4063 信越化学工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 4,781 | 4,838 | 4,733 | 4,787 | 5,119,000 | 4,787 |
| 2025-12-08 | 4,785 | 4,825 | 4,777 | 4,810 | 3,420,900 | 4,810 |
| 2025-12-05 | 4,765 | 4,859 | 4,764 | 4,808 | 6,101,400 | 4,808 |
| 2025-12-04 | 4,696 | 4,868 | 4,693 | 4,868 | 7,644,700 | 4,868 |
| 2025-12-03 | 4,703 | 4,740 | 4,633 | 4,684 | 5,912,800 | 4,684 |
| 2025-12-02 | 4,657 | 4,747 | 4,656 | 4,726 | 5,435,700 | 4,726 |
| 2025-12-01 | 4,691 | 4,717 | 4,641 | 4,656 | 4,659,300 | 4,656 |
| 2025-11-28 | 4,643 | 4,702 | 4,631 | 4,702 | 3,904,300 | 4,702 |
| 2025-11-27 | 4,639 | 4,658 | 4,617 | 4,644 | 4,149,100 | 4,644 |
| 2025-11-26 | 4,560 | 4,642 | 4,530 | 4,617 | 6,270,200 | 4,617 |
| 2025-11-25 | 4,542 | 4,553 | 4,472 | 4,490 | 6,746,300 | 4,490 |
| 2025-11-21 | 4,368 | 4,515 | 4,366 | 4,500 | 11,423,400 | 4,500 |
| 2025-11-20 | 4,455 | 4,491 | 4,421 | 4,434 | 5,805,400 | 4,434 |
| 2025-11-19 | 4,492 | 4,494 | 4,431 | 4,431 | 6,352,500 | 4,431 |
| 2025-11-18 | 4,570 | 4,585 | 4,480 | 4,480 | 8,063,900 | 4,480 |
| 2025-11-17 | 4,618 | 4,653 | 4,608 | 4,630 | 3,738,800 | 4,630 |
| 2025-11-14 | 4,639 | 4,665 | 4,608 | 4,641 | 5,357,000 | 4,641 |
| 2025-11-13 | 4,643 | 4,661 | 4,617 | 4,643 | 4,282,000 | 4,643 |
| 2025-11-12 | 4,600 | 4,638 | 4,566 | 4,597 | 6,632,000 | 4,597 |
| 2025-11-11 | 4,574 | 4,588 | 4,551 | 4,566 | 4,076,400 | 4,566 |
| 2025-11-10 | 4,571 | 4,573 | 4,521 | 4,551 | 3,727,400 | 4,551 |
| 2025-11-07 | 4,505 | 4,540 | 4,493 | 4,529 | 4,654,100 | 4,529 |
| 2025-11-06 | 4,570 | 4,581 | 4,506 | 4,506 | 6,657,900 | 4,506 |
| 2025-11-05 | 4,605 | 4,650 | 4,528 | 4,563 | 10,192,400 | 4,563 |
| 2025-11-04 | 4,598 | 4,658 | 4,587 | 4,644 | 7,709,000 | 4,644 |
| 2025-10-31 | 4,668 | 4,687 | 4,606 | 4,655 | 9,071,000 | 4,655 |
| 2025-10-30 | 4,620 | 4,633 | 4,562 | 4,599 | 8,644,800 | 4,599 |
| 2025-10-29 | 4,673 | 4,695 | 4,623 | 4,629 | 6,846,900 | 4,629 |
| 2025-10-28 | 4,734 | 4,764 | 4,668 | 4,672 | 8,112,400 | 4,672 |
| 2025-10-27 | 4,835 | 4,932 | 4,725 | 4,725 | 13,987,100 | 4,725 |
| 2025-10-24 | 4,913 | 4,929 | 4,876 | 4,905 | 4,930,500 | 4,905 |
| 2025-10-23 | 4,897 | 4,904 | 4,836 | 4,900 | 4,774,800 | 4,900 |
