3708 特種東海製紙(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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 1,441 | 1,487 | 1,441 | 1,487 | 55,900 | 1,487 |
| 2025-11-20 | 1,450 | 1,459 | 1,445 | 1,445 | 37,800 | 1,445 |
| 2025-11-19 | 1,448 | 1,459 | 1,438 | 1,448 | 43,000 | 1,448 |
| 2025-11-18 | 1,470 | 1,470 | 1,441 | 1,442 | 69,900 | 1,442 |
| 2025-11-17 | 1,482 | 1,493 | 1,474 | 1,474 | 53,000 | 1,474 |
| 2025-11-14 | 1,497 | 1,516 | 1,481 | 1,509 | 40,800 | 1,509 |
| 2025-11-13 | 1,520 | 1,540 | 1,479 | 1,501 | 62,700 | 1,501 |
| 2025-11-12 | 1,500 | 1,517 | 1,485 | 1,517 | 51,500 | 1,517 |
| 2025-11-11 | 1,533 | 1,540 | 1,482 | 1,490 | 49,700 | 1,490 |
| 2025-11-10 | 1,503 | 1,518 | 1,490 | 1,518 | 47,500 | 1,518 |
| 2025-11-07 | 1,481 | 1,484 | 1,471 | 1,484 | 29,000 | 1,484 |
| 2025-11-06 | 1,473 | 1,493 | 1,468 | 1,485 | 32,000 | 1,485 |
| 2025-11-05 | 1,476 | 1,490 | 1,463 | 1,480 | 61,200 | 1,480 |
| 2025-11-04 | 1,480 | 1,496 | 1,473 | 1,476 | 39,300 | 1,476 |
| 2025-10-31 | 1,498 | 1,500 | 1,466 | 1,484 | 70,100 | 1,484 |
| 2025-10-30 | 1,494 | 1,505 | 1,478 | 1,478 | 374,100 | 1,478 |
| 2025-10-29 | 1,521 | 1,527 | 1,480 | 1,486 | 65,500 | 1,486 |
| 2025-10-28 | 1,560 | 1,560 | 1,515 | 1,517 | 56,100 | 1,517 |
| 2025-10-27 | 1,573 | 1,581 | 1,565 | 1,565 | 38,200 | 1,565 |
| 2025-10-24 | 1,580 | 1,580 | 1,553 | 1,555 | 44,400 | 1,555 |
| 2025-10-23 | 1,550 | 1,577 | 1,550 | 1,571 | 61,000 | 1,571 |
| 2025-10-22 | 1,530 | 1,557 | 1,518 | 1,544 | 57,900 | 1,544 |
| 2025-10-21 | 1,525 | 1,539 | 1,525 | 1,529 | 39,400 | 1,529 |
| 2025-10-20 | 1,525 | 1,538 | 1,513 | 1,517 | 47,100 | 1,517 |
| 2025-10-17 | 1,496 | 1,509 | 1,496 | 1,507 | 30,000 | 1,507 |
| 2025-10-16 | 1,511 | 1,512 | 1,493 | 1,496 | 39,500 | 1,496 |
| 2025-10-15 | 1,480 | 1,506 | 1,478 | 1,498 | 46,200 | 1,498 |
| 2025-10-14 | 1,459 | 1,490 | 1,459 | 1,481 | 60,700 | 1,481 |
| 2025-10-10 | 1,480 | 1,486 | 1,471 | 1,478 | 69,000 | 1,478 |
| 2025-10-09 | 1,531 | 1,536 | 1,495 | 1,496 | 80,100 | 1,496 |
| 2025-10-08 | 1,555 | 1,587 | 1,526 | 1,526 | 63,900 | 1,526 |
| 2025-10-07 | 1,571 | 1,580 | 1,545 | 1,570 | 61,300 | 1,570 |
| 2025-10-06 | 1,591 | 1,597 | 1,570 | 1,585 | 64,200 | 1,585 |
| 2025-10-03 | 1,563 | 1,580 | 1,550 | 1,559 | 42,800 | 1,559 |
| 2025-10-02 | 1,528 | 1,567 | 1,521 | 1,558 | 72,600 | 1,558 |
| 2025-10-01 | 1,541 | 1,552 | 1,503 | 1,528 | 107,100 | 1,528 |
