3104 富士紡ホールディングス(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 | 7,890 | 7,900 | 7,800 | 7,880 | 41,200 | 7,880 |
| 2025-12-11 | 7,750 | 7,860 | 7,620 | 7,690 | 38,600 | 7,690 |
| 2025-12-10 | 7,740 | 7,790 | 7,620 | 7,750 | 47,000 | 7,750 |
| 2025-12-09 | 7,880 | 7,880 | 7,720 | 7,750 | 60,700 | 7,750 |
| 2025-12-08 | 7,800 | 7,920 | 7,760 | 7,880 | 39,600 | 7,880 |
| 2025-12-05 | 7,620 | 7,780 | 7,620 | 7,710 | 37,600 | 7,710 |
| 2025-12-04 | 7,660 | 7,760 | 7,630 | 7,760 | 42,000 | 7,760 |
| 2025-12-03 | 7,670 | 7,780 | 7,580 | 7,710 | 56,900 | 7,710 |
| 2025-12-02 | 7,910 | 7,990 | 7,660 | 7,660 | 119,600 | 7,660 |
| 2025-12-01 | 7,670 | 8,050 | 7,670 | 8,000 | 114,400 | 8,000 |
| 2025-11-28 | 7,700 | 7,910 | 7,560 | 7,630 | 88,400 | 7,630 |
| 2025-11-27 | 7,430 | 7,730 | 7,370 | 7,670 | 122,100 | 7,670 |
| 2025-11-26 | 7,380 | 7,580 | 7,280 | 7,420 | 96,300 | 7,420 |
| 2025-11-25 | 7,160 | 7,690 | 7,070 | 7,370 | 216,400 | 7,370 |
| 2025-11-21 | 6,900 | 7,010 | 6,850 | 6,910 | 30,000 | 6,910 |
| 2025-11-20 | 6,740 | 7,170 | 6,690 | 7,050 | 50,800 | 7,050 |
| 2025-11-19 | 6,650 | 6,680 | 6,510 | 6,660 | 44,300 | 6,660 |
| 2025-11-18 | 6,860 | 6,900 | 6,670 | 6,690 | 31,400 | 6,690 |
| 2025-11-17 | 6,900 | 7,000 | 6,860 | 6,920 | 34,200 | 6,920 |
| 2025-11-14 | 7,000 | 7,030 | 6,840 | 6,840 | 48,400 | 6,840 |
| 2025-11-13 | 6,830 | 7,090 | 6,830 | 7,010 | 62,000 | 7,010 |
| 2025-11-12 | 6,790 | 6,820 | 6,670 | 6,810 | 44,000 | 6,810 |
| 2025-11-11 | 6,790 | 6,820 | 6,700 | 6,790 | 47,100 | 6,790 |
| 2025-11-10 | 6,900 | 6,960 | 6,820 | 6,890 | 37,800 | 6,890 |
| 2025-11-07 | 6,840 | 6,940 | 6,840 | 6,910 | 63,900 | 6,910 |
| 2025-11-06 | 6,860 | 6,940 | 6,770 | 6,840 | 56,100 | 6,840 |
| 2025-11-05 | 6,980 | 7,040 | 6,670 | 6,770 | 55,000 | 6,770 |
| 2025-11-04 | 6,800 | 7,180 | 6,700 | 7,130 | 86,300 | 7,130 |
| 2025-10-31 | 6,790 | 7,040 | 6,730 | 6,840 | 133,400 | 6,840 |
| 2025-10-30 | 6,550 | 6,760 | 6,550 | 6,690 | 139,500 | 6,690 |
| 2025-10-29 | 6,670 | 6,710 | 6,520 | 6,550 | 38,400 | 6,550 |
| 2025-10-28 | 6,900 | 6,900 | 6,750 | 6,750 | 19,000 | 6,750 |
