1414 ショーボンドホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,332.5 | 1,335.5 | 1,316.5 | 1,324 | 1,389,000 | 1,324 |
| 2025-12-29 | 1,296 | 1,337.5 | 1,295 | 1,328.5 | 1,616,600 | 1,328.50 |
| 2025-12-26 | 5,216 | 5,234 | 5,207 | 5,231 | 377,500 | 1,307.75 |
| 2025-12-25 | 5,202 | 5,217 | 5,170 | 5,195 | 174,300 | 1,298.75 |
| 2025-12-24 | 5,200 | 5,216 | 5,177 | 5,180 | 297,700 | 1,295 |
| 2025-12-23 | 5,129 | 5,204 | 5,129 | 5,192 | 332,300 | 1,298 |
| 2025-12-22 | 5,165 | 5,165 | 5,104 | 5,108 | 260,400 | 1,277 |
| 2025-12-19 | 5,120 | 5,154 | 5,106 | 5,126 | 268,800 | 1,281.50 |
| 2025-12-18 | 5,110 | 5,137 | 5,096 | 5,123 | 211,000 | 1,280.75 |
| 2025-12-17 | 5,135 | 5,142 | 5,085 | 5,100 | 260,300 | 1,275 |
| 2025-12-16 | 5,162 | 5,183 | 5,134 | 5,135 | 255,400 | 1,283.75 |
| 2025-12-15 | 5,136 | 5,199 | 5,115 | 5,199 | 334,700 | 1,299.75 |
| 2025-12-12 | 5,088 | 5,126 | 5,076 | 5,120 | 206,600 | 1,280 |
| 2025-12-11 | 5,180 | 5,183 | 5,060 | 5,068 | 248,800 | 1,267 |
| 2025-12-10 | 5,167 | 5,179 | 5,135 | 5,164 | 224,900 | 1,291 |
| 2025-12-09 | 5,146 | 5,176 | 5,112 | 5,116 | 274,800 | 1,279 |
| 2025-12-08 | 5,093 | 5,133 | 5,080 | 5,130 | 318,400 | 1,282.50 |
| 2025-12-05 | 5,070 | 5,084 | 5,034 | 5,053 | 306,800 | 1,263.25 |
| 2025-12-04 | 5,027 | 5,090 | 5,024 | 5,090 | 246,800 | 1,272.50 |
| 2025-12-03 | 5,031 | 5,032 | 4,991 | 5,005 | 281,400 | 1,251.25 |
| 2025-12-02 | 5,021 | 5,040 | 5,002 | 5,032 | 189,300 | 1,258 |
| 2025-12-01 | 5,083 | 5,088 | 5,016 | 5,019 | 291,500 | 1,254.75 |
| 2025-11-28 | 5,048 | 5,074 | 5,043 | 5,057 | 180,500 | 1,264.25 |
| 2025-11-27 | 5,073 | 5,099 | 5,041 | 5,058 | 233,700 | 1,264.50 |
| 2025-11-26 | 5,063 | 5,107 | 5,063 | 5,100 | 289,700 | 1,275 |
| 2025-11-25 | 5,057 | 5,095 | 5,025 | 5,035 | 293,100 | 1,258.75 |
| 2025-11-21 | 4,932 | 5,057 | 4,932 | 5,057 | 480,800 | 1,264.25 |
| 2025-11-20 | 4,926 | 4,953 | 4,902 | 4,908 | 265,900 | 1,227 |
| 2025-11-19 | 4,961 | 4,996 | 4,902 | 4,921 | 354,000 | 1,230.25 |
| 2025-11-18 | 4,976 | 4,992 | 4,934 | 4,941 | 353,200 | 1,235.25 |
| 2025-11-17 | 4,955 | 4,978 | 4,941 | 4,976 | 212,700 | 1,244 |
| 2025-11-14 | 4,900 | 4,939 | 4,893 | 4,931 | 254,200 | 1,232.75 |
| 2025-11-13 | 4,913 | 4,964 | 4,908 | 4,920 | 251,900 | 1,230 |
| 2025-11-12 | 4,889 | 4,950 | 4,884 | 4,892 | 326,900 | 1,223 |
