1944 (株)きんでん 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 | 6,867 | 6,911 | 6,793 | 6,793 | 357,100 | 6,793 |
| 2025-12-29 | 6,909 | 6,942 | 6,817 | 6,877 | 332,700 | 6,877 |
| 2025-12-26 | 6,894 | 6,907 | 6,843 | 6,867 | 297,400 | 6,867 |
| 2025-12-25 | 6,910 | 6,910 | 6,829 | 6,869 | 137,300 | 6,869 |
| 2025-12-24 | 6,920 | 6,985 | 6,843 | 6,862 | 276,100 | 6,862 |
| 2025-12-23 | 6,879 | 6,927 | 6,798 | 6,903 | 306,000 | 6,903 |
| 2025-12-22 | 6,900 | 6,940 | 6,869 | 6,880 | 412,000 | 6,880 |
| 2025-12-19 | 6,745 | 6,893 | 6,702 | 6,861 | 667,800 | 6,861 |
| 2025-12-18 | 6,604 | 6,674 | 6,585 | 6,611 | 291,900 | 6,611 |
| 2025-12-17 | 6,727 | 6,744 | 6,575 | 6,636 | 435,500 | 6,636 |
| 2025-12-16 | 6,945 | 6,945 | 6,731 | 6,731 | 443,700 | 6,731 |
| 2025-12-15 | 6,840 | 6,927 | 6,820 | 6,862 | 376,600 | 6,862 |
| 2025-12-12 | 6,769 | 6,903 | 6,700 | 6,891 | 534,000 | 6,891 |
| 2025-12-11 | 6,847 | 6,951 | 6,626 | 6,697 | 855,100 | 6,697 |
| 2025-12-10 | 6,697 | 6,747 | 6,604 | 6,747 | 628,700 | 6,747 |
| 2025-12-09 | 6,565 | 6,616 | 6,478 | 6,542 | 329,600 | 6,542 |
| 2025-12-08 | 6,494 | 6,577 | 6,467 | 6,533 | 348,700 | 6,533 |
| 2025-12-05 | 6,496 | 6,522 | 6,424 | 6,436 | 378,900 | 6,436 |
| 2025-12-04 | 6,481 | 6,528 | 6,424 | 6,480 | 444,000 | 6,480 |
| 2025-12-03 | 6,368 | 6,533 | 6,340 | 6,479 | 490,200 | 6,479 |
| 2025-12-02 | 6,364 | 6,421 | 6,280 | 6,350 | 356,400 | 6,350 |
| 2025-12-01 | 6,554 | 6,583 | 6,411 | 6,411 | 470,700 | 6,411 |
| 2025-11-28 | 6,412 | 6,524 | 6,343 | 6,484 | 433,700 | 6,484 |
| 2025-11-27 | 6,402 | 6,531 | 6,394 | 6,446 | 764,200 | 6,446 |
| 2025-11-26 | 6,250 | 6,391 | 6,227 | 6,391 | 573,100 | 6,391 |
| 2025-11-25 | 6,249 | 6,416 | 6,210 | 6,331 | 389,500 | 6,331 |
| 2025-11-21 | 6,261 | 6,372 | 6,257 | 6,349 | 399,400 | 6,349 |
| 2025-11-20 | 6,300 | 6,376 | 6,239 | 6,317 | 343,500 | 6,317 |
| 2025-11-19 | 6,201 | 6,256 | 6,145 | 6,189 | 450,400 | 6,189 |
| 2025-11-18 | 6,231 | 6,300 | 6,110 | 6,170 | 425,900 | 6,170 |
| 2025-11-17 | 6,185 | 6,323 | 6,159 | 6,311 | 438,100 | 6,311 |
| 2025-11-14 | 6,275 | 6,310 | 6,154 | 6,207 | 409,200 | 6,207 |
| 2025-11-13 | 6,197 | 6,445 | 6,195 | 6,388 | 524,800 | 6,388 |
| 2025-11-12 | 6,207 | 6,265 | 6,170 | 6,197 | 313,200 | 6,197 |