| 2025-10-27 | 6,780 | 6,930 | 6,780 | 6,930 | 19,400 | 6,930 |
| 2025-10-24 | 6,770 | 6,810 | 6,730 | 6,790 | 22,500 | 6,790 |
| 2025-10-23 | 6,630 | 6,790 | 6,620 | 6,730 | 18,300 | 6,730 |
| 2025-10-22 | 6,640 | 6,750 | 6,640 | 6,730 | 19,400 | 6,730 |
| 2025-10-21 | 6,730 | 6,780 | 6,650 | 6,700 | 26,500 | 6,700 |
| 2025-10-20 | 6,620 | 6,650 | 6,510 | 6,630 | 31,900 | 6,630 |
| 2025-10-17 | 6,500 | 6,520 | 6,400 | 6,470 | 38,500 | 6,470 |
| 2025-10-16 | 6,600 | 6,700 | 6,560 | 6,600 | 41,300 | 6,600 |
| 2025-10-15 | 6,460 | 6,610 | 6,460 | 6,600 | 52,400 | 6,600 |
| 2025-10-14 | 6,590 | 6,680 | 6,410 | 6,460 | 39,200 | 6,460 |
| 2025-10-10 | 6,700 | 6,710 | 6,610 | 6,630 | 21,300 | 6,630 |
| 2025-10-09 | 6,760 | 6,820 | 6,660 | 6,800 | 18,800 | 6,800 |
| 2025-10-08 | 6,860 | 6,950 | 6,730 | 6,760 | 18,700 | 6,760 |
| 2025-10-07 | 6,940 | 6,970 | 6,870 | 6,960 | 21,700 | 6,960 |
| 2025-10-06 | 7,030 | 7,060 | 6,890 | 6,940 | 40,300 | 6,940 |
| 2025-10-03 | 6,510 | 6,740 | 6,510 | 6,730 | 36,300 | 6,730 |
| 2025-10-02 | 6,450 | 6,530 | 6,330 | 6,450 | 42,700 | 6,450 |
| 2025-10-01 | 6,430 | 6,470 | 6,290 | 6,350 | 35,900 | 6,350 |
| 2025-09-30 | 6,660 | 6,660 | 6,470 | 6,490 | 21,100 | 6,490 |
| 2025-09-29 | 6,700 | 6,700 | 6,570 | 6,620 | 16,200 | 6,620 |
| 2025-09-26 | 6,710 | 6,720 | 6,660 | 6,720 | 20,200 | 6,720 |
| 2025-09-25 | 6,670 | 6,670 | 6,600 | 6,670 | 13,000 | 6,670 |
| 2025-09-24 | 6,650 | 6,720 | 6,600 | 6,690 | 18,700 | 6,690 |
| 2025-09-22 | 6,770 | 6,850 | 6,680 | 6,710 | 23,900 | 6,710 |
| 2025-09-19 | 6,750 | 6,750 | 6,610 | 6,710 | 37,600 | 6,710 |
| 2025-09-18 | 6,660 | 6,720 | 6,610 | 6,710 | 21,100 | 6,710 |
| 2025-09-17 | 6,820 | 6,820 | 6,660 | 6,660 | 23,600 | 6,660 |
| 2025-09-16 | 6,640 | 6,830 | 6,640 | 6,830 | 36,500 | 6,830 |
| 2025-09-12 | 6,710 | 6,720 | 6,630 | 6,650 | 13,700 | 6,650 |
| 2025-09-11 | 6,680 | 6,700 | 6,640 | 6,690 | 11,900 | 6,690 |
| 2025-09-10 | 6,720 | 6,720 | 6,630 | 6,640 | 17,100 | 6,640 |
| 2025-09-09 | 6,820 | 6,850 | 6,730 | 6,760 | 27,300 | 6,760 |
| 2025-09-08 | 6,820 | 6,930 | 6,770 | 6,820 | 39,600 | 6,820 |
| 2025-09-05 | 6,590 | 6,730 | 6,540 | 6,720 | 38,700 | 6,720 |