| 2025-11-11 | 4,848 | 4,904 | 4,806 | 4,864 | 744,400 | 1,216 |
| 2025-11-10 | 5,022 | 5,042 | 4,990 | 5,038 | 460,000 | 1,259.50 |
| 2025-11-07 | 4,930 | 4,992 | 4,930 | 4,974 | 242,400 | 1,243.50 |
| 2025-11-06 | 4,954 | 4,978 | 4,938 | 4,944 | 243,000 | 1,236 |
| 2025-11-05 | 4,931 | 4,933 | 4,869 | 4,928 | 280,400 | 1,232 |
| 2025-11-04 | 4,910 | 4,940 | 4,889 | 4,931 | 260,800 | 1,232.75 |
| 2025-10-31 | 4,905 | 4,905 | 4,869 | 4,896 | 149,700 | 1,224 |
| 2025-10-30 | 4,830 | 4,884 | 4,830 | 4,874 | 239,400 | 1,218.50 |
| 2025-10-29 | 4,934 | 4,934 | 4,844 | 4,847 | 236,800 | 1,211.75 |
| 2025-10-28 | 4,970 | 4,970 | 4,897 | 4,900 | 266,600 | 1,225 |
| 2025-10-27 | 4,964 | 4,989 | 4,953 | 4,973 | 248,600 | 1,243.25 |
| 2025-10-24 | 4,952 | 4,953 | 4,912 | 4,930 | 174,600 | 1,232.50 |
| 2025-10-23 | 4,925 | 4,956 | 4,923 | 4,946 | 220,900 | 1,236.50 |
| 2025-10-22 | 4,840 | 4,958 | 4,840 | 4,934 | 357,000 | 1,233.50 |
| 2025-10-21 | 4,820 | 4,853 | 4,818 | 4,837 | 195,900 | 1,209.25 |
| 2025-10-20 | 4,849 | 4,852 | 4,815 | 4,832 | 300,900 | 1,208 |
| 2025-10-17 | 4,821 | 4,829 | 4,803 | 4,820 | 219,300 | 1,205 |
| 2025-10-16 | 4,859 | 4,874 | 4,838 | 4,838 | 258,900 | 1,209.50 |
| 2025-10-15 | 4,848 | 4,863 | 4,826 | 4,840 | 218,200 | 1,210 |
| 2025-10-14 | 4,795 | 4,850 | 4,786 | 4,803 | 308,300 | 1,200.75 |
| 2025-10-10 | 4,842 | 4,860 | 4,815 | 4,837 | 258,600 | 1,209.25 |
| 2025-10-09 | 4,872 | 4,886 | 4,843 | 4,874 | 281,900 | 1,218.50 |
| 2025-10-08 | 4,873 | 4,924 | 4,868 | 4,872 | 295,500 | 1,218 |
| 2025-10-07 | 4,858 | 4,882 | 4,835 | 4,862 | 272,300 | 1,215.50 |
| 2025-10-06 | 4,862 | 4,873 | 4,818 | 4,827 | 329,600 | 1,206.75 |
| 2025-10-03 | 4,799 | 4,812 | 4,790 | 4,790 | 218,700 | 1,197.50 |
| 2025-10-02 | 4,816 | 4,824 | 4,781 | 4,789 | 221,300 | 1,197.25 |
| 2025-10-01 | 4,850 | 4,851 | 4,795 | 4,810 | 265,500 | 1,202.50 |
| 2025-09-30 | 4,879 | 4,884 | 4,850 | 4,866 | 194,300 | 1,216.50 |
| 2025-09-29 | 4,916 | 4,922 | 4,878 | 4,879 | 227,500 | 1,219.75 |
| 2025-09-26 | 4,882 | 4,930 | 4,871 | 4,922 | 264,400 | 1,230.50 |
| 2025-09-25 | 4,910 | 4,924 | 4,880 | 4,894 | 242,700 | 1,223.50 |
| 2025-09-24 | 4,905 | 4,924 | 4,881 | 4,909 | 298,600 | 1,227.25 |
| 2025-09-22 | 4,953 | 4,969 | 4,910 | 4,913 | 197,000 | 1,228.25 |
| 2025-09-19 | 4,999 | 5,010 | 4,936 | 4,936 | 352,900 | 1,234 |
