2602 日清オイリオグループ(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 | 5,130 | 5,130 | 5,100 | 5,120 | 67,800 | 5,120 |
| 2025-12-11 | 5,120 | 5,130 | 5,070 | 5,090 | 72,700 | 5,090 |
| 2025-12-10 | 5,170 | 5,170 | 5,110 | 5,110 | 101,200 | 5,110 |
| 2025-12-09 | 5,120 | 5,140 | 5,070 | 5,130 | 79,600 | 5,130 |
| 2025-12-08 | 5,070 | 5,110 | 5,050 | 5,110 | 94,700 | 5,110 |
| 2025-12-05 | 5,130 | 5,140 | 5,040 | 5,040 | 123,900 | 5,040 |
| 2025-12-04 | 5,150 | 5,190 | 5,110 | 5,140 | 85,800 | 5,140 |
| 2025-12-03 | 5,170 | 5,190 | 5,130 | 5,150 | 108,400 | 5,150 |
| 2025-12-02 | 5,240 | 5,240 | 5,180 | 5,190 | 77,400 | 5,190 |
| 2025-12-01 | 5,320 | 5,330 | 5,210 | 5,230 | 79,300 | 5,230 |
| 2025-11-28 | 5,280 | 5,320 | 5,270 | 5,300 | 91,400 | 5,300 |
| 2025-11-27 | 5,240 | 5,250 | 5,220 | 5,240 | 61,800 | 5,240 |
| 2025-11-26 | 5,180 | 5,250 | 5,170 | 5,240 | 65,700 | 5,240 |
| 2025-11-25 | 5,210 | 5,210 | 5,170 | 5,180 | 61,100 | 5,180 |
| 2025-11-21 | 5,180 | 5,230 | 5,180 | 5,230 | 107,100 | 5,230 |
| 2025-11-20 | 5,160 | 5,200 | 5,120 | 5,120 | 82,500 | 5,120 |
| 2025-11-19 | 5,180 | 5,210 | 5,160 | 5,160 | 66,900 | 5,160 |
| 2025-11-18 | 5,230 | 5,240 | 5,150 | 5,180 | 70,900 | 5,180 |
| 2025-11-17 | 5,130 | 5,220 | 5,130 | 5,200 | 57,000 | 5,200 |
| 2025-11-14 | 5,110 | 5,140 | 5,110 | 5,130 | 37,900 | 5,130 |
| 2025-11-13 | 5,160 | 5,170 | 5,090 | 5,100 | 51,000 | 5,100 |
| 2025-11-12 | 5,100 | 5,170 | 5,100 | 5,140 | 62,300 | 5,140 |
| 2025-11-11 | 5,070 | 5,080 | 5,020 | 5,050 | 84,900 | 5,050 |
| 2025-11-10 | 5,040 | 5,080 | 5,020 | 5,070 | 120,700 | 5,070 |
| 2025-11-07 | 5,120 | 5,150 | 4,910 | 5,040 | 206,100 | 5,040 |
| 2025-11-06 | 5,090 | 5,140 | 5,080 | 5,120 | 96,000 | 5,120 |
| 2025-11-05 | 5,150 | 5,210 | 5,100 | 5,110 | 85,700 | 5,110 |
| 2025-11-04 | 5,100 | 5,210 | 5,090 | 5,130 | 101,900 | 5,130 |
| 2025-10-31 | 5,110 | 5,110 | 5,080 | 5,090 | 86,300 | 5,090 |
| 2025-10-30 | 5,010 | 5,100 | 5,010 | 5,080 | 113,600 | 5,080 |
| 2025-10-29 | 5,100 | 5,120 | 5,010 | 5,010 | 105,200 | 5,010 |
| 2025-10-28 | 5,240 | 5,240 | 5,130 | 5,130 | 98,100 | 5,130 |
