627 | 1,609 | 1,624 | 26,700 | 1,624 |
| 2025-03-04 | 1,599 | 1,611 | 1,579 | 1,603 | 42,000 | 1,603 |
| 2025-03-03 | 1,593 | 1,598 | 1,581 | 1,594 | 41,400 | 1,594 |
| 2025-02-28 | 1,609 | 1,612 | 1,568 | 1,580 | 71,700 | 1,580 |
| 2025-02-27 | 1,600 | 1,608 | 1,580 | 1,606 | 65,100 | 1,606 |
| 2025-02-26 | 1,651 | 1,655 | 1,639 | 1,649 | 66,400 | 1,649 |
| 2025-02-25 | 1,654 | 1,656 | 1,642 | 1,651 | 45,900 | 1,651 |
| 2025-02-21 | 1,658 | 1,658 | 1,643 | 1,654 | 47,500 | 1,654 |
| 2025-02-20 | 1,676 | 1,676 | 1,656 | 1,658 | 28,300 | 1,658 |
| 2025-02-19 | 1,671 | 1,677 | 1,666 | 1,667 | 24,900 | 1,667 |
| 2025-02-18 | 1,677 | 1,677 | 1,670 | 1,672 | 25,400 | 1,672 |
| 2025-02-17 | 1,680 | 1,685 | 1,673 | 1,680 | 25,600 | 1,680 |
| 2025-02-14 | 1,695 | 1,695 | 1,682 | 1,683 | 23,000 | 1,683 |
| 2025-02-13 | 1,692 | 1,696 | 1,680 | 1,690 | 29,400 | 1,690 |
| 2025-02-12 | 1,700 | 1,700 | 1,684 | 1,685 | 25,400 | 1,685 |
| 2025-02-10 | 1,688 | 1,694 | 1,684 | 1,686 | 20,500 | 1,686 |
| 2025-02-07 | 1,693 | 1,700 | 1,685 | 1,690 | 18,600 | 1,690 |
| 2025-02-06 | 1,696 | 1,696 | 1,684 | 1,689 | 14,500 | 1,689 |
| 2025-02-05 | 1,697 | 1,703 | 1,686 | 1,688 | 29,600 | 1,688 |
| 2025-02-04 | 1,702 | 1,703 | 1,688 | 1,688 | 27,200 | 1,688 |
| 2025-02-03 | 1,699 | 1,703 | 1,679 | 1,683 | 62,500 | 1,683 |
| 2025-01-31 | 1,705 | 1,719 | 1,695 | 1,713 | 29,800 | 1,713 |
| 2025-01-30 | 1,697 | 1,702 | 1,689 | 1,701 | 21,000 | 1,701 |
| 2025-01-29 | 1,702 | 1,704 | 1,688 | 1,690 | 29,300 | 1,690 |
| 2025-01-28 | 1,695 | 1,704 | 1,690 | 1,694 | 22,100 | 1,694 |
| 2025-01-27 | 1,671 | 1,688 | 1,668 | 1,686 | 24,500 | 1,686 |
| 2025-01-24 | 1,653 | 1,661 | 1,645 | 1,648 | 40,600 | 1,648 |
| 2025-01-23 | 1,661 | 1,661 | 1,649 | 1,653 | 15,100 | 1,653 |
| 2025-01-22 | 1,665 | 1,674 | 1,647 | 1,658 | 19,200 | 1,658 |
| 2025-01-21 | 1,660 | 1,660 | 1,640 | 1,644 | 23,300 | 1,644 |
| 2025-01-20 | 1,650 | 1,655 | 1,642 | 1,642 | 16,600 | 1,642 |
| 2025-01-17 | 1,657 | 1,657 | 1,637 | 1,638 | 29,600 | 1,638 |
| 2025-01-16 | 1,678 | 1,690 | 1,656 | 1,656 | 26,100 | 1,656 |
| 2025-01-15 | 1,677 | 1,689 | 1,664 | 1,664 | 21,300 | 1,664 |
| 2025-01-14 | 1,684 | 1,700 | 1,668 | 1,677 | 24,700 | 1,677 |
| 2025-01-10 | 1,690 | 1,700 | 1,684 | 1,685 | 14,300 | 1,685 |
| 2025-01-09 | 1,702 | 1,713 | 1,690 | 1,696 | 27,400 | 1,696 |
| 2025-01-08 | 1,703 | 1,726 | 1,703 | 1,705 | 16,000 | 1,705 |
| 2025-01-07 | 1,722 | 1,722 | 1,705 | 1,710 | 16,500 | 1,710 |
| 2025-01-06 | 1,717 | 1,735 | 1,714 | 1,714 | 28,900 | 1,714 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株