| 2025-09-18 | 4,990 | 5,004 | 4,948 | 4,980 | 147,500 | 1,245 |
| 2025-09-17 | 5,000 | 5,008 | 4,966 | 4,966 | 188,400 | 1,241.50 |
| 2025-09-16 | 4,981 | 5,015 | 4,967 | 5,002 | 231,800 | 1,250.50 |
| 2025-09-12 | 5,000 | 5,014 | 4,981 | 4,990 | 227,500 | 1,247.50 |
| 2025-09-11 | 5,001 | 5,022 | 4,973 | 4,998 | 253,500 | 1,249.50 |
| 2025-09-10 | 5,012 | 5,023 | 4,990 | 5,015 | 251,400 | 1,253.75 |
| 2025-09-09 | 5,051 | 5,068 | 5,002 | 5,005 | 529,000 | 1,251.25 |
| 2025-09-08 | 5,119 | 5,169 | 5,083 | 5,144 | 313,100 | 1,286 |
| 2025-09-05 | 5,229 | 5,235 | 5,174 | 5,216 | 149,000 | 1,304 |
| 2025-09-04 | 5,182 | 5,233 | 5,179 | 5,214 | 158,600 | 1,303.50 |
| 2025-09-03 | 5,166 | 5,219 | 5,149 | 5,182 | 293,000 | 1,295.50 |
| 2025-09-02 | 5,190 | 5,229 | 5,167 | 5,186 | 210,600 | 1,296.50 |
| 2025-09-01 | 5,120 | 5,194 | 5,110 | 5,175 | 162,400 | 1,293.75 |
| 2025-08-29 | 5,138 | 5,147 | 5,115 | 5,121 | 196,100 | 1,280.25 |
| 2025-08-28 | 5,128 | 5,163 | 5,108 | 5,147 | 176,200 | 1,286.75 |
| 2025-08-27 | 5,138 | 5,161 | 5,131 | 5,140 | 211,500 | 1,285 |
| 2025-08-26 | 5,200 | 5,205 | 5,140 | 5,158 | 242,100 | 1,289.50 |
| 2025-08-25 | 5,271 | 5,271 | 5,195 | 5,198 | 203,100 | 1,299.50 |
| 2025-08-22 | 5,253 | 5,257 | 5,213 | 5,242 | 161,000 | 1,310.50 |
| 2025-08-21 | 5,285 | 5,325 | 5,253 | 5,260 | 194,400 | 1,315 |
| 2025-08-20 | 5,200 | 5,294 | 5,194 | 5,276 | 223,500 | 1,319 |
| 2025-08-19 | 5,215 | 5,221 | 5,171 | 5,218 | 231,100 | 1,304.50 |
| 2025-08-18 | 5,282 | 5,319 | 5,236 | 5,237 | 241,000 | 1,309.25 |
| 2025-08-15 | 5,300 | 5,307 | 5,224 | 5,242 | 264,000 | 1,310.50 |
| 2025-08-14 | 5,422 | 5,432 | 5,268 | 5,330 | 427,800 | 1,332.50 |
| 2025-08-13 | 5,440 | 5,440 | 5,280 | 5,360 | 916,900 | 1,340 |
| 2025-08-12 | 5,084 | 5,134 | 5,054 | 5,123 | 495,900 | 1,280.75 |
| 2025-08-08 | 4,960 | 5,025 | 4,960 | 5,014 | 227,400 | 1,253.50 |
| 2025-08-07 | 4,998 | 5,019 | 4,951 | 4,980 | 194,800 | 1,245 |
| 2025-08-06 | 4,900 | 4,982 | 4,900 | 4,968 | 171,600 | 1,242 |
| 2025-08-05 | 4,898 | 4,923 | 4,875 | 4,895 | 139,500 | 1,223.75 |
| 2025-08-04 | 4,829 | 4,897 | 4,815 | 4,881 | 136,400 | 1,220.25 |
| 2025-08-01 | 4,802 | 4,898 | 4,801 | 4,898 | 183,500 | 1,224.50 |
| 2025-07-31 | 4,834 | 4,850 | 4,804 | 4,830 | 178,900 | 1,207.50 |
| 2025-07-30 | 4,804 | 4,830 | 4,784 | 4,821 | 165,800 | 1,205.25 |