| 2025-10-22 | 4,932 | 4,961 | 4,911 | 4,940 | 4,705,800 | 4,940 |
| 2025-10-21 | 4,905 | 4,975 | 4,896 | 4,923 | 5,701,000 | 4,923 |
| 2025-10-20 | 4,946 | 4,946 | 4,875 | 4,875 | 5,571,100 | 4,875 |
| 2025-10-17 | 4,920 | 4,958 | 4,879 | 4,897 | 5,716,000 | 4,897 |
| 2025-10-16 | 5,017 | 5,029 | 4,957 | 4,977 | 5,169,400 | 4,977 |
| 2025-10-15 | 5,045 | 5,053 | 4,972 | 4,994 | 5,916,900 | 4,994 |
| 2025-10-14 | 4,933 | 5,089 | 4,924 | 5,017 | 10,273,900 | 5,017 |
| 2025-10-10 | 5,140 | 5,154 | 5,009 | 5,020 | 7,367,400 | 5,020 |
| 2025-10-09 | 5,127 | 5,152 | 5,101 | 5,138 | 5,507,900 | 5,138 |
| 2025-10-08 | 5,179 | 5,186 | 5,090 | 5,090 | 7,531,000 | 5,090 |
| 2025-10-07 | 5,212 | 5,263 | 5,185 | 5,205 | 8,526,000 | 5,205 |
| 2025-10-06 | 5,258 | 5,258 | 5,115 | 5,185 | 10,358,600 | 5,185 |
| 2025-10-03 | 4,884 | 5,046 | 4,883 | 5,031 | 10,548,800 | 5,031 |
| 2025-10-02 | 4,860 | 4,909 | 4,824 | 4,874 | 7,341,500 | 4,874 |
| 2025-10-01 | 4,830 | 4,864 | 4,712 | 4,837 | 7,225,900 | 4,837 |
| 2025-09-30 | 4,826 | 4,862 | 4,770 | 4,853 | 8,746,000 | 4,853 |
| 2025-09-29 | 4,798 | 4,808 | 4,742 | 4,778 | 6,575,700 | 4,778 |
| 2025-09-26 | 4,758 | 4,842 | 4,748 | 4,802 | 9,733,200 | 4,802 |
| 2025-09-25 | 4,776 | 4,779 | 4,712 | 4,760 | 7,823,800 | 4,760 |
| 2025-09-24 | 4,667 | 4,770 | 4,656 | 4,737 | 7,463,000 | 4,737 |
| 2025-09-22 | 4,618 | 4,736 | 4,611 | 4,714 | 7,109,000 | 4,714 |
| 2025-09-19 | 4,660 | 4,785 | 4,590 | 4,632 | 21,108,700 | 4,632 |
| 2025-09-18 | 4,534 | 4,604 | 4,516 | 4,590 | 5,574,600 | 4,590 |
| 2025-09-17 | 4,528 | 4,561 | 4,512 | 4,545 | 6,018,000 | 4,545 |
| 2025-09-16 | 4,416 | 4,539 | 4,412 | 4,537 | 10,258,000 | 4,537 |
| 2025-09-12 | 4,451 | 4,453 | 4,408 | 4,416 | 8,829,400 | 4,416 |
| 2025-09-11 | 4,409 | 4,432 | 4,390 | 4,413 | 7,300,300 | 4,413 |
| 2025-09-10 | 4,400 | 4,414 | 4,378 | 4,409 | 6,646,400 | 4,409 |
| 2025-09-09 | 4,449 | 4,467 | 4,415 | 4,420 | 4,528,100 | 4,420 |
| 2025-09-08 | 4,448 | 4,463 | 4,419 | 4,437 | 6,028,500 | 4,437 |
| 2025-09-05 | 4,416 | 4,431 | 4,398 | 4,403 | 7,827,900 | 4,403 |
| 2025-09-04 | 4,438 | 4,448 | 4,408 | 4,421 | 5,886,900 | 4,421 |