| 2025-11-11 | 6,255 | 6,288 | 6,155 | 6,203 | 405,000 | 6,203 |
| 2025-11-10 | 6,226 | 6,245 | 6,162 | 6,175 | 554,200 | 6,175 |
| 2025-11-07 | 6,223 | 6,267 | 6,185 | 6,237 | 406,200 | 6,237 |
| 2025-11-06 | 6,200 | 6,362 | 6,160 | 6,292 | 466,800 | 6,292 |
| 2025-11-05 | 6,190 | 6,222 | 6,000 | 6,164 | 852,100 | 6,164 |
| 2025-11-04 | 6,158 | 6,396 | 6,132 | 6,265 | 629,600 | 6,265 |
| 2025-10-31 | 6,077 | 6,194 | 6,059 | 6,178 | 755,600 | 6,178 |
| 2025-10-30 | 6,158 | 6,280 | 5,911 | 6,046 | 1,639,100 | 6,046 |
| 2025-10-29 | 5,998 | 6,158 | 5,967 | 6,158 | 1,475,800 | 6,158 |
| 2025-10-28 | 5,376 | 5,384 | 5,150 | 5,158 | 835,400 | 5,158 |
| 2025-10-27 | 5,290 | 5,390 | 5,290 | 5,361 | 476,100 | 5,361 |
| 2025-10-24 | 5,273 | 5,310 | 5,216 | 5,287 | 282,100 | 5,287 |
| 2025-10-23 | 5,150 | 5,280 | 5,150 | 5,264 | 257,000 | 5,264 |
| 2025-10-22 | 5,164 | 5,218 | 5,113 | 5,214 | 346,100 | 5,214 |
| 2025-10-21 | 5,117 | 5,193 | 5,059 | 5,132 | 274,100 | 5,132 |
| 2025-10-20 | 5,179 | 5,187 | 5,101 | 5,135 | 392,500 | 5,135 |
| 2025-10-17 | 5,120 | 5,190 | 5,075 | 5,106 | 502,100 | 5,106 |
| 2025-10-16 | 5,166 | 5,188 | 5,119 | 5,175 | 393,800 | 5,175 |
| 2025-10-15 | 5,105 | 5,144 | 5,087 | 5,128 | 347,700 | 5,128 |
| 2025-10-14 | 5,030 | 5,136 | 4,997 | 5,057 | 373,900 | 5,057 |
| 2025-10-10 | 5,110 | 5,122 | 5,051 | 5,076 | 488,000 | 5,076 |
| 2025-10-09 | 5,132 | 5,186 | 5,118 | 5,177 | 297,700 | 5,177 |
| 2025-10-08 | 5,134 | 5,282 | 5,128 | 5,155 | 335,300 | 5,155 |
| 2025-10-07 | 5,213 | 5,235 | 5,123 | 5,134 | 299,300 | 5,134 |
| 2025-10-06 | 5,151 | 5,279 | 5,092 | 5,230 | 556,400 | 5,230 |
| 2025-10-03 | 4,925 | 5,051 | 4,918 | 5,041 | 393,800 | 5,041 |
| 2025-10-02 | 5,005 | 5,038 | 4,894 | 4,930 | 558,400 | 4,930 |
| 2025-10-01 | 5,081 | 5,081 | 4,978 | 5,038 | 404,000 | 5,038 |
| 2025-09-30 | 5,103 | 5,119 | 5,029 | 5,061 | 407,600 | 5,061 |
| 2025-09-29 | 5,249 | 5,249 | 5,100 | 5,132 | 375,800 | 5,132 |
| 2025-09-26 | 5,189 | 5,269 | 5,166 | 5,253 | 523,300 | 5,253 |
| 2025-09-25 | 5,166 | 5,184 | 5,121 | 5,163 | 513,900 | 5,163 |
| 2025-09-24 | 5,025 | 5,181 | 5,014 | 5,157 | 616,600 | 5,157 |
| 2025-09-22 | 5,256 | 5,290 | 5,207 | 5,225 | 277,800 | 5,225 |
| 2025-09-19 | 5,223 | 5,297 | 5,210 | 5,256 | 503,800 | 5,256 |
