1969 高砂熱学工業(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 | 4,484 | 4,624 | 4,450 | 4,624 | 458,200 | 4,624 |
| 2025-12-11 | 4,564 | 4,564 | 4,408 | 4,414 | 517,700 | 4,414 |
| 2025-12-10 | 4,524 | 4,588 | 4,493 | 4,534 | 343,200 | 4,534 |
| 2025-12-09 | 4,541 | 4,564 | 4,471 | 4,498 | 308,700 | 4,498 |
| 2025-12-08 | 4,498 | 4,586 | 4,465 | 4,533 | 379,300 | 4,533 |
| 2025-12-05 | 4,386 | 4,491 | 4,374 | 4,448 | 449,600 | 4,448 |
| 2025-12-04 | 4,347 | 4,404 | 4,337 | 4,380 | 435,700 | 4,380 |
| 2025-12-03 | 4,400 | 4,426 | 4,256 | 4,319 | 729,700 | 4,319 |
| 2025-12-02 | 4,422 | 4,424 | 4,336 | 4,363 | 356,500 | 4,363 |
| 2025-12-01 | 4,561 | 4,574 | 4,397 | 4,428 | 575,700 | 4,428 |
| 2025-11-28 | 4,573 | 4,600 | 4,518 | 4,542 | 337,400 | 4,542 |
| 2025-11-27 | 4,425 | 4,622 | 4,406 | 4,552 | 604,100 | 4,552 |
| 2025-11-26 | 4,400 | 4,423 | 4,352 | 4,386 | 294,500 | 4,386 |
| 2025-11-25 | 4,396 | 4,424 | 4,323 | 4,366 | 306,100 | 4,366 |
| 2025-11-21 | 4,332 | 4,401 | 4,330 | 4,395 | 482,900 | 4,395 |
| 2025-11-20 | 4,440 | 4,462 | 4,376 | 4,392 | 453,000 | 4,392 |
| 2025-11-19 | 4,238 | 4,362 | 4,174 | 4,320 | 655,900 | 4,320 |
| 2025-11-18 | 4,492 | 4,500 | 4,236 | 4,245 | 696,600 | 4,245 |
| 2025-11-17 | 4,490 | 4,575 | 4,371 | 4,550 | 755,500 | 4,550 |
| 2025-11-14 | 4,750 | 4,861 | 4,558 | 4,560 | 1,480,600 | 4,560 |
| 2025-11-13 | 4,745 | 4,846 | 4,725 | 4,791 | 638,000 | 4,791 |
| 2025-11-12 | 4,652 | 4,703 | 4,619 | 4,703 | 495,000 | 4,703 |
| 2025-11-11 | 4,620 | 4,646 | 4,540 | 4,634 | 431,900 | 4,634 |
| 2025-11-10 | 4,641 | 4,643 | 4,572 | 4,614 | 280,100 | 4,614 |
| 2025-11-07 | 4,505 | 4,637 | 4,500 | 4,617 | 442,900 | 4,617 |
| 2025-11-06 | 4,515 | 4,592 | 4,500 | 4,572 | 490,300 | 4,572 |
| 2025-11-05 | 4,537 | 4,566 | 4,308 | 4,515 | 534,400 | 4,515 |
| 2025-11-04 | 4,610 | 4,620 | 4,546 | 4,572 | 536,300 | 4,572 |
| 2025-10-31 | 4,675 | 4,685 | 4,560 | 4,576 | 638,400 | 4,576 |
| 2025-10-30 | 4,646 | 4,701 | 4,603 | 4,651 | 1,528,900 | 4,651 |
| 2025-10-29 | 4,656 | 4,744 | 4,510 | 4,588 | 1,497,700 | 4,588 |
| 2025-10-28 | 4,465 | 4,467 | 4,266 | 4,276 | 648,000 | 4,276 |
| 2025-10-27 | 4,385 | 4,482 | 4,365 | 4,455 | 519,900 | 4,455 |
