2607 不二製油(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 | 3,510 | 3,510 | 3,428 | 3,467 | 284,900 | 3,467 |
| 2025-12-11 | 3,534 | 3,534 | 3,432 | 3,466 | 169,500 | 3,466 |
| 2025-12-10 | 3,549 | 3,549 | 3,460 | 3,484 | 285,800 | 3,484 |
| 2025-12-09 | 3,548 | 3,567 | 3,494 | 3,518 | 152,800 | 3,518 |
| 2025-12-08 | 3,480 | 3,563 | 3,467 | 3,540 | 292,400 | 3,540 |
| 2025-12-05 | 3,495 | 3,520 | 3,420 | 3,472 | 265,200 | 3,472 |
| 2025-12-04 | 3,513 | 3,553 | 3,504 | 3,534 | 158,400 | 3,534 |
| 2025-12-03 | 3,533 | 3,549 | 3,488 | 3,530 | 193,000 | 3,530 |
| 2025-12-02 | 3,564 | 3,582 | 3,507 | 3,533 | 167,900 | 3,533 |
| 2025-12-01 | 3,639 | 3,639 | 3,507 | 3,555 | 231,100 | 3,555 |
| 2025-11-28 | 3,630 | 3,671 | 3,608 | 3,608 | 202,000 | 3,608 |
| 2025-11-27 | 3,580 | 3,627 | 3,540 | 3,627 | 325,400 | 3,627 |
| 2025-11-26 | 3,447 | 3,547 | 3,434 | 3,517 | 357,300 | 3,517 |
| 2025-11-25 | 3,456 | 3,471 | 3,420 | 3,422 | 276,200 | 3,422 |
| 2025-11-21 | 3,410 | 3,425 | 3,378 | 3,408 | 305,300 | 3,408 |
| 2025-11-20 | 3,381 | 3,416 | 3,358 | 3,383 | 296,000 | 3,383 |
| 2025-11-19 | 3,370 | 3,428 | 3,369 | 3,402 | 372,700 | 3,402 |
| 2025-11-18 | 3,484 | 3,502 | 3,370 | 3,370 | 371,500 | 3,370 |
| 2025-11-17 | 3,470 | 3,537 | 3,452 | 3,512 | 409,100 | 3,512 |
| 2025-11-14 | 3,390 | 3,465 | 3,368 | 3,445 | 505,400 | 3,445 |
| 2025-11-13 | 3,457 | 3,477 | 3,303 | 3,342 | 561,100 | 3,342 |
| 2025-11-12 | 3,600 | 3,672 | 3,440 | 3,447 | 1,235,800 | 3,447 |
| 2025-11-11 | 3,136 | 3,260 | 3,133 | 3,260 | 492,500 | 3,260 |
| 2025-11-10 | 3,195 | 3,197 | 3,167 | 3,167 | 201,900 | 3,167 |
| 2025-11-07 | 3,171 | 3,201 | 3,145 | 3,198 | 321,800 | 3,198 |
| 2025-11-06 | 3,156 | 3,189 | 3,137 | 3,171 | 252,900 | 3,171 |
| 2025-11-05 | 3,173 | 3,202 | 3,132 | 3,175 | 259,800 | 3,175 |
| 2025-11-04 | 3,191 | 3,203 | 3,167 | 3,167 | 277,600 | 3,167 |
| 2025-10-31 | 3,190 | 3,198 | 3,160 | 3,191 | 247,200 | 3,191 |
| 2025-10-30 | 3,162 | 3,194 | 3,149 | 3,159 | 249,900 | 3,159 |
| 2025-10-29 | 3,272 | 3,272 | 3,163 | 3,191 | 292,000 | 3,191 |
| 2025-10-28 | 3,295 | 3,303 | 3,263 | 3,270 | 216,800 | 3,270 |
| 2025-10-27 | 3,322 | 3,364 | 3,322 | 3,338 | 144,900 | 3,338 |