| 2025-07-29 | 4,800 | 4,814 | 4,771 | 4,787 | 193,100 | 1,196.75 |
| 2025-07-28 | 4,821 | 4,864 | 4,816 | 4,849 | 237,900 | 1,212.25 |
| 2025-07-25 | 4,782 | 4,829 | 4,745 | 4,808 | 222,400 | 1,202 |
| 2025-07-24 | 4,811 | 4,819 | 4,784 | 4,795 | 170,400 | 1,198.75 |
| 2025-07-23 | 4,762 | 4,818 | 4,749 | 4,818 | 244,700 | 1,204.50 |
| 2025-07-22 | 4,758 | 4,783 | 4,740 | 4,741 | 160,400 | 1,185.25 |
| 2025-07-18 | 4,720 | 4,777 | 4,706 | 4,739 | 194,200 | 1,184.75 |
| 2025-07-17 | 4,665 | 4,752 | 4,657 | 4,752 | 200,300 | 1,188 |
| 2025-07-16 | 4,677 | 4,710 | 4,675 | 4,675 | 160,500 | 1,168.75 |
| 2025-07-15 | 4,701 | 4,714 | 4,685 | 4,706 | 145,400 | 1,176.50 |
| 2025-07-14 | 4,720 | 4,754 | 4,701 | 4,732 | 170,500 | 1,183 |
| 2025-07-11 | 4,700 | 4,752 | 4,700 | 4,723 | 173,800 | 1,180.75 |
| 2025-07-10 | 4,728 | 4,740 | 4,680 | 4,714 | 267,600 | 1,178.50 |
| 2025-07-09 | 4,740 | 4,763 | 4,708 | 4,719 | 175,900 | 1,179.75 |
| 2025-07-08 | 4,692 | 4,717 | 4,678 | 4,715 | 163,800 | 1,178.75 |
| 2025-07-07 | 4,660 | 4,735 | 4,647 | 4,717 | 181,200 | 1,179.25 |
| 2025-07-04 | 4,658 | 4,683 | 4,645 | 4,672 | 136,400 | 1,168 |
| 2025-07-03 | 4,650 | 4,660 | 4,609 | 4,635 | 185,300 | 1,158.75 |
| 2025-07-02 | 4,626 | 4,679 | 4,626 | 4,656 | 201,800 | 1,164 |
| 2025-07-01 | 4,698 | 4,700 | 4,633 | 4,635 | 221,700 | 1,158.75 |
| 2025-06-30 | 4,680 | 4,719 | 4,657 | 4,710 | 207,800 | 1,177.50 |
| 2025-06-27 | 4,635 | 4,680 | 4,619 | 4,680 | 191,100 | 1,170 |
| 2025-06-26 | 4,666 | 4,700 | 4,666 | 4,694 | 320,000 | 1,173.50 |
| 2025-06-25 | 4,683 | 4,720 | 4,674 | 4,709 | 159,000 | 1,177.25 |
| 2025-06-24 | 4,700 | 4,722 | 4,680 | 4,683 | 161,200 | 1,170.75 |
| 2025-06-23 | 4,653 | 4,682 | 4,642 | 4,657 | 165,700 | 1,164.25 |
| 2025-06-20 | 4,692 | 4,698 | 4,665 | 4,682 | 392,500 | 1,170.50 |
| 2025-06-19 | 4,731 | 4,737 | 4,681 | 4,692 | 263,600 | 1,173 |
| 2025-06-18 | 4,746 | 4,768 | 4,714 | 4,726 | 258,600 | 1,181.50 |
| 2025-06-17 | 4,791 | 4,818 | 4,742 | 4,757 | 276,900 | 1,189.25 |
| 2025-06-16 | 4,890 | 4,896 | 4,810 | 4,827 | 238,000 | 1,206.75 |
| 2025-06-13 | 4,920 | 4,939 | 4,876 | 4,894 | 137,600 | 1,223.50 |
| 2025-06-12 | 4,948 | 4,956 | 4,923 | 4,947 | 96,400 | 1,236.75 |
| 2025-06-11 | 4,938 | 4,966 | 4,933 | 4,958 | 125,700 | 1,239.50 |
| 2025-06-10 | 4,912 | 4,957 | 4,909 | 4,934 | 133,900 | 1,233.50 |