| 2025-09-04 | 6,520 | 6,520 | 6,430 | 6,490 | 18,700 | 6,490 |
| 2025-09-03 | 6,520 | 6,650 | 6,490 | 6,520 | 26,700 | 6,520 |
| 2025-09-02 | 6,570 | 6,600 | 6,510 | 6,570 | 40,600 | 6,570 |
| 2025-09-01 | 6,440 | 6,520 | 6,410 | 6,490 | 20,400 | 6,490 |
| 2025-08-29 | 6,380 | 6,470 | 6,290 | 6,410 | 28,500 | 6,410 |
| 2025-08-28 | 6,440 | 6,440 | 6,330 | 6,380 | 26,700 | 6,380 |
| 2025-08-27 | 6,430 | 6,440 | 6,370 | 6,400 | 17,200 | 6,400 |
| 2025-08-26 | 6,380 | 6,480 | 6,380 | 6,390 | 21,800 | 6,390 |
| 2025-08-25 | 6,450 | 6,450 | 6,340 | 6,380 | 17,100 | 6,380 |
| 2025-08-22 | 6,410 | 6,450 | 6,390 | 6,450 | 21,500 | 6,450 |
| 2025-08-21 | 6,350 | 6,390 | 6,300 | 6,380 | 11,400 | 6,380 |
| 2025-08-20 | 6,330 | 6,400 | 6,240 | 6,300 | 24,600 | 6,300 |
| 2025-08-19 | 6,230 | 6,360 | 6,220 | 6,330 | 30,500 | 6,330 |
| 2025-08-18 | 6,230 | 6,250 | 6,180 | 6,230 | 35,900 | 6,230 |
| 2025-08-15 | 6,160 | 6,200 | 6,080 | 6,160 | 30,100 | 6,160 |
| 2025-08-14 | 6,290 | 6,350 | 6,210 | 6,260 | 29,800 | 6,260 |
| 2025-08-13 | 6,270 | 6,370 | 6,210 | 6,320 | 42,200 | 6,320 |
| 2025-08-12 | 6,080 | 6,200 | 6,080 | 6,200 | 37,800 | 6,200 |
| 2025-08-08 | 6,270 | 6,270 | 6,080 | 6,080 | 22,100 | 6,080 |
| 2025-08-07 | 6,090 | 6,260 | 6,090 | 6,110 | 30,900 | 6,110 |
| 2025-08-06 | 6,150 | 6,150 | 6,040 | 6,110 | 27,400 | 6,110 |
| 2025-08-05 | 5,980 | 6,210 | 5,980 | 6,130 | 83,800 | 6,130 |
| 2025-08-04 | 5,870 | 6,050 | 5,870 | 5,960 | 47,900 | 5,960 |
| 2025-08-01 | 5,890 | 6,080 | 5,840 | 6,040 | 101,000 | 6,040 |
| 2025-07-31 | 5,930 | 6,000 | 5,850 | 5,960 | 105,100 | 5,960 |
| 2025-07-30 | 5,670 | 6,150 | 5,670 | 5,970 | 132,100 | 5,970 |
| 2025-07-29 | 5,790 | 5,790 | 5,550 | 5,600 | 83,000 | 5,600 |
| 2025-07-28 | 5,760 | 5,760 | 5,680 | 5,710 | 37,300 | 5,710 |
| 2025-07-25 | 5,790 | 5,790 | 5,690 | 5,760 | 37,300 | 5,760 |
| 2025-07-24 | 5,730 | 5,820 | 5,730 | 5,790 | 26,000 | 5,790 |
| 2025-07-23 | 5,630 | 5,740 | 5,540 | 5,720 | 87,100 | 5,720 |
| 2025-07-22 | 5,690 | 5,730 | 5,600 | 5,600 | 20,700 | 5,600 |
| 2025-07-18 | 5,750 | 5,750 | 5,620 | 5,640 | 15,300 | 5,640 |
