4023 (株)クレハ 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 | 3,950 | 3,965 | 3,930 | 3,965 | 270,100 | 3,965 |
| 2025-12-11 | 3,940 | 3,945 | 3,890 | 3,890 | 162,300 | 3,890 |
| 2025-12-10 | 3,910 | 3,930 | 3,900 | 3,925 | 170,600 | 3,925 |
| 2025-12-09 | 3,910 | 3,920 | 3,880 | 3,885 | 133,600 | 3,885 |
| 2025-12-08 | 3,875 | 3,910 | 3,865 | 3,910 | 135,400 | 3,910 |
| 2025-12-05 | 3,855 | 3,875 | 3,835 | 3,855 | 180,500 | 3,855 |
| 2025-12-04 | 3,840 | 3,880 | 3,835 | 3,880 | 165,500 | 3,880 |
| 2025-12-03 | 3,875 | 3,885 | 3,835 | 3,835 | 269,400 | 3,835 |
| 2025-12-02 | 3,885 | 3,905 | 3,865 | 3,890 | 159,000 | 3,890 |
| 2025-12-01 | 3,990 | 3,990 | 3,880 | 3,880 | 243,900 | 3,880 |
| 2025-11-28 | 3,920 | 3,990 | 3,915 | 3,975 | 327,500 | 3,975 |
| 2025-11-27 | 3,915 | 3,915 | 3,885 | 3,905 | 230,300 | 3,905 |
| 2025-11-26 | 3,890 | 3,900 | 3,865 | 3,900 | 315,600 | 3,900 |
| 2025-11-25 | 3,870 | 3,890 | 3,840 | 3,875 | 344,500 | 3,875 |
| 2025-11-21 | 3,750 | 3,835 | 3,750 | 3,820 | 322,400 | 3,820 |
| 2025-11-20 | 3,795 | 3,825 | 3,785 | 3,790 | 229,700 | 3,790 |
| 2025-11-19 | 3,730 | 3,780 | 3,725 | 3,770 | 237,700 | 3,770 |
| 2025-11-18 | 3,780 | 3,785 | 3,730 | 3,730 | 285,500 | 3,730 |
| 2025-11-17 | 3,790 | 3,795 | 3,745 | 3,785 | 213,500 | 3,785 |
| 2025-11-14 | 3,720 | 3,790 | 3,705 | 3,785 | 351,300 | 3,785 |
| 2025-11-13 | 3,715 | 3,755 | 3,685 | 3,755 | 385,900 | 3,755 |
| 2025-11-12 | 3,700 | 3,720 | 3,655 | 3,695 | 657,700 | 3,695 |
| 2025-11-11 | 3,720 | 3,775 | 3,680 | 3,735 | 440,800 | 3,735 |
| 2025-11-10 | 3,685 | 3,735 | 3,685 | 3,730 | 199,300 | 3,730 |
| 2025-11-07 | 3,675 | 3,685 | 3,655 | 3,675 | 214,700 | 3,675 |
| 2025-11-06 | 3,670 | 3,720 | 3,665 | 3,690 | 211,100 | 3,690 |
| 2025-11-05 | 3,680 | 3,695 | 3,630 | 3,675 | 397,400 | 3,675 |
| 2025-11-04 | 3,680 | 3,740 | 3,680 | 3,705 | 264,100 | 3,705 |
| 2025-10-31 | 3,705 | 3,710 | 3,665 | 3,690 | 261,300 | 3,690 |
| 2025-10-30 | 3,675 | 3,705 | 3,665 | 3,705 | 869,000 | 3,705 |
| 2025-10-29 | 3,720 | 3,730 | 3,680 | 3,680 | 329,100 | 3,680 |
| 2025-10-28 | 3,775 | 3,775 | 3,705 | 3,710 | 358,800 | 3,710 |