| 2025-10-27 | 5,200 | 5,290 | 5,200 | 5,270 | 105,200 | 5,270 |
| 2025-10-24 | 5,220 | 5,250 | 5,200 | 5,200 | 76,800 | 5,200 |
| 2025-10-23 | 5,170 | 5,250 | 5,170 | 5,240 | 60,500 | 5,240 |
| 2025-10-22 | 5,130 | 5,170 | 5,120 | 5,160 | 56,900 | 5,160 |
| 2025-10-21 | 5,140 | 5,180 | 5,140 | 5,140 | 41,200 | 5,140 |
| 2025-10-20 | 5,160 | 5,170 | 5,130 | 5,140 | 43,500 | 5,140 |
| 2025-10-17 | 5,090 | 5,150 | 5,090 | 5,120 | 52,600 | 5,120 |
| 2025-10-16 | 5,130 | 5,150 | 5,090 | 5,090 | 59,300 | 5,090 |
| 2025-10-15 | 5,130 | 5,170 | 5,130 | 5,150 | 56,900 | 5,150 |
| 2025-10-14 | 5,050 | 5,130 | 5,050 | 5,120 | 80,300 | 5,120 |
| 2025-10-10 | 5,100 | 5,130 | 5,080 | 5,090 | 82,600 | 5,090 |
| 2025-10-09 | 5,120 | 5,160 | 5,110 | 5,120 | 74,000 | 5,120 |
| 2025-10-08 | 5,150 | 5,240 | 5,130 | 5,130 | 61,100 | 5,130 |
| 2025-10-07 | 5,120 | 5,190 | 5,120 | 5,150 | 52,500 | 5,150 |
| 2025-10-06 | 5,150 | 5,170 | 5,100 | 5,140 | 87,300 | 5,140 |
| 2025-10-03 | 5,060 | 5,120 | 5,060 | 5,080 | 80,800 | 5,080 |
| 2025-10-02 | 5,130 | 5,150 | 5,050 | 5,110 | 82,500 | 5,110 |
| 2025-10-01 | 5,180 | 5,180 | 5,100 | 5,130 | 93,900 | 5,130 |
| 2025-09-30 | 5,190 | 5,230 | 5,150 | 5,200 | 75,700 | 5,200 |
| 2025-09-29 | 5,270 | 5,280 | 5,200 | 5,200 | 59,800 | 5,200 |
| 2025-09-26 | 5,260 | 5,330 | 5,260 | 5,330 | 77,100 | 5,330 |
| 2025-09-25 | 5,270 | 5,280 | 5,250 | 5,260 | 48,900 | 5,260 |
| 2025-09-24 | 5,270 | 5,290 | 5,230 | 5,250 | 78,000 | 5,250 |
| 2025-09-22 | 5,300 | 5,330 | 5,270 | 5,270 | 58,200 | 5,270 |
| 2025-09-19 | 5,310 | 5,340 | 5,300 | 5,300 | 120,700 | 5,300 |
| 2025-09-18 | 5,330 | 5,340 | 5,280 | 5,310 | 57,400 | 5,310 |
| 2025-09-17 | 5,310 | 5,350 | 5,270 | 5,330 | 75,300 | 5,330 |
| 2025-09-16 | 5,290 | 5,310 | 5,260 | 5,280 | 57,600 | 5,280 |
| 2025-09-12 | 5,340 | 5,350 | 5,280 | 5,290 | 68,100 | 5,290 |
| 2025-09-11 | 5,300 | 5,350 | 5,280 | 5,340 | 57,400 | 5,340 |
| 2025-09-10 | 5,350 | 5,360 | 5,300 | 5,310 | 41,600 | 5,310 |
| 2025-09-09 | 5,390 | 5,410 | 5,340 | 5,350 | 91,900 | 5,350 |
| 2025-09-08 | 5,320 | 5,400 | 5,300 | 5,370 | 82,800 | 5,370 |
| 2025-09-05 | 5,290 | 5,350 | 5,280 | 5,310 | 61,100 | 5,310 |