| 2025-10-24 | 3,291 | 3,316 | 3,270 | 3,314 | 216,200 | 3,314 |
| 2025-10-23 | 3,319 | 3,339 | 3,305 | 3,323 | 139,000 | 3,323 |
| 2025-10-22 | 3,296 | 3,351 | 3,292 | 3,332 | 255,800 | 3,332 |
| 2025-10-21 | 3,330 | 3,341 | 3,304 | 3,304 | 250,700 | 3,304 |
| 2025-10-20 | 3,332 | 3,335 | 3,286 | 3,321 | 205,800 | 3,321 |
| 2025-10-17 | 3,275 | 3,296 | 3,257 | 3,262 | 203,500 | 3,262 |
| 2025-10-16 | 3,330 | 3,345 | 3,242 | 3,252 | 261,200 | 3,252 |
| 2025-10-15 | 3,314 | 3,342 | 3,276 | 3,330 | 327,700 | 3,330 |
| 2025-10-14 | 3,334 | 3,344 | 3,256 | 3,275 | 317,100 | 3,275 |
| 2025-10-10 | 3,451 | 3,458 | 3,394 | 3,394 | 171,500 | 3,394 |
| 2025-10-09 | 3,509 | 3,515 | 3,436 | 3,458 | 280,200 | 3,458 |
| 2025-10-08 | 3,528 | 3,595 | 3,521 | 3,535 | 195,800 | 3,535 |
| 2025-10-07 | 3,510 | 3,510 | 3,475 | 3,506 | 205,000 | 3,506 |
| 2025-10-06 | 3,537 | 3,545 | 3,473 | 3,493 | 239,700 | 3,493 |
| 2025-10-03 | 3,529 | 3,572 | 3,509 | 3,515 | 169,700 | 3,515 |
| 2025-10-02 | 3,549 | 3,559 | 3,476 | 3,529 | 168,000 | 3,529 |
| 2025-10-01 | 3,580 | 3,580 | 3,517 | 3,549 | 172,700 | 3,549 |
| 2025-09-30 | 3,574 | 3,600 | 3,537 | 3,589 | 204,500 | 3,589 |
| 2025-09-29 | 3,598 | 3,614 | 3,555 | 3,563 | 194,100 | 3,563 |
| 2025-09-26 | 3,570 | 3,651 | 3,568 | 3,641 | 333,900 | 3,641 |
| 2025-09-25 | 3,541 | 3,579 | 3,522 | 3,559 | 235,600 | 3,559 |
| 2025-09-24 | 3,513 | 3,550 | 3,496 | 3,520 | 400,600 | 3,520 |
| 2025-09-22 | 3,514 | 3,544 | 3,486 | 3,525 | 218,000 | 3,525 |
| 2025-09-19 | 3,518 | 3,553 | 3,506 | 3,520 | 251,300 | 3,520 |
| 2025-09-18 | 3,595 | 3,595 | 3,520 | 3,537 | 177,400 | 3,537 |
| 2025-09-17 | 3,545 | 3,571 | 3,526 | 3,527 | 126,500 | 3,527 |
| 2025-09-16 | 3,545 | 3,594 | 3,523 | 3,571 | 180,500 | 3,571 |
| 2025-09-12 | 3,609 | 3,627 | 3,573 | 3,577 | 209,800 | 3,577 |
| 2025-09-11 | 3,540 | 3,620 | 3,524 | 3,604 | 215,700 | 3,604 |
| 2025-09-10 | 3,618 | 3,618 | 3,552 | 3,568 | 207,100 | 3,568 |
| 2025-09-09 | 3,650 | 3,658 | 3,595 | 3,617 | 269,500 | 3,617 |
| 2025-09-08 | 3,679 | 3,694 | 3,653 | 3,677 | 117,500 | 3,677 |
| 2025-09-05 | 3,679 | 3,679 | 3,626 | 3,655 | 209,700 | 3,655 |
| 2025-09-04 | 3,660 | 3,679 | 3,616 | 3,666 | 238,400 | 3,666 |
| 2025-09-03 | 3,666 | 3,692 | 3,637 | 3,655 | 252,300 | 3,655 |