| 2025-10-27 | 3,815 | 3,815 | 3,790 | 3,795 | 240,000 | 3,795 |
| 2025-10-24 | 3,800 | 3,825 | 3,765 | 3,780 | 347,200 | 3,780 |
| 2025-10-23 | 3,770 | 3,790 | 3,745 | 3,780 | 252,100 | 3,780 |
| 2025-10-22 | 3,755 | 3,775 | 3,745 | 3,770 | 278,700 | 3,770 |
| 2025-10-21 | 3,780 | 3,790 | 3,750 | 3,755 | 229,600 | 3,755 |
| 2025-10-20 | 3,770 | 3,780 | 3,750 | 3,780 | 147,400 | 3,780 |
| 2025-10-17 | 3,750 | 3,760 | 3,730 | 3,740 | 138,200 | 3,740 |
| 2025-10-16 | 3,750 | 3,770 | 3,735 | 3,755 | 168,000 | 3,755 |
| 2025-10-15 | 3,725 | 3,760 | 3,725 | 3,745 | 225,400 | 3,745 |
| 2025-10-14 | 3,715 | 3,775 | 3,705 | 3,715 | 322,300 | 3,715 |
| 2025-10-10 | 3,860 | 3,865 | 3,765 | 3,770 | 330,300 | 3,770 |
| 2025-10-09 | 3,865 | 3,890 | 3,855 | 3,880 | 294,400 | 3,880 |
| 2025-10-08 | 3,860 | 3,890 | 3,855 | 3,865 | 254,800 | 3,865 |
| 2025-10-07 | 3,805 | 3,870 | 3,805 | 3,850 | 307,700 | 3,850 |
| 2025-10-06 | 3,850 | 3,855 | 3,780 | 3,815 | 356,900 | 3,815 |
| 2025-10-03 | 3,770 | 3,800 | 3,770 | 3,780 | 271,500 | 3,780 |
| 2025-10-02 | 3,760 | 3,765 | 3,725 | 3,765 | 313,000 | 3,765 |
| 2025-10-01 | 3,780 | 3,805 | 3,705 | 3,745 | 612,400 | 3,745 |
| 2025-09-30 | 3,895 | 3,900 | 3,815 | 3,820 | 565,200 | 3,820 |
| 2025-09-29 | 3,915 | 3,915 | 3,870 | 3,895 | 688,500 | 3,895 |
| 2025-09-26 | 4,010 | 4,035 | 4,000 | 4,015 | 783,400 | 4,015 |
| 2025-09-25 | 4,050 | 4,065 | 4,020 | 4,020 | 565,100 | 4,020 |
| 2025-09-24 | 4,080 | 4,080 | 4,015 | 4,040 | 587,300 | 4,040 |
| 2025-09-22 | 4,005 | 4,080 | 4,005 | 4,045 | 531,400 | 4,045 |
| 2025-09-19 | 4,010 | 4,025 | 3,955 | 3,995 | 924,100 | 3,995 |
| 2025-09-18 | 3,980 | 4,015 | 3,920 | 4,015 | 651,600 | 4,015 |
| 2025-09-17 | 4,025 | 4,025 | 3,970 | 3,990 | 502,400 | 3,990 |
| 2025-09-16 | 4,000 | 4,025 | 3,965 | 4,020 | 423,900 | 4,020 |
| 2025-09-12 | 3,995 | 4,015 | 3,965 | 3,975 | 547,600 | 3,975 |
| 2025-09-11 | 3,980 | 3,995 | 3,940 | 3,970 | 451,700 | 3,970 |
| 2025-09-10 | 3,990 | 4,005 | 3,960 | 3,975 | 380,900 | 3,975 |
| 2025-09-09 | 4,015 | 4,030 | 3,965 | 3,985 | 574,900 | 3,985 |
| 2025-09-08 | 3,980 | 4,025 | 3,970 | 4,000 | 500,600 | 4,000 |
| 2025-09-05 | 3,900 | 3,975 | 3,900 | 3,965 | 523,400 | 3,965 |
