4008 住友精化(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 | 5,300 | 5,330 | 5,290 | 5,330 | 31,200 | 5,330 |
| 2025-12-11 | 5,300 | 5,320 | 5,230 | 5,240 | 22,200 | 5,240 |
| 2025-12-10 | 5,300 | 5,340 | 5,250 | 5,300 | 29,200 | 5,300 |
| 2025-12-09 | 5,220 | 5,250 | 5,170 | 5,250 | 25,600 | 5,250 |
| 2025-12-08 | 5,160 | 5,220 | 5,160 | 5,220 | 27,800 | 5,220 |
| 2025-12-05 | 5,190 | 5,230 | 5,150 | 5,160 | 31,400 | 5,160 |
| 2025-12-04 | 5,210 | 5,230 | 5,190 | 5,230 | 30,900 | 5,230 |
| 2025-12-03 | 5,300 | 5,300 | 5,200 | 5,200 | 25,100 | 5,200 |
| 2025-12-02 | 5,300 | 5,310 | 5,280 | 5,300 | 24,400 | 5,300 |
| 2025-12-01 | 5,330 | 5,370 | 5,300 | 5,310 | 56,200 | 5,310 |
| 2025-11-28 | 5,340 | 5,350 | 5,310 | 5,320 | 48,600 | 5,320 |
| 2025-11-27 | 5,330 | 5,370 | 5,310 | 5,340 | 23,000 | 5,340 |
| 2025-11-26 | 5,280 | 5,360 | 5,250 | 5,330 | 99,000 | 5,330 |
| 2025-11-25 | 5,280 | 5,300 | 5,250 | 5,260 | 33,800 | 5,260 |
| 2025-11-21 | 5,220 | 5,360 | 5,220 | 5,280 | 31,100 | 5,280 |
| 2025-11-20 | 5,260 | 5,340 | 5,260 | 5,320 | 20,100 | 5,320 |
| 2025-11-19 | 5,270 | 5,300 | 5,180 | 5,250 | 33,300 | 5,250 |
| 2025-11-18 | 5,300 | 5,340 | 5,270 | 5,270 | 25,400 | 5,270 |
| 2025-11-17 | 5,340 | 5,380 | 5,310 | 5,330 | 40,800 | 5,330 |
| 2025-11-14 | 5,240 | 5,340 | 5,180 | 5,310 | 77,300 | 5,310 |
| 2025-11-13 | 5,170 | 5,270 | 5,120 | 5,240 | 107,000 | 5,240 |
| 2025-11-12 | 4,845 | 5,170 | 4,800 | 5,160 | 152,800 | 5,160 |
| 2025-11-11 | 4,830 | 4,835 | 4,780 | 4,835 | 20,900 | 4,835 |
| 2025-11-10 | 4,800 | 4,825 | 4,780 | 4,825 | 16,200 | 4,825 |
| 2025-11-07 | 4,750 | 4,795 | 4,710 | 4,780 | 14,100 | 4,780 |
| 2025-11-06 | 4,760 | 4,810 | 4,740 | 4,790 | 22,700 | 4,790 |
| 2025-11-05 | 4,770 | 4,770 | 4,690 | 4,745 | 32,600 | 4,745 |
| 2025-11-04 | 4,800 | 4,825 | 4,760 | 4,770 | 23,700 | 4,770 |
| 2025-10-31 | 4,760 | 4,790 | 4,730 | 4,780 | 33,700 | 4,780 |
| 2025-10-30 | 4,690 | 4,730 | 4,690 | 4,730 | 85,800 | 4,730 |
| 2025-10-29 | 4,730 | 4,730 | 4,690 | 4,700 | 41,100 | 4,700 |
| 2025-10-28 | 4,850 | 4,855 | 4,730 | 4,730 | 50,700 | 4,730 |