| 2025-07-17 | 5,690 | 5,750 | 5,660 | 5,730 | 14,200 | 5,730 |
| 2025-07-16 | 5,840 | 5,850 | 5,670 | 5,690 | 23,800 | 5,690 |
| 2025-07-15 | 5,760 | 5,790 | 5,710 | 5,770 | 28,100 | 5,770 |
| 2025-07-14 | 5,740 | 5,760 | 5,690 | 5,710 | 20,500 | 5,710 |
| 2025-07-11 | 5,910 | 5,920 | 5,770 | 5,770 | 22,300 | 5,770 |
| 2025-07-10 | 5,940 | 5,950 | 5,800 | 5,850 | 37,000 | 5,850 |
| 2025-07-09 | 5,910 | 5,980 | 5,890 | 5,920 | 37,400 | 5,920 |
| 2025-07-08 | 5,830 | 5,910 | 5,800 | 5,880 | 32,700 | 5,880 |
| 2025-07-07 | 5,750 | 5,800 | 5,700 | 5,780 | 36,500 | 5,780 |
| 2025-07-04 | 5,760 | 5,780 | 5,710 | 5,750 | 19,100 | 5,750 |
| 2025-07-03 | 5,750 | 5,790 | 5,730 | 5,750 | 21,700 | 5,750 |
| 2025-07-02 | 5,850 | 5,870 | 5,770 | 5,790 | 41,200 | 5,790 |
| 2025-07-01 | 5,900 | 5,960 | 5,850 | 5,880 | 70,800 | 5,880 |
| 2025-06-30 | 5,980 | 6,040 | 5,920 | 5,920 | 74,100 | 5,920 |
| 2025-06-27 | 5,870 | 5,890 | 5,700 | 5,880 | 62,900 | 5,880 |
| 2025-06-26 | 5,690 | 5,860 | 5,690 | 5,830 | 45,400 | 5,830 |
| 2025-06-25 | 5,600 | 5,700 | 5,560 | 5,670 | 43,000 | 5,670 |
| 2025-06-24 | 5,500 | 5,630 | 5,500 | 5,630 | 45,600 | 5,630 |
| 2025-06-23 | 5,390 | 5,530 | 5,380 | 5,470 | 40,400 | 5,470 |
| 2025-06-20 | 5,450 | 5,450 | 5,390 | 5,390 | 72,300 | 5,390 |
| 2025-06-19 | 5,480 | 5,500 | 5,410 | 5,450 | 23,400 | 5,450 |
| 2025-06-18 | 5,350 | 5,480 | 5,350 | 5,460 | 63,500 | 5,460 |
| 2025-06-17 | 5,210 | 5,340 | 5,190 | 5,310 | 27,700 | 5,310 |
| 2025-06-16 | 5,190 | 5,240 | 5,190 | 5,210 | 14,000 | 5,210 |
| 2025-06-13 | 5,230 | 5,260 | 5,150 | 5,190 | 43,500 | 5,190 |
| 2025-06-12 | 5,280 | 5,320 | 5,210 | 5,240 | 15,900 | 5,240 |
| 2025-06-11 | 5,240 | 5,300 | 5,160 | 5,260 | 23,100 | 5,260 |
| 2025-06-10 | 5,270 | 5,410 | 5,220 | 5,250 | 52,700 | 5,250 |
| 2025-06-09 | 5,270 | 5,350 | 5,240 | 5,270 | 38,800 | 5,270 |
| 2025-06-06 | 5,230 | 5,250 | 5,170 | 5,170 | 13,600 | 5,170 |
| 2025-06-05 | 5,240 | 5,260 | 5,160 | 5,200 | 21,600 | 5,200 |
| 2025-06-04 | 5,180 | 5,270 | 5,170 | 5,240 | 21,100 | 5,240 |
| 2025-06-03 | 5,220 | 5,240 | 5,120 | 5,150 | 17,700 | 5,150 |