| 2025-09-02 | 3,690 | 3,727 | 3,668 | 3,678 | 263,600 | 3,678 |
| 2025-09-01 | 3,684 | 3,743 | 3,666 | 3,690 | 315,300 | 3,690 |
| 2025-08-29 | 3,678 | 3,706 | 3,644 | 3,654 | 444,300 | 3,654 |
| 2025-08-28 | 3,655 | 3,748 | 3,624 | 3,748 | 1,241,300 | 3,748 |
| 2025-08-27 | 3,432 | 3,478 | 3,425 | 3,445 | 427,900 | 3,445 |
| 2025-08-26 | 3,455 | 3,463 | 3,381 | 3,398 | 601,600 | 3,398 |
| 2025-08-25 | 3,542 | 3,542 | 3,463 | 3,522 | 470,400 | 3,522 |
| 2025-08-22 | 3,550 | 3,567 | 3,505 | 3,551 | 280,500 | 3,551 |
| 2025-08-21 | 3,545 | 3,571 | 3,520 | 3,560 | 219,500 | 3,560 |
| 2025-08-20 | 3,506 | 3,565 | 3,500 | 3,549 | 252,700 | 3,549 |
| 2025-08-19 | 3,510 | 3,520 | 3,455 | 3,509 | 344,100 | 3,509 |
| 2025-08-18 | 3,490 | 3,527 | 3,440 | 3,471 | 321,700 | 3,471 |
| 2025-08-15 | 3,467 | 3,485 | 3,419 | 3,477 | 332,800 | 3,477 |
| 2025-08-14 | 3,395 | 3,474 | 3,383 | 3,468 | 568,200 | 3,468 |
| 2025-08-13 | 3,430 | 3,456 | 3,325 | 3,392 | 1,456,400 | 3,392 |
| 2025-08-12 | 3,212 | 3,302 | 3,191 | 3,302 | 998,500 | 3,302 |
| 2025-08-08 | 2,844.5 | 2,852.5 | 2,796.5 | 2,802 | 403,900 | 2,802 |
| 2025-08-07 | 2,875 | 2,910 | 2,841 | 2,844.5 | 340,400 | 2,844.50 |
| 2025-08-06 | 2,806 | 2,838 | 2,795 | 2,838 | 217,200 | 2,838 |
| 2025-08-05 | 2,801.5 | 2,825 | 2,795 | 2,800 | 202,400 | 2,800 |
| 2025-08-04 | 2,800 | 2,823.5 | 2,792 | 2,816 | 344,700 | 2,816 |
| 2025-08-01 | 2,852.5 | 2,864 | 2,832 | 2,832 | 187,000 | 2,832 |
| 2025-07-31 | 2,870 | 2,873 | 2,843 | 2,852.5 | 146,500 | 2,852.50 |
| 2025-07-30 | 2,840 | 2,850 | 2,813 | 2,850 | 251,100 | 2,850 |
| 2025-07-29 | 2,841.5 | 2,850.5 | 2,822 | 2,840 | 242,800 | 2,840 |
| 2025-07-28 | 2,826 | 2,879 | 2,823 | 2,856 | 272,000 | 2,856 |
| 2025-07-25 | 2,850 | 2,857 | 2,823.5 | 2,832 | 190,900 | 2,832 |
| 2025-07-24 | 2,826.5 | 2,857.5 | 2,822 | 2,857.5 | 175,700 | 2,857.50 |
| 2025-07-23 | 2,844 | 2,858.5 | 2,807 | 2,833 | 283,000 | 2,833 |
| 2025-07-22 | 2,886 | 2,934 | 2,805 | 2,831 | 400,700 | 2,831 |
| 2025-07-18 | 2,910 | 2,938 | 2,888.5 | 2,890 | 313,900 | 2,890 |
| 2025-07-17 | 2,841.5 | 2,922.5 | 2,837 | 2,922.5 | 394,200 | 2,922.50 |
| 2025-07-16 | 2,787.5 | 2,844.5 | 2,786 | 2,841.5 | 343,600 | 2,841.50 |