| 2025-10-24 | 4,335 | 4,341 | 4,274 | 4,315 | 336,900 | 4,315 |
| 2025-10-23 | 4,210 | 4,323 | 4,205 | 4,293 | 386,600 | 4,293 |
| 2025-10-22 | 4,234 | 4,286 | 4,224 | 4,256 | 641,200 | 4,256 |
| 2025-10-21 | 4,230 | 4,288 | 4,156 | 4,189 | 641,400 | 4,189 |
| 2025-10-20 | 4,217 | 4,257 | 4,172 | 4,208 | 755,400 | 4,208 |
| 2025-10-17 | 4,071 | 4,165 | 4,053 | 4,150 | 692,300 | 4,150 |
| 2025-10-16 | 4,215 | 4,225 | 4,053 | 4,070 | 519,400 | 4,070 |
| 2025-10-15 | 4,068 | 4,183 | 4,055 | 4,171 | 334,200 | 4,171 |
| 2025-10-14 | 4,040 | 4,134 | 4,015 | 4,034 | 427,700 | 4,034 |
| 2025-10-10 | 4,087 | 4,144 | 4,066 | 4,110 | 529,000 | 4,110 |
| 2025-10-09 | 4,183 | 4,231 | 4,167 | 4,192 | 433,700 | 4,192 |
| 2025-10-08 | 4,203 | 4,388 | 4,200 | 4,230 | 518,900 | 4,230 |
| 2025-10-07 | 4,337 | 4,350 | 4,235 | 4,273 | 749,000 | 4,273 |
| 2025-10-06 | 4,129 | 4,380 | 4,110 | 4,319 | 1,535,500 | 4,319 |
| 2025-10-03 | 3,985 | 4,037 | 3,955 | 3,989 | 372,600 | 3,989 |
| 2025-10-02 | 4,063 | 4,095 | 3,975 | 3,987 | 531,000 | 3,987 |
| 2025-10-01 | 4,117 | 4,136 | 4,019 | 4,079 | 568,000 | 4,079 |
| 2025-09-30 | 4,095 | 4,142 | 4,028 | 4,117 | 674,800 | 4,117 |
| 2025-09-29 | 4,220 | 4,231 | 4,089 | 4,126 | 500,100 | 4,126 |
| 2025-09-26 | 8,605 | 8,607 | 8,471 | 8,520 | 299,000 | 4,260 |
| 2025-09-25 | 8,447 | 8,479 | 8,373 | 8,470 | 176,100 | 4,235 |
| 2025-09-24 | 8,497 | 8,539 | 8,405 | 8,468 | 292,600 | 4,234 |
| 2025-09-22 | 8,596 | 8,647 | 8,451 | 8,496 | 289,000 | 4,248 |
| 2025-09-19 | 8,422 | 8,615 | 8,390 | 8,572 | 435,800 | 4,286 |
| 2025-09-18 | 8,360 | 8,422 | 8,233 | 8,422 | 268,700 | 4,211 |
| 2025-09-17 | 8,538 | 8,538 | 8,361 | 8,376 | 253,900 | 4,188 |
| 2025-09-16 | 8,598 | 8,648 | 8,472 | 8,572 | 373,800 | 4,286 |
| 2025-09-12 | 8,805 | 8,805 | 8,547 | 8,580 | 547,700 | 4,290 |
| 2025-09-11 | 8,904 | 8,950 | 8,721 | 8,784 | 342,600 | 4,392 |
| 2025-09-10 | 8,968 | 9,041 | 8,820 | 8,892 | 213,100 | 4,446 |
| 2025-09-09 | 8,895 | 8,935 | 8,806 | 8,910 | 248,600 | 4,455 |
| 2025-09-08 | 8,839 | 8,877 | 8,721 | 8,835 | 239,000 | 4,417.50 |
| 2025-09-05 | 8,900 | 8,900 | 8,766 | 8,840 | 216,900 | 4,420 |
| 2025-09-04 | 8,795 | 8,864 | 8,766 | 8,837 | 377,200 | 4,418.50 |