| 2025-09-30 | 1,633 | 1,641 | 1,555 | 1,555 | 101,800 | 1,555 |
| 2025-09-29 | 1,593 | 1,636 | 1,569 | 1,628 | 93,500 | 1,628 |
| 2025-09-26 | 4,725 | 4,875 | 4,725 | 4,795 | 40,800 | 1,598.33 |
| 2025-09-25 | 4,690 | 4,775 | 4,685 | 4,725 | 33,000 | 1,575 |
| 2025-09-24 | 4,625 | 4,680 | 4,605 | 4,655 | 18,400 | 1,551.67 |
| 2025-09-22 | 4,540 | 4,635 | 4,535 | 4,635 | 18,700 | 1,545 |
| 2025-09-19 | 4,540 | 4,595 | 4,520 | 4,540 | 26,700 | 1,513.33 |
| 2025-09-18 | 4,550 | 4,550 | 4,500 | 4,540 | 21,100 | 1,513.33 |
| 2025-09-17 | 4,565 | 4,570 | 4,510 | 4,550 | 21,500 | 1,516.67 |
| 2025-09-16 | 4,530 | 4,605 | 4,505 | 4,605 | 28,200 | 1,535 |
| 2025-09-12 | 4,490 | 4,515 | 4,460 | 4,485 | 27,200 | 1,495 |
| 2025-09-11 | 4,470 | 4,475 | 4,420 | 4,465 | 16,500 | 1,488.33 |
| 2025-09-10 | 4,455 | 4,495 | 4,420 | 4,425 | 22,600 | 1,475 |
| 2025-09-09 | 4,370 | 4,470 | 4,370 | 4,445 | 22,800 | 1,481.67 |
| 2025-09-08 | 4,310 | 4,360 | 4,310 | 4,360 | 12,300 | 1,453.33 |
| 2025-09-05 | 4,320 | 4,360 | 4,280 | 4,305 | 19,200 | 1,435 |
| 2025-09-04 | 4,300 | 4,320 | 4,230 | 4,280 | 17,000 | 1,426.67 |
| 2025-09-03 | 4,285 | 4,320 | 4,275 | 4,310 | 22,800 | 1,436.67 |
| 2025-09-02 | 4,290 | 4,295 | 4,235 | 4,260 | 16,700 | 1,420 |
| 2025-09-01 | 4,270 | 4,295 | 4,235 | 4,235 | 13,600 | 1,411.67 |
| 2025-08-29 | 4,215 | 4,250 | 4,180 | 4,250 | 23,200 | 1,416.67 |
| 2025-08-28 | 4,215 | 4,215 | 4,195 | 4,210 | 12,800 | 1,403.33 |
| 2025-08-27 | 4,195 | 4,215 | 4,190 | 4,215 | 13,200 | 1,405 |
| 2025-08-26 | 4,210 | 4,215 | 4,180 | 4,195 | 11,000 | 1,398.33 |
| 2025-08-25 | 4,195 | 4,215 | 4,185 | 4,185 | 14,500 | 1,395 |
| 2025-08-22 | 4,170 | 4,195 | 4,150 | 4,185 | 13,500 | 1,395 |
| 2025-08-21 | 4,165 | 4,170 | 4,130 | 4,140 | 9,900 | 1,380 |
| 2025-08-20 | 4,175 | 4,175 | 4,140 | 4,145 | 8,400 | 1,381.67 |
| 2025-08-19 | 4,190 | 4,195 | 4,175 | 4,175 | 10,100 | 1,391.67 |
| 2025-08-18 | 4,170 | 4,210 | 4,170 | 4,185 | 10,500 | 1,395 |
| 2025-08-15 | 4,160 | 4,170 | 4,130 | 4,170 | 11,800 | 1,390 |
| 2025-08-14 | 4,205 | 4,205 | 4,135 | 4,145 | 13,400 | 1,381.67 |
| 2025-08-13 | 4,185 | 4,215 | 4,170 | 4,195 | 13,700 | 1,398.33 |
| 2025-08-12 | 4,280 | 4,280 | 4,180 | 4,200 | 37,800 | 1,400 |
| 2025-08-08 | 4,030 | 4,250 | 4,010 | 4,230 | 48,000 | 1,410 |
| 2025-08-07 | 4,055 | 4,075 | 4,020 | 4,030 | 9,900 | 1,343.33 |