| 2025-06-09 | 4,910 | 4,915 | 4,880 | 4,900 | 74,100 | 1,225 |
| 2025-06-06 | 4,855 | 4,874 | 4,848 | 4,874 | 105,700 | 1,218.50 |
| 2025-06-05 | 4,880 | 4,895 | 4,835 | 4,857 | 128,700 | 1,214.25 |
| 2025-06-04 | 4,948 | 4,961 | 4,911 | 4,911 | 124,800 | 1,227.75 |
| 2025-06-03 | 4,913 | 4,966 | 4,895 | 4,950 | 112,300 | 1,237.50 |
| 2025-06-02 | 4,883 | 4,913 | 4,862 | 4,913 | 122,600 | 1,228.25 |
| 2025-05-30 | 4,890 | 4,927 | 4,860 | 4,898 | 137,900 | 1,224.50 |
| 2025-05-29 | 4,915 | 4,949 | 4,880 | 4,914 | 132,500 | 1,228.50 |
| 2025-05-28 | 4,900 | 4,945 | 4,891 | 4,911 | 167,900 | 1,227.75 |
| 2025-05-27 | 4,835 | 4,867 | 4,835 | 4,863 | 76,000 | 1,215.75 |
| 2025-05-26 | 4,844 | 4,873 | 4,831 | 4,833 | 102,700 | 1,208.25 |
| 2025-05-23 | 4,819 | 4,852 | 4,805 | 4,836 | 78,500 | 1,209 |
| 2025-05-22 | 4,770 | 4,849 | 4,754 | 4,820 | 153,500 | 1,205 |
| 2025-05-21 | 4,818 | 4,834 | 4,770 | 4,770 | 109,800 | 1,192.50 |
| 2025-05-20 | 4,805 | 4,821 | 4,774 | 4,800 | 226,300 | 1,200 |
| 2025-05-19 | 4,865 | 4,875 | 4,804 | 4,804 | 251,500 | 1,201 |
| 2025-05-16 | 4,880 | 4,920 | 4,871 | 4,916 | 148,200 | 1,229 |
| 2025-05-15 | 4,894 | 4,905 | 4,827 | 4,876 | 138,500 | 1,219 |
| 2025-05-14 | 4,952 | 4,998 | 4,911 | 4,929 | 152,700 | 1,232.25 |
| 2025-05-13 | 5,048 | 5,048 | 4,942 | 4,996 | 221,900 | 1,249 |
| 2025-05-12 | 5,092 | 5,156 | 4,922 | 4,988 | 460,500 | 1,247 |
| 2025-05-09 | 5,306 | 5,339 | 5,289 | 5,289 | 196,400 | 1,322.25 |
| 2025-05-08 | 5,232 | 5,282 | 5,214 | 5,278 | 167,800 | 1,319.50 |
| 2025-05-07 | 5,263 | 5,264 | 5,202 | 5,230 | 184,900 | 1,307.50 |
| 2025-05-02 | 5,164 | 5,200 | 5,137 | 5,199 | 204,500 | 1,299.75 |
| 2025-05-01 | 5,144 | 5,163 | 5,092 | 5,163 | 152,700 | 1,290.75 |
| 2025-04-30 | 5,115 | 5,144 | 5,102 | 5,121 | 118,300 | 1,280.25 |
| 2025-04-28 | 5,095 | 5,129 | 5,069 | 5,112 | 123,400 | 1,278 |
| 2025-04-25 | 5,099 | 5,130 | 5,067 | 5,069 | 115,900 | 1,267.25 |
| 2025-04-24 | 5,151 | 5,152 | 5,036 | 5,062 | 167,100 | 1,265.50 |
| 2025-04-23 | 5,182 | 5,182 | 5,128 | 5,144 | 130,100 | 1,286 |
| 2025-04-22 | 5,100 | 5,189 | 5,100 | 5,160 | 142,900 | 1,290 |
| 2025-04-21 | 5,100 | 5,169 | 5,064 | 5,150 | 148,500 | 1,287.50 |
| 2025-04-18 | 4,951 | 5,077 | 4,951 | 5,073 | 163,000 | 1,268.25 |
| 2025-04-17 | 4,917 | 4,940 | 4,906 | 4,928 | 121,000 | 1,232 |