| 2025-09-03 | 8,924 | 8,982 | 8,710 | 8,795 | 291,700 | 4,397.50 |
| 2025-09-02 | 9,065 | 9,082 | 8,795 | 8,917 | 303,400 | 4,458.50 |
| 2025-09-01 | 8,900 | 9,167 | 8,866 | 9,002 | 269,600 | 4,501 |
| 2025-08-29 | 8,880 | 9,050 | 8,847 | 8,973 | 499,300 | 4,486.50 |
| 2025-08-28 | 8,630 | 8,878 | 8,610 | 8,845 | 456,500 | 4,422.50 |
| 2025-08-27 | 8,746 | 8,854 | 8,595 | 8,632 | 546,500 | 4,316 |
| 2025-08-26 | 8,482 | 8,523 | 8,371 | 8,446 | 341,700 | 4,223 |
| 2025-08-25 | 8,623 | 8,649 | 8,418 | 8,444 | 275,900 | 4,222 |
| 2025-08-22 | 8,539 | 8,616 | 8,492 | 8,587 | 200,200 | 4,293.50 |
| 2025-08-21 | 8,510 | 8,536 | 8,338 | 8,478 | 356,100 | 4,239 |
| 2025-08-20 | 8,505 | 8,541 | 8,297 | 8,519 | 466,300 | 4,259.50 |
| 2025-08-19 | 8,596 | 8,678 | 8,494 | 8,523 | 346,700 | 4,261.50 |
| 2025-08-18 | 8,695 | 8,740 | 8,590 | 8,622 | 286,200 | 4,311 |
| 2025-08-15 | 8,835 | 8,843 | 8,690 | 8,700 | 316,500 | 4,350 |
| 2025-08-14 | 8,795 | 8,850 | 8,660 | 8,804 | 315,900 | 4,402 |
| 2025-08-13 | 8,863 | 8,951 | 8,675 | 8,853 | 433,500 | 4,426.50 |
| 2025-08-12 | 8,550 | 8,876 | 8,510 | 8,799 | 871,800 | 4,399.50 |
| 2025-08-08 | 7,959 | 8,611 | 7,930 | 8,490 | 1,205,300 | 4,245 |
| 2025-08-07 | 7,920 | 8,021 | 7,781 | 7,924 | 315,200 | 3,962 |
| 2025-08-06 | 7,732 | 7,933 | 7,732 | 7,920 | 293,200 | 3,960 |
| 2025-08-05 | 7,600 | 7,732 | 7,550 | 7,719 | 342,800 | 3,859.50 |
| 2025-08-04 | 7,385 | 7,568 | 7,322 | 7,568 | 206,200 | 3,784 |
| 2025-08-01 | 7,370 | 7,549 | 7,256 | 7,500 | 287,300 | 3,750 |
| 2025-07-31 | 7,359 | 7,439 | 7,333 | 7,376 | 178,000 | 3,688 |
| 2025-07-30 | 7,382 | 7,420 | 7,289 | 7,327 | 185,700 | 3,663.50 |
| 2025-07-29 | 7,282 | 7,382 | 7,206 | 7,340 | 193,100 | 3,670 |
| 2025-07-28 | 7,425 | 7,469 | 7,333 | 7,354 | 241,300 | 3,677 |
| 2025-07-25 | 7,289 | 7,431 | 7,217 | 7,431 | 270,600 | 3,715.50 |
| 2025-07-24 | 7,210 | 7,273 | 7,151 | 7,207 | 344,200 | 3,603.50 |
| 2025-07-23 | 7,500 | 7,532 | 7,157 | 7,197 | 425,100 | 3,598.50 |
| 2025-07-22 | 7,460 | 7,575 | 7,427 | 7,505 | 185,500 | 3,752.50 |
| 2025-07-18 | 7,403 | 7,509 | 7,391 | 7,487 | 223,500 | 3,743.50 |
| 2025-07-17 | 7,300 | 7,419 | 7,300 | 7,395 | 253,500 | 3,697.50 |