| 2025-08-06 | 4,015 | 4,065 | 4,015 | 4,055 | 7,700 | 1,351.67 |
| 2025-08-05 | 3,940 | 4,035 | 3,940 | 4,015 | 15,800 | 1,338.33 |
| 2025-08-04 | 3,940 | 3,975 | 3,920 | 3,950 | 10,100 | 1,316.67 |
| 2025-08-01 | 3,910 | 3,980 | 3,910 | 3,970 | 13,700 | 1,323.33 |
| 2025-07-31 | 3,925 | 3,945 | 3,900 | 3,930 | 8,800 | 1,310 |
| 2025-07-30 | 3,900 | 3,935 | 3,875 | 3,915 | 12,000 | 1,305 |
| 2025-07-29 | 3,890 | 3,920 | 3,870 | 3,900 | 11,500 | 1,300 |
| 2025-07-28 | 3,945 | 3,945 | 3,895 | 3,895 | 8,600 | 1,298.33 |
| 2025-07-25 | 3,870 | 3,925 | 3,850 | 3,920 | 16,900 | 1,306.67 |
| 2025-07-24 | 3,890 | 3,890 | 3,875 | 3,875 | 9,600 | 1,291.67 |
| 2025-07-23 | 3,895 | 3,895 | 3,835 | 3,870 | 15,600 | 1,290 |
| 2025-07-22 | 3,880 | 3,885 | 3,855 | 3,855 | 9,600 | 1,285 |
| 2025-07-18 | 3,870 | 3,875 | 3,855 | 3,860 | 7,100 | 1,286.67 |
| 2025-07-17 | 3,880 | 3,880 | 3,850 | 3,865 | 11,700 | 1,288.33 |
| 2025-07-16 | 3,940 | 3,940 | 3,880 | 3,880 | 7,400 | 1,293.33 |
| 2025-07-15 | 3,905 | 3,935 | 3,905 | 3,925 | 9,500 | 1,308.33 |
| 2025-07-14 | 3,910 | 3,925 | 3,885 | 3,905 | 9,800 | 1,301.67 |
| 2025-07-11 | 3,890 | 3,910 | 3,875 | 3,880 | 9,300 | 1,293.33 |
| 2025-07-10 | 3,865 | 3,865 | 3,830 | 3,855 | 24,300 | 1,285 |
| 2025-07-09 | 3,890 | 3,930 | 3,885 | 3,895 | 14,000 | 1,298.33 |
| 2025-07-08 | 3,860 | 3,900 | 3,850 | 3,880 | 20,900 | 1,293.33 |
| 2025-07-07 | 3,830 | 3,875 | 3,830 | 3,840 | 10,400 | 1,280 |
| 2025-07-04 | 3,855 | 3,880 | 3,845 | 3,850 | 13,400 | 1,283.33 |
| 2025-07-03 | 3,810 | 3,850 | 3,810 | 3,835 | 11,100 | 1,278.33 |
| 2025-07-02 | 3,820 | 3,860 | 3,795 | 3,825 | 13,900 | 1,275 |
| 2025-07-01 | 3,840 | 3,840 | 3,795 | 3,795 | 11,600 | 1,265 |
| 2025-06-30 | 3,890 | 3,890 | 3,815 | 3,835 | 27,300 | 1,278.33 |
| 2025-06-27 | 3,770 | 3,870 | 3,770 | 3,870 | 30,700 | 1,290 |
| 2025-06-26 | 3,740 | 3,760 | 3,725 | 3,760 | 10,600 | 1,253.33 |
| 2025-06-25 | 3,755 | 3,755 | 3,715 | 3,740 | 12,400 | 1,246.67 |
| 2025-06-24 | 3,780 | 3,785 | 3,755 | 3,775 | 9,100 | 1,258.33 |
| 2025-06-23 | 3,760 | 3,825 | 3,740 | 3,760 | 25,500 | 1,253.33 |
| 2025-06-20 | 3,720 | 3,810 | 3,700 | 3,810 | 48,600 | 1,270 |
| 2025-06-19 | 3,710 | 3,720 | 3,690 | 3,690 | 11,000 | 1,230 |
| 2025-06-18 | 3,660 | 3,705 | 3,655 | 3,705 | 17,000 | 1,235 |
| 2025-06-17 | 3,660 | 3,680 | 3,640 | 3,660 | 11,500 | 1,220 |
| 2025-06-16 | 3,660 | 3,690 | 3,650 | 3,660 | 9,600 | 1,220 |