| 2025-09-04 | 3,935 | 3,945 | 3,890 | 3,895 | 550,200 | 3,895 |
| 2025-09-03 | 3,875 | 3,950 | 3,870 | 3,930 | 614,900 | 3,930 |
| 2025-09-02 | 3,870 | 3,895 | 3,860 | 3,870 | 447,800 | 3,870 |
| 2025-09-01 | 3,805 | 3,870 | 3,790 | 3,850 | 493,700 | 3,850 |
| 2025-08-29 | 3,860 | 3,875 | 3,820 | 3,830 | 684,900 | 3,830 |
| 2025-08-28 | 3,770 | 3,890 | 3,770 | 3,875 | 1,124,000 | 3,875 |
| 2025-08-27 | 3,710 | 3,735 | 3,690 | 3,700 | 494,500 | 3,700 |
| 2025-08-26 | 3,690 | 3,720 | 3,665 | 3,720 | 673,300 | 3,720 |
| 2025-08-25 | 3,725 | 3,740 | 3,680 | 3,690 | 594,300 | 3,690 |
| 2025-08-22 | 3,665 | 3,670 | 3,625 | 3,655 | 554,600 | 3,655 |
| 2025-08-21 | 3,605 | 3,645 | 3,585 | 3,640 | 480,000 | 3,640 |
| 2025-08-20 | 3,575 | 3,590 | 3,565 | 3,580 | 606,900 | 3,580 |
| 2025-08-19 | 3,545 | 3,565 | 3,540 | 3,555 | 359,500 | 3,555 |
| 2025-08-18 | 3,540 | 3,550 | 3,520 | 3,545 | 331,800 | 3,545 |
| 2025-08-15 | 3,515 | 3,540 | 3,505 | 3,530 | 331,800 | 3,530 |
| 2025-08-14 | 3,515 | 3,530 | 3,500 | 3,515 | 295,600 | 3,515 |
| 2025-08-13 | 3,490 | 3,535 | 3,485 | 3,520 | 407,600 | 3,520 |
| 2025-08-12 | 3,500 | 3,500 | 3,455 | 3,475 | 579,200 | 3,475 |
| 2025-08-08 | 3,490 | 3,510 | 3,480 | 3,495 | 333,600 | 3,495 |
| 2025-08-07 | 3,475 | 3,500 | 3,460 | 3,465 | 237,500 | 3,465 |
| 2025-08-06 | 3,450 | 3,500 | 3,445 | 3,475 | 276,900 | 3,475 |
| 2025-08-05 | 3,455 | 3,495 | 3,440 | 3,440 | 310,600 | 3,440 |
| 2025-08-04 | 3,420 | 3,450 | 3,405 | 3,450 | 412,200 | 3,450 |
| 2025-08-01 | 3,455 | 3,485 | 3,445 | 3,450 | 255,500 | 3,450 |
| 2025-07-31 | 3,465 | 3,475 | 3,450 | 3,460 | 235,000 | 3,460 |
| 2025-07-30 | 3,450 | 3,465 | 3,425 | 3,460 | 540,500 | 3,460 |
| 2025-07-29 | 3,440 | 3,455 | 3,430 | 3,450 | 200,700 | 3,450 |
| 2025-07-28 | 3,450 | 3,490 | 3,445 | 3,460 | 233,600 | 3,460 |
| 2025-07-25 | 3,420 | 3,450 | 3,395 | 3,440 | 227,700 | 3,440 |
| 2025-07-24 | 3,390 | 3,435 | 3,380 | 3,435 | 270,000 | 3,435 |
| 2025-07-23 | 3,340 | 3,390 | 3,335 | 3,385 | 318,200 | 3,385 |
| 2025-07-22 | 3,325 | 3,345 | 3,310 | 3,325 | 163,200 | 3,325 |
| 2025-07-18 | 3,310 | 3,320 | 3,290 | 3,305 | 129,400 | 3,305 |