| 2025-07-16 | 7,278 | 7,368 | 7,229 | 7,315 | 214,000 | 3,657.50 |
| 2025-07-15 | 7,371 | 7,385 | 7,196 | 7,266 | 280,100 | 3,633 |
| 2025-07-14 | 7,209 | 7,291 | 7,130 | 7,260 | 234,100 | 3,630 |
| 2025-07-11 | 7,218 | 7,333 | 7,114 | 7,137 | 267,500 | 3,568.50 |
| 2025-07-10 | 7,268 | 7,294 | 7,139 | 7,179 | 347,700 | 3,589.50 |
| 2025-07-09 | 7,140 | 7,248 | 7,110 | 7,211 | 244,100 | 3,605.50 |
| 2025-07-08 | 7,094 | 7,182 | 7,024 | 7,156 | 207,500 | 3,578 |
| 2025-07-07 | 7,029 | 7,080 | 6,993 | 7,062 | 163,100 | 3,531 |
| 2025-07-04 | 7,030 | 7,050 | 6,943 | 6,998 | 138,500 | 3,499 |
| 2025-07-03 | 7,203 | 7,215 | 6,802 | 6,956 | 346,200 | 3,478 |
| 2025-07-02 | 7,129 | 7,264 | 7,123 | 7,168 | 212,400 | 3,584 |
| 2025-07-01 | 7,080 | 7,221 | 7,054 | 7,178 | 202,200 | 3,589 |
| 2025-06-30 | 7,005 | 7,119 | 6,996 | 7,087 | 229,500 | 3,543.50 |
| 2025-06-27 | 6,920 | 6,980 | 6,863 | 6,918 | 229,600 | 3,459 |
| 2025-06-26 | 6,779 | 6,957 | 6,779 | 6,919 | 189,400 | 3,459.50 |
| 2025-06-25 | 6,918 | 6,963 | 6,764 | 6,800 | 186,300 | 3,400 |
| 2025-06-24 | 6,988 | 6,988 | 6,839 | 6,839 | 172,700 | 3,419.50 |
| 2025-06-23 | 6,850 | 7,067 | 6,850 | 6,927 | 215,000 | 3,463.50 |
| 2025-06-20 | 6,882 | 6,930 | 6,829 | 6,871 | 528,900 | 3,435.50 |
| 2025-06-19 | 6,899 | 6,939 | 6,838 | 6,939 | 180,000 | 3,469.50 |
| 2025-06-18 | 6,780 | 6,883 | 6,780 | 6,819 | 158,400 | 3,409.50 |
| 2025-06-17 | 6,854 | 6,885 | 6,780 | 6,788 | 257,200 | 3,394 |
| 2025-06-16 | 6,719 | 6,940 | 6,705 | 6,881 | 341,100 | 3,440.50 |
| 2025-06-13 | 6,604 | 6,647 | 6,582 | 6,619 | 153,100 | 3,309.50 |
| 2025-06-12 | 6,578 | 6,639 | 6,546 | 6,611 | 159,100 | 3,305.50 |
| 2025-06-11 | 6,685 | 6,718 | 6,526 | 6,579 | 209,400 | 3,289.50 |
| 2025-06-10 | 6,687 | 6,788 | 6,668 | 6,686 | 204,300 | 3,343 |
| 2025-06-09 | 6,656 | 6,733 | 6,626 | 6,712 | 198,700 | 3,356 |
| 2025-06-06 | 6,613 | 6,693 | 6,601 | 6,656 | 252,100 | 3,328 |
| 2025-06-05 | 6,670 | 6,739 | 6,670 | 6,713 | 224,500 | 3,356.50 |
| 2025-06-04 | 6,650 | 6,713 | 6,640 | 6,650 | 160,900 | 3,325 |
| 2025-06-03 | 6,710 | 6,718 | 6,596 | 6,617 | 229,200 | 3,308.50 |
| 2025-06-02 | 6,573 | 6,672 | 6,569 | 6,670 | 235,800 | 3,335 |