| 2025-06-13 | 3,650 | 3,670 | 3,645 | 3,660 | 14,800 | 1,220 |
| 2025-06-12 | 3,690 | 3,715 | 3,660 | 3,670 | 14,500 | 1,223.33 |
| 2025-06-11 | 3,680 | 3,725 | 3,670 | 3,705 | 30,900 | 1,235 |
| 2025-06-10 | 3,705 | 3,710 | 3,680 | 3,680 | 14,700 | 1,226.67 |
| 2025-06-09 | 3,710 | 3,710 | 3,680 | 3,705 | 10,100 | 1,235 |
| 2025-06-06 | 3,700 | 3,740 | 3,700 | 3,720 | 12,900 | 1,240 |
| 2025-06-05 | 3,680 | 3,710 | 3,675 | 3,700 | 16,900 | 1,233.33 |
| 2025-06-04 | 3,680 | 3,695 | 3,680 | 3,695 | 8,600 | 1,231.67 |
| 2025-06-03 | 3,680 | 3,715 | 3,675 | 3,675 | 15,600 | 1,225 |
| 2025-06-02 | 3,615 | 3,710 | 3,615 | 3,675 | 29,500 | 1,225 |
| 2025-05-30 | 3,590 | 3,645 | 3,570 | 3,620 | 15,000 | 1,206.67 |
| 2025-05-29 | 3,570 | 3,595 | 3,560 | 3,590 | 30,300 | 1,196.67 |
| 2025-05-28 | 3,630 | 3,650 | 3,560 | 3,570 | 32,000 | 1,190 |
| 2025-05-27 | 3,600 | 3,625 | 3,595 | 3,620 | 9,600 | 1,206.67 |
| 2025-05-26 | 3,560 | 3,600 | 3,560 | 3,580 | 9,400 | 1,193.33 |
| 2025-05-23 | 3,570 | 3,580 | 3,550 | 3,575 | 12,300 | 1,191.67 |
| 2025-05-22 | 3,555 | 3,590 | 3,530 | 3,550 | 16,300 | 1,183.33 |
| 2025-05-21 | 3,560 | 3,610 | 3,555 | 3,560 | 12,700 | 1,186.67 |
| 2025-05-20 | 3,580 | 3,590 | 3,555 | 3,555 | 13,500 | 1,185 |
| 2025-05-19 | 3,635 | 3,640 | 3,575 | 3,595 | 21,200 | 1,198.33 |
| 2025-05-16 | 3,660 | 3,680 | 3,615 | 3,645 | 26,700 | 1,215 |
| 2025-05-15 | 3,730 | 3,815 | 3,590 | 3,625 | 52,300 | 1,208.33 |
| 2025-05-14 | 3,725 | 3,775 | 3,715 | 3,745 | 22,900 | 1,248.33 |
| 2025-05-13 | 3,740 | 3,775 | 3,730 | 3,745 | 17,800 | 1,248.33 |
| 2025-05-12 | 3,750 | 3,750 | 3,695 | 3,740 | 11,600 | 1,246.67 |
| 2025-05-09 | 3,750 | 3,775 | 3,740 | 3,740 | 11,600 | 1,246.67 |
| 2025-05-08 | 3,735 | 3,745 | 3,715 | 3,725 | 7,200 | 1,241.67 |
| 2025-05-07 | 3,715 | 3,785 | 3,710 | 3,735 | 21,500 | 1,245 |
| 2025-05-02 | 3,700 | 3,735 | 3,695 | 3,725 | 13,900 | 1,241.67 |
| 2025-05-01 | 3,705 | 3,710 | 3,670 | 3,700 | 18,400 | 1,233.33 |
| 2025-04-30 | 3,720 | 3,735 | 3,700 | 3,730 | 13,800 | 1,243.33 |
| 2025-04-28 | 3,765 | 3,765 | 3,705 | 3,715 | 19,900 | 1,238.33 |
| 2025-04-25 | 3,730 | 3,755 | 3,710 | 3,730 | 15,600 | 1,243.33 |
| 2025-04-24 | 3,830 | 3,830 | 3,695 | 3,730 | 25,300 | 1,243.33 |
| 2025-04-23 | 3,820 | 3,845 | 3,775 | 3,840 | 35,900 | 1,280 |
| 2025-04-22 | 3,750 | 3,820 | 3,750 | 3,805 | 31,300 | 1,268.33 |