| 2025-09-03 | 4,491 | 4,515 | 4,465 | 4,465 | 7,239,700 | 4,465 |
| 2025-09-02 | 4,545 | 4,573 | 4,518 | 4,518 | 4,370,600 | 4,518 |
| 2025-09-01 | 4,550 | 4,559 | 4,502 | 4,529 | 4,515,200 | 4,529 |
| 2025-08-29 | 4,595 | 4,601 | 4,557 | 4,557 | 4,386,900 | 4,557 |
| 2025-08-28 | 4,582 | 4,611 | 4,566 | 4,597 | 6,058,600 | 4,597 |
| 2025-08-27 | 4,600 | 4,614 | 4,576 | 4,593 | 4,692,100 | 4,593 |
| 2025-08-26 | 4,590 | 4,670 | 4,581 | 4,623 | 16,349,900 | 4,623 |
| 2025-08-25 | 4,567 | 4,657 | 4,560 | 4,651 | 7,715,500 | 4,651 |
| 2025-08-22 | 4,545 | 4,568 | 4,490 | 4,509 | 7,894,500 | 4,509 |
| 2025-08-21 | 4,599 | 4,640 | 4,584 | 4,604 | 4,778,500 | 4,604 |
| 2025-08-20 | 4,588 | 4,653 | 4,578 | 4,627 | 4,878,500 | 4,627 |
| 2025-08-19 | 4,623 | 4,662 | 4,614 | 4,639 | 4,890,800 | 4,639 |
| 2025-08-18 | 4,645 | 4,670 | 4,621 | 4,640 | 5,249,400 | 4,640 |
| 2025-08-15 | 4,570 | 4,640 | 4,556 | 4,628 | 6,320,000 | 4,628 |
| 2025-08-14 | 4,545 | 4,615 | 4,537 | 4,558 | 9,054,500 | 4,558 |
| 2025-08-13 | 4,463 | 4,536 | 4,432 | 4,525 | 8,115,500 | 4,525 |
| 2025-08-12 | 4,439 | 4,507 | 4,422 | 4,463 | 7,867,700 | 4,463 |
| 2025-08-08 | 4,422 | 4,447 | 4,377 | 4,439 | 7,420,600 | 4,439 |
| 2025-08-07 | 4,370 | 4,424 | 4,358 | 4,422 | 5,717,700 | 4,422 |
| 2025-08-06 | 4,335 | 4,386 | 4,334 | 4,379 | 6,291,400 | 4,379 |
| 2025-08-05 | 4,346 | 4,363 | 4,322 | 4,335 | 5,775,000 | 4,335 |
| 2025-08-04 | 4,280 | 4,346 | 4,280 | 4,346 | 7,602,000 | 4,346 |
| 2025-08-01 | 4,395 | 4,403 | 4,355 | 4,365 | 8,159,600 | 4,365 |
| 2025-07-31 | 4,381 | 4,403 | 4,369 | 4,395 | 8,361,000 | 4,395 |
| 2025-07-30 | 4,392 | 4,420 | 4,378 | 4,392 | 7,133,300 | 4,392 |
| 2025-07-29 | 4,424 | 4,456 | 4,378 | 4,392 | 12,216,700 | 4,392 |
| 2025-07-28 | 4,545 | 4,560 | 4,475 | 4,480 | 11,478,100 | 4,480 |
| 2025-07-25 | 4,525 | 4,577 | 4,472 | 4,530 | 38,386,500 | 4,530 |
| 2025-07-24 | 5,053 | 5,056 | 4,952 | 5,003 | 8,901,700 | 5,003 |
| 2025-07-23 | 4,880 | 4,952 | 4,802 | 4,913 | 12,927,200 | 4,913 |
| 2025-07-22 | 4,731 | 4,770 | 4,694 | 4,737 | 6,061,900 | 4,737 |
| 2025-07-18 | 4,670 | 4,695 | 4,660 | 4,681 | 3,985,900 | 4,681 |
| 2025-07-17 | 4,601 | 4,673 | 4,592 | 4,662 | 4,269,000 | 4,662 |