| 2025-07-15 | 2,781 | 2,790 | 2,756.5 | 2,772.5 | 187,800 | 2,772.50 |
| 2025-07-14 | 2,750.5 | 2,795 | 2,731.5 | 2,775.5 | 276,700 | 2,775.50 |
| 2025-07-11 | 2,752 | 2,764 | 2,717.5 | 2,722 | 212,600 | 2,722 |
| 2025-07-10 | 2,769.5 | 2,769.5 | 2,716.5 | 2,735.5 | 262,900 | 2,735.50 |
| 2025-07-09 | 2,768 | 2,768.5 | 2,746 | 2,752 | 199,600 | 2,752 |
| 2025-07-08 | 2,792.5 | 2,800 | 2,748 | 2,761 | 245,300 | 2,761 |
| 2025-07-07 | 2,794 | 2,807 | 2,768 | 2,776.5 | 237,200 | 2,776.50 |
| 2025-07-04 | 2,790.5 | 2,803 | 2,768 | 2,794 | 214,300 | 2,794 |
| 2025-07-03 | 2,800 | 2,808 | 2,771.5 | 2,805 | 208,600 | 2,805 |
| 2025-07-02 | 2,790.5 | 2,812 | 2,783.5 | 2,809.5 | 304,800 | 2,809.50 |
| 2025-07-01 | 2,836 | 2,862 | 2,772 | 2,776 | 370,500 | 2,776 |
| 2025-06-30 | 2,842.5 | 2,853 | 2,820.5 | 2,825 | 268,300 | 2,825 |
| 2025-06-27 | 2,830.5 | 2,838.5 | 2,782 | 2,838.5 | 398,000 | 2,838.50 |
| 2025-06-26 | 2,818.5 | 2,846 | 2,809 | 2,825.5 | 342,600 | 2,825.50 |
| 2025-06-25 | 2,812.5 | 2,851 | 2,798.5 | 2,851 | 411,100 | 2,851 |
| 2025-06-24 | 2,832 | 2,838 | 2,782 | 2,833.5 | 435,900 | 2,833.50 |
| 2025-06-23 | 2,822 | 2,856 | 2,810 | 2,828 | 206,800 | 2,828 |
| 2025-06-20 | 2,870 | 2,880 | 2,832.5 | 2,869 | 304,800 | 2,869 |
| 2025-06-19 | 2,845.5 | 2,872 | 2,842 | 2,872 | 243,800 | 2,872 |
| 2025-06-18 | 2,828.5 | 2,885 | 2,815.5 | 2,878.5 | 229,400 | 2,878.50 |
| 2025-06-17 | 2,823 | 2,858 | 2,816 | 2,853.5 | 258,300 | 2,853.50 |
| 2025-06-16 | 2,850 | 2,879.5 | 2,825 | 2,853 | 220,900 | 2,853 |
| 2025-06-13 | 2,903.5 | 2,918.5 | 2,857 | 2,866 | 244,600 | 2,866 |
| 2025-06-12 | 2,929.5 | 2,948 | 2,886.5 | 2,925 | 177,400 | 2,925 |
| 2025-06-11 | 2,920.5 | 2,933.5 | 2,885 | 2,922 | 169,800 | 2,922 |
| 2025-06-10 | 2,959 | 2,992.5 | 2,932.5 | 2,932.5 | 170,100 | 2,932.50 |
| 2025-06-09 | 2,969 | 2,969 | 2,939 | 2,964 | 199,800 | 2,964 |
| 2025-06-06 | 2,939.5 | 2,967.5 | 2,937.5 | 2,956 | 324,400 | 2,956 |
| 2025-06-05 | 2,914.5 | 2,958.5 | 2,911 | 2,929 | 162,000 | 2,929 |
| 2025-06-04 | 2,906 | 2,960 | 2,905.5 | 2,928 | 291,200 | 2,928 |
| 2025-06-03 | 2,900 | 2,926 | 2,867.5 | 2,890.5 | 270,000 | 2,890.50 |
| 2025-06-02 | 2,949 | 2,955.5 | 2,916 | 2,939 | 252,000 | 2,939 |
