4041 日本曹達(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 | 3,590 | 3,625 | 3,580 | 3,605 | 93,500 | 3,605 |
| 2025-12-11 | 3,615 | 3,625 | 3,545 | 3,545 | 55,500 | 3,545 |
| 2025-12-10 | 3,640 | 3,645 | 3,585 | 3,585 | 150,100 | 3,585 |
| 2025-12-09 | 3,580 | 3,620 | 3,575 | 3,605 | 103,100 | 3,605 |
| 2025-12-08 | 3,550 | 3,600 | 3,540 | 3,600 | 78,400 | 3,600 |
| 2025-12-05 | 3,510 | 3,535 | 3,500 | 3,520 | 95,400 | 3,520 |
| 2025-12-04 | 3,515 | 3,560 | 3,505 | 3,535 | 81,000 | 3,535 |
| 2025-12-03 | 3,525 | 3,550 | 3,505 | 3,530 | 104,300 | 3,530 |
| 2025-12-02 | 3,520 | 3,550 | 3,515 | 3,525 | 77,300 | 3,525 |
| 2025-12-01 | 3,550 | 3,565 | 3,500 | 3,515 | 61,900 | 3,515 |
| 2025-11-28 | 3,525 | 3,580 | 3,525 | 3,560 | 70,300 | 3,560 |
| 2025-11-27 | 3,505 | 3,545 | 3,500 | 3,525 | 95,300 | 3,525 |
| 2025-11-26 | 3,465 | 3,515 | 3,435 | 3,505 | 98,800 | 3,505 |
| 2025-11-25 | 3,405 | 3,440 | 3,380 | 3,430 | 208,300 | 3,430 |
| 2025-11-21 | 3,380 | 3,410 | 3,360 | 3,400 | 283,900 | 3,400 |
| 2025-11-20 | 3,445 | 3,460 | 3,390 | 3,390 | 250,400 | 3,390 |
| 2025-11-19 | 3,420 | 3,430 | 3,375 | 3,385 | 233,600 | 3,385 |
| 2025-11-18 | 3,425 | 3,445 | 3,400 | 3,420 | 68,000 | 3,420 |
| 2025-11-17 | 3,450 | 3,465 | 3,400 | 3,450 | 126,600 | 3,450 |
| 2025-11-14 | 3,540 | 3,605 | 3,475 | 3,480 | 161,300 | 3,480 |
| 2025-11-13 | 3,620 | 3,620 | 3,575 | 3,605 | 109,600 | 3,605 |
| 2025-11-12 | 3,530 | 3,575 | 3,515 | 3,550 | 85,100 | 3,550 |
| 2025-11-11 | 3,525 | 3,545 | 3,495 | 3,515 | 102,700 | 3,515 |
| 2025-11-10 | 3,520 | 3,535 | 3,495 | 3,515 | 76,200 | 3,515 |
| 2025-11-07 | 3,440 | 3,495 | 3,440 | 3,495 | 70,700 | 3,495 |
| 2025-11-06 | 3,385 | 3,450 | 3,385 | 3,435 | 78,100 | 3,435 |
| 2025-11-05 | 3,390 | 3,405 | 3,340 | 3,390 | 111,300 | 3,390 |
| 2025-11-04 | 3,415 | 3,480 | 3,405 | 3,415 | 89,400 | 3,415 |
| 2025-10-31 | 3,410 | 3,430 | 3,390 | 3,420 | 79,600 | 3,420 |
| 2025-10-30 | 3,380 | 3,430 | 3,375 | 3,410 | 96,700 | 3,410 |
| 2025-10-29 | 3,375 | 3,390 | 3,360 | 3,360 | 94,600 | 3,360 |
| 2025-10-28 | 3,490 | 3,490 | 3,370 | 3,375 | 90,700 | 3,375 |
| 2025-10-27 | 3,470 | 3,510 | 3,470 | 3,500 | 78,300 | 3,500 |