| 2025-04-21 | 3,675 | 3,745 | 3,675 | 3,745 | 30,500 | 1,248.33 |
| 2025-04-18 | 3,600 | 3,670 | 3,595 | 3,665 | 25,600 | 1,221.67 |
| 2025-04-17 | 3,565 | 3,585 | 3,545 | 3,585 | 14,700 | 1,195 |
| 2025-04-16 | 3,505 | 3,545 | 3,500 | 3,545 | 16,500 | 1,181.67 |
| 2025-04-15 | 3,470 | 3,490 | 3,470 | 3,470 | 8,300 | 1,156.67 |
| 2025-04-14 | 3,450 | 3,485 | 3,430 | 3,455 | 14,600 | 1,151.67 |
| 2025-04-11 | 3,400 | 3,425 | 3,335 | 3,420 | 22,700 | 1,140 |
| 2025-04-10 | 3,420 | 3,445 | 3,375 | 3,445 | 26,500 | 1,148.33 |
| 2025-04-09 | 3,265 | 3,295 | 3,210 | 3,280 | 35,300 | 1,093.33 |
| 2025-04-08 | 3,260 | 3,380 | 3,260 | 3,335 | 29,700 | 1,111.67 |
| 2025-04-07 | 3,150 | 3,230 | 3,075 | 3,175 | 43,400 | 1,058.33 |
| 2025-04-04 | 3,420 | 3,445 | 3,260 | 3,320 | 74,900 | 1,106.67 |
| 2025-04-03 | 3,455 | 3,485 | 3,410 | 3,470 | 43,200 | 1,156.67 |
| 2025-04-02 | 3,530 | 3,540 | 3,500 | 3,505 | 31,900 | 1,168.33 |
| 2025-04-01 | 3,545 | 3,560 | 3,510 | 3,510 | 13,600 | 1,170 |
| 2025-03-31 | 3,565 | 3,565 | 3,505 | 3,505 | 26,600 | 1,168.33 |
| 2025-03-28 | 3,600 | 3,620 | 3,570 | 3,585 | 48,300 | 1,195 |
| 2025-03-27 | 3,640 | 3,690 | 3,640 | 3,690 | 91,900 | 1,230 |
| 2025-03-26 | 3,625 | 3,665 | 3,625 | 3,645 | 45,800 | 1,215 |
| 2025-03-25 | 3,645 | 3,660 | 3,595 | 3,615 | 66,300 | 1,205 |
| 2025-03-24 | 3,700 | 3,720 | 3,650 | 3,660 | 56,800 | 1,220 |
| 2025-03-21 | 3,770 | 3,775 | 3,645 | 3,645 | 119,700 | 1,215 |
| 2025-03-19 | 3,780 | 3,815 | 3,780 | 3,795 | 26,000 | 1,265 |
| 2025-03-18 | 3,810 | 3,815 | 3,780 | 3,790 | 26,500 | 1,263.33 |
| 2025-03-17 | 3,815 | 3,825 | 3,805 | 3,805 | 33,000 | 1,268.33 |
| 2025-03-14 | 3,780 | 3,800 | 3,780 | 3,785 | 17,300 | 1,261.67 |
| 2025-03-13 | 3,760 | 3,815 | 3,760 | 3,795 | 18,400 | 1,265 |
| 2025-03-12 | 3,770 | 3,775 | 3,745 | 3,765 | 27,900 | 1,255 |
| 2025-03-11 | 3,775 | 3,785 | 3,760 | 3,780 | 19,100 | 1,260 |
| 2025-03-10 | 3,800 | 3,830 | 3,800 | 3,810 | 14,300 | 1,270 |
| 2025-03-07 | 3,780 | 3,805 | 3,755 | 3,805 | 15,300 | 1,268.33 |
| 2025-03-06 | 3,780 | 3,820 | 3,780 | 3,815 | 17,200 | 1,271.67 |
| 2025-03-05 | 3,730 | 3,780 | 3,730 | 3,760 | 17,500 | 1,253.33 |
| 2025-03-04 | 3,725 | 3,730 | 3,695 | 3,725 | 11,100 | 1,241.67 |
| 2025-03-03 | 3,710 | 3,740 | 3,695 | 3,720 | 16,600 | 1,240 |
| 2025-02-28 | 3,675 | 3,680 | 3,650 | 3,680 | 12,000 | 1,226.67 |
| 2025-02-27 | 3,650 | 3,685 | 3,645 | 3,685 | 11,800 | 1,228.33 |