| 2025-09-18 | 5,181 | 5,217 | 5,130 | 5,217 | 314,400 | 5,217 |
| 2025-09-17 | 5,270 | 5,292 | 5,177 | 5,181 | 419,800 | 5,181 |
| 2025-09-16 | 5,278 | 5,350 | 5,278 | 5,338 | 329,900 | 5,338 |
| 2025-09-12 | 5,383 | 5,390 | 5,270 | 5,270 | 403,500 | 5,270 |
| 2025-09-11 | 5,334 | 5,400 | 5,306 | 5,341 | 323,100 | 5,341 |
| 2025-09-10 | 5,238 | 5,336 | 5,231 | 5,288 | 350,500 | 5,288 |
| 2025-09-09 | 5,226 | 5,287 | 5,201 | 5,247 | 342,600 | 5,247 |
| 2025-09-08 | 5,230 | 5,270 | 5,190 | 5,243 | 394,200 | 5,243 |
| 2025-09-05 | 5,324 | 5,330 | 5,175 | 5,215 | 448,500 | 5,215 |
| 2025-09-04 | 5,248 | 5,312 | 5,238 | 5,285 | 350,300 | 5,285 |
| 2025-09-03 | 5,293 | 5,311 | 5,194 | 5,232 | 357,300 | 5,232 |
| 2025-09-02 | 5,317 | 5,348 | 5,204 | 5,265 | 304,000 | 5,265 |
| 2025-09-01 | 5,231 | 5,342 | 5,231 | 5,316 | 352,300 | 5,316 |
| 2025-08-29 | 5,235 | 5,287 | 5,197 | 5,272 | 423,500 | 5,272 |
| 2025-08-28 | 5,185 | 5,261 | 5,183 | 5,254 | 422,400 | 5,254 |
| 2025-08-27 | 5,168 | 5,239 | 5,166 | 5,206 | 367,000 | 5,206 |
| 2025-08-26 | 5,289 | 5,306 | 5,126 | 5,167 | 803,100 | 5,167 |
| 2025-08-25 | 5,337 | 5,393 | 5,261 | 5,261 | 427,500 | 5,261 |
| 2025-08-22 | 5,319 | 5,364 | 5,265 | 5,351 | 553,700 | 5,351 |
| 2025-08-21 | 5,270 | 5,279 | 5,218 | 5,279 | 367,700 | 5,279 |
| 2025-08-20 | 5,245 | 5,308 | 5,146 | 5,285 | 580,800 | 5,285 |
| 2025-08-19 | 5,244 | 5,293 | 5,165 | 5,287 | 763,300 | 5,287 |
| 2025-08-18 | 5,310 | 5,352 | 5,221 | 5,247 | 555,400 | 5,247 |
| 2025-08-15 | 5,357 | 5,360 | 5,283 | 5,350 | 489,600 | 5,350 |
| 2025-08-14 | 5,286 | 5,357 | 5,183 | 5,357 | 580,300 | 5,357 |
| 2025-08-13 | 5,313 | 5,370 | 5,257 | 5,322 | 705,600 | 5,322 |
| 2025-08-12 | 5,376 | 5,418 | 5,314 | 5,314 | 869,500 | 5,314 |
| 2025-08-08 | 5,227 | 5,312 | 5,205 | 5,282 | 704,800 | 5,282 |
| 2025-08-07 | 5,174 | 5,239 | 5,134 | 5,208 | 908,400 | 5,208 |
| 2025-08-06 | 4,950 | 5,138 | 4,937 | 5,120 | 968,400 | 5,120 |
| 2025-08-05 | 4,906 | 4,946 | 4,850 | 4,925 | 666,000 | 4,925 |
| 2025-08-04 | 4,794 | 4,936 | 4,747 | 4,891 | 741,100 | 4,891 |
| 2025-08-01 | 4,558 | 4,910 | 4,558 | 4,833 | 1,383,000 | 4,833 |
| 2025-07-31 | 4,740 | 4,809 | 4,734 | 4,768 | 667,700 | 4,768 |
| 2025-07-30 | 4,699 | 4,735 | 4,656 | 4,728 | 643,100 | 4,728 |