| 2025-05-30 | 2,915 | 2,988 | 2,909.5 | 2,961 | 311,000 | 2,961 |
| 2025-05-29 | 2,946 | 2,954 | 2,881 | 2,916 | 316,700 | 2,916 |
| 2025-05-28 | 2,958 | 2,971 | 2,925 | 2,949.5 | 202,200 | 2,949.50 |
| 2025-05-27 | 2,929 | 2,961 | 2,923.5 | 2,952.5 | 215,500 | 2,952.50 |
| 2025-05-26 | 2,951 | 2,958.5 | 2,920 | 2,941 | 148,600 | 2,941 |
| 2025-05-23 | 2,923 | 2,942 | 2,910 | 2,926.5 | 198,200 | 2,926.50 |
| 2025-05-22 | 2,937 | 2,949.5 | 2,916 | 2,925 | 193,100 | 2,925 |
| 2025-05-21 | 3,000 | 3,007 | 2,922 | 2,922 | 203,800 | 2,922 |
| 2025-05-20 | 3,049 | 3,054 | 2,960 | 2,970.5 | 338,300 | 2,970.50 |
| 2025-05-19 | 2,888.5 | 3,052 | 2,886.5 | 3,033 | 506,900 | 3,033 |
| 2025-05-16 | 2,944.5 | 2,950 | 2,890.5 | 2,906 | 371,700 | 2,906 |
| 2025-05-15 | 2,866 | 2,960.5 | 2,866 | 2,937.5 | 698,200 | 2,937.50 |
| 2025-05-14 | 2,870 | 2,896.5 | 2,826 | 2,877 | 1,156,300 | 2,877 |
| 2025-05-13 | 2,950 | 3,044 | 2,922 | 2,958 | 1,760,100 | 2,958 |
| 2025-05-12 | 3,331 | 3,388 | 3,234 | 3,247 | 787,500 | 3,247 |
| 2025-05-09 | 3,331 | 3,436 | 3,325 | 3,383 | 587,300 | 3,383 |
| 2025-05-08 | 3,268 | 3,296 | 3,231 | 3,295 | 315,900 | 3,295 |
| 2025-05-07 | 3,250 | 3,265 | 3,212 | 3,231 | 310,200 | 3,231 |
| 2025-05-02 | 3,157 | 3,227 | 3,145 | 3,212 | 269,500 | 3,212 |
| 2025-05-01 | 3,160 | 3,204 | 3,149 | 3,183 | 190,700 | 3,183 |
| 2025-04-30 | 3,100 | 3,135 | 3,080 | 3,134 | 343,300 | 3,134 |
| 2025-04-28 | 3,051 | 3,102 | 3,048 | 3,090 | 376,200 | 3,090 |
| 2025-04-25 | 3,119 | 3,155 | 3,056 | 3,070 | 330,000 | 3,070 |
| 2025-04-24 | 3,183 | 3,193 | 3,104 | 3,122 | 549,200 | 3,122 |
| 2025-04-23 | 3,177 | 3,214 | 3,153 | 3,186 | 427,800 | 3,186 |
| 2025-04-22 | 3,111 | 3,169 | 3,104 | 3,169 | 361,800 | 3,169 |
| 2025-04-21 | 3,100 | 3,131 | 3,052 | 3,112 | 377,200 | 3,112 |
| 2025-04-18 | 3,084 | 3,137 | 3,067 | 3,137 | 325,600 | 3,137 |
| 2025-04-17 | 3,099 | 3,120 | 3,058 | 3,083 | 198,000 | 3,083 |
| 2025-04-16 | 3,115 | 3,115 | 3,029 | 3,075 | 181,000 | 3,075 |
| 2025-04-15 | 3,077 | 3,096 | 3,040 | 3,048 | 238,000 | 3,048 |
| 2025-04-14 | 3,081 | 3,125 | 3,075 | 3,090 | 264,900 | 3,090 |
| 2025-04-11 | 3,000 | 3,028 | 2,960 | 3,020 | 288,200 | 3,020 |