| 2025-10-24 | 3,460 | 3,465 | 3,435 | 3,445 | 72,900 | 3,445 |
| 2025-10-23 | 3,380 | 3,445 | 3,365 | 3,440 | 91,400 | 3,440 |
| 2025-10-22 | 3,340 | 3,375 | 3,330 | 3,375 | 112,400 | 3,375 |
| 2025-10-21 | 3,350 | 3,375 | 3,335 | 3,335 | 98,900 | 3,335 |
| 2025-10-20 | 3,370 | 3,370 | 3,330 | 3,350 | 101,300 | 3,350 |
| 2025-10-17 | 3,350 | 3,355 | 3,310 | 3,325 | 117,100 | 3,325 |
| 2025-10-16 | 3,350 | 3,380 | 3,340 | 3,350 | 66,600 | 3,350 |
| 2025-10-15 | 3,335 | 3,365 | 3,335 | 3,350 | 85,900 | 3,350 |
| 2025-10-14 | 3,290 | 3,355 | 3,290 | 3,305 | 121,500 | 3,305 |
| 2025-10-10 | 3,430 | 3,430 | 3,335 | 3,335 | 97,800 | 3,335 |
| 2025-10-09 | 3,425 | 3,455 | 3,400 | 3,455 | 92,100 | 3,455 |
| 2025-10-08 | 3,445 | 3,470 | 3,435 | 3,440 | 70,000 | 3,440 |
| 2025-10-07 | 3,410 | 3,450 | 3,385 | 3,435 | 75,900 | 3,435 |
| 2025-10-06 | 3,445 | 3,445 | 3,380 | 3,410 | 103,300 | 3,410 |
| 2025-10-03 | 3,310 | 3,380 | 3,310 | 3,375 | 111,300 | 3,375 |
| 2025-10-02 | 3,360 | 3,390 | 3,300 | 3,315 | 103,400 | 3,315 |
| 2025-10-01 | 3,435 | 3,455 | 3,370 | 3,395 | 189,900 | 3,395 |
| 2025-09-30 | 3,470 | 3,485 | 3,445 | 3,450 | 113,100 | 3,450 |
| 2025-09-29 | 3,460 | 3,470 | 3,420 | 3,460 | 86,300 | 3,460 |
| 2025-09-26 | 3,480 | 3,530 | 3,480 | 3,530 | 140,200 | 3,530 |
| 2025-09-25 | 3,465 | 3,490 | 3,445 | 3,485 | 132,000 | 3,485 |
| 2025-09-24 | 3,465 | 3,470 | 3,435 | 3,435 | 142,600 | 3,435 |
| 2025-09-22 | 3,460 | 3,505 | 3,460 | 3,485 | 108,400 | 3,485 |
| 2025-09-19 | 3,500 | 3,510 | 3,455 | 3,460 | 196,100 | 3,460 |
| 2025-09-18 | 3,470 | 3,500 | 3,445 | 3,480 | 97,900 | 3,480 |
| 2025-09-17 | 3,480 | 3,495 | 3,455 | 3,470 | 88,200 | 3,470 |
| 2025-09-16 | 3,465 | 3,505 | 3,455 | 3,495 | 76,900 | 3,495 |
| 2025-09-12 | 3,495 | 3,495 | 3,465 | 3,465 | 104,300 | 3,465 |
| 2025-09-11 | 3,445 | 3,480 | 3,430 | 3,450 | 67,400 | 3,450 |
| 2025-09-10 | 3,475 | 3,485 | 3,445 | 3,465 | 65,900 | 3,465 |
| 2025-09-09 | 3,500 | 3,535 | 3,470 | 3,475 | 87,100 | 3,475 |
| 2025-09-08 | 3,505 | 3,515 | 3,480 | 3,495 | 101,700 | 3,495 |
| 2025-09-05 | 3,480 | 3,505 | 3,450 | 3,490 | 122,400 | 3,490 |
