2282 日本ハム(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 | 6,700 | 6,727 | 6,644 | 6,710 | 389,200 | 6,710 |
| 2025-12-11 | 6,742 | 6,766 | 6,665 | 6,704 | 365,100 | 6,704 |
| 2025-12-10 | 6,737 | 6,741 | 6,677 | 6,719 | 352,200 | 6,719 |
| 2025-12-09 | 6,690 | 6,714 | 6,634 | 6,637 | 317,000 | 6,637 |
| 2025-12-08 | 6,695 | 6,742 | 6,656 | 6,676 | 319,800 | 6,676 |
| 2025-12-05 | 6,765 | 6,782 | 6,672 | 6,672 | 415,200 | 6,672 |
| 2025-12-04 | 6,801 | 6,840 | 6,735 | 6,737 | 535,500 | 6,737 |
| 2025-12-03 | 6,866 | 6,921 | 6,830 | 6,863 | 276,800 | 6,863 |
| 2025-12-02 | 6,880 | 6,936 | 6,811 | 6,935 | 314,200 | 6,935 |
| 2025-12-01 | 6,922 | 6,956 | 6,840 | 6,881 | 571,200 | 6,881 |
| 2025-11-28 | 6,956 | 7,005 | 6,906 | 6,906 | 383,200 | 6,906 |
| 2025-11-27 | 7,035 | 7,063 | 6,935 | 6,935 | 362,400 | 6,935 |
| 2025-11-26 | 6,942 | 7,060 | 6,921 | 7,060 | 398,800 | 7,060 |
| 2025-11-25 | 6,958 | 6,990 | 6,884 | 6,942 | 430,200 | 6,942 |
| 2025-11-21 | 7,000 | 7,020 | 6,928 | 6,939 | 569,000 | 6,939 |
| 2025-11-20 | 6,912 | 6,978 | 6,873 | 6,879 | 462,100 | 6,879 |
| 2025-11-19 | 6,899 | 7,035 | 6,882 | 6,958 | 770,100 | 6,958 |
| 2025-11-18 | 6,789 | 6,868 | 6,742 | 6,835 | 561,300 | 6,835 |
| 2025-11-17 | 6,739 | 6,799 | 6,727 | 6,727 | 459,200 | 6,727 |
| 2025-11-14 | 6,703 | 6,780 | 6,638 | 6,779 | 570,800 | 6,779 |
| 2025-11-13 | 6,587 | 6,650 | 6,570 | 6,650 | 386,400 | 6,650 |
| 2025-11-12 | 6,580 | 6,645 | 6,529 | 6,557 | 369,000 | 6,557 |
| 2025-11-11 | 6,500 | 6,523 | 6,422 | 6,522 | 383,900 | 6,522 |
| 2025-11-10 | 6,590 | 6,610 | 6,510 | 6,549 | 514,700 | 6,549 |
| 2025-11-07 | 6,528 | 6,580 | 6,428 | 6,572 | 633,200 | 6,572 |
| 2025-11-06 | 6,393 | 6,577 | 6,390 | 6,428 | 1,075,500 | 6,428 |
| 2025-11-05 | 6,293 | 6,494 | 6,099 | 6,437 | 2,645,800 | 6,437 |
| 2025-11-04 | 5,675 | 5,774 | 5,662 | 5,693 | 866,400 | 5,693 |
| 2025-10-31 | 5,723 | 5,744 | 5,674 | 5,680 | 399,300 | 5,680 |
| 2025-10-30 | 5,569 | 5,689 | 5,547 | 5,689 | 988,600 | 5,689 |
| 2025-10-29 | 5,721 | 5,779 | 5,609 | 5,609 | 356,600 | 5,609 |
| 2025-10-28 | 5,776 | 5,796 | 5,736 | 5,746 | 340,400 | 5,746 |