| 2025-09-04 | 5,270 | 5,310 | 5,230 | 5,280 | 58,600 | 5,280 |
| 2025-09-03 | 5,230 | 5,270 | 5,230 | 5,270 | 73,800 | 5,270 |
| 2025-09-02 | 5,170 | 5,240 | 5,170 | 5,200 | 51,300 | 5,200 |
| 2025-09-01 | 5,180 | 5,230 | 5,130 | 5,160 | 52,600 | 5,160 |
| 2025-08-29 | 5,240 | 5,270 | 5,150 | 5,180 | 125,000 | 5,180 |
| 2025-08-28 | 5,210 | 5,270 | 5,190 | 5,240 | 80,500 | 5,240 |
| 2025-08-27 | 5,200 | 5,230 | 5,180 | 5,210 | 64,200 | 5,210 |
| 2025-08-26 | 5,150 | 5,190 | 5,130 | 5,180 | 97,700 | 5,180 |
| 2025-08-25 | 5,150 | 5,170 | 5,120 | 5,140 | 46,400 | 5,140 |
| 2025-08-22 | 5,180 | 5,200 | 5,150 | 5,150 | 45,700 | 5,150 |
| 2025-08-21 | 5,210 | 5,210 | 5,130 | 5,180 | 79,100 | 5,180 |
| 2025-08-20 | 5,120 | 5,200 | 5,100 | 5,170 | 128,700 | 5,170 |
| 2025-08-19 | 5,050 | 5,100 | 5,050 | 5,100 | 66,500 | 5,100 |
| 2025-08-18 | 5,000 | 5,080 | 5,000 | 5,050 | 89,000 | 5,050 |
| 2025-08-15 | 5,000 | 5,020 | 4,970 | 4,995 | 93,700 | 4,995 |
| 2025-08-14 | 5,050 | 5,060 | 4,990 | 5,010 | 105,200 | 5,010 |
| 2025-08-13 | 5,040 | 5,060 | 5,010 | 5,060 | 79,100 | 5,060 |
| 2025-08-12 | 5,060 | 5,090 | 5,030 | 5,030 | 105,500 | 5,030 |
| 2025-08-08 | 5,120 | 5,120 | 5,040 | 5,050 | 140,800 | 5,050 |
| 2025-08-07 | 5,240 | 5,270 | 4,980 | 5,110 | 210,100 | 5,110 |
| 2025-08-06 | 5,200 | 5,250 | 5,170 | 5,240 | 78,000 | 5,240 |
| 2025-08-05 | 5,180 | 5,240 | 5,160 | 5,200 | 46,600 | 5,200 |
| 2025-08-04 | 5,200 | 5,230 | 5,160 | 5,190 | 54,100 | 5,190 |
| 2025-08-01 | 5,160 | 5,250 | 5,160 | 5,230 | 80,000 | 5,230 |
| 2025-07-31 | 5,130 | 5,160 | 5,120 | 5,150 | 64,700 | 5,150 |
| 2025-07-30 | 5,100 | 5,130 | 5,070 | 5,120 | 42,400 | 5,120 |
| 2025-07-29 | 5,080 | 5,090 | 5,060 | 5,080 | 40,900 | 5,080 |
| 2025-07-28 | 5,090 | 5,130 | 5,090 | 5,110 | 45,000 | 5,110 |
| 2025-07-25 | 5,110 | 5,140 | 5,100 | 5,100 | 69,600 | 5,100 |
| 2025-07-24 | 5,040 | 5,110 | 5,040 | 5,080 | 93,500 | 5,080 |
| 2025-07-23 | 5,050 | 5,050 | 4,995 | 5,030 | 97,900 | 5,030 |
| 2025-07-22 | 5,020 | 5,050 | 5,000 | 5,030 | 43,700 | 5,030 |
| 2025-07-18 | 5,000 | 5,040 | 4,990 | 5,020 | 58,000 | 5,020 |