| 2025-04-10 | 3,077 | 3,091 | 2,992.5 | 3,070 | 343,200 | 3,070 |
| 2025-04-09 | 2,890 | 2,952 | 2,839 | 2,921 | 267,100 | 2,921 |
| 2025-04-08 | 2,907 | 2,986.5 | 2,882 | 2,971.5 | 392,800 | 2,971.50 |
| 2025-04-07 | 2,842 | 2,933.5 | 2,791.5 | 2,835 | 748,900 | 2,835 |
| 2025-04-04 | 3,020 | 3,108 | 2,993.5 | 3,062 | 712,100 | 3,062 |
| 2025-04-03 | 3,008 | 3,070 | 2,958 | 2,984.5 | 710,200 | 2,984.50 |
| 2025-04-02 | 3,004 | 3,020 | 2,936 | 2,958 | 363,000 | 2,958 |
| 2025-04-01 | 3,032 | 3,099 | 2,985 | 2,993 | 423,200 | 2,993 |
| 2025-03-31 | 2,920 | 3,121 | 2,917.5 | 3,062 | 1,002,900 | 3,062 |
| 2025-03-28 | 2,921 | 2,936 | 2,901 | 2,924.5 | 304,100 | 2,924.50 |
| 2025-03-27 | 2,901 | 2,930.5 | 2,893 | 2,921 | 408,500 | 2,921 |
| 2025-03-26 | 2,928 | 2,933.5 | 2,890 | 2,898.5 | 350,400 | 2,898.50 |
| 2025-03-25 | 3,000 | 3,020 | 2,916 | 2,931.5 | 556,200 | 2,931.50 |
| 2025-03-24 | 2,940 | 2,955 | 2,875.5 | 2,914.5 | 441,400 | 2,914.50 |
| 2025-03-21 | 2,969 | 2,999.5 | 2,918.5 | 2,924.5 | 481,600 | 2,924.50 |
| 2025-03-19 | 2,911 | 2,997 | 2,899 | 2,981 | 455,500 | 2,981 |
| 2025-03-18 | 2,849.5 | 2,913.5 | 2,820 | 2,899 | 335,500 | 2,899 |
| 2025-03-17 | 2,787 | 2,852.5 | 2,755 | 2,838 | 370,600 | 2,838 |
| 2025-03-14 | 2,776 | 2,820.5 | 2,767 | 2,789 | 249,300 | 2,789 |
| 2025-03-13 | 2,810 | 2,815 | 2,781.5 | 2,799.5 | 204,700 | 2,799.50 |
| 2025-03-12 | 2,711 | 2,862 | 2,711 | 2,818 | 655,400 | 2,818 |
| 2025-03-11 | 2,787 | 2,805.5 | 2,700 | 2,711 | 705,400 | 2,711 |
| 2025-03-10 | 2,824.5 | 2,846 | 2,811.5 | 2,817 | 453,400 | 2,817 |
| 2025-03-07 | 2,799.5 | 2,800 | 2,768.5 | 2,784.5 | 397,900 | 2,784.50 |
| 2025-03-06 | 2,791 | 2,834.5 | 2,786 | 2,828 | 375,700 | 2,828 |
| 2025-03-05 | 2,815 | 2,825 | 2,764.5 | 2,791 | 469,500 | 2,791 |
| 2025-03-04 | 2,778 | 2,797 | 2,752 | 2,784.5 | 575,900 | 2,784.50 |
| 2025-03-03 | 2,768 | 2,801.5 | 2,765 | 2,793.5 | 547,800 | 2,793.50 |
| 2025-02-28 | 2,668 | 2,783.5 | 2,663 | 2,722.5 | 1,060,900 | 2,722.50 |
| 2025-02-27 | 2,657.5 | 2,691.5 | 2,647 | 2,668 | 521,800 | 2,668 |
| 2025-02-26 | 2,650 | 2,668.5 | 2,596 | 2,631 | 453,400 | 2,631 |
| 2025-02-25 | 2,576 | 2,627.5 | 2,547 | 2,621.5 | 382,700 | 2,621.50 |