| 2025-10-27 | 4,875 | 4,895 | 4,845 | 4,890 | 35,600 | 4,890 |
| 2025-10-24 | 4,860 | 4,880 | 4,840 | 4,850 | 19,800 | 4,850 |
| 2025-10-23 | 4,800 | 4,860 | 4,790 | 4,845 | 29,600 | 4,845 |
| 2025-10-22 | 4,795 | 4,830 | 4,775 | 4,820 | 68,300 | 4,820 |
| 2025-10-21 | 4,765 | 4,795 | 4,755 | 4,790 | 28,200 | 4,790 |
| 2025-10-20 | 4,800 | 4,800 | 4,760 | 4,765 | 19,200 | 4,765 |
| 2025-10-17 | 4,770 | 4,770 | 4,710 | 4,750 | 25,200 | 4,750 |
| 2025-10-16 | 4,780 | 4,805 | 4,760 | 4,795 | 31,300 | 4,795 |
| 2025-10-15 | 4,725 | 4,775 | 4,700 | 4,770 | 32,200 | 4,770 |
| 2025-10-14 | 4,640 | 4,725 | 4,640 | 4,720 | 43,700 | 4,720 |
| 2025-10-10 | 4,740 | 4,745 | 4,675 | 4,675 | 45,000 | 4,675 |
| 2025-10-09 | 4,740 | 4,780 | 4,735 | 4,780 | 27,200 | 4,780 |
| 2025-10-08 | 4,770 | 4,780 | 4,735 | 4,740 | 26,900 | 4,740 |
| 2025-10-07 | 4,710 | 4,795 | 4,710 | 4,770 | 60,500 | 4,770 |
| 2025-10-06 | 4,710 | 4,735 | 4,695 | 4,710 | 40,500 | 4,710 |
| 2025-10-03 | 4,655 | 4,665 | 4,620 | 4,640 | 20,200 | 4,640 |
| 2025-10-02 | 4,690 | 4,725 | 4,630 | 4,655 | 44,700 | 4,655 |
| 2025-10-01 | 4,730 | 4,755 | 4,665 | 4,680 | 45,300 | 4,680 |
| 2025-09-30 | 4,770 | 4,785 | 4,715 | 4,755 | 78,200 | 4,755 |
| 2025-09-29 | 4,710 | 4,765 | 4,690 | 4,755 | 63,700 | 4,755 |
| 2025-09-26 | 4,750 | 4,800 | 4,740 | 4,790 | 92,500 | 4,790 |
| 2025-09-25 | 4,770 | 4,790 | 4,750 | 4,765 | 66,000 | 4,765 |
| 2025-09-24 | 4,750 | 4,765 | 4,705 | 4,750 | 56,300 | 4,750 |
| 2025-09-22 | 4,720 | 4,770 | 4,710 | 4,750 | 47,500 | 4,750 |
| 2025-09-19 | 4,760 | 4,780 | 4,710 | 4,730 | 70,600 | 4,730 |
| 2025-09-18 | 4,745 | 4,755 | 4,720 | 4,755 | 52,700 | 4,755 |
| 2025-09-17 | 4,730 | 4,740 | 4,690 | 4,720 | 51,900 | 4,720 |
| 2025-09-16 | 4,685 | 4,720 | 4,655 | 4,715 | 44,600 | 4,715 |
| 2025-09-12 | 4,660 | 4,670 | 4,640 | 4,650 | 31,100 | 4,650 |
| 2025-09-11 | 4,665 | 4,670 | 4,620 | 4,635 | 36,900 | 4,635 |
| 2025-09-10 | 4,690 | 4,690 | 4,650 | 4,650 | 31,900 | 4,650 |
| 2025-09-09 | 4,710 | 4,730 | 4,670 | 4,675 | 35,300 | 4,675 |
| 2025-09-08 | 4,670 | 4,700 | 4,665 | 4,700 | 41,100 | 4,700 |
| 2025-09-05 | 4,630 | 4,665 | 4,630 | 4,665 | 27,000 | 4,665 |