| 2025-06-02 | 5,260 | 5,280 | 5,150 | 5,180 | 22,100 | 5,180 |
| 2025-05-30 | 5,230 | 5,270 | 5,180 | 5,230 | 34,900 | 5,230 |
| 2025-05-29 | 5,170 | 5,200 | 5,160 | 5,180 | 17,400 | 5,180 |
| 2025-05-28 | 5,120 | 5,210 | 5,120 | 5,160 | 39,900 | 5,160 |
| 2025-05-27 | 4,950 | 5,140 | 4,950 | 5,110 | 29,300 | 5,110 |
| 2025-05-26 | 4,860 | 4,935 | 4,860 | 4,895 | 20,200 | 4,895 |
| 2025-05-23 | 4,860 | 4,870 | 4,830 | 4,855 | 16,000 | 4,855 |
| 2025-05-22 | 4,855 | 4,950 | 4,810 | 4,860 | 27,200 | 4,860 |
| 2025-05-21 | 4,870 | 4,940 | 4,840 | 4,855 | 16,400 | 4,855 |
| 2025-05-20 | 4,910 | 4,925 | 4,800 | 4,850 | 26,900 | 4,850 |
| 2025-05-19 | 4,980 | 5,020 | 4,835 | 4,910 | 50,300 | 4,910 |
| 2025-05-16 | 4,775 | 5,030 | 4,740 | 4,985 | 86,600 | 4,985 |
| 2025-05-15 | 4,975 | 5,150 | 4,700 | 4,725 | 173,900 | 4,725 |
| 2025-05-14 | 5,040 | 5,220 | 4,970 | 5,060 | 36,500 | 5,060 |
| 2025-05-13 | 5,060 | 5,070 | 5,000 | 5,050 | 13,800 | 5,050 |
| 2025-05-12 | 4,980 | 5,020 | 4,960 | 5,000 | 14,700 | 5,000 |
| 2025-05-09 | 4,890 | 4,960 | 4,890 | 4,935 | 15,600 | 4,935 |
| 2025-05-08 | 4,965 | 4,965 | 4,830 | 4,875 | 15,300 | 4,875 |
| 2025-05-07 | 4,970 | 5,000 | 4,910 | 4,960 | 21,500 | 4,960 |
| 2025-05-02 | 5,000 | 5,090 | 4,950 | 4,995 | 41,000 | 4,995 |
| 2025-05-01 | 5,000 | 5,060 | 4,970 | 5,060 | 32,400 | 5,060 |
| 2025-04-30 | 4,855 | 5,010 | 4,855 | 4,975 | 61,700 | 4,975 |
| 2025-04-28 | 4,740 | 4,780 | 4,720 | 4,735 | 18,800 | 4,735 |
| 2025-04-25 | 4,655 | 4,715 | 4,655 | 4,705 | 12,000 | 4,705 |
| 2025-04-24 | 4,670 | 4,705 | 4,630 | 4,645 | 12,500 | 4,645 |
| 2025-04-23 | 4,630 | 4,705 | 4,585 | 4,670 | 24,000 | 4,670 |
| 2025-04-22 | 4,565 | 4,610 | 4,560 | 4,585 | 13,900 | 4,585 |
| 2025-04-21 | 4,570 | 4,615 | 4,530 | 4,565 | 14,700 | 4,565 |
| 2025-04-18 | 4,495 | 4,585 | 4,495 | 4,580 | 17,700 | 4,580 |
| 2025-04-17 | 4,490 | 4,535 | 4,465 | 4,535 | 21,300 | 4,535 |
| 2025-04-16 | 4,530 | 4,530 | 4,450 | 4,490 | 13,700 | 4,490 |
| 2025-04-15 | 4,540 | 4,560 | 4,480 | 4,500 | 24,900 | 4,500 |
| 2025-04-14 | 4,580 | 4,580 | 4,490 | 4,490 | 14,800 | 4,490 |