| 2025-07-17 | 4,990 | 5,000 | 4,955 | 5,000 | 62,100 | 5,000 |
| 2025-07-16 | 4,975 | 5,030 | 4,975 | 5,000 | 100,900 | 5,000 |
| 2025-07-15 | 4,905 | 5,000 | 4,905 | 4,975 | 110,000 | 4,975 |
| 2025-07-14 | 4,895 | 4,945 | 4,895 | 4,900 | 74,200 | 4,900 |
| 2025-07-11 | 4,920 | 4,950 | 4,885 | 4,890 | 59,000 | 4,890 |
| 2025-07-10 | 4,920 | 4,940 | 4,895 | 4,905 | 139,200 | 4,905 |
| 2025-07-09 | 4,935 | 4,980 | 4,925 | 4,940 | 92,900 | 4,940 |
| 2025-07-08 | 4,975 | 4,975 | 4,915 | 4,940 | 89,400 | 4,940 |
| 2025-07-07 | 4,960 | 4,985 | 4,945 | 4,960 | 40,300 | 4,960 |
| 2025-07-04 | 4,965 | 4,985 | 4,960 | 4,960 | 34,500 | 4,960 |
| 2025-07-03 | 4,955 | 4,975 | 4,930 | 4,965 | 65,900 | 4,965 |
| 2025-07-02 | 4,920 | 4,970 | 4,905 | 4,950 | 67,500 | 4,950 |
| 2025-07-01 | 4,885 | 4,940 | 4,885 | 4,895 | 55,900 | 4,895 |
| 2025-06-30 | 4,880 | 4,915 | 4,880 | 4,885 | 107,900 | 4,885 |
| 2025-06-27 | 4,850 | 4,855 | 4,820 | 4,850 | 59,600 | 4,850 |
| 2025-06-26 | 4,795 | 4,840 | 4,790 | 4,830 | 78,900 | 4,830 |
| 2025-06-25 | 4,835 | 4,835 | 4,760 | 4,815 | 153,800 | 4,815 |
| 2025-06-24 | 4,935 | 4,945 | 4,810 | 4,835 | 121,000 | 4,835 |
| 2025-06-23 | 4,990 | 4,990 | 4,915 | 4,925 | 119,500 | 4,925 |
| 2025-06-20 | 5,020 | 5,050 | 4,990 | 4,990 | 208,700 | 4,990 |
| 2025-06-19 | 5,060 | 5,080 | 5,000 | 5,020 | 124,900 | 5,020 |
| 2025-06-18 | 4,965 | 5,140 | 4,955 | 5,090 | 495,800 | 5,090 |
| 2025-06-17 | 4,720 | 4,735 | 4,685 | 4,690 | 60,900 | 4,690 |
| 2025-06-16 | 4,740 | 4,755 | 4,710 | 4,725 | 58,700 | 4,725 |
| 2025-06-13 | 4,715 | 4,730 | 4,695 | 4,705 | 66,600 | 4,705 |
| 2025-06-12 | 4,740 | 4,755 | 4,720 | 4,755 | 58,500 | 4,755 |
| 2025-06-11 | 4,715 | 4,775 | 4,715 | 4,755 | 85,900 | 4,755 |
| 2025-06-10 | 4,700 | 4,745 | 4,700 | 4,715 | 92,600 | 4,715 |
| 2025-06-09 | 4,700 | 4,710 | 4,670 | 4,670 | 60,900 | 4,670 |
| 2025-06-06 | 4,720 | 4,725 | 4,685 | 4,690 | 64,300 | 4,690 |
| 2025-06-05 | 4,735 | 4,740 | 4,700 | 4,720 | 60,700 | 4,720 |
| 2025-06-04 | 4,770 | 4,770 | 4,740 | 4,745 | 71,600 | 4,745 |
| 2025-06-03 | 4,780 | 4,780 | 4,755 | 4,770 | 77,000 | 4,770 |