| 2025-07-17 | 3,295 | 3,320 | 3,280 | 3,310 | 187,900 | 3,310 |
| 2025-07-16 | 3,305 | 3,325 | 3,290 | 3,295 | 224,800 | 3,295 |
| 2025-07-15 | 3,330 | 3,340 | 3,310 | 3,315 | 205,700 | 3,315 |
| 2025-07-14 | 3,300 | 3,340 | 3,285 | 3,320 | 256,400 | 3,320 |
| 2025-07-11 | 3,295 | 3,320 | 3,270 | 3,310 | 344,200 | 3,310 |
| 2025-07-10 | 3,250 | 3,250 | 3,220 | 3,245 | 243,800 | 3,245 |
| 2025-07-09 | 3,215 | 3,245 | 3,205 | 3,225 | 278,300 | 3,225 |
| 2025-07-08 | 3,165 | 3,200 | 3,160 | 3,195 | 182,300 | 3,195 |
| 2025-07-07 | 3,195 | 3,210 | 3,160 | 3,170 | 191,000 | 3,170 |
| 2025-07-04 | 3,220 | 3,220 | 3,195 | 3,195 | 158,400 | 3,195 |
| 2025-07-03 | 3,180 | 3,215 | 3,175 | 3,210 | 232,800 | 3,210 |
| 2025-07-02 | 3,150 | 3,195 | 3,140 | 3,175 | 195,400 | 3,175 |
| 2025-07-01 | 3,165 | 3,175 | 3,140 | 3,150 | 262,800 | 3,150 |
| 2025-06-30 | 3,185 | 3,190 | 3,140 | 3,145 | 370,900 | 3,145 |
| 2025-06-27 | 3,125 | 3,150 | 3,110 | 3,140 | 234,900 | 3,140 |
| 2025-06-26 | 3,080 | 3,130 | 3,070 | 3,120 | 335,500 | 3,120 |
| 2025-06-25 | 3,070 | 3,085 | 3,055 | 3,080 | 214,000 | 3,080 |
| 2025-06-24 | 3,090 | 3,125 | 3,065 | 3,065 | 450,900 | 3,065 |
| 2025-06-23 | 3,060 | 3,090 | 3,055 | 3,065 | 328,400 | 3,065 |
| 2025-06-20 | 3,050 | 3,085 | 3,045 | 3,055 | 464,200 | 3,055 |
| 2025-06-19 | 3,080 | 3,085 | 3,045 | 3,065 | 290,500 | 3,065 |
| 2025-06-18 | 3,050 | 3,075 | 3,040 | 3,075 | 299,100 | 3,075 |
| 2025-06-17 | 3,055 | 3,085 | 3,040 | 3,065 | 326,800 | 3,065 |
| 2025-06-16 | 3,065 | 3,085 | 3,060 | 3,070 | 205,300 | 3,070 |
| 2025-06-13 | 3,110 | 3,125 | 3,050 | 3,060 | 448,800 | 3,060 |
| 2025-06-12 | 3,110 | 3,120 | 3,075 | 3,090 | 304,800 | 3,090 |
| 2025-06-11 | 3,085 | 3,120 | 3,080 | 3,120 | 420,800 | 3,120 |
| 2025-06-10 | 3,100 | 3,120 | 3,075 | 3,090 | 404,200 | 3,090 |
| 2025-06-09 | 3,100 | 3,110 | 3,070 | 3,100 | 386,800 | 3,100 |
| 2025-06-06 | 3,115 | 3,125 | 3,080 | 3,095 | 423,100 | 3,095 |
| 2025-06-05 | 3,105 | 3,160 | 3,090 | 3,100 | 699,800 | 3,100 |
| 2025-06-04 | 3,230 | 3,260 | 3,075 | 3,080 | 1,836,200 | 3,080 |
| 2025-06-03 | 3,390 | 3,430 | 3,375 | 3,410 | 308,700 | 3,410 |