| 2025-10-27 | 5,783 | 5,824 | 5,777 | 5,778 | 330,800 | 5,778 |
| 2025-10-24 | 5,777 | 5,799 | 5,743 | 5,781 | 331,800 | 5,781 |
| 2025-10-23 | 5,780 | 5,820 | 5,751 | 5,774 | 350,600 | 5,774 |
| 2025-10-22 | 5,681 | 5,803 | 5,680 | 5,744 | 401,600 | 5,744 |
| 2025-10-21 | 5,743 | 5,765 | 5,700 | 5,700 | 313,200 | 5,700 |
| 2025-10-20 | 5,775 | 5,800 | 5,734 | 5,743 | 357,200 | 5,743 |
| 2025-10-17 | 5,651 | 5,704 | 5,630 | 5,681 | 398,300 | 5,681 |
| 2025-10-16 | 5,770 | 5,788 | 5,670 | 5,673 | 368,100 | 5,673 |
| 2025-10-15 | 5,782 | 5,819 | 5,753 | 5,778 | 347,400 | 5,778 |
| 2025-10-14 | 5,724 | 5,800 | 5,681 | 5,745 | 484,600 | 5,745 |
| 2025-10-10 | 5,837 | 5,862 | 5,775 | 5,824 | 529,600 | 5,824 |
| 2025-10-09 | 5,961 | 5,963 | 5,825 | 5,830 | 437,000 | 5,830 |
| 2025-10-08 | 6,035 | 6,067 | 5,987 | 5,987 | 370,000 | 5,987 |
| 2025-10-07 | 5,936 | 6,023 | 5,907 | 5,981 | 532,700 | 5,981 |
| 2025-10-06 | 5,950 | 5,998 | 5,928 | 5,936 | 508,500 | 5,936 |
| 2025-10-03 | 5,886 | 5,944 | 5,863 | 5,864 | 397,800 | 5,864 |
| 2025-10-02 | 5,950 | 5,988 | 5,901 | 5,956 | 497,200 | 5,956 |
| 2025-10-01 | 5,866 | 5,931 | 5,849 | 5,921 | 581,300 | 5,921 |
| 2025-09-30 | 5,840 | 5,865 | 5,810 | 5,864 | 376,000 | 5,864 |
| 2025-09-29 | 5,881 | 5,933 | 5,845 | 5,869 | 463,000 | 5,869 |
| 2025-09-26 | 5,833 | 5,945 | 5,813 | 5,945 | 640,300 | 5,945 |
| 2025-09-25 | 5,874 | 5,874 | 5,804 | 5,810 | 396,300 | 5,810 |
| 2025-09-24 | 5,895 | 5,912 | 5,787 | 5,787 | 418,700 | 5,787 |
| 2025-09-22 | 5,794 | 5,835 | 5,771 | 5,804 | 352,200 | 5,804 |
| 2025-09-19 | 5,845 | 5,870 | 5,797 | 5,798 | 647,500 | 5,798 |
| 2025-09-18 | 5,863 | 5,878 | 5,806 | 5,846 | 433,900 | 5,846 |
| 2025-09-17 | 5,835 | 5,879 | 5,785 | 5,785 | 287,200 | 5,785 |
| 2025-09-16 | 5,803 | 5,839 | 5,748 | 5,808 | 543,100 | 5,808 |
| 2025-09-12 | 5,914 | 5,914 | 5,817 | 5,839 | 673,200 | 5,839 |
| 2025-09-11 | 5,863 | 5,917 | 5,818 | 5,868 | 420,400 | 5,868 |
| 2025-09-10 | 5,850 | 5,877 | 5,818 | 5,874 | 490,000 | 5,874 |
| 2025-09-09 | 5,800 | 5,840 | 5,759 | 5,781 | 383,400 | 5,781 |
| 2025-09-08 | 5,795 | 5,839 | 5,769 | 5,793 | 443,100 | 5,793 |
| 2025-09-05 | 5,768 | 5,798 | 5,731 | 5,749 | 404,000 | 5,749 |