| 2025-06-02 | 4,810 | 4,815 | 4,770 | 4,785 | 61,000 | 4,785 |
| 2025-05-30 | 4,785 | 4,850 | 4,775 | 4,835 | 123,100 | 4,835 |
| 2025-05-29 | 4,800 | 4,810 | 4,780 | 4,800 | 62,900 | 4,800 |
| 2025-05-28 | 4,775 | 4,805 | 4,760 | 4,795 | 71,400 | 4,795 |
| 2025-05-27 | 4,765 | 4,775 | 4,755 | 4,770 | 34,800 | 4,770 |
| 2025-05-26 | 4,790 | 4,790 | 4,750 | 4,755 | 60,800 | 4,755 |
| 2025-05-23 | 4,760 | 4,785 | 4,750 | 4,780 | 111,100 | 4,780 |
| 2025-05-22 | 4,790 | 4,805 | 4,740 | 4,775 | 139,200 | 4,775 |
| 2025-05-21 | 4,820 | 4,860 | 4,800 | 4,815 | 98,300 | 4,815 |
| 2025-05-20 | 4,845 | 4,860 | 4,790 | 4,790 | 93,300 | 4,790 |
| 2025-05-19 | 4,830 | 4,890 | 4,815 | 4,845 | 110,800 | 4,845 |
| 2025-05-16 | 4,805 | 4,820 | 4,750 | 4,805 | 126,900 | 4,805 |
| 2025-05-15 | 4,820 | 4,835 | 4,800 | 4,805 | 80,300 | 4,805 |
| 2025-05-14 | 4,865 | 4,880 | 4,765 | 4,860 | 121,900 | 4,860 |
| 2025-05-13 | 4,940 | 4,995 | 4,900 | 4,900 | 155,200 | 4,900 |
| 2025-05-12 | 5,030 | 5,040 | 4,870 | 4,890 | 208,300 | 4,890 |
| 2025-05-09 | 4,995 | 5,060 | 4,990 | 5,040 | 81,200 | 5,040 |
| 2025-05-08 | 5,000 | 5,020 | 4,965 | 5,000 | 70,000 | 5,000 |
| 2025-05-07 | 4,950 | 5,020 | 4,945 | 4,995 | 71,900 | 4,995 |
| 2025-05-02 | 4,960 | 4,980 | 4,900 | 4,950 | 54,900 | 4,950 |
| 2025-05-01 | 4,950 | 4,990 | 4,935 | 4,960 | 87,700 | 4,960 |
| 2025-04-30 | 4,935 | 4,945 | 4,900 | 4,925 | 59,000 | 4,925 |
| 2025-04-28 | 4,920 | 4,950 | 4,905 | 4,935 | 58,200 | 4,935 |
| 2025-04-25 | 4,905 | 4,960 | 4,900 | 4,920 | 53,300 | 4,920 |
| 2025-04-24 | 4,990 | 5,000 | 4,915 | 4,940 | 77,500 | 4,940 |
| 2025-04-23 | 5,010 | 5,040 | 4,980 | 5,030 | 99,200 | 5,030 |
| 2025-04-22 | 4,910 | 5,010 | 4,910 | 5,010 | 90,500 | 5,010 |
| 2025-04-21 | 4,910 | 4,950 | 4,905 | 4,930 | 60,100 | 4,930 |
| 2025-04-18 | 4,870 | 4,910 | 4,865 | 4,900 | 37,500 | 4,900 |
| 2025-04-17 | 4,850 | 4,890 | 4,850 | 4,870 | 60,600 | 4,870 |
| 2025-04-16 | 4,865 | 4,890 | 4,840 | 4,875 | 76,200 | 4,875 |
| 2025-04-15 | 4,865 | 4,895 | 4,830 | 4,830 | 59,300 | 4,830 |
| 2025-04-14 | 4,820 | 4,925 | 4,800 | 4,875 | 119,800 | 4,875 |