| 2025-05-30 | 6,586 | 6,672 | 6,584 | 6,650 | 187,300 | 3,325 |
| 2025-05-29 | 6,594 | 6,699 | 6,580 | 6,628 | 234,100 | 3,314 |
| 2025-05-28 | 6,616 | 6,650 | 6,558 | 6,571 | 208,500 | 3,285.50 |
| 2025-05-27 | 6,599 | 6,680 | 6,554 | 6,591 | 212,000 | 3,295.50 |
| 2025-05-26 | 6,769 | 6,800 | 6,553 | 6,573 | 314,100 | 3,286.50 |
| 2025-05-23 | 6,326 | 6,595 | 6,323 | 6,569 | 444,700 | 3,284.50 |
| 2025-05-22 | 6,151 | 6,257 | 6,130 | 6,226 | 217,500 | 3,113 |
| 2025-05-21 | 6,298 | 6,310 | 6,175 | 6,195 | 204,700 | 3,097.50 |
| 2025-05-20 | 6,360 | 6,400 | 6,261 | 6,275 | 217,100 | 3,137.50 |
| 2025-05-19 | 6,302 | 6,389 | 6,284 | 6,342 | 184,600 | 3,171 |
| 2025-05-16 | 6,302 | 6,397 | 6,258 | 6,350 | 310,100 | 3,175 |
| 2025-05-15 | 6,300 | 6,373 | 6,239 | 6,288 | 349,800 | 3,144 |
| 2025-05-14 | 6,535 | 6,560 | 6,361 | 6,400 | 407,600 | 3,200 |
| 2025-05-13 | 6,631 | 6,660 | 6,315 | 6,545 | 714,700 | 3,272.50 |
| 2025-05-12 | 6,532 | 6,660 | 6,532 | 6,657 | 319,300 | 3,328.50 |
| 2025-05-09 | 6,555 | 6,583 | 6,504 | 6,532 | 318,100 | 3,266 |
| 2025-05-08 | 6,488 | 6,543 | 6,428 | 6,543 | 187,000 | 3,271.50 |
| 2025-05-07 | 6,431 | 6,493 | 6,413 | 6,462 | 243,800 | 3,231 |
| 2025-05-02 | 6,410 | 6,546 | 6,352 | 6,431 | 415,700 | 3,215.50 |
| 2025-05-01 | 6,290 | 6,419 | 6,255 | 6,394 | 296,900 | 3,197 |
| 2025-04-30 | 6,206 | 6,320 | 6,155 | 6,320 | 318,200 | 3,160 |
| 2025-04-28 | 5,866 | 6,290 | 5,857 | 6,194 | 521,700 | 3,097 |
| 2025-04-25 | 5,989 | 6,006 | 5,780 | 5,855 | 485,700 | 2,927.50 |
| 2025-04-24 | 5,958 | 5,980 | 5,795 | 5,807 | 218,000 | 2,903.50 |
| 2025-04-23 | 5,878 | 6,000 | 5,861 | 5,973 | 332,000 | 2,986.50 |
| 2025-04-22 | 5,767 | 5,837 | 5,748 | 5,778 | 225,300 | 2,889 |
| 2025-04-21 | 5,669 | 5,786 | 5,655 | 5,768 | 305,600 | 2,884 |
| 2025-04-18 | 5,472 | 5,727 | 5,472 | 5,719 | 391,900 | 2,859.50 |
| 2025-04-17 | 5,540 | 5,560 | 5,465 | 5,498 | 250,100 | 2,749 |
| 2025-04-16 | 5,560 | 5,622 | 5,545 | 5,605 | 213,900 | 2,802.50 |
| 2025-04-15 | 5,613 | 5,640 | 5,560 | 5,560 | 118,500 | 2,780 |
| 2025-04-14 | 5,613 | 5,637 | 5,569 | 5,576 | 166,000 | 2,788 |
| 2025-04-11 | 5,494 | 5,576 | 5,426 | 5,552 | 224,600 | 2,776 |
| 2025-04-10 | 5,500 | 5,552 | 5,374 | 5,514 | 291,400 | 2,757 |