| 2025-07-16 | 4,669 | 4,682 | 4,612 | 4,614 | 4,991,500 | 4,614 |
| 2025-07-15 | 4,661 | 4,669 | 4,623 | 4,637 | 4,244,800 | 4,637 |
| 2025-07-14 | 4,649 | 4,699 | 4,649 | 4,657 | 4,314,100 | 4,657 |
| 2025-07-11 | 4,720 | 4,727 | 4,671 | 4,695 | 6,152,000 | 4,695 |
| 2025-07-10 | 4,700 | 4,702 | 4,641 | 4,650 | 8,248,300 | 4,650 |
| 2025-07-09 | 4,855 | 4,859 | 4,702 | 4,724 | 8,672,700 | 4,724 |
| 2025-07-08 | 4,770 | 4,853 | 4,763 | 4,788 | 8,110,700 | 4,788 |
| 2025-07-07 | 4,884 | 4,892 | 4,801 | 4,824 | 6,821,900 | 4,824 |
| 2025-07-04 | 4,838 | 4,882 | 4,833 | 4,874 | 6,135,700 | 4,874 |
| 2025-07-03 | 4,798 | 4,856 | 4,766 | 4,822 | 7,840,100 | 4,822 |
| 2025-07-02 | 4,757 | 4,793 | 4,723 | 4,774 | 7,625,600 | 4,774 |
| 2025-07-01 | 4,796 | 4,806 | 4,713 | 4,735 | 7,066,100 | 4,735 |
| 2025-06-30 | 4,796 | 4,810 | 4,738 | 4,772 | 8,510,600 | 4,772 |
| 2025-06-27 | 4,650 | 4,767 | 4,636 | 4,738 | 11,282,000 | 4,738 |
| 2025-06-26 | 4,499 | 4,607 | 4,493 | 4,583 | 6,732,900 | 4,583 |
| 2025-06-25 | 4,471 | 4,499 | 4,449 | 4,499 | 4,966,100 | 4,499 |
| 2025-06-24 | 4,420 | 4,459 | 4,390 | 4,415 | 4,690,900 | 4,415 |
| 2025-06-23 | 4,380 | 4,385 | 4,335 | 4,370 | 4,168,900 | 4,370 |
| 2025-06-20 | 4,430 | 4,455 | 4,408 | 4,408 | 6,870,200 | 4,408 |
| 2025-06-19 | 4,518 | 4,523 | 4,427 | 4,430 | 4,167,600 | 4,430 |
| 2025-06-18 | 4,440 | 4,519 | 4,435 | 4,519 | 3,757,000 | 4,519 |
| 2025-06-17 | 4,500 | 4,502 | 4,446 | 4,479 | 3,717,000 | 4,479 |
| 2025-06-16 | 4,457 | 4,486 | 4,426 | 4,434 | 4,087,900 | 4,434 |
| 2025-06-13 | 4,512 | 4,540 | 4,406 | 4,434 | 9,502,500 | 4,434 |
| 2025-06-12 | 4,665 | 4,674 | 4,547 | 4,556 | 5,874,000 | 4,556 |
| 2025-06-11 | 4,605 | 4,672 | 4,597 | 4,672 | 4,429,900 | 4,672 |
| 2025-06-10 | 4,637 | 4,646 | 4,576 | 4,594 | 5,865,700 | 4,594 |
| 2025-06-09 | 4,547 | 4,569 | 4,522 | 4,532 | 3,506,100 | 4,532 |
| 2025-06-06 | 4,568 | 4,572 | 4,502 | 4,525 | 3,993,900 | 4,525 |
| 2025-06-05 | 4,532 | 4,577 | 4,503 | 4,522 | 6,085,800 | 4,522 |
| 2025-06-04 | 4,648 | 4,648 | 4,560 | 4,577 | 4,625,800 | 4,577 |
| 2025-06-03 | 4,594 | 4,634 | 4,577 | 4,578 | 4,495,200 | 4,578 |