| 2025-02-21 | 2,576.5 | 2,599 | 2,560 | 2,573.5 | 521,100 | 2,573.50 |
| 2025-02-20 | 2,662.5 | 2,671 | 2,546.5 | 2,570 | 582,100 | 2,570 |
| 2025-02-19 | 2,701 | 2,719.5 | 2,628 | 2,654.5 | 352,200 | 2,654.50 |
| 2025-02-18 | 2,716 | 2,743 | 2,696 | 2,697 | 339,300 | 2,697 |
| 2025-02-17 | 2,729 | 2,757.5 | 2,694.5 | 2,726.5 | 537,200 | 2,726.50 |
| 2025-02-14 | 2,766 | 2,767 | 2,646 | 2,679 | 533,200 | 2,679 |
| 2025-02-13 | 2,650 | 2,763.5 | 2,646 | 2,733 | 975,800 | 2,733 |
| 2025-02-12 | 2,760 | 2,779.5 | 2,584 | 2,595.5 | 1,282,900 | 2,595.50 |
| 2025-02-10 | 3,030 | 3,045 | 2,751.5 | 2,755.5 | 1,759,100 | 2,755.50 |
| 2025-02-07 | 3,166 | 3,189 | 3,116 | 3,159 | 354,300 | 3,159 |
| 2025-02-06 | 3,196 | 3,226 | 3,196 | 3,196 | 176,800 | 3,196 |
| 2025-02-05 | 3,205 | 3,220 | 3,181 | 3,196 | 170,900 | 3,196 |
| 2025-02-04 | 3,299 | 3,300 | 3,195 | 3,212 | 319,900 | 3,212 |
| 2025-02-03 | 3,332 | 3,345 | 3,255 | 3,266 | 378,700 | 3,266 |
| 2025-01-31 | 3,377 | 3,383 | 3,349 | 3,373 | 257,600 | 3,373 |
| 2025-01-30 | 3,385 | 3,422 | 3,381 | 3,413 | 121,600 | 3,413 |
| 2025-01-29 | 3,404 | 3,416 | 3,386 | 3,396 | 92,500 | 3,396 |
| 2025-01-28 | 3,377 | 3,431 | 3,377 | 3,416 | 121,100 | 3,416 |
| 2025-01-27 | 3,425 | 3,430 | 3,378 | 3,385 | 203,100 | 3,385 |
| 2025-01-24 | 3,475 | 3,475 | 3,423 | 3,425 | 299,600 | 3,425 |
| 2025-01-23 | 3,395 | 3,428 | 3,358 | 3,407 | 320,400 | 3,407 |
| 2025-01-22 | 3,315 | 3,345 | 3,315 | 3,329 | 148,200 | 3,329 |
| 2025-01-21 | 3,335 | 3,340 | 3,275 | 3,295 | 139,300 | 3,295 |
| 2025-01-20 | 3,237 | 3,294 | 3,233 | 3,285 | 200,700 | 3,285 |
| 2025-01-17 | 3,255 | 3,255 | 3,181 | 3,220 | 216,000 | 3,220 |
| 2025-01-16 | 3,250 | 3,267 | 3,218 | 3,252 | 242,400 | 3,252 |
| 2025-01-15 | 3,325 | 3,340 | 3,264 | 3,277 | 215,000 | 3,277 |
| 2025-01-14 | 3,361 | 3,362 | 3,310 | 3,325 | 155,900 | 3,325 |
| 2025-01-10 | 3,443 | 3,443 | 3,358 | 3,371 | 224,200 | 3,371 |
| 2025-01-09 | 3,450 | 3,460 | 3,419 | 3,443 | 167,200 | 3,443 |
| 2025-01-08 | 3,429 | 3,438 | 3,384 | 3,421 | 242,400 | 3,421 |
| 2025-01-07 | 3,430 | 3,454 | 3,418 | 3,427 | 228,800 | 3,427 |
| 2025-01-06 | 3,550 | 3,554 | 3,434 | 3,434 | 251,100 | 3,434 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株