| 2025-04-16 | 4,892 | 4,938 | 4,880 | 4,929 | 103,000 | 1,232.25 |
| 2025-04-15 | 4,900 | 4,907 | 4,856 | 4,856 | 112,500 | 1,214 |
| 2025-04-14 | 4,886 | 4,890 | 4,826 | 4,872 | 110,000 | 1,218 |
| 2025-04-11 | 4,730 | 4,833 | 4,688 | 4,816 | 144,200 | 1,204 |
| 2025-04-10 | 4,805 | 4,859 | 4,739 | 4,834 | 172,300 | 1,208.50 |
| 2025-04-09 | 4,693 | 4,707 | 4,633 | 4,675 | 130,700 | 1,168.75 |
| 2025-04-08 | 4,670 | 4,733 | 4,644 | 4,711 | 147,400 | 1,177.75 |
| 2025-04-07 | 4,500 | 4,678 | 4,439 | 4,595 | 258,300 | 1,148.75 |
| 2025-04-04 | 4,630 | 4,750 | 4,626 | 4,727 | 198,800 | 1,181.75 |
| 2025-04-03 | 4,604 | 4,676 | 4,589 | 4,676 | 252,500 | 1,169 |
| 2025-04-02 | 4,736 | 4,753 | 4,682 | 4,697 | 184,500 | 1,174.25 |
| 2025-04-01 | 4,793 | 4,801 | 4,760 | 4,766 | 102,100 | 1,191.50 |
| 2025-03-31 | 4,830 | 4,835 | 4,762 | 4,773 | 164,500 | 1,193.25 |
| 2025-03-28 | 4,880 | 4,903 | 4,852 | 4,865 | 137,800 | 1,216.25 |
| 2025-03-27 | 4,837 | 4,912 | 4,830 | 4,912 | 141,000 | 1,228 |
| 2025-03-26 | 4,877 | 4,884 | 4,851 | 4,875 | 141,500 | 1,218.75 |
| 2025-03-25 | 4,840 | 4,865 | 4,817 | 4,848 | 211,600 | 1,212 |
| 2025-03-24 | 4,964 | 4,964 | 4,832 | 4,853 | 140,000 | 1,213.25 |
| 2025-03-21 | 4,924 | 4,968 | 4,919 | 4,968 | 171,500 | 1,242 |
| 2025-03-19 | 4,900 | 4,947 | 4,899 | 4,919 | 73,300 | 1,229.75 |
| 2025-03-18 | 4,930 | 4,950 | 4,909 | 4,909 | 144,600 | 1,227.25 |
| 2025-03-17 | 4,826 | 4,909 | 4,826 | 4,891 | 172,900 | 1,222.75 |
| 2025-03-14 | 4,830 | 4,853 | 4,816 | 4,826 | 128,200 | 1,206.50 |
| 2025-03-13 | 4,832 | 4,853 | 4,807 | 4,807 | 118,200 | 1,201.75 |
| 2025-03-12 | 4,822 | 4,868 | 4,822 | 4,846 | 125,900 | 1,211.50 |
| 2025-03-11 | 4,820 | 4,840 | 4,777 | 4,822 | 150,400 | 1,205.50 |
| 2025-03-10 | 4,811 | 4,841 | 4,795 | 4,829 | 128,500 | 1,207.25 |
| 2025-03-07 | 4,770 | 4,821 | 4,730 | 4,799 | 134,000 | 1,199.75 |
| 2025-03-06 | 4,775 | 4,797 | 4,750 | 4,773 | 114,200 | 1,193.25 |
| 2025-03-05 | 4,762 | 4,799 | 4,747 | 4,775 | 124,800 | 1,193.75 |
| 2025-03-04 | 4,779 | 4,779 | 4,715 | 4,735 | 110,000 | 1,183.75 |
| 2025-03-03 | 4,720 | 4,795 | 4,720 | 4,784 | 142,800 | 1,196 |
| 2025-02-28 | 4,760 | 4,776 | 4,690 | 4,692 | 172,700 | 1,173 |
| 2025-02-27 | 4,765 | 4,792 | 4,757 | 4,775 | 128,600 | 1,193.75 |
| 2025-02-26 | 4,735 | 4,739 | 4,690 | 4,724 | 149,100 | 1,181 |