| 2025-09-04 | 5,743 | 5,798 | 5,721 | 5,798 | 368,400 | 5,798 |
| 2025-09-03 | 5,685 | 5,760 | 5,668 | 5,734 | 469,200 | 5,734 |
| 2025-09-02 | 5,634 | 5,681 | 5,602 | 5,675 | 369,200 | 5,675 |
| 2025-09-01 | 5,553 | 5,679 | 5,552 | 5,634 | 381,600 | 5,634 |
| 2025-08-29 | 5,609 | 5,642 | 5,547 | 5,565 | 386,800 | 5,565 |
| 2025-08-28 | 5,630 | 5,670 | 5,591 | 5,654 | 857,800 | 5,654 |
| 2025-08-27 | 5,610 | 5,630 | 5,583 | 5,591 | 407,300 | 5,591 |
| 2025-08-26 | 5,642 | 5,655 | 5,589 | 5,611 | 431,300 | 5,611 |
| 2025-08-25 | 5,663 | 5,674 | 5,611 | 5,637 | 391,800 | 5,637 |
| 2025-08-22 | 5,626 | 5,690 | 5,616 | 5,669 | 348,800 | 5,669 |
| 2025-08-21 | 5,700 | 5,712 | 5,605 | 5,626 | 391,300 | 5,626 |
| 2025-08-20 | 5,600 | 5,750 | 5,570 | 5,682 | 858,700 | 5,682 |
| 2025-08-19 | 5,500 | 5,565 | 5,493 | 5,555 | 318,800 | 5,555 |
| 2025-08-18 | 5,475 | 5,560 | 5,475 | 5,498 | 371,500 | 5,498 |
| 2025-08-15 | 5,453 | 5,475 | 5,400 | 5,473 | 351,700 | 5,473 |
| 2025-08-14 | 5,456 | 5,505 | 5,453 | 5,466 | 408,500 | 5,466 |
| 2025-08-13 | 5,474 | 5,474 | 5,415 | 5,456 | 494,600 | 5,456 |
| 2025-08-12 | 5,440 | 5,536 | 5,431 | 5,485 | 607,000 | 5,485 |
| 2025-08-08 | 5,345 | 5,464 | 5,328 | 5,452 | 774,500 | 5,452 |
| 2025-08-07 | 5,300 | 5,342 | 5,284 | 5,324 | 777,600 | 5,324 |
| 2025-08-06 | 5,249 | 5,323 | 5,221 | 5,291 | 837,500 | 5,291 |
| 2025-08-05 | 5,133 | 5,280 | 5,117 | 5,249 | 1,114,500 | 5,249 |
| 2025-08-04 | 5,005 | 5,202 | 5,000 | 5,133 | 1,413,900 | 5,133 |
| 2025-08-01 | 5,127 | 5,166 | 5,111 | 5,137 | 687,100 | 5,137 |
| 2025-07-31 | 5,053 | 5,110 | 5,026 | 5,098 | 957,900 | 5,098 |
| 2025-07-30 | 4,956 | 5,023 | 4,943 | 5,023 | 552,100 | 5,023 |
| 2025-07-29 | 4,979 | 5,003 | 4,955 | 4,961 | 634,300 | 4,961 |
| 2025-07-28 | 4,960 | 5,021 | 4,951 | 4,979 | 678,700 | 4,979 |
| 2025-07-25 | 4,950 | 4,968 | 4,930 | 4,934 | 456,600 | 4,934 |
| 2025-07-24 | 4,940 | 4,963 | 4,917 | 4,917 | 536,800 | 4,917 |
| 2025-07-23 | 4,887 | 4,963 | 4,868 | 4,930 | 936,500 | 4,930 |
| 2025-07-22 | 4,909 | 4,983 | 4,857 | 4,872 | 2,109,800 | 4,872 |
| 2025-07-18 | 4,915 | 4,953 | 4,903 | 4,949 | 1,041,100 | 4,949 |