| 2025-02-26 | 3,640 | 3,665 | 3,620 | 3,650 | 10,900 | 1,216.67 |
| 2025-02-25 | 3,655 | 3,680 | 3,620 | 3,670 | 17,200 | 1,223.33 |
| 2025-02-21 | 3,705 | 3,705 | 3,655 | 3,680 | 12,000 | 1,226.67 |
| 2025-02-20 | 3,695 | 3,715 | 3,680 | 3,705 | 15,100 | 1,235 |
| 2025-02-19 | 3,715 | 3,720 | 3,690 | 3,695 | 8,700 | 1,231.67 |
| 2025-02-18 | 3,750 | 3,775 | 3,715 | 3,715 | 7,500 | 1,238.33 |
| 2025-02-17 | 3,610 | 3,760 | 3,610 | 3,745 | 31,000 | 1,248.33 |
| 2025-02-14 | 3,650 | 3,660 | 3,595 | 3,610 | 18,300 | 1,203.33 |
| 2025-02-13 | 3,610 | 3,635 | 3,610 | 3,635 | 14,600 | 1,211.67 |
| 2025-02-12 | 3,630 | 3,630 | 3,605 | 3,610 | 9,400 | 1,203.33 |
| 2025-02-10 | 3,575 | 3,630 | 3,575 | 3,610 | 15,200 | 1,203.33 |
| 2025-02-07 | 3,570 | 3,600 | 3,560 | 3,585 | 9,200 | 1,195 |
| 2025-02-06 | 3,530 | 3,560 | 3,530 | 3,560 | 5,800 | 1,186.67 |
| 2025-02-05 | 3,530 | 3,535 | 3,505 | 3,505 | 13,800 | 1,168.33 |
| 2025-02-04 | 3,550 | 3,565 | 3,515 | 3,515 | 15,000 | 1,171.67 |
| 2025-02-03 | 3,595 | 3,600 | 3,535 | 3,535 | 22,100 | 1,178.33 |
| 2025-01-31 | 3,590 | 3,595 | 3,560 | 3,575 | 8,600 | 1,191.67 |
| 2025-01-30 | 3,575 | 3,595 | 3,565 | 3,590 | 7,700 | 1,196.67 |
| 2025-01-29 | 3,580 | 3,585 | 3,565 | 3,565 | 5,700 | 1,188.33 |
| 2025-01-28 | 3,575 | 3,580 | 3,560 | 3,560 | 6,300 | 1,186.67 |
| 2025-01-27 | 3,565 | 3,575 | 3,540 | 3,575 | 5,000 | 1,191.67 |
| 2025-01-24 | 3,540 | 3,560 | 3,535 | 3,535 | 9,400 | 1,178.33 |
| 2025-01-23 | 3,555 | 3,560 | 3,540 | 3,540 | 8,700 | 1,180 |
| 2025-01-22 | 3,550 | 3,565 | 3,535 | 3,550 | 5,900 | 1,183.33 |
| 2025-01-21 | 3,560 | 3,575 | 3,530 | 3,550 | 6,600 | 1,183.33 |
| 2025-01-20 | 3,530 | 3,575 | 3,530 | 3,555 | 7,400 | 1,185 |
| 2025-01-17 | 3,525 | 3,550 | 3,520 | 3,535 | 9,300 | 1,178.33 |
| 2025-01-16 | 3,545 | 3,565 | 3,535 | 3,535 | 12,300 | 1,178.33 |
| 2025-01-15 | 3,550 | 3,585 | 3,550 | 3,575 | 5,800 | 1,191.67 |
| 2025-01-14 | 3,560 | 3,570 | 3,535 | 3,550 | 14,400 | 1,183.33 |
| 2025-01-10 | 3,590 | 3,590 | 3,550 | 3,560 | 14,000 | 1,186.67 |
| 2025-01-09 | 3,565 | 3,595 | 3,565 | 3,590 | 14,800 | 1,196.67 |
| 2025-01-08 | 3,605 | 3,625 | 3,580 | 3,580 | 12,100 | 1,193.33 |
| 2025-01-07 | 3,625 | 3,625 | 3,595 | 3,605 | 11,000 | 1,201.67 |
| 2025-01-06 | 3,660 | 3,660 | 3,620 | 3,620 | 11,800 | 1,206.67 |
分割・併合履歴 ： [2025-09-29]1株→3株 [2016-09-28]1株→0.1株