| 2025-09-04 | 3,485 | 3,490 | 3,440 | 3,450 | 110,700 | 3,450 |
| 2025-09-03 | 3,475 | 3,510 | 3,455 | 3,475 | 101,300 | 3,475 |
| 2025-09-02 | 3,475 | 3,485 | 3,445 | 3,465 | 118,100 | 3,465 |
| 2025-09-01 | 3,505 | 3,530 | 3,465 | 3,470 | 78,000 | 3,470 |
| 2025-08-29 | 3,535 | 3,555 | 3,520 | 3,525 | 91,400 | 3,525 |
| 2025-08-28 | 3,500 | 3,580 | 3,495 | 3,535 | 179,900 | 3,535 |
| 2025-08-27 | 3,445 | 3,500 | 3,445 | 3,490 | 110,900 | 3,490 |
| 2025-08-26 | 3,470 | 3,470 | 3,430 | 3,445 | 66,900 | 3,445 |
| 2025-08-25 | 3,480 | 3,495 | 3,440 | 3,445 | 96,400 | 3,445 |
| 2025-08-22 | 3,480 | 3,495 | 3,450 | 3,485 | 96,500 | 3,485 |
| 2025-08-21 | 3,420 | 3,490 | 3,410 | 3,480 | 146,100 | 3,480 |
| 2025-08-20 | 3,345 | 3,405 | 3,335 | 3,390 | 158,900 | 3,390 |
| 2025-08-19 | 3,330 | 3,370 | 3,330 | 3,350 | 89,600 | 3,350 |
| 2025-08-18 | 3,300 | 3,345 | 3,290 | 3,330 | 100,200 | 3,330 |
| 2025-08-15 | 3,330 | 3,335 | 3,295 | 3,300 | 105,100 | 3,300 |
| 2025-08-14 | 3,320 | 3,340 | 3,300 | 3,330 | 152,800 | 3,330 |
| 2025-08-13 | 3,350 | 3,395 | 3,330 | 3,345 | 247,300 | 3,345 |
| 2025-08-12 | 3,450 | 3,470 | 3,320 | 3,345 | 279,700 | 3,345 |
| 2025-08-08 | 3,460 | 3,470 | 3,385 | 3,450 | 180,200 | 3,450 |
| 2025-08-07 | 3,415 | 3,465 | 3,410 | 3,460 | 175,500 | 3,460 |
| 2025-08-06 | 3,405 | 3,460 | 3,405 | 3,430 | 158,200 | 3,430 |
| 2025-08-05 | 3,405 | 3,435 | 3,395 | 3,405 | 104,300 | 3,405 |
| 2025-08-04 | 3,350 | 3,400 | 3,335 | 3,390 | 103,800 | 3,390 |
| 2025-08-01 | 3,430 | 3,435 | 3,400 | 3,420 | 102,200 | 3,420 |
| 2025-07-31 | 3,425 | 3,440 | 3,410 | 3,430 | 286,100 | 3,430 |
| 2025-07-30 | 3,400 | 3,450 | 3,390 | 3,425 | 135,700 | 3,425 |
| 2025-07-29 | 3,410 | 3,440 | 3,405 | 3,420 | 128,800 | 3,420 |
| 2025-07-28 | 3,420 | 3,445 | 3,405 | 3,430 | 83,000 | 3,430 |
| 2025-07-25 | 3,375 | 3,440 | 3,355 | 3,420 | 104,300 | 3,420 |
| 2025-07-24 | 3,380 | 3,400 | 3,370 | 3,390 | 102,200 | 3,390 |
| 2025-07-23 | 3,375 | 3,395 | 3,355 | 3,370 | 151,000 | 3,370 |
| 2025-07-22 | 3,335 | 3,375 | 3,335 | 3,350 | 68,200 | 3,350 |
| 2025-07-18 | 3,330 | 3,355 | 3,310 | 3,335 | 79,100 | 3,335 |