| 2025-04-11 | 4,710 | 4,760 | 4,640 | 4,750 | 97,200 | 4,750 |
| 2025-04-10 | 4,780 | 4,795 | 4,700 | 4,765 | 123,000 | 4,765 |
| 2025-04-09 | 4,630 | 4,680 | 4,570 | 4,650 | 99,500 | 4,650 |
| 2025-04-08 | 4,560 | 4,705 | 4,550 | 4,695 | 135,800 | 4,695 |
| 2025-04-07 | 4,415 | 4,550 | 4,305 | 4,470 | 232,600 | 4,470 |
| 2025-04-04 | 4,600 | 4,630 | 4,560 | 4,625 | 136,900 | 4,625 |
| 2025-04-03 | 4,640 | 4,705 | 4,625 | 4,705 | 123,600 | 4,705 |
| 2025-04-02 | 4,815 | 4,815 | 4,740 | 4,740 | 90,700 | 4,740 |
| 2025-04-01 | 4,850 | 4,885 | 4,820 | 4,845 | 80,400 | 4,845 |
| 2025-03-31 | 4,865 | 4,875 | 4,810 | 4,820 | 124,100 | 4,820 |
| 2025-03-28 | 4,950 | 4,970 | 4,915 | 4,935 | 141,400 | 4,935 |
| 2025-03-27 | 5,020 | 5,060 | 4,995 | 5,060 | 202,400 | 5,060 |
| 2025-03-26 | 4,980 | 5,040 | 4,955 | 5,000 | 155,100 | 5,000 |
| 2025-03-25 | 4,960 | 4,995 | 4,945 | 4,980 | 97,800 | 4,980 |
| 2025-03-24 | 4,955 | 4,965 | 4,910 | 4,955 | 155,700 | 4,955 |
| 2025-03-21 | 4,980 | 5,020 | 4,970 | 4,990 | 78,300 | 4,990 |
| 2025-03-19 | 4,945 | 5,010 | 4,945 | 5,000 | 57,300 | 5,000 |
| 2025-03-18 | 4,910 | 4,975 | 4,905 | 4,940 | 71,100 | 4,940 |
| 2025-03-17 | 4,900 | 4,900 | 4,865 | 4,885 | 81,900 | 4,885 |
| 2025-03-14 | 4,850 | 4,865 | 4,840 | 4,840 | 69,500 | 4,840 |
| 2025-03-13 | 4,850 | 4,875 | 4,830 | 4,850 | 71,200 | 4,850 |
| 2025-03-12 | 4,785 | 4,875 | 4,785 | 4,875 | 106,400 | 4,875 |
| 2025-03-11 | 4,800 | 4,810 | 4,775 | 4,810 | 98,300 | 4,810 |
| 2025-03-10 | 4,825 | 4,835 | 4,795 | 4,825 | 121,800 | 4,825 |
| 2025-03-07 | 4,830 | 4,840 | 4,795 | 4,815 | 95,000 | 4,815 |
| 2025-03-06 | 4,860 | 4,860 | 4,825 | 4,835 | 60,800 | 4,835 |
| 2025-03-05 | 4,825 | 4,845 | 4,820 | 4,830 | 46,700 | 4,830 |
| 2025-03-04 | 4,850 | 4,865 | 4,815 | 4,820 | 62,900 | 4,820 |
| 2025-03-03 | 4,820 | 4,840 | 4,815 | 4,840 | 52,500 | 4,840 |
| 2025-02-28 | 4,805 | 4,830 | 4,785 | 4,795 | 85,100 | 4,795 |
| 2025-02-27 | 4,750 | 4,800 | 4,745 | 4,800 | 85,700 | 4,800 |
| 2025-02-26 | 4,765 | 4,765 | 4,700 | 4,730 | 87,900 | 4,730 |
| 2025-02-25 | 4,755 | 4,755 | 4,725 | 4,750 | 76,400 | 4,750 |
| 2025-02-21 | 4,755 | 4,760 | 4,725 | 4,735 | 87,500 | 4,735 |