| 2025-02-25 | 4,670 | 4,731 | 4,655 | 4,716 | 183,900 | 1,179 |
| 2025-02-21 | 4,740 | 4,760 | 4,678 | 4,707 | 201,200 | 1,176.75 |
| 2025-02-20 | 4,838 | 4,860 | 4,767 | 4,767 | 182,700 | 1,191.75 |
| 2025-02-19 | 4,843 | 4,918 | 4,843 | 4,897 | 131,400 | 1,224.25 |
| 2025-02-18 | 4,845 | 4,873 | 4,830 | 4,845 | 147,000 | 1,211.25 |
| 2025-02-17 | 4,991 | 5,010 | 4,820 | 4,826 | 292,000 | 1,206.50 |
| 2025-02-14 | 5,006 | 5,018 | 4,979 | 5,000 | 106,600 | 1,250 |
| 2025-02-13 | 5,085 | 5,093 | 5,006 | 5,006 | 130,500 | 1,251.50 |
| 2025-02-12 | 5,095 | 5,095 | 4,949 | 5,016 | 260,300 | 1,254 |
| 2025-02-10 | 5,051 | 5,109 | 5,018 | 5,084 | 163,400 | 1,271 |
| 2025-02-07 | 5,018 | 5,079 | 5,009 | 5,029 | 127,800 | 1,257.25 |
| 2025-02-06 | 4,950 | 4,995 | 4,936 | 4,995 | 110,200 | 1,248.75 |
| 2025-02-05 | 4,942 | 4,954 | 4,910 | 4,930 | 111,700 | 1,232.50 |
| 2025-02-04 | 5,009 | 5,012 | 4,916 | 4,916 | 152,800 | 1,229 |
| 2025-02-03 | 5,045 | 5,050 | 4,972 | 4,984 | 134,200 | 1,246 |
| 2025-01-31 | 5,037 | 5,054 | 4,993 | 5,035 | 119,300 | 1,258.75 |
| 2025-01-30 | 5,000 | 5,036 | 4,988 | 5,030 | 129,500 | 1,257.50 |
| 2025-01-29 | 5,013 | 5,029 | 4,991 | 4,991 | 81,900 | 1,247.75 |
| 2025-01-28 | 4,992 | 5,009 | 4,980 | 4,990 | 102,100 | 1,247.50 |
| 2025-01-27 | 4,992 | 5,018 | 4,965 | 5,005 | 122,100 | 1,251.25 |
| 2025-01-24 | 4,948 | 4,988 | 4,941 | 4,963 | 94,400 | 1,240.75 |
| 2025-01-23 | 4,905 | 4,944 | 4,900 | 4,931 | 83,700 | 1,232.75 |
| 2025-01-22 | 4,913 | 4,921 | 4,892 | 4,910 | 114,300 | 1,227.50 |
| 2025-01-21 | 4,928 | 4,931 | 4,875 | 4,903 | 72,400 | 1,225.75 |
| 2025-01-20 | 4,897 | 4,914 | 4,890 | 4,900 | 109,700 | 1,225 |
| 2025-01-17 | 4,906 | 4,907 | 4,868 | 4,893 | 128,200 | 1,223.25 |
| 2025-01-16 | 4,906 | 4,928 | 4,894 | 4,909 | 126,200 | 1,227.25 |
| 2025-01-15 | 4,932 | 4,949 | 4,913 | 4,925 | 100,600 | 1,231.25 |
| 2025-01-14 | 4,971 | 4,988 | 4,901 | 4,927 | 220,400 | 1,231.75 |
| 2025-01-10 | 5,009 | 5,019 | 4,961 | 4,993 | 138,200 | 1,248.25 |
| 2025-01-09 | 5,050 | 5,050 | 4,995 | 5,019 | 155,700 | 1,254.75 |
| 2025-01-08 | 5,093 | 5,099 | 5,053 | 5,058 | 124,800 | 1,264.50 |
| 2025-01-07 | 5,102 | 5,134 | 5,067 | 5,093 | 162,800 | 1,273.25 |
| 2025-01-06 | 5,200 | 5,218 | 5,117 | 5,117 | 147,800 | 1,279.25 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-26]1株→2株