| 2025-06-02 | 3,345 | 3,420 | 3,330 | 3,420 | 275,500 | 3,420 |
| 2025-05-30 | 3,340 | 3,370 | 3,320 | 3,365 | 307,800 | 3,365 |
| 2025-05-29 | 3,355 | 3,370 | 3,335 | 3,360 | 194,100 | 3,360 |
| 2025-05-28 | 3,360 | 3,380 | 3,310 | 3,355 | 330,400 | 3,355 |
| 2025-05-27 | 3,320 | 3,355 | 3,305 | 3,345 | 199,000 | 3,345 |
| 2025-05-26 | 3,290 | 3,320 | 3,255 | 3,320 | 199,000 | 3,320 |
| 2025-05-23 | 3,205 | 3,295 | 3,200 | 3,275 | 438,500 | 3,275 |
| 2025-05-22 | 3,300 | 3,305 | 3,200 | 3,205 | 481,800 | 3,205 |
| 2025-05-21 | 3,280 | 3,350 | 3,260 | 3,300 | 847,700 | 3,300 |
| 2025-05-20 | 3,170 | 3,365 | 3,085 | 3,350 | 1,900,800 | 3,350 |
| 2025-05-19 | 2,961 | 2,990 | 2,924 | 2,976 | 331,000 | 2,976 |
| 2025-05-16 | 2,960 | 3,020 | 2,955 | 3,000 | 403,400 | 3,000 |
| 2025-05-15 | 2,958 | 2,993 | 2,917 | 2,952 | 451,100 | 2,952 |
| 2025-05-14 | 3,060 | 3,075 | 2,930 | 2,976 | 947,300 | 2,976 |
| 2025-05-13 | 3,235 | 3,235 | 3,065 | 3,095 | 2,670,000 | 3,095 |
| 2025-05-12 | 2,624 | 2,732 | 2,624 | 2,732 | 403,500 | 2,732 |
| 2025-05-09 | 2,576 | 2,621 | 2,575 | 2,610 | 196,600 | 2,610 |
| 2025-05-08 | 2,521 | 2,559 | 2,519 | 2,555 | 190,900 | 2,555 |
| 2025-05-07 | 2,528 | 2,535 | 2,512 | 2,521 | 110,800 | 2,521 |
| 2025-05-02 | 2,512 | 2,532 | 2,507 | 2,522 | 123,500 | 2,522 |
| 2025-05-01 | 2,501 | 2,512 | 2,484 | 2,499 | 106,200 | 2,499 |
| 2025-04-30 | 2,516 | 2,532 | 2,486 | 2,499 | 182,800 | 2,499 |
| 2025-04-28 | 2,517 | 2,520 | 2,496 | 2,504 | 101,000 | 2,504 |
| 2025-04-25 | 2,502 | 2,524 | 2,495 | 2,508 | 68,500 | 2,508 |
| 2025-04-24 | 2,520 | 2,523 | 2,499 | 2,503 | 78,300 | 2,503 |
| 2025-04-23 | 2,497 | 2,514 | 2,486 | 2,489 | 148,300 | 2,489 |
| 2025-04-22 | 2,451 | 2,464 | 2,437 | 2,460 | 100,500 | 2,460 |
| 2025-04-21 | 2,469 | 2,469 | 2,402 | 2,446 | 151,200 | 2,446 |
| 2025-04-18 | 2,479 | 2,486 | 2,461 | 2,469 | 149,100 | 2,469 |
| 2025-04-17 | 2,469 | 2,488 | 2,469 | 2,483 | 66,200 | 2,483 |
| 2025-04-16 | 2,474 | 2,497 | 2,456 | 2,474 | 122,800 | 2,474 |
| 2025-04-15 | 2,524 | 2,528 | 2,489 | 2,493 | 87,800 | 2,493 |
| 2025-04-14 | 2,513 | 2,532 | 2,489 | 2,504 | 141,400 | 2,504 |