| 2025-07-17 | 3,300 | 3,335 | 3,290 | 3,330 | 119,200 | 3,330 |
| 2025-07-16 | 3,305 | 3,330 | 3,300 | 3,300 | 122,700 | 3,300 |
| 2025-07-15 | 3,330 | 3,330 | 3,290 | 3,300 | 151,300 | 3,300 |
| 2025-07-14 | 3,285 | 3,340 | 3,280 | 3,330 | 137,300 | 3,330 |
| 2025-07-11 | 3,295 | 3,340 | 3,280 | 3,285 | 175,600 | 3,285 |
| 2025-07-10 | 3,260 | 3,295 | 3,250 | 3,280 | 202,600 | 3,280 |
| 2025-07-09 | 3,200 | 3,340 | 3,195 | 3,260 | 305,100 | 3,260 |
| 2025-07-08 | 3,155 | 3,180 | 3,130 | 3,160 | 136,700 | 3,160 |
| 2025-07-07 | 3,130 | 3,165 | 3,110 | 3,150 | 151,400 | 3,150 |
| 2025-07-04 | 3,120 | 3,150 | 3,110 | 3,125 | 110,500 | 3,125 |
| 2025-07-03 | 3,135 | 3,140 | 3,095 | 3,120 | 111,000 | 3,120 |
| 2025-07-02 | 3,105 | 3,160 | 3,095 | 3,145 | 279,100 | 3,145 |
| 2025-07-01 | 3,050 | 3,100 | 3,050 | 3,085 | 193,200 | 3,085 |
| 2025-06-30 | 3,050 | 3,065 | 3,030 | 3,035 | 112,400 | 3,035 |
| 2025-06-27 | 3,020 | 3,040 | 3,000 | 3,040 | 217,800 | 3,040 |
| 2025-06-26 | 2,983 | 3,020 | 2,983 | 3,005 | 132,600 | 3,005 |
| 2025-06-25 | 2,990 | 3,010 | 2,952 | 2,978 | 178,100 | 2,978 |
| 2025-06-24 | 2,969 | 2,980 | 2,953 | 2,959 | 102,300 | 2,959 |
| 2025-06-23 | 2,937 | 2,958 | 2,912 | 2,953 | 130,600 | 2,953 |
| 2025-06-20 | 2,915 | 2,973 | 2,915 | 2,964 | 221,900 | 2,964 |
| 2025-06-19 | 2,930 | 2,939 | 2,909 | 2,929 | 88,700 | 2,929 |
| 2025-06-18 | 2,910 | 2,936 | 2,909 | 2,930 | 81,700 | 2,930 |
| 2025-06-17 | 2,901 | 2,924 | 2,900 | 2,910 | 79,600 | 2,910 |
| 2025-06-16 | 2,934 | 2,951 | 2,911 | 2,911 | 87,200 | 2,911 |
| 2025-06-13 | 2,925 | 2,931 | 2,904 | 2,912 | 144,200 | 2,912 |
| 2025-06-12 | 2,955 | 2,970 | 2,924 | 2,932 | 120,000 | 2,932 |
| 2025-06-11 | 2,951 | 2,962 | 2,937 | 2,955 | 220,600 | 2,955 |
| 2025-06-10 | 2,950 | 3,005 | 2,943 | 2,965 | 179,400 | 2,965 |
| 2025-06-09 | 2,984 | 2,984 | 2,936 | 2,938 | 195,800 | 2,938 |
| 2025-06-06 | 2,978 | 2,988 | 2,952 | 2,965 | 87,800 | 2,965 |
| 2025-06-05 | 2,984 | 3,005 | 2,955 | 2,960 | 141,300 | 2,960 |
| 2025-06-04 | 3,005 | 3,025 | 2,994 | 3,005 | 175,200 | 3,005 |
| 2025-06-03 | 3,005 | 3,015 | 2,982 | 3,005 | 154,800 | 3,005 |