| 2025-07-29 | 4,657 | 4,710 | 4,641 | 4,685 | 564,000 | 4,685 |
| 2025-07-28 | 4,710 | 4,743 | 4,657 | 4,657 | 612,000 | 4,657 |
| 2025-07-25 | 4,680 | 4,686 | 4,632 | 4,667 | 539,300 | 4,667 |
| 2025-07-24 | 4,597 | 4,610 | 4,518 | 4,610 | 668,500 | 4,610 |
| 2025-07-23 | 4,607 | 4,635 | 4,553 | 4,588 | 637,600 | 4,588 |
| 2025-07-22 | 4,593 | 4,651 | 4,578 | 4,616 | 424,600 | 4,616 |
| 2025-07-18 | 4,557 | 4,570 | 4,530 | 4,554 | 338,300 | 4,554 |
| 2025-07-17 | 4,515 | 4,580 | 4,515 | 4,571 | 361,100 | 4,571 |
| 2025-07-16 | 4,459 | 4,526 | 4,445 | 4,511 | 342,900 | 4,511 |
| 2025-07-15 | 4,484 | 4,510 | 4,440 | 4,468 | 294,800 | 4,468 |
| 2025-07-14 | 4,436 | 4,492 | 4,408 | 4,465 | 324,700 | 4,465 |
| 2025-07-11 | 4,468 | 4,520 | 4,412 | 4,412 | 517,000 | 4,412 |
| 2025-07-10 | 4,497 | 4,520 | 4,458 | 4,468 | 517,600 | 4,468 |
| 2025-07-09 | 4,430 | 4,457 | 4,406 | 4,441 | 366,400 | 4,441 |
| 2025-07-08 | 4,397 | 4,430 | 4,382 | 4,415 | 466,100 | 4,415 |
| 2025-07-07 | 4,398 | 4,432 | 4,378 | 4,412 | 487,600 | 4,412 |
| 2025-07-04 | 4,311 | 4,372 | 4,304 | 4,368 | 398,200 | 4,368 |
| 2025-07-03 | 4,407 | 4,428 | 4,236 | 4,311 | 564,300 | 4,311 |
| 2025-07-02 | 4,388 | 4,474 | 4,370 | 4,388 | 782,500 | 4,388 |
| 2025-07-01 | 4,297 | 4,406 | 4,279 | 4,398 | 707,900 | 4,398 |
| 2025-06-30 | 4,196 | 4,265 | 4,187 | 4,241 | 433,900 | 4,241 |
| 2025-06-27 | 4,184 | 4,219 | 4,165 | 4,185 | 345,500 | 4,185 |
| 2025-06-26 | 4,200 | 4,215 | 4,151 | 4,201 | 409,600 | 4,201 |
| 2025-06-25 | 4,121 | 4,173 | 4,104 | 4,147 | 318,200 | 4,147 |
| 2025-06-24 | 4,186 | 4,189 | 4,133 | 4,170 | 282,800 | 4,170 |
| 2025-06-23 | 4,082 | 4,198 | 4,082 | 4,155 | 417,300 | 4,155 |
| 2025-06-20 | 4,069 | 4,115 | 4,063 | 4,065 | 677,200 | 4,065 |
| 2025-06-19 | 4,080 | 4,117 | 4,054 | 4,109 | 274,200 | 4,109 |
| 2025-06-18 | 4,053 | 4,094 | 4,033 | 4,033 | 215,000 | 4,033 |
| 2025-06-17 | 4,040 | 4,080 | 4,029 | 4,059 | 295,300 | 4,059 |
| 2025-06-16 | 4,008 | 4,069 | 3,993 | 4,047 | 414,000 | 4,047 |
| 2025-06-13 | 4,000 | 4,025 | 3,959 | 3,970 | 338,300 | 3,970 |
| 2025-06-12 | 3,922 | 3,977 | 3,892 | 3,960 | 270,800 | 3,960 |
| 2025-06-11 | 3,950 | 3,980 | 3,897 | 3,922 | 468,000 | 3,922 |
| 2025-06-10 | 3,950 | 3,990 | 3,936 | 3,946 | 292,300 | 3,946 |