| 2025-04-11 | 2,430 | 2,491 | 2,399 | 2,483 | 130,500 | 2,483 |
| 2025-04-10 | 2,574 | 2,574 | 2,492 | 2,521 | 290,600 | 2,521 |
| 2025-04-09 | 2,515 | 2,607 | 2,375 | 2,381 | 348,400 | 2,381 |
| 2025-04-08 | 2,546 | 2,620 | 2,539 | 2,565 | 149,400 | 2,565 |
| 2025-04-07 | 2,499 | 2,512 | 2,401 | 2,477 | 316,900 | 2,477 |
| 2025-04-04 | 2,640 | 2,663 | 2,577 | 2,617 | 270,300 | 2,617 |
| 2025-04-03 | 2,708 | 2,717 | 2,682 | 2,702 | 185,300 | 2,702 |
| 2025-04-02 | 2,760 | 2,777 | 2,733 | 2,757 | 174,900 | 2,757 |
| 2025-04-01 | 2,776 | 2,789 | 2,756 | 2,757 | 116,400 | 2,757 |
| 2025-03-31 | 2,772 | 2,791 | 2,743 | 2,758 | 239,000 | 2,758 |
| 2025-03-28 | 2,828 | 2,842 | 2,807 | 2,817 | 142,600 | 2,817 |
| 2025-03-27 | 2,850 | 2,877 | 2,839 | 2,873 | 141,800 | 2,873 |
| 2025-03-26 | 2,850 | 2,856 | 2,814 | 2,853 | 136,400 | 2,853 |
| 2025-03-25 | 2,848 | 2,848 | 2,804 | 2,835 | 108,000 | 2,835 |
| 2025-03-24 | 2,851 | 2,859 | 2,814 | 2,835 | 131,100 | 2,835 |
| 2025-03-21 | 2,863 | 2,875 | 2,842 | 2,860 | 185,200 | 2,860 |
| 2025-03-19 | 2,809 | 2,868 | 2,809 | 2,856 | 158,900 | 2,856 |
| 2025-03-18 | 2,837 | 2,867 | 2,819 | 2,845 | 203,200 | 2,845 |
| 2025-03-17 | 2,805 | 2,832 | 2,803 | 2,823 | 133,200 | 2,823 |
| 2025-03-14 | 2,818 | 2,818 | 2,797 | 2,805 | 148,900 | 2,805 |
| 2025-03-13 | 2,819 | 2,837 | 2,815 | 2,818 | 175,900 | 2,818 |
| 2025-03-12 | 2,809 | 2,845 | 2,802 | 2,830 | 158,100 | 2,830 |
| 2025-03-11 | 2,800 | 2,826 | 2,797 | 2,815 | 147,400 | 2,815 |
| 2025-03-10 | 2,831 | 2,843 | 2,811 | 2,826 | 166,600 | 2,826 |
| 2025-03-07 | 2,830 | 2,852 | 2,797 | 2,831 | 156,700 | 2,831 |
| 2025-03-06 | 2,821 | 2,849 | 2,820 | 2,836 | 111,400 | 2,836 |
| 2025-03-05 | 2,810 | 2,821 | 2,801 | 2,806 | 124,600 | 2,806 |
| 2025-03-04 | 2,790 | 2,827 | 2,790 | 2,800 | 154,300 | 2,800 |
| 2025-03-03 | 2,810 | 2,828 | 2,790 | 2,792 | 133,100 | 2,792 |
| 2025-02-28 | 2,815 | 2,832 | 2,799 | 2,807 | 261,700 | 2,807 |
| 2025-02-27 | 2,722 | 2,807 | 2,722 | 2,798 | 149,000 | 2,798 |
| 2025-02-26 | 2,753 | 2,753 | 2,706 | 2,722 | 196,600 | 2,722 |
| 2025-02-25 | 2,755 | 2,775 | 2,742 | 2,760 | 209,200 | 2,760 |
| 2025-02-21 | 2,756 | 2,775 | 2,744 | 2,760 | 239,900 | 2,760 |