| 2025-09-04 | 4,630 | 4,630 | 4,605 | 4,625 | 14,100 | 4,625 |
| 2025-09-03 | 4,635 | 4,635 | 4,605 | 4,620 | 25,600 | 4,620 |
| 2025-09-02 | 4,595 | 4,650 | 4,595 | 4,620 | 48,600 | 4,620 |
| 2025-09-01 | 4,585 | 4,595 | 4,565 | 4,590 | 32,600 | 4,590 |
| 2025-08-29 | 4,595 | 4,600 | 4,580 | 4,580 | 28,500 | 4,580 |
| 2025-08-28 | 4,600 | 4,605 | 4,580 | 4,595 | 26,300 | 4,595 |
| 2025-08-27 | 4,630 | 4,630 | 4,570 | 4,600 | 36,900 | 4,600 |
| 2025-08-26 | 4,630 | 4,635 | 4,600 | 4,610 | 33,000 | 4,610 |
| 2025-08-25 | 4,640 | 4,670 | 4,635 | 4,645 | 42,900 | 4,645 |
| 2025-08-22 | 4,605 | 4,625 | 4,580 | 4,625 | 23,500 | 4,625 |
| 2025-08-21 | 4,625 | 4,625 | 4,585 | 4,605 | 31,500 | 4,605 |
| 2025-08-20 | 4,625 | 4,640 | 4,610 | 4,610 | 19,000 | 4,610 |
| 2025-08-19 | 4,580 | 4,620 | 4,575 | 4,610 | 24,900 | 4,610 |
| 2025-08-18 | 4,615 | 4,615 | 4,585 | 4,595 | 30,800 | 4,595 |
| 2025-08-15 | 4,580 | 4,585 | 4,550 | 4,575 | 20,700 | 4,575 |
| 2025-08-14 | 4,605 | 4,615 | 4,575 | 4,580 | 32,700 | 4,580 |
| 2025-08-13 | 4,625 | 4,635 | 4,590 | 4,605 | 28,000 | 4,605 |
| 2025-08-12 | 4,615 | 4,630 | 4,595 | 4,620 | 42,000 | 4,620 |
| 2025-08-08 | 4,600 | 4,625 | 4,575 | 4,605 | 29,200 | 4,605 |
| 2025-08-07 | 4,565 | 4,610 | 4,530 | 4,600 | 39,500 | 4,600 |
| 2025-08-06 | 4,565 | 4,610 | 4,440 | 4,535 | 82,600 | 4,535 |
| 2025-08-05 | 4,565 | 4,580 | 4,525 | 4,550 | 29,100 | 4,550 |
| 2025-08-04 | 4,530 | 4,535 | 4,485 | 4,535 | 26,200 | 4,535 |
| 2025-08-01 | 4,530 | 4,580 | 4,530 | 4,560 | 25,600 | 4,560 |
| 2025-07-31 | 4,515 | 4,545 | 4,510 | 4,530 | 28,000 | 4,530 |
| 2025-07-30 | 4,500 | 4,520 | 4,485 | 4,510 | 16,100 | 4,510 |
| 2025-07-29 | 4,515 | 4,520 | 4,485 | 4,510 | 20,000 | 4,510 |
| 2025-07-28 | 4,535 | 4,535 | 4,505 | 4,535 | 20,500 | 4,535 |
| 2025-07-25 | 4,510 | 4,535 | 4,480 | 4,510 | 18,700 | 4,510 |
| 2025-07-24 | 4,475 | 4,535 | 4,465 | 4,535 | 42,900 | 4,535 |
| 2025-07-23 | 4,430 | 4,485 | 4,430 | 4,460 | 57,900 | 4,460 |
| 2025-07-22 | 4,375 | 4,410 | 4,370 | 4,405 | 22,500 | 4,405 |
| 2025-07-18 | 4,365 | 4,375 | 4,350 | 4,360 | 13,200 | 4,360 |