| 2025-06-09 | 3,942 | 3,942 | 3,909 | 3,935 | 253,600 | 3,935 |
| 2025-06-06 | 3,900 | 3,965 | 3,898 | 3,942 | 364,900 | 3,942 |
| 2025-06-05 | 3,850 | 3,909 | 3,845 | 3,867 | 342,700 | 3,867 |
| 2025-06-04 | 3,835 | 3,876 | 3,804 | 3,866 | 260,000 | 3,866 |
| 2025-06-03 | 3,929 | 3,933 | 3,842 | 3,864 | 347,100 | 3,864 |
| 2025-06-02 | 3,932 | 3,956 | 3,922 | 3,929 | 370,300 | 3,929 |
| 2025-05-30 | 3,876 | 3,938 | 3,870 | 3,916 | 593,100 | 3,916 |
| 2025-05-29 | 3,850 | 3,927 | 3,845 | 3,912 | 406,100 | 3,912 |
| 2025-05-28 | 3,936 | 3,969 | 3,863 | 3,865 | 432,800 | 3,865 |
| 2025-05-27 | 3,853 | 3,893 | 3,847 | 3,872 | 352,500 | 3,872 |
| 2025-05-26 | 3,826 | 3,847 | 3,781 | 3,816 | 281,500 | 3,816 |
| 2025-05-23 | 3,748 | 3,810 | 3,746 | 3,784 | 279,400 | 3,784 |
| 2025-05-22 | 3,729 | 3,786 | 3,712 | 3,757 | 308,600 | 3,757 |
| 2025-05-21 | 3,801 | 3,823 | 3,750 | 3,750 | 246,800 | 3,750 |
| 2025-05-20 | 3,789 | 3,806 | 3,752 | 3,770 | 430,900 | 3,770 |
| 2025-05-19 | 3,726 | 3,790 | 3,711 | 3,768 | 383,700 | 3,768 |
| 2025-05-16 | 3,695 | 3,787 | 3,686 | 3,762 | 565,900 | 3,762 |
| 2025-05-15 | 3,685 | 3,698 | 3,638 | 3,685 | 461,400 | 3,685 |
| 2025-05-14 | 3,683 | 3,691 | 3,621 | 3,669 | 521,900 | 3,669 |
| 2025-05-13 | 3,766 | 3,786 | 3,666 | 3,683 | 518,300 | 3,683 |
| 2025-05-12 | 3,780 | 3,824 | 3,768 | 3,820 | 275,400 | 3,820 |
| 2025-05-09 | 3,843 | 3,850 | 3,781 | 3,781 | 372,500 | 3,781 |
| 2025-05-08 | 3,820 | 3,852 | 3,811 | 3,843 | 365,900 | 3,843 |
| 2025-05-07 | 3,778 | 3,870 | 3,774 | 3,830 | 530,700 | 3,830 |
| 2025-05-02 | 3,721 | 3,802 | 3,721 | 3,774 | 317,400 | 3,774 |
| 2025-05-01 | 3,712 | 3,771 | 3,704 | 3,740 | 437,300 | 3,740 |
| 2025-04-30 | 3,834 | 3,870 | 3,695 | 3,704 | 734,800 | 3,704 |
| 2025-04-28 | 3,780 | 3,961 | 3,695 | 3,848 | 1,796,700 | 3,848 |
| 2025-04-25 | 3,450 | 3,569 | 3,349 | 3,421 | 539,700 | 3,421 |
| 2025-04-24 | 3,505 | 3,545 | 3,469 | 3,495 | 257,600 | 3,495 |
| 2025-04-23 | 3,540 | 3,568 | 3,527 | 3,539 | 426,500 | 3,539 |
| 2025-04-22 | 3,506 | 3,534 | 3,497 | 3,530 | 295,700 | 3,530 |
| 2025-04-21 | 3,489 | 3,540 | 3,457 | 3,521 | 314,000 | 3,521 |
| 2025-04-18 | 3,399 | 3,485 | 3,363 | 3,478 | 262,700 | 3,478 |
| 2025-04-17 | 3,329 | 3,368 | 3,326 | 3,356 | 210,100 | 3,356 |