| 2025-02-20 | 4,800 | 4,810 | 4,740 | 4,755 | 112,400 | 4,755 |
| 2025-02-19 | 4,835 | 4,850 | 4,805 | 4,810 | 84,600 | 4,810 |
| 2025-02-18 | 4,820 | 4,840 | 4,795 | 4,835 | 70,600 | 4,835 |
| 2025-02-17 | 4,855 | 4,855 | 4,815 | 4,820 | 81,000 | 4,820 |
| 2025-02-14 | 4,860 | 4,870 | 4,835 | 4,860 | 62,500 | 4,860 |
| 2025-02-13 | 4,835 | 4,935 | 4,820 | 4,895 | 86,200 | 4,895 |
| 2025-02-12 | 4,985 | 4,985 | 4,770 | 4,825 | 165,200 | 4,825 |
| 2025-02-10 | 4,960 | 4,995 | 4,925 | 4,925 | 111,100 | 4,925 |
| 2025-02-07 | 4,950 | 4,980 | 4,905 | 4,930 | 78,700 | 4,930 |
| 2025-02-06 | 4,865 | 4,960 | 4,865 | 4,945 | 73,400 | 4,945 |
| 2025-02-05 | 4,865 | 4,885 | 4,840 | 4,850 | 84,400 | 4,850 |
| 2025-02-04 | 4,935 | 4,960 | 4,865 | 4,865 | 76,700 | 4,865 |
| 2025-02-03 | 4,970 | 4,985 | 4,915 | 4,930 | 95,500 | 4,930 |
| 2025-01-31 | 4,980 | 4,995 | 4,960 | 4,985 | 70,300 | 4,985 |
| 2025-01-30 | 4,955 | 4,980 | 4,935 | 4,975 | 64,300 | 4,975 |
| 2025-01-29 | 5,020 | 5,020 | 4,960 | 4,960 | 65,800 | 4,960 |
| 2025-01-28 | 4,980 | 5,010 | 4,980 | 4,990 | 81,400 | 4,990 |
| 2025-01-27 | 4,935 | 4,990 | 4,930 | 4,980 | 98,700 | 4,980 |
| 2025-01-24 | 4,910 | 4,940 | 4,880 | 4,880 | 69,700 | 4,880 |
| 2025-01-23 | 4,880 | 4,895 | 4,860 | 4,875 | 111,800 | 4,875 |
| 2025-01-22 | 4,825 | 4,915 | 4,825 | 4,890 | 243,800 | 4,890 |
| 2025-01-21 | 4,845 | 4,845 | 4,785 | 4,785 | 171,600 | 4,785 |
| 2025-01-20 | 4,785 | 4,810 | 4,770 | 4,810 | 115,200 | 4,810 |
| 2025-01-17 | 4,845 | 4,850 | 4,760 | 4,785 | 105,600 | 4,785 |
| 2025-01-16 | 4,855 | 4,875 | 4,820 | 4,835 | 72,900 | 4,835 |
| 2025-01-15 | 4,870 | 4,905 | 4,845 | 4,865 | 89,800 | 4,865 |
| 2025-01-14 | 4,940 | 4,960 | 4,865 | 4,885 | 78,900 | 4,885 |
| 2025-01-10 | 4,965 | 4,975 | 4,910 | 4,940 | 85,500 | 4,940 |
| 2025-01-09 | 5,010 | 5,010 | 4,965 | 4,990 | 68,600 | 4,990 |
| 2025-01-08 | 5,040 | 5,050 | 4,990 | 5,010 | 69,800 | 5,010 |
| 2025-01-07 | 5,140 | 5,140 | 5,040 | 5,040 | 72,500 | 5,040 |
| 2025-01-06 | 5,210 | 5,210 | 5,110 | 5,120 | 68,300 | 5,120 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株