| 2025-04-11 | 4,450 | 4,535 | 4,335 | 4,535 | 28,900 | 4,535 |
| 2025-04-10 | 4,550 | 4,620 | 4,520 | 4,520 | 58,400 | 4,520 |
| 2025-04-09 | 4,380 | 4,380 | 4,220 | 4,280 | 31,400 | 4,280 |
| 2025-04-08 | 4,370 | 4,480 | 4,360 | 4,450 | 57,700 | 4,450 |
| 2025-04-07 | 4,005 | 4,255 | 4,005 | 4,160 | 81,100 | 4,160 |
| 2025-04-04 | 4,565 | 4,615 | 4,365 | 4,435 | 77,700 | 4,435 |
| 2025-04-03 | 4,795 | 4,795 | 4,705 | 4,755 | 38,500 | 4,755 |
| 2025-04-02 | 4,950 | 4,960 | 4,870 | 4,960 | 28,900 | 4,960 |
| 2025-04-01 | 4,925 | 4,990 | 4,890 | 4,900 | 24,500 | 4,900 |
| 2025-03-31 | 5,010 | 5,010 | 4,910 | 4,925 | 23,600 | 4,925 |
| 2025-03-28 | 5,150 | 5,180 | 5,030 | 5,080 | 27,700 | 5,080 |
| 2025-03-27 | 5,230 | 5,270 | 5,170 | 5,220 | 19,100 | 5,220 |
| 2025-03-26 | 5,240 | 5,270 | 5,170 | 5,260 | 15,600 | 5,260 |
| 2025-03-25 | 5,180 | 5,270 | 5,140 | 5,240 | 18,200 | 5,240 |
| 2025-03-24 | 5,230 | 5,230 | 5,130 | 5,160 | 9,200 | 5,160 |
| 2025-03-21 | 5,240 | 5,240 | 5,180 | 5,220 | 13,700 | 5,220 |
| 2025-03-19 | 5,340 | 5,360 | 5,230 | 5,260 | 21,000 | 5,260 |
| 2025-03-18 | 5,290 | 5,340 | 5,280 | 5,340 | 16,400 | 5,340 |
| 2025-03-17 | 5,230 | 5,310 | 5,230 | 5,280 | 18,000 | 5,280 |
| 2025-03-14 | 5,280 | 5,340 | 5,210 | 5,270 | 33,400 | 5,270 |
| 2025-03-13 | 5,210 | 5,280 | 5,190 | 5,240 | 24,100 | 5,240 |
| 2025-03-12 | 5,170 | 5,250 | 5,150 | 5,210 | 31,900 | 5,210 |
| 2025-03-11 | 4,970 | 5,130 | 4,970 | 5,130 | 34,900 | 5,130 |
| 2025-03-10 | 5,100 | 5,160 | 5,040 | 5,040 | 25,900 | 5,040 |
| 2025-03-07 | 5,080 | 5,150 | 5,080 | 5,120 | 23,400 | 5,120 |
| 2025-03-06 | 5,110 | 5,190 | 5,110 | 5,170 | 14,600 | 5,170 |
| 2025-03-05 | 5,050 | 5,110 | 5,020 | 5,070 | 27,300 | 5,070 |
| 2025-03-04 | 5,070 | 5,100 | 4,950 | 5,060 | 47,800 | 5,060 |
| 2025-03-03 | 4,995 | 5,120 | 4,995 | 5,090 | 21,600 | 5,090 |
| 2025-02-28 | 4,990 | 5,020 | 4,950 | 4,990 | 37,900 | 4,990 |
| 2025-02-27 | 4,995 | 5,050 | 4,965 | 5,020 | 32,700 | 5,020 |
| 2025-02-26 | 4,855 | 4,980 | 4,855 | 4,980 | 38,700 | 4,980 |
| 2025-02-25 | 4,865 | 5,020 | 4,830 | 4,925 | 70,900 | 4,925 |
| 2025-02-21 | 4,670 | 4,880 | 4,665 | 4,875 | 75,900 | 4,875 |