| 2025-04-16 | 3,300 | 3,335 | 3,300 | 3,328 | 176,200 | 3,328 |
| 2025-04-15 | 3,327 | 3,359 | 3,282 | 3,288 | 162,400 | 3,288 |
| 2025-04-14 | 3,330 | 3,368 | 3,318 | 3,333 | 187,400 | 3,333 |
| 2025-04-11 | 3,249 | 3,314 | 3,212 | 3,300 | 267,700 | 3,300 |
| 2025-04-10 | 3,269 | 3,310 | 3,223 | 3,302 | 341,200 | 3,302 |
| 2025-04-09 | 3,118 | 3,216 | 3,118 | 3,192 | 401,600 | 3,192 |
| 2025-04-08 | 3,179 | 3,211 | 3,128 | 3,146 | 398,000 | 3,146 |
| 2025-04-07 | 3,119 | 3,210 | 3,066 | 3,137 | 586,800 | 3,137 |
| 2025-04-04 | 3,306 | 3,331 | 3,225 | 3,259 | 470,100 | 3,259 |
| 2025-04-03 | 3,202 | 3,318 | 3,202 | 3,316 | 392,500 | 3,316 |
| 2025-04-02 | 3,343 | 3,350 | 3,297 | 3,297 | 315,000 | 3,297 |
| 2025-04-01 | 3,366 | 3,413 | 3,350 | 3,381 | 309,100 | 3,381 |
| 2025-03-31 | 3,380 | 3,386 | 3,350 | 3,350 | 423,900 | 3,350 |
| 2025-03-28 | 3,388 | 3,408 | 3,377 | 3,408 | 423,000 | 3,408 |
| 2025-03-27 | 3,395 | 3,436 | 3,383 | 3,430 | 318,000 | 3,430 |
| 2025-03-26 | 3,452 | 3,463 | 3,417 | 3,424 | 465,800 | 3,424 |
| 2025-03-25 | 3,410 | 3,441 | 3,396 | 3,410 | 310,800 | 3,410 |
| 2025-03-24 | 3,435 | 3,455 | 3,394 | 3,418 | 325,100 | 3,418 |
| 2025-03-21 | 3,472 | 3,515 | 3,465 | 3,470 | 528,500 | 3,470 |
| 2025-03-19 | 3,450 | 3,505 | 3,438 | 3,471 | 416,700 | 3,471 |
| 2025-03-18 | 3,450 | 3,479 | 3,443 | 3,456 | 494,500 | 3,456 |
| 2025-03-17 | 3,343 | 3,432 | 3,343 | 3,412 | 366,000 | 3,412 |
| 2025-03-14 | 3,287 | 3,354 | 3,273 | 3,328 | 461,900 | 3,328 |
| 2025-03-13 | 3,236 | 3,260 | 3,219 | 3,260 | 299,200 | 3,260 |
| 2025-03-12 | 3,167 | 3,247 | 3,151 | 3,238 | 363,300 | 3,238 |
| 2025-03-11 | 3,191 | 3,210 | 3,122 | 3,145 | 374,300 | 3,145 |
| 2025-03-10 | 3,275 | 3,287 | 3,221 | 3,221 | 270,300 | 3,221 |
| 2025-03-07 | 3,240 | 3,279 | 3,232 | 3,278 | 269,000 | 3,278 |
| 2025-03-06 | 3,276 | 3,288 | 3,260 | 3,275 | 293,900 | 3,275 |
| 2025-03-05 | 3,298 | 3,320 | 3,280 | 3,314 | 497,100 | 3,314 |
| 2025-03-04 | 3,250 | 3,272 | 3,230 | 3,249 | 359,600 | 3,249 |
| 2025-03-03 | 3,190 | 3,244 | 3,170 | 3,227 | 219,800 | 3,227 |
| 2025-02-28 | 3,160 | 3,172 | 3,131 | 3,160 | 388,400 | 3,160 |
| 2025-02-27 | 3,178 | 3,186 | 3,137 | 3,169 | 405,900 | 3,169 |
| 2025-02-26 | 3,188 | 3,194 | 3,117 | 3,186 | 858,300 | 3,186 |