| 2025-06-02 | 2,948 | 2,996 | 2,939 | 2,996 | 158,800 | 2,996 |
| 2025-05-30 | 2,902 | 2,980 | 2,897 | 2,960 | 303,000 | 2,960 |
| 2025-05-29 | 2,930 | 2,955 | 2,910 | 2,918 | 136,200 | 2,918 |
| 2025-05-28 | 2,930 | 2,942 | 2,911 | 2,924 | 133,200 | 2,924 |
| 2025-05-27 | 2,872 | 2,921 | 2,861 | 2,919 | 219,900 | 2,919 |
| 2025-05-26 | 2,847 | 2,868 | 2,838 | 2,838 | 83,600 | 2,838 |
| 2025-05-23 | 2,851 | 2,869 | 2,827 | 2,847 | 134,900 | 2,847 |
| 2025-05-22 | 2,812 | 2,851 | 2,812 | 2,838 | 134,300 | 2,838 |
| 2025-05-21 | 2,821 | 2,844 | 2,812 | 2,835 | 142,500 | 2,835 |
| 2025-05-20 | 2,815 | 2,835 | 2,800 | 2,808 | 118,200 | 2,808 |
| 2025-05-19 | 2,780 | 2,824 | 2,778 | 2,809 | 136,700 | 2,809 |
| 2025-05-16 | 2,807 | 2,828 | 2,784 | 2,804 | 140,700 | 2,804 |
| 2025-05-15 | 2,690 | 2,844 | 2,690 | 2,835 | 403,500 | 2,835 |
| 2025-05-14 | 2,747 | 2,775 | 2,670 | 2,690 | 227,500 | 2,690 |
| 2025-05-13 | 2,743 | 2,757 | 2,730 | 2,747 | 118,300 | 2,747 |
| 2025-05-12 | 2,706 | 2,721 | 2,690 | 2,720 | 87,900 | 2,720 |
| 2025-05-09 | 2,690 | 2,704 | 2,680 | 2,690 | 79,800 | 2,690 |
| 2025-05-08 | 2,673 | 2,686 | 2,655 | 2,678 | 125,900 | 2,678 |
| 2025-05-07 | 2,674 | 2,687 | 2,658 | 2,658 | 136,900 | 2,658 |
| 2025-05-02 | 2,655 | 2,701 | 2,650 | 2,683 | 91,500 | 2,683 |
| 2025-05-01 | 2,683 | 2,691 | 2,648 | 2,663 | 117,700 | 2,663 |
| 2025-04-30 | 2,677 | 2,697 | 2,642 | 2,675 | 121,200 | 2,675 |
| 2025-04-28 | 2,701 | 2,719 | 2,656 | 2,656 | 141,000 | 2,656 |
| 2025-04-25 | 2,645 | 2,697 | 2,645 | 2,677 | 141,300 | 2,677 |
| 2025-04-24 | 2,637 | 2,652 | 2,618 | 2,624 | 80,600 | 2,624 |
| 2025-04-23 | 2,630 | 2,654 | 2,628 | 2,630 | 103,400 | 2,630 |
| 2025-04-22 | 2,575 | 2,603 | 2,574 | 2,595 | 129,900 | 2,595 |
| 2025-04-21 | 2,636 | 2,636 | 2,577 | 2,578 | 67,400 | 2,578 |
| 2025-04-18 | 2,627 | 2,635 | 2,617 | 2,625 | 82,900 | 2,625 |
| 2025-04-17 | 2,610 | 2,628 | 2,595 | 2,613 | 119,700 | 2,613 |
| 2025-04-16 | 2,641 | 2,661 | 2,614 | 2,620 | 96,600 | 2,620 |
| 2025-04-15 | 2,650 | 2,667 | 2,634 | 2,650 | 85,000 | 2,650 |
| 2025-04-14 | 2,648 | 2,650 | 2,620 | 2,627 | 134,100 | 2,627 |