| 2025-07-17 | 4,925 | 4,926 | 4,861 | 4,893 | 844,200 | 4,893 |
| 2025-07-16 | 4,830 | 4,902 | 4,783 | 4,885 | 3,472,300 | 4,885 |
| 2025-07-15 | 4,869 | 4,987 | 4,856 | 4,958 | 1,255,000 | 4,958 |
| 2025-07-14 | 4,890 | 4,913 | 4,866 | 4,870 | 589,000 | 4,870 |
| 2025-07-11 | 4,908 | 4,923 | 4,881 | 4,891 | 432,800 | 4,891 |
| 2025-07-10 | 4,947 | 4,948 | 4,870 | 4,876 | 484,600 | 4,876 |
| 2025-07-09 | 4,892 | 4,928 | 4,883 | 4,922 | 409,600 | 4,922 |
| 2025-07-08 | 5,001 | 5,019 | 4,895 | 4,897 | 625,400 | 4,897 |
| 2025-07-07 | 4,971 | 4,992 | 4,949 | 4,951 | 416,100 | 4,951 |
| 2025-07-04 | 4,926 | 4,979 | 4,911 | 4,957 | 694,900 | 4,957 |
| 2025-07-03 | 4,961 | 4,973 | 4,902 | 4,916 | 1,366,500 | 4,916 |
| 2025-07-02 | 5,020 | 5,177 | 5,007 | 5,161 | 749,700 | 5,161 |
| 2025-07-01 | 5,021 | 5,049 | 4,973 | 5,001 | 414,600 | 5,001 |
| 2025-06-30 | 5,003 | 5,013 | 4,979 | 4,992 | 430,100 | 4,992 |
| 2025-06-27 | 4,983 | 4,991 | 4,951 | 4,955 | 348,400 | 4,955 |
| 2025-06-26 | 4,938 | 4,985 | 4,938 | 4,978 | 373,400 | 4,978 |
| 2025-06-25 | 4,932 | 4,965 | 4,902 | 4,950 | 365,300 | 4,950 |
| 2025-06-24 | 4,980 | 4,992 | 4,948 | 4,978 | 300,500 | 4,978 |
| 2025-06-23 | 4,984 | 4,990 | 4,946 | 4,957 | 269,200 | 4,957 |
| 2025-06-20 | 5,088 | 5,088 | 4,994 | 4,994 | 538,200 | 4,994 |
| 2025-06-19 | 5,093 | 5,099 | 5,021 | 5,040 | 219,800 | 5,040 |
| 2025-06-18 | 5,076 | 5,107 | 5,066 | 5,071 | 271,500 | 5,071 |
| 2025-06-17 | 5,080 | 5,113 | 5,075 | 5,095 | 218,600 | 5,095 |
| 2025-06-16 | 5,091 | 5,143 | 5,079 | 5,125 | 408,800 | 5,125 |
| 2025-06-13 | 5,042 | 5,052 | 4,993 | 5,026 | 447,800 | 5,026 |
| 2025-06-12 | 5,064 | 5,090 | 4,999 | 5,030 | 367,100 | 5,030 |
| 2025-06-11 | 5,061 | 5,092 | 5,060 | 5,083 | 207,000 | 5,083 |
| 2025-06-10 | 5,100 | 5,104 | 5,060 | 5,069 | 331,200 | 5,069 |
| 2025-06-09 | 5,062 | 5,085 | 5,042 | 5,063 | 312,000 | 5,063 |
| 2025-06-06 | 5,065 | 5,094 | 5,033 | 5,054 | 289,000 | 5,054 |
| 2025-06-05 | 5,102 | 5,125 | 5,062 | 5,065 | 295,200 | 5,065 |
| 2025-06-04 | 5,081 | 5,156 | 5,081 | 5,110 | 390,900 | 5,110 |
| 2025-06-03 | 5,085 | 5,119 | 5,062 | 5,099 | 244,200 | 5,099 |