| 2025-04-09 | 5,308 | 5,374 | 5,234 | 5,300 | 243,200 | 2,650 |
| 2025-04-08 | 5,142 | 5,400 | 5,142 | 5,323 | 321,600 | 2,661.50 |
| 2025-04-07 | 4,973 | 5,241 | 4,915 | 5,041 | 446,500 | 2,520.50 |
| 2025-04-04 | 5,516 | 5,560 | 5,243 | 5,357 | 477,000 | 2,678.50 |
| 2025-04-03 | 5,469 | 5,601 | 5,469 | 5,566 | 416,900 | 2,783 |
| 2025-04-02 | 5,600 | 5,626 | 5,561 | 5,600 | 250,700 | 2,800 |
| 2025-04-01 | 5,555 | 5,666 | 5,555 | 5,600 | 284,500 | 2,800 |
| 2025-03-31 | 5,573 | 5,598 | 5,468 | 5,552 | 284,900 | 2,776 |
| 2025-03-28 | 5,580 | 5,658 | 5,570 | 5,646 | 289,500 | 2,823 |
| 2025-03-27 | 5,743 | 5,762 | 5,669 | 5,733 | 278,800 | 2,866.50 |
| 2025-03-26 | 5,750 | 5,790 | 5,690 | 5,726 | 193,300 | 2,863 |
| 2025-03-25 | 5,754 | 5,767 | 5,679 | 5,746 | 169,600 | 2,873 |
| 2025-03-24 | 5,727 | 5,781 | 5,696 | 5,740 | 368,700 | 2,870 |
| 2025-03-21 | 5,845 | 5,896 | 5,717 | 5,721 | 436,100 | 2,860.50 |
| 2025-03-19 | 5,857 | 5,907 | 5,791 | 5,845 | 482,000 | 2,922.50 |
| 2025-03-18 | 5,697 | 5,881 | 5,690 | 5,857 | 649,900 | 2,928.50 |
| 2025-03-17 | 5,500 | 5,597 | 5,489 | 5,597 | 322,100 | 2,798.50 |
| 2025-03-14 | 5,430 | 5,463 | 5,374 | 5,420 | 261,600 | 2,710 |
| 2025-03-13 | 5,330 | 5,441 | 5,308 | 5,379 | 595,700 | 2,689.50 |
| 2025-03-12 | 5,129 | 5,355 | 5,107 | 5,338 | 408,900 | 2,669 |
| 2025-03-11 | 5,090 | 5,115 | 4,995 | 5,101 | 339,400 | 2,550.50 |
| 2025-03-10 | 5,281 | 5,297 | 5,092 | 5,125 | 511,100 | 2,562.50 |
| 2025-03-07 | 5,268 | 5,363 | 5,268 | 5,324 | 435,600 | 2,662 |
| 2025-03-06 | 5,330 | 5,444 | 5,291 | 5,368 | 723,200 | 2,684 |
| 2025-03-05 | 5,290 | 5,370 | 5,217 | 5,280 | 1,631,000 | 2,640 |
| 2025-03-04 | 5,296 | 5,316 | 5,153 | 5,278 | 470,300 | 2,639 |
| 2025-03-03 | 5,266 | 5,361 | 5,235 | 5,334 | 500,700 | 2,667 |
| 2025-02-28 | 5,313 | 5,365 | 5,223 | 5,223 | 1,034,500 | 2,611.50 |
| 2025-02-27 | 5,419 | 5,453 | 5,298 | 5,311 | 1,620,200 | 2,655.50 |
| 2025-02-26 | 5,450 | 5,450 | 5,313 | 5,384 | 1,076,800 | 2,692 |
| 2025-02-25 | 5,640 | 5,671 | 5,421 | 5,421 | 528,000 | 2,710.50 |
| 2025-02-21 | 5,511 | 5,699 | 5,511 | 5,655 | 396,300 | 2,827.50 |
| 2025-02-20 | 5,397 | 5,602 | 5,370 | 5,505 | 496,600 | 2,752.50 |