| 2025-04-11 | 2,600 | 2,636 | 2,572 | 2,623 | 181,500 | 2,623 |
| 2025-04-10 | 2,711 | 2,711 | 2,639 | 2,698 | 220,800 | 2,698 |
| 2025-04-09 | 2,601 | 2,650 | 2,535 | 2,561 | 136,500 | 2,561 |
| 2025-04-08 | 2,605 | 2,677 | 2,603 | 2,651 | 181,300 | 2,651 |
| 2025-04-07 | 2,500 | 2,540 | 2,420 | 2,505 | 539,600 | 2,505 |
| 2025-04-04 | 2,733 | 2,747 | 2,658 | 2,704 | 166,400 | 2,704 |
| 2025-04-03 | 2,763 | 2,799 | 2,756 | 2,774 | 215,800 | 2,774 |
| 2025-04-02 | 2,873 | 2,886 | 2,843 | 2,848 | 120,300 | 2,848 |
| 2025-04-01 | 2,907 | 2,920 | 2,852 | 2,870 | 123,600 | 2,870 |
| 2025-03-31 | 2,890 | 2,931 | 2,860 | 2,903 | 384,500 | 2,903 |
| 2025-03-28 | 2,965 | 2,988 | 2,932 | 2,940 | 192,600 | 2,940 |
| 2025-03-27 | 2,999 | 3,035 | 2,980 | 3,025 | 271,800 | 3,025 |
| 2025-03-26 | 3,000 | 3,015 | 2,968 | 3,010 | 228,000 | 3,010 |
| 2025-03-25 | 2,985 | 3,005 | 2,968 | 3,005 | 211,200 | 3,005 |
| 2025-03-24 | 2,971 | 2,978 | 2,939 | 2,972 | 99,300 | 2,972 |
| 2025-03-21 | 2,976 | 2,998 | 2,960 | 2,979 | 191,500 | 2,979 |
| 2025-03-19 | 2,965 | 3,005 | 2,959 | 2,975 | 124,000 | 2,975 |
| 2025-03-18 | 2,950 | 2,988 | 2,944 | 2,965 | 122,800 | 2,965 |
| 2025-03-17 | 2,925 | 2,954 | 2,924 | 2,946 | 111,600 | 2,946 |
| 2025-03-14 | 2,918 | 2,924 | 2,901 | 2,918 | 97,700 | 2,918 |
| 2025-03-13 | 2,899 | 2,929 | 2,895 | 2,929 | 130,800 | 2,929 |
| 2025-03-12 | 2,889 | 2,930 | 2,886 | 2,915 | 151,100 | 2,915 |
| 2025-03-11 | 2,900 | 2,902 | 2,866 | 2,894 | 140,300 | 2,894 |
| 2025-03-10 | 2,952 | 2,954 | 2,887 | 2,911 | 194,500 | 2,911 |
| 2025-03-07 | 2,947 | 2,952 | 2,902 | 2,952 | 131,600 | 2,952 |
| 2025-03-06 | 2,922 | 2,954 | 2,922 | 2,945 | 132,800 | 2,945 |
| 2025-03-05 | 2,934 | 2,939 | 2,900 | 2,905 | 91,000 | 2,905 |
| 2025-03-04 | 2,957 | 2,968 | 2,924 | 2,928 | 91,500 | 2,928 |
| 2025-03-03 | 2,935 | 2,966 | 2,930 | 2,957 | 115,100 | 2,957 |
| 2025-02-28 | 2,955 | 2,967 | 2,926 | 2,937 | 150,600 | 2,937 |
| 2025-02-27 | 2,953 | 2,956 | 2,931 | 2,953 | 86,000 | 2,953 |
| 2025-02-26 | 2,920 | 2,951 | 2,920 | 2,947 | 143,800 | 2,947 |
| 2025-02-25 | 2,931 | 2,947 | 2,912 | 2,913 | 121,100 | 2,913 |
| 2025-02-21 | 2,903 | 2,932 | 2,883 | 2,922 | 124,100 | 2,922 |