| 2025-07-17 | 4,355 | 4,370 | 4,345 | 4,365 | 24,500 | 4,365 |
| 2025-07-16 | 4,400 | 4,400 | 4,355 | 4,355 | 16,300 | 4,355 |
| 2025-07-15 | 4,410 | 4,410 | 4,380 | 4,385 | 29,800 | 4,385 |
| 2025-07-14 | 4,400 | 4,415 | 4,370 | 4,400 | 23,000 | 4,400 |
| 2025-07-11 | 4,395 | 4,430 | 4,395 | 4,400 | 31,200 | 4,400 |
| 2025-07-10 | 4,410 | 4,425 | 4,360 | 4,370 | 42,200 | 4,370 |
| 2025-07-09 | 4,360 | 4,410 | 4,360 | 4,390 | 43,500 | 4,390 |
| 2025-07-08 | 4,310 | 4,360 | 4,300 | 4,355 | 35,100 | 4,355 |
| 2025-07-07 | 4,385 | 4,385 | 4,310 | 4,310 | 38,900 | 4,310 |
| 2025-07-04 | 4,360 | 4,380 | 4,355 | 4,365 | 20,300 | 4,365 |
| 2025-07-03 | 4,325 | 4,360 | 4,310 | 4,360 | 41,800 | 4,360 |
| 2025-07-02 | 4,300 | 4,330 | 4,295 | 4,320 | 30,200 | 4,320 |
| 2025-07-01 | 4,370 | 4,370 | 4,305 | 4,305 | 27,300 | 4,305 |
| 2025-06-30 | 4,365 | 4,370 | 4,340 | 4,340 | 32,100 | 4,340 |
| 2025-06-27 | 4,315 | 4,350 | 4,310 | 4,335 | 36,600 | 4,335 |
| 2025-06-26 | 4,260 | 4,305 | 4,260 | 4,305 | 32,200 | 4,305 |
| 2025-06-25 | 4,295 | 4,295 | 4,245 | 4,260 | 45,700 | 4,260 |
| 2025-06-24 | 4,295 | 4,305 | 4,285 | 4,285 | 31,200 | 4,285 |
| 2025-06-23 | 4,280 | 4,290 | 4,245 | 4,270 | 50,200 | 4,270 |
| 2025-06-20 | 4,320 | 4,320 | 4,295 | 4,295 | 59,500 | 4,295 |
| 2025-06-19 | 4,355 | 4,360 | 4,305 | 4,315 | 48,000 | 4,315 |
| 2025-06-18 | 4,360 | 4,365 | 4,340 | 4,345 | 26,200 | 4,345 |
| 2025-06-17 | 4,345 | 4,370 | 4,345 | 4,365 | 19,300 | 4,365 |
| 2025-06-16 | 4,360 | 4,380 | 4,345 | 4,350 | 19,700 | 4,350 |
| 2025-06-13 | 4,395 | 4,395 | 4,340 | 4,350 | 66,100 | 4,350 |
| 2025-06-12 | 4,425 | 4,425 | 4,395 | 4,410 | 23,000 | 4,410 |
| 2025-06-11 | 4,410 | 4,435 | 4,410 | 4,425 | 31,800 | 4,425 |
| 2025-06-10 | 4,415 | 4,430 | 4,385 | 4,385 | 43,200 | 4,385 |
| 2025-06-09 | 4,440 | 4,445 | 4,400 | 4,415 | 31,200 | 4,415 |
| 2025-06-06 | 4,465 | 4,470 | 4,430 | 4,430 | 18,100 | 4,430 |
| 2025-06-05 | 4,460 | 4,465 | 4,420 | 4,430 | 27,100 | 4,430 |
| 2025-06-04 | 4,445 | 4,490 | 4,435 | 4,470 | 34,200 | 4,470 |
| 2025-06-03 | 4,455 | 4,455 | 4,420 | 4,435 | 52,900 | 4,435 |