| 2025-02-20 | 2,788 | 2,788 | 2,750 | 2,761 | 227,200 | 2,761 |
| 2025-02-19 | 2,838 | 2,841 | 2,803 | 2,804 | 182,400 | 2,804 |
| 2025-02-18 | 2,791 | 2,841 | 2,789 | 2,841 | 158,100 | 2,841 |
| 2025-02-17 | 2,808 | 2,845 | 2,781 | 2,791 | 129,700 | 2,791 |
| 2025-02-14 | 2,828 | 2,876 | 2,805 | 2,813 | 175,100 | 2,813 |
| 2025-02-13 | 2,803 | 2,815 | 2,773 | 2,809 | 300,500 | 2,809 |
| 2025-02-12 | 2,891 | 2,923 | 2,782 | 2,782 | 402,800 | 2,782 |
| 2025-02-10 | 2,849 | 2,896 | 2,840 | 2,889 | 200,400 | 2,889 |
| 2025-02-07 | 2,814 | 2,840 | 2,814 | 2,840 | 148,600 | 2,840 |
| 2025-02-06 | 2,791 | 2,825 | 2,791 | 2,815 | 117,800 | 2,815 |
| 2025-02-05 | 2,778 | 2,819 | 2,775 | 2,791 | 183,400 | 2,791 |
| 2025-02-04 | 2,755 | 2,790 | 2,744 | 2,775 | 197,100 | 2,775 |
| 2025-02-03 | 2,767 | 2,777 | 2,747 | 2,747 | 168,500 | 2,747 |
| 2025-01-31 | 2,802 | 2,807 | 2,772 | 2,789 | 95,400 | 2,789 |
| 2025-01-30 | 2,820 | 2,839 | 2,785 | 2,807 | 124,600 | 2,807 |
| 2025-01-29 | 2,844 | 2,869 | 2,824 | 2,826 | 148,300 | 2,826 |
| 2025-01-28 | 2,870 | 2,888 | 2,825 | 2,839 | 224,100 | 2,839 |
| 2025-01-27 | 2,884 | 2,939 | 2,880 | 2,933 | 118,100 | 2,933 |
| 2025-01-24 | 2,877 | 2,915 | 2,871 | 2,873 | 178,100 | 2,873 |
| 2025-01-23 | 2,843 | 2,858 | 2,822 | 2,854 | 112,500 | 2,854 |
| 2025-01-22 | 2,837 | 2,857 | 2,830 | 2,846 | 97,200 | 2,846 |
| 2025-01-21 | 2,835 | 2,844 | 2,821 | 2,828 | 91,800 | 2,828 |
| 2025-01-20 | 2,785 | 2,822 | 2,770 | 2,813 | 157,900 | 2,813 |
| 2025-01-17 | 2,754 | 2,764 | 2,744 | 2,764 | 114,400 | 2,764 |
| 2025-01-16 | 2,771 | 2,784 | 2,758 | 2,758 | 109,900 | 2,758 |
| 2025-01-15 | 2,770 | 2,812 | 2,759 | 2,768 | 137,400 | 2,768 |
| 2025-01-14 | 2,789 | 2,795 | 2,765 | 2,773 | 110,500 | 2,773 |
| 2025-01-10 | 2,797 | 2,811 | 2,788 | 2,789 | 138,500 | 2,789 |
| 2025-01-09 | 2,822 | 2,824 | 2,790 | 2,797 | 130,100 | 2,797 |
| 2025-01-08 | 2,848 | 2,885 | 2,845 | 2,847 | 135,200 | 2,847 |
| 2025-01-07 | 2,868 | 2,880 | 2,834 | 2,857 | 94,900 | 2,857 |
| 2025-01-06 | 2,867 | 2,868 | 2,845 | 2,859 | 132,800 | 2,859 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株