| 2025-02-20 | 4,715 | 4,720 | 4,645 | 4,690 | 14,900 | 4,690 |
| 2025-02-19 | 4,845 | 4,845 | 4,710 | 4,750 | 20,800 | 4,750 |
| 2025-02-18 | 4,790 | 4,860 | 4,790 | 4,845 | 15,400 | 4,845 |
| 2025-02-17 | 4,805 | 4,825 | 4,790 | 4,810 | 10,400 | 4,810 |
| 2025-02-14 | 4,860 | 4,885 | 4,805 | 4,815 | 15,800 | 4,815 |
| 2025-02-13 | 4,840 | 4,880 | 4,800 | 4,855 | 20,200 | 4,855 |
| 2025-02-12 | 4,840 | 4,870 | 4,785 | 4,805 | 30,000 | 4,805 |
| 2025-02-10 | 5,000 | 5,010 | 4,820 | 4,820 | 50,200 | 4,820 |
| 2025-02-07 | 5,080 | 5,090 | 5,000 | 5,020 | 13,400 | 5,020 |
| 2025-02-06 | 5,100 | 5,160 | 5,020 | 5,100 | 20,700 | 5,100 |
| 2025-02-05 | 5,040 | 5,100 | 5,010 | 5,100 | 30,500 | 5,100 |
| 2025-02-04 | 5,160 | 5,170 | 5,040 | 5,040 | 33,300 | 5,040 |
| 2025-02-03 | 5,270 | 5,380 | 5,030 | 5,120 | 61,800 | 5,120 |
| 2025-01-31 | 5,020 | 5,310 | 4,930 | 5,180 | 127,000 | 5,180 |
| 2025-01-30 | 5,010 | 5,050 | 4,920 | 5,050 | 31,600 | 5,050 |
| 2025-01-29 | 5,060 | 5,070 | 5,000 | 5,050 | 18,800 | 5,050 |
| 2025-01-28 | 5,020 | 5,080 | 4,980 | 5,060 | 24,900 | 5,060 |
| 2025-01-27 | 5,130 | 5,140 | 5,050 | 5,090 | 21,300 | 5,090 |
| 2025-01-24 | 5,170 | 5,180 | 5,090 | 5,150 | 17,300 | 5,150 |
| 2025-01-23 | 5,200 | 5,200 | 5,090 | 5,130 | 23,700 | 5,130 |
| 2025-01-22 | 5,180 | 5,250 | 5,140 | 5,190 | 22,800 | 5,190 |
| 2025-01-21 | 5,150 | 5,170 | 5,040 | 5,150 | 17,200 | 5,150 |
| 2025-01-20 | 5,090 | 5,090 | 5,040 | 5,090 | 8,600 | 5,090 |
| 2025-01-17 | 5,010 | 5,070 | 4,980 | 5,060 | 14,900 | 5,060 |
| 2025-01-16 | 5,000 | 5,120 | 5,000 | 5,060 | 18,600 | 5,060 |
| 2025-01-15 | 5,090 | 5,100 | 5,000 | 5,040 | 17,100 | 5,040 |
| 2025-01-14 | 5,110 | 5,110 | 4,990 | 5,080 | 23,100 | 5,080 |
| 2025-01-10 | 5,110 | 5,260 | 5,070 | 5,110 | 16,500 | 5,110 |
| 2025-01-09 | 5,300 | 5,300 | 5,190 | 5,200 | 13,000 | 5,200 |
| 2025-01-08 | 5,310 | 5,330 | 5,250 | 5,300 | 17,900 | 5,300 |
| 2025-01-07 | 5,390 | 5,440 | 5,320 | 5,320 | 18,900 | 5,320 |
| 2025-01-06 | 5,450 | 5,480 | 5,320 | 5,330 | 15,800 | 5,330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株