| 2025-06-02 | 4,500 | 4,515 | 4,430 | 4,470 | 40,500 | 4,470 |
| 2025-05-30 | 4,495 | 4,520 | 4,470 | 4,515 | 40,700 | 4,515 |
| 2025-05-29 | 4,515 | 4,525 | 4,490 | 4,515 | 25,700 | 4,515 |
| 2025-05-28 | 4,535 | 4,535 | 4,495 | 4,515 | 27,400 | 4,515 |
| 2025-05-27 | 4,465 | 4,515 | 4,460 | 4,510 | 24,600 | 4,510 |
| 2025-05-26 | 4,425 | 4,450 | 4,415 | 4,440 | 23,700 | 4,440 |
| 2025-05-23 | 4,440 | 4,460 | 4,420 | 4,420 | 39,700 | 4,420 |
| 2025-05-22 | 4,400 | 4,415 | 4,370 | 4,400 | 48,100 | 4,400 |
| 2025-05-21 | 4,420 | 4,450 | 4,405 | 4,410 | 31,400 | 4,410 |
| 2025-05-20 | 4,480 | 4,500 | 4,410 | 4,410 | 49,300 | 4,410 |
| 2025-05-19 | 4,460 | 4,470 | 4,425 | 4,450 | 34,800 | 4,450 |
| 2025-05-16 | 4,485 | 4,500 | 4,425 | 4,460 | 40,700 | 4,460 |
| 2025-05-15 | 4,510 | 4,510 | 4,470 | 4,480 | 35,200 | 4,480 |
| 2025-05-14 | 4,605 | 4,605 | 4,500 | 4,525 | 47,200 | 4,525 |
| 2025-05-13 | 4,700 | 4,725 | 4,580 | 4,595 | 67,900 | 4,595 |
| 2025-05-12 | 4,660 | 4,745 | 4,600 | 4,685 | 70,900 | 4,685 |
| 2025-05-09 | 4,605 | 4,755 | 4,600 | 4,660 | 92,500 | 4,660 |
| 2025-05-08 | 4,655 | 4,655 | 4,580 | 4,595 | 53,200 | 4,595 |
| 2025-05-07 | 4,755 | 4,755 | 4,630 | 4,640 | 65,100 | 4,640 |
| 2025-05-02 | 4,740 | 4,810 | 4,670 | 4,750 | 43,400 | 4,750 |
| 2025-05-01 | 4,775 | 4,860 | 4,725 | 4,770 | 40,000 | 4,770 |
| 2025-04-30 | 4,770 | 4,805 | 4,725 | 4,765 | 18,900 | 4,765 |
| 2025-04-28 | 4,810 | 4,815 | 4,770 | 4,770 | 12,000 | 4,770 |
| 2025-04-25 | 4,800 | 4,800 | 4,760 | 4,765 | 10,600 | 4,765 |
| 2025-04-24 | 4,835 | 4,835 | 4,745 | 4,760 | 15,400 | 4,760 |
| 2025-04-23 | 4,795 | 4,810 | 4,780 | 4,790 | 20,900 | 4,790 |
| 2025-04-22 | 4,720 | 4,760 | 4,720 | 4,745 | 16,000 | 4,745 |
| 2025-04-21 | 4,735 | 4,735 | 4,685 | 4,720 | 15,500 | 4,720 |
| 2025-04-18 | 4,645 | 4,720 | 4,625 | 4,720 | 18,900 | 4,720 |
| 2025-04-17 | 4,640 | 4,665 | 4,605 | 4,625 | 26,200 | 4,625 |
| 2025-04-16 | 4,665 | 4,670 | 4,610 | 4,645 | 14,600 | 4,645 |
| 2025-04-15 | 4,650 | 4,705 | 4,650 | 4,655 | 21,800 | 4,655 |
| 2025-04-14 | 4,645 | 4,645 | 4,575 | 4,630 | 21,800 | 4,630 |