| 2025-02-19 | 5,471 | 5,514 | 5,400 | 5,435 | 265,900 | 2,717.50 |
| 2025-02-18 | 5,430 | 5,596 | 5,430 | 5,511 | 315,500 | 2,755.50 |
| 2025-02-17 | 5,470 | 5,477 | 5,379 | 5,400 | 314,400 | 2,700 |
| 2025-02-14 | 5,305 | 5,498 | 5,304 | 5,406 | 776,200 | 2,703 |
| 2025-02-13 | 6,131 | 6,249 | 5,506 | 5,605 | 841,400 | 2,802.50 |
| 2025-02-12 | 5,995 | 6,080 | 5,975 | 6,031 | 167,500 | 3,015.50 |
| 2025-02-10 | 5,929 | 5,979 | 5,853 | 5,923 | 158,700 | 2,961.50 |
| 2025-02-07 | 5,953 | 5,958 | 5,835 | 5,863 | 170,100 | 2,931.50 |
| 2025-02-06 | 5,965 | 6,015 | 5,933 | 5,938 | 93,900 | 2,969 |
| 2025-02-05 | 6,007 | 6,057 | 5,928 | 5,965 | 129,000 | 2,982.50 |
| 2025-02-04 | 6,167 | 6,180 | 5,959 | 5,962 | 190,100 | 2,981 |
| 2025-02-03 | 6,010 | 6,074 | 5,957 | 6,005 | 177,400 | 3,002.50 |
| 2025-01-31 | 5,900 | 6,105 | 5,888 | 6,063 | 213,400 | 3,031.50 |
| 2025-01-30 | 5,851 | 5,915 | 5,827 | 5,877 | 115,600 | 2,938.50 |
| 2025-01-29 | 5,775 | 5,894 | 5,734 | 5,848 | 268,400 | 2,924 |
| 2025-01-28 | 5,800 | 5,808 | 5,680 | 5,694 | 270,100 | 2,847 |
| 2025-01-27 | 6,022 | 6,036 | 5,850 | 5,888 | 151,900 | 2,944 |
| 2025-01-24 | 6,120 | 6,120 | 5,969 | 5,974 | 122,000 | 2,987 |
| 2025-01-23 | 6,085 | 6,132 | 6,021 | 6,058 | 123,900 | 3,029 |
| 2025-01-22 | 5,972 | 6,095 | 5,948 | 6,064 | 163,500 | 3,032 |
| 2025-01-21 | 6,037 | 6,044 | 5,929 | 5,960 | 126,700 | 2,980 |
| 2025-01-20 | 6,068 | 6,109 | 5,984 | 5,985 | 109,100 | 2,992.50 |
| 2025-01-17 | 6,040 | 6,098 | 5,938 | 6,071 | 151,300 | 3,035.50 |
| 2025-01-16 | 6,130 | 6,140 | 6,036 | 6,075 | 138,700 | 3,037.50 |
| 2025-01-15 | 6,144 | 6,169 | 6,080 | 6,100 | 136,600 | 3,050 |
| 2025-01-14 | 6,145 | 6,160 | 6,047 | 6,083 | 210,700 | 3,041.50 |
| 2025-01-10 | 6,200 | 6,288 | 6,166 | 6,179 | 135,600 | 3,089.50 |
| 2025-01-09 | 6,240 | 6,270 | 6,185 | 6,220 | 131,900 | 3,110 |
| 2025-01-08 | 6,200 | 6,244 | 6,150 | 6,214 | 178,300 | 3,107 |
| 2025-01-07 | 6,300 | 6,321 | 6,224 | 6,235 | 206,900 | 3,117.50 |
| 2025-01-06 | 6,354 | 6,398 | 6,231 | 6,289 | 219,000 | 3,144.50 |
分割・併合履歴 ： [2025-09-29]1株→2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.08株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株