| 2025-06-02 | 5,050 | 5,093 | 5,045 | 5,085 | 270,500 | 5,085 |
| 2025-05-30 | 5,040 | 5,083 | 5,026 | 5,083 | 425,500 | 5,083 |
| 2025-05-29 | 5,035 | 5,059 | 5,024 | 5,050 | 294,100 | 5,050 |
| 2025-05-28 | 5,071 | 5,082 | 5,038 | 5,050 | 277,100 | 5,050 |
| 2025-05-27 | 5,038 | 5,056 | 5,027 | 5,041 | 288,800 | 5,041 |
| 2025-05-26 | 5,070 | 5,115 | 5,049 | 5,056 | 200,800 | 5,056 |
| 2025-05-23 | 5,076 | 5,091 | 5,049 | 5,059 | 339,400 | 5,059 |
| 2025-05-22 | 5,148 | 5,180 | 5,078 | 5,088 | 425,600 | 5,088 |
| 2025-05-21 | 5,190 | 5,206 | 5,166 | 5,173 | 398,500 | 5,173 |
| 2025-05-20 | 5,275 | 5,292 | 5,164 | 5,181 | 392,900 | 5,181 |
| 2025-05-19 | 5,240 | 5,349 | 5,222 | 5,324 | 441,100 | 5,324 |
| 2025-05-16 | 5,271 | 5,282 | 5,186 | 5,208 | 349,200 | 5,208 |
| 2025-05-15 | 5,125 | 5,250 | 5,122 | 5,213 | 447,600 | 5,213 |
| 2025-05-14 | 5,219 | 5,241 | 5,133 | 5,180 | 527,900 | 5,180 |
| 2025-05-13 | 5,308 | 5,321 | 5,206 | 5,285 | 824,500 | 5,285 |
| 2025-05-12 | 5,426 | 5,439 | 5,257 | 5,324 | 1,267,800 | 5,324 |
| 2025-05-09 | 5,504 | 5,522 | 5,439 | 5,504 | 653,400 | 5,504 |
| 2025-05-08 | 5,520 | 5,523 | 5,444 | 5,500 | 448,700 | 5,500 |
| 2025-05-07 | 5,468 | 5,530 | 5,458 | 5,499 | 480,200 | 5,499 |
| 2025-05-02 | 5,399 | 5,473 | 5,393 | 5,462 | 375,400 | 5,462 |
| 2025-05-01 | 5,395 | 5,460 | 5,374 | 5,427 | 399,200 | 5,427 |
| 2025-04-30 | 5,330 | 5,385 | 5,288 | 5,385 | 511,100 | 5,385 |
| 2025-04-28 | 5,270 | 5,357 | 5,256 | 5,357 | 409,300 | 5,357 |
| 2025-04-25 | 5,270 | 5,344 | 5,244 | 5,311 | 484,200 | 5,311 |
| 2025-04-24 | 5,452 | 5,453 | 5,312 | 5,335 | 510,500 | 5,335 |
| 2025-04-23 | 5,520 | 5,539 | 5,478 | 5,495 | 406,600 | 5,495 |
| 2025-04-22 | 5,450 | 5,529 | 5,428 | 5,497 | 442,200 | 5,497 |
| 2025-04-21 | 5,336 | 5,465 | 5,326 | 5,423 | 408,500 | 5,423 |
| 2025-04-18 | 5,300 | 5,330 | 5,270 | 5,330 | 218,600 | 5,330 |
| 2025-04-17 | 5,257 | 5,295 | 5,231 | 5,260 | 271,000 | 5,260 |
| 2025-04-16 | 5,232 | 5,268 | 5,212 | 5,247 | 308,700 | 5,247 |
| 2025-04-15 | 5,184 | 5,217 | 5,169 | 5,193 | 241,200 | 5,193 |
| 2025-04-14 | 5,130 | 5,234 | 5,128 | 5,178 | 467,500 | 5,178 |