| 2025-04-11 | 4,560 | 4,575 | 4,505 | 4,575 | 39,900 | 4,575 |
| 2025-04-10 | 4,865 | 4,865 | 4,665 | 4,700 | 40,900 | 4,700 |
| 2025-04-09 | 4,590 | 4,605 | 4,445 | 4,515 | 52,900 | 4,515 |
| 2025-04-08 | 4,690 | 4,690 | 4,580 | 4,660 | 59,500 | 4,660 |
| 2025-04-07 | 4,480 | 4,480 | 4,305 | 4,375 | 70,900 | 4,375 |
| 2025-04-04 | 4,885 | 4,890 | 4,610 | 4,655 | 65,100 | 4,655 |
| 2025-04-03 | 4,900 | 4,955 | 4,850 | 4,955 | 62,200 | 4,955 |
| 2025-04-02 | 5,000 | 5,030 | 4,970 | 4,970 | 29,100 | 4,970 |
| 2025-04-01 | 5,000 | 5,020 | 4,985 | 5,000 | 24,100 | 5,000 |
| 2025-03-31 | 5,000 | 5,030 | 4,935 | 5,000 | 43,100 | 5,000 |
| 2025-03-28 | 5,020 | 5,100 | 5,020 | 5,060 | 35,900 | 5,060 |
| 2025-03-27 | 5,100 | 5,200 | 5,100 | 5,200 | 35,200 | 5,200 |
| 2025-03-26 | 5,130 | 5,160 | 5,120 | 5,120 | 30,900 | 5,120 |
| 2025-03-25 | 5,140 | 5,150 | 5,090 | 5,130 | 16,800 | 5,130 |
| 2025-03-24 | 5,160 | 5,170 | 5,110 | 5,120 | 27,100 | 5,120 |
| 2025-03-21 | 5,140 | 5,160 | 5,130 | 5,140 | 31,500 | 5,140 |
| 2025-03-19 | 5,120 | 5,160 | 5,120 | 5,140 | 11,800 | 5,140 |
| 2025-03-18 | 5,130 | 5,160 | 5,120 | 5,120 | 20,400 | 5,120 |
| 2025-03-17 | 5,100 | 5,130 | 5,090 | 5,110 | 18,300 | 5,110 |
| 2025-03-14 | 5,050 | 5,080 | 5,030 | 5,050 | 20,500 | 5,050 |
| 2025-03-13 | 5,020 | 5,110 | 5,000 | 5,050 | 19,900 | 5,050 |
| 2025-03-12 | 5,020 | 5,040 | 4,995 | 5,030 | 21,400 | 5,030 |
| 2025-03-11 | 5,030 | 5,040 | 4,970 | 5,020 | 33,700 | 5,020 |
| 2025-03-10 | 5,170 | 5,180 | 5,090 | 5,100 | 17,100 | 5,100 |
| 2025-03-07 | 5,100 | 5,160 | 5,060 | 5,160 | 19,900 | 5,160 |
| 2025-03-06 | 5,090 | 5,180 | 5,080 | 5,150 | 32,800 | 5,150 |
| 2025-03-05 | 5,010 | 5,060 | 5,010 | 5,030 | 22,900 | 5,030 |
| 2025-03-04 | 4,955 | 5,010 | 4,910 | 5,010 | 25,700 | 5,010 |
| 2025-03-03 | 5,000 | 5,010 | 4,950 | 4,955 | 25,500 | 4,955 |
| 2025-02-28 | 4,970 | 4,985 | 4,905 | 4,950 | 47,500 | 4,950 |
| 2025-02-27 | 4,975 | 5,000 | 4,945 | 4,975 | 13,900 | 4,975 |
| 2025-02-26 | 4,955 | 4,985 | 4,875 | 4,950 | 30,900 | 4,950 |
| 2025-02-25 | 4,925 | 4,985 | 4,905 | 4,980 | 21,200 | 4,980 |