| 2025-02-25 | 3,220 | 3,242 | 3,172 | 3,188 | 527,600 | 3,188 |
| 2025-02-21 | 3,235 | 3,256 | 3,220 | 3,220 | 284,200 | 3,220 |
| 2025-02-20 | 3,242 | 3,266 | 3,213 | 3,239 | 440,500 | 3,239 |
| 2025-02-19 | 3,235 | 3,258 | 3,234 | 3,243 | 357,700 | 3,243 |
| 2025-02-18 | 3,229 | 3,256 | 3,223 | 3,235 | 270,100 | 3,235 |
| 2025-02-17 | 3,246 | 3,256 | 3,213 | 3,218 | 218,200 | 3,218 |
| 2025-02-14 | 3,247 | 3,260 | 3,228 | 3,249 | 288,500 | 3,249 |
| 2025-02-13 | 3,246 | 3,273 | 3,235 | 3,245 | 357,500 | 3,245 |
| 2025-02-12 | 3,201 | 3,224 | 3,164 | 3,195 | 310,000 | 3,195 |
| 2025-02-10 | 3,231 | 3,259 | 3,208 | 3,214 | 262,300 | 3,214 |
| 2025-02-07 | 3,229 | 3,266 | 3,198 | 3,227 | 344,800 | 3,227 |
| 2025-02-06 | 3,229 | 3,259 | 3,192 | 3,200 | 416,800 | 3,200 |
| 2025-02-05 | 3,210 | 3,252 | 3,171 | 3,225 | 704,100 | 3,225 |
| 2025-02-04 | 3,292 | 3,312 | 3,141 | 3,169 | 837,700 | 3,169 |
| 2025-02-03 | 3,184 | 3,276 | 3,134 | 3,275 | 1,199,500 | 3,275 |
| 2025-01-31 | 3,095 | 3,223 | 3,074 | 3,182 | 1,051,400 | 3,182 |
| 2025-01-30 | 3,052 | 3,094 | 3,029 | 3,083 | 732,200 | 3,083 |
| 2025-01-29 | 2,990 | 3,064 | 2,984 | 3,049 | 639,300 | 3,049 |
| 2025-01-28 | 3,000 | 3,020 | 2,951.5 | 2,976 | 647,400 | 2,976 |
| 2025-01-27 | 3,045 | 3,070 | 3,027 | 3,060 | 414,700 | 3,060 |
| 2025-01-24 | 3,034 | 3,042 | 3,002 | 3,010 | 394,100 | 3,010 |
| 2025-01-23 | 3,029 | 3,053 | 3,020 | 3,031 | 334,700 | 3,031 |
| 2025-01-22 | 3,021 | 3,055 | 3,012 | 3,030 | 366,900 | 3,030 |
| 2025-01-21 | 3,029 | 3,029 | 2,984.5 | 3,019 | 348,700 | 3,019 |
| 2025-01-20 | 3,000 | 3,041 | 2,996 | 3,000 | 342,300 | 3,000 |
| 2025-01-17 | 3,000 | 3,003 | 2,949.5 | 2,991 | 309,600 | 2,991 |
| 2025-01-16 | 3,000 | 3,004 | 2,955 | 2,983.5 | 541,700 | 2,983.50 |
| 2025-01-15 | 2,980 | 2,984 | 2,941 | 2,982.5 | 422,000 | 2,982.50 |
| 2025-01-14 | 3,033 | 3,046 | 2,933.5 | 2,970 | 605,600 | 2,970 |
| 2025-01-10 | 3,060 | 3,094 | 3,044 | 3,083 | 577,100 | 3,083 |
| 2025-01-09 | 3,100 | 3,119 | 3,053 | 3,094 | 656,000 | 3,094 |
| 2025-01-08 | 3,022 | 3,095 | 3,020 | 3,092 | 631,700 | 3,092 |
| 2025-01-07 | 3,010 | 3,064 | 3,006 | 3,052 | 538,300 | 3,052 |
| 2025-01-06 | 3,038 | 3,061 | 2,999.5 | 2,999.5 | 537,700 | 2,999.50 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株