| 2025-04-11 | 5,012 | 5,155 | 5,003 | 5,096 | 596,800 | 5,096 |
| 2025-04-10 | 5,098 | 5,171 | 5,000 | 5,171 | 671,500 | 5,171 |
| 2025-04-09 | 4,973 | 5,000 | 4,900 | 4,953 | 474,100 | 4,953 |
| 2025-04-08 | 4,865 | 5,043 | 4,830 | 5,022 | 496,100 | 5,022 |
| 2025-04-07 | 4,852 | 4,989 | 4,781 | 4,858 | 790,100 | 4,858 |
| 2025-04-04 | 5,080 | 5,153 | 5,066 | 5,103 | 635,700 | 5,103 |
| 2025-04-03 | 4,920 | 5,070 | 4,915 | 5,059 | 663,600 | 5,059 |
| 2025-04-02 | 5,056 | 5,071 | 4,990 | 5,020 | 374,600 | 5,020 |
| 2025-04-01 | 5,045 | 5,108 | 5,039 | 5,053 | 603,300 | 5,053 |
| 2025-03-31 | 4,912 | 5,040 | 4,910 | 5,012 | 665,200 | 5,012 |
| 2025-03-28 | 5,000 | 5,068 | 4,970 | 5,063 | 820,900 | 5,063 |
| 2025-03-27 | 5,101 | 5,124 | 5,078 | 5,111 | 624,800 | 5,111 |
| 2025-03-26 | 5,090 | 5,105 | 5,037 | 5,037 | 551,400 | 5,037 |
| 2025-03-25 | 5,070 | 5,110 | 5,056 | 5,097 | 450,400 | 5,097 |
| 2025-03-24 | 5,047 | 5,102 | 5,017 | 5,076 | 416,000 | 5,076 |
| 2025-03-21 | 4,951 | 5,017 | 4,951 | 5,017 | 906,300 | 5,017 |
| 2025-03-19 | 4,940 | 4,999 | 4,936 | 4,983 | 412,500 | 4,983 |
| 2025-03-18 | 4,899 | 4,960 | 4,890 | 4,942 | 467,100 | 4,942 |
| 2025-03-17 | 4,779 | 4,841 | 4,773 | 4,823 | 307,700 | 4,823 |
| 2025-03-14 | 4,744 | 4,807 | 4,743 | 4,771 | 458,700 | 4,771 |
| 2025-03-13 | 4,770 | 4,816 | 4,761 | 4,777 | 377,600 | 4,777 |
| 2025-03-12 | 4,668 | 4,785 | 4,655 | 4,764 | 418,000 | 4,764 |
| 2025-03-11 | 4,718 | 4,733 | 4,702 | 4,727 | 328,000 | 4,727 |
| 2025-03-10 | 4,777 | 4,777 | 4,720 | 4,724 | 258,200 | 4,724 |
| 2025-03-07 | 4,706 | 4,733 | 4,684 | 4,727 | 356,000 | 4,727 |
| 2025-03-06 | 4,685 | 4,718 | 4,676 | 4,700 | 343,000 | 4,700 |
| 2025-03-05 | 4,627 | 4,676 | 4,623 | 4,676 | 380,200 | 4,676 |
| 2025-03-04 | 4,635 | 4,677 | 4,609 | 4,657 | 438,800 | 4,657 |
| 2025-03-03 | 4,582 | 4,614 | 4,563 | 4,614 | 324,700 | 4,614 |
| 2025-02-28 | 4,568 | 4,594 | 4,531 | 4,542 | 529,800 | 4,542 |
| 2025-02-27 | 4,543 | 4,569 | 4,511 | 4,561 | 410,000 | 4,561 |
| 2025-02-26 | 4,514 | 4,543 | 4,500 | 4,538 | 477,300 | 4,538 |
| 2025-02-25 | 4,500 | 4,506 | 4,467 | 4,499 | 351,300 | 4,499 |
| 2025-02-21 | 4,493 | 4,512 | 4,468 | 4,481 | 364,600 | 4,481 |