| 2025-02-21 | 4,990 | 5,000 | 4,920 | 4,980 | 24,500 | 4,980 |
| 2025-02-20 | 5,020 | 5,040 | 4,975 | 5,020 | 20,300 | 5,020 |
| 2025-02-19 | 5,010 | 5,070 | 5,010 | 5,060 | 32,000 | 5,060 |
| 2025-02-18 | 5,010 | 5,060 | 4,985 | 5,040 | 30,100 | 5,040 |
| 2025-02-17 | 5,050 | 5,050 | 5,000 | 5,010 | 12,800 | 5,010 |
| 2025-02-14 | 4,980 | 5,080 | 4,980 | 5,060 | 25,100 | 5,060 |
| 2025-02-13 | 5,040 | 5,050 | 4,985 | 5,030 | 25,000 | 5,030 |
| 2025-02-12 | 4,965 | 5,050 | 4,960 | 5,010 | 45,700 | 5,010 |
| 2025-02-10 | 4,890 | 4,975 | 4,865 | 4,960 | 84,900 | 4,960 |
| 2025-02-07 | 4,665 | 4,930 | 4,620 | 4,860 | 122,900 | 4,860 |
| 2025-02-06 | 4,595 | 4,630 | 4,570 | 4,630 | 14,900 | 4,630 |
| 2025-02-05 | 4,625 | 4,625 | 4,565 | 4,575 | 19,100 | 4,575 |
| 2025-02-04 | 4,630 | 4,630 | 4,570 | 4,570 | 17,700 | 4,570 |
| 2025-02-03 | 4,650 | 4,650 | 4,590 | 4,590 | 33,600 | 4,590 |
| 2025-01-31 | 4,690 | 4,690 | 4,645 | 4,645 | 18,400 | 4,645 |
| 2025-01-30 | 4,675 | 4,695 | 4,650 | 4,685 | 18,800 | 4,685 |
| 2025-01-29 | 4,675 | 4,700 | 4,660 | 4,675 | 19,100 | 4,675 |
| 2025-01-28 | 4,645 | 4,685 | 4,640 | 4,660 | 14,600 | 4,660 |
| 2025-01-27 | 4,665 | 4,680 | 4,640 | 4,675 | 17,100 | 4,675 |
| 2025-01-24 | 4,615 | 4,640 | 4,600 | 4,615 | 39,600 | 4,615 |
| 2025-01-23 | 4,585 | 4,605 | 4,570 | 4,605 | 32,400 | 4,605 |
| 2025-01-22 | 4,570 | 4,605 | 4,570 | 4,585 | 22,900 | 4,585 |
| 2025-01-21 | 4,600 | 4,600 | 4,560 | 4,580 | 24,500 | 4,580 |
| 2025-01-20 | 4,550 | 4,575 | 4,515 | 4,555 | 19,100 | 4,555 |
| 2025-01-17 | 4,515 | 4,525 | 4,480 | 4,520 | 33,700 | 4,520 |
| 2025-01-16 | 4,550 | 4,555 | 4,520 | 4,520 | 29,000 | 4,520 |
| 2025-01-15 | 4,570 | 4,580 | 4,535 | 4,555 | 25,800 | 4,555 |
| 2025-01-14 | 4,615 | 4,615 | 4,535 | 4,565 | 59,200 | 4,565 |
| 2025-01-10 | 4,660 | 4,665 | 4,610 | 4,610 | 25,100 | 4,610 |
| 2025-01-09 | 4,680 | 4,680 | 4,645 | 4,645 | 28,800 | 4,645 |
| 2025-01-08 | 4,685 | 4,700 | 4,665 | 4,680 | 32,900 | 4,680 |
| 2025-01-07 | 4,780 | 4,780 | 4,675 | 4,685 | 67,300 | 4,685 |
| 2025-01-06 | 4,815 | 4,815 | 4,735 | 4,760 | 43,000 | 4,760 |
分割・併合履歴 ： [2016-09-28]1株→0.2株