| 2025-02-20 | 2,966 | 2,966 | 2,897 | 2,907 | 88,300 | 2,907 |
| 2025-02-19 | 3,000 | 3,005 | 2,970 | 2,970 | 162,400 | 2,970 |
| 2025-02-18 | 2,925 | 3,005 | 2,919 | 2,999 | 355,700 | 2,999 |
| 2025-02-17 | 2,844 | 2,877 | 2,838 | 2,850 | 141,500 | 2,850 |
| 2025-02-14 | 2,952 | 2,965 | 2,840 | 2,843 | 270,800 | 2,843 |
| 2025-02-13 | 2,860 | 2,886 | 2,839 | 2,877 | 153,400 | 2,877 |
| 2025-02-12 | 2,831 | 2,839 | 2,800 | 2,833 | 155,800 | 2,833 |
| 2025-02-10 | 2,800 | 2,815 | 2,791 | 2,806 | 98,400 | 2,806 |
| 2025-02-07 | 2,812 | 2,818 | 2,788 | 2,791 | 76,300 | 2,791 |
| 2025-02-06 | 2,810 | 2,826 | 2,801 | 2,811 | 72,200 | 2,811 |
| 2025-02-05 | 2,850 | 2,855 | 2,799 | 2,810 | 142,500 | 2,810 |
| 2025-02-04 | 2,875 | 2,882 | 2,835 | 2,839 | 150,000 | 2,839 |
| 2025-02-03 | 2,855 | 2,862 | 2,833 | 2,856 | 124,300 | 2,856 |
| 2025-01-31 | 2,853 | 2,892 | 2,847 | 2,883 | 113,600 | 2,883 |
| 2025-01-30 | 2,859 | 2,874 | 2,843 | 2,871 | 130,700 | 2,871 |
| 2025-01-29 | 2,860 | 2,875 | 2,854 | 2,862 | 126,400 | 2,862 |
| 2025-01-28 | 2,850 | 2,863 | 2,840 | 2,850 | 154,900 | 2,850 |
| 2025-01-27 | 2,860 | 2,874 | 2,841 | 2,853 | 79,300 | 2,853 |
| 2025-01-24 | 2,859 | 2,859 | 2,833 | 2,849 | 143,700 | 2,849 |
| 2025-01-23 | 2,839 | 2,848 | 2,830 | 2,840 | 94,000 | 2,840 |
| 2025-01-22 | 2,840 | 2,856 | 2,833 | 2,844 | 122,800 | 2,844 |
| 2025-01-21 | 2,837 | 2,838 | 2,814 | 2,826 | 111,900 | 2,826 |
| 2025-01-20 | 2,818 | 2,836 | 2,786 | 2,830 | 126,700 | 2,830 |
| 2025-01-17 | 2,800 | 2,807 | 2,754 | 2,784 | 111,500 | 2,784 |
| 2025-01-16 | 2,844 | 2,844 | 2,806 | 2,808 | 114,100 | 2,808 |
| 2025-01-15 | 2,847 | 2,856 | 2,824 | 2,841 | 177,800 | 2,841 |
| 2025-01-14 | 2,870 | 2,873 | 2,823 | 2,833 | 176,800 | 2,833 |
| 2025-01-10 | 2,878 | 2,891 | 2,862 | 2,870 | 143,700 | 2,870 |
| 2025-01-09 | 2,950 | 2,956 | 2,885 | 2,896 | 252,900 | 2,896 |
| 2025-01-08 | 2,928 | 2,946 | 2,922 | 2,941 | 286,100 | 2,941 |
| 2025-01-07 | 2,902 | 2,942 | 2,888 | 2,928 | 327,100 | 2,928 |
| 2025-01-06 | 2,910 | 2,911 | 2,867 | 2,894 | 264,800 | 2,894 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株