| 2025-02-20 | 4,480 | 4,493 | 4,446 | 4,493 | 341,100 | 4,493 |
| 2025-02-19 | 4,459 | 4,503 | 4,449 | 4,475 | 348,200 | 4,475 |
| 2025-02-18 | 4,449 | 4,450 | 4,388 | 4,428 | 399,200 | 4,428 |
| 2025-02-17 | 4,503 | 4,519 | 4,445 | 4,449 | 460,800 | 4,449 |
| 2025-02-14 | 4,491 | 4,498 | 4,450 | 4,495 | 466,000 | 4,495 |
| 2025-02-13 | 4,462 | 4,481 | 4,438 | 4,481 | 517,500 | 4,481 |
| 2025-02-12 | 4,518 | 4,518 | 4,401 | 4,419 | 735,800 | 4,419 |
| 2025-02-10 | 4,450 | 4,494 | 4,433 | 4,494 | 336,600 | 4,494 |
| 2025-02-07 | 4,467 | 4,478 | 4,421 | 4,441 | 419,200 | 4,441 |
| 2025-02-06 | 4,431 | 4,477 | 4,430 | 4,465 | 530,400 | 4,465 |
| 2025-02-05 | 4,402 | 4,464 | 4,393 | 4,431 | 771,800 | 4,431 |
| 2025-02-04 | 4,520 | 4,533 | 4,435 | 4,440 | 1,236,200 | 4,440 |
| 2025-02-03 | 4,481 | 4,593 | 4,402 | 4,515 | 2,721,200 | 4,515 |
| 2025-01-31 | 5,061 | 5,129 | 5,022 | 5,071 | 573,200 | 5,071 |
| 2025-01-30 | 5,101 | 5,132 | 5,081 | 5,128 | 302,300 | 5,128 |
| 2025-01-29 | 5,050 | 5,096 | 5,040 | 5,074 | 294,500 | 5,074 |
| 2025-01-28 | 5,107 | 5,125 | 5,069 | 5,069 | 263,500 | 5,069 |
| 2025-01-27 | 5,056 | 5,080 | 5,020 | 5,058 | 343,000 | 5,058 |
| 2025-01-24 | 4,970 | 4,992 | 4,932 | 4,962 | 342,000 | 4,962 |
| 2025-01-23 | 4,849 | 4,942 | 4,835 | 4,921 | 422,000 | 4,921 |
| 2025-01-22 | 4,884 | 4,923 | 4,884 | 4,903 | 303,200 | 4,903 |
| 2025-01-21 | 4,910 | 4,922 | 4,867 | 4,899 | 264,000 | 4,899 |
| 2025-01-20 | 4,835 | 4,949 | 4,835 | 4,910 | 407,400 | 4,910 |
| 2025-01-17 | 4,840 | 4,882 | 4,840 | 4,846 | 406,900 | 4,846 |
| 2025-01-16 | 4,834 | 4,859 | 4,823 | 4,836 | 386,400 | 4,836 |
| 2025-01-15 | 4,876 | 4,885 | 4,840 | 4,847 | 320,500 | 4,847 |
| 2025-01-14 | 4,872 | 4,883 | 4,834 | 4,858 | 442,900 | 4,858 |
| 2025-01-10 | 4,928 | 4,942 | 4,871 | 4,875 | 464,600 | 4,875 |
| 2025-01-09 | 4,896 | 4,909 | 4,866 | 4,902 | 254,100 | 4,902 |
| 2025-01-08 | 4,978 | 4,978 | 4,897 | 4,897 | 351,000 | 4,897 |
| 2025-01-07 | 4,970 | 4,980 | 4,941 | 4,978 | 352,400 | 4,978 |
| 2025-01-06 | 5,023 | 5,070 | 4,932 | 4,964 | 500,600 | 4,964 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株