| 2025-06-02 | 4,637 | 4,647 | 4,561 | 4,586 | 5,322,000 | 4,586 |
| 2025-05-30 | 4,610 | 4,660 | 4,591 | 4,641 | 6,934,800 | 4,641 |
| 2025-05-29 | 4,619 | 4,652 | 4,607 | 4,651 | 4,981,200 | 4,651 |
| 2025-05-28 | 4,616 | 4,632 | 4,560 | 4,579 | 6,218,400 | 4,579 |
| 2025-05-27 | 4,578 | 4,600 | 4,548 | 4,598 | 4,380,000 | 4,598 |
| 2025-05-26 | 4,583 | 4,625 | 4,579 | 4,599 | 4,055,500 | 4,599 |
| 2025-05-23 | 4,588 | 4,591 | 4,517 | 4,540 | 4,619,100 | 4,540 |
| 2025-05-22 | 4,507 | 4,573 | 4,487 | 4,557 | 5,420,200 | 4,557 |
| 2025-05-21 | 4,615 | 4,632 | 4,540 | 4,567 | 5,250,900 | 4,567 |
| 2025-05-20 | 4,626 | 4,658 | 4,575 | 4,577 | 5,420,700 | 4,577 |
| 2025-05-19 | 4,651 | 4,700 | 4,572 | 4,573 | 5,828,900 | 4,573 |
| 2025-05-16 | 4,661 | 4,689 | 4,635 | 4,689 | 4,610,000 | 4,689 |
| 2025-05-15 | 4,600 | 4,649 | 4,582 | 4,646 | 5,352,800 | 4,646 |
| 2025-05-14 | 4,730 | 4,760 | 4,606 | 4,630 | 7,403,300 | 4,630 |
| 2025-05-13 | 4,746 | 4,774 | 4,639 | 4,710 | 11,040,100 | 4,710 |
| 2025-05-12 | 4,499 | 4,505 | 4,434 | 4,494 | 4,436,800 | 4,494 |
| 2025-05-09 | 4,450 | 4,450 | 4,385 | 4,435 | 8,235,300 | 4,435 |
| 2025-05-08 | 4,387 | 4,435 | 4,370 | 4,380 | 5,638,300 | 4,380 |
| 2025-05-07 | 4,550 | 4,552 | 4,354 | 4,354 | 11,843,800 | 4,354 |
| 2025-05-02 | 4,555 | 4,583 | 4,492 | 4,528 | 11,253,400 | 4,528 |
| 2025-05-01 | 4,443 | 4,482 | 4,383 | 4,415 | 7,318,100 | 4,415 |
| 2025-04-30 | 4,360 | 4,402 | 4,286 | 4,330 | 11,636,200 | 4,330 |
| 2025-04-28 | 4,300 | 4,405 | 4,252 | 4,313 | 19,114,900 | 4,313 |
| 2025-04-25 | 4,005 | 4,075 | 3,998 | 4,046 | 8,336,900 | 4,046 |
| 2025-04-24 | 3,852 | 3,928 | 3,848 | 3,923 | 7,665,000 | 3,923 |
| 2025-04-23 | 3,837 | 3,841 | 3,772 | 3,786 | 6,319,300 | 3,786 |
| 2025-04-22 | 3,714 | 3,753 | 3,707 | 3,725 | 4,553,700 | 3,725 |
| 2025-04-21 | 3,778 | 3,800 | 3,748 | 3,766 | 3,810,000 | 3,766 |
| 2025-04-18 | 3,856 | 3,876 | 3,798 | 3,800 | 4,617,300 | 3,800 |
| 2025-04-17 | 3,826 | 3,875 | 3,805 | 3,861 | 5,237,500 | 3,861 |
| 2025-04-16 | 3,894 | 3,923 | 3,814 | 3,863 | 4,985,100 | 3,863 |
| 2025-04-15 | 3,990 | 4,000 | 3,925 | 3,926 | 5,185,200 | 3,926 |
| 2025-04-14 | 3,930 | 4,002 | 3,906 | 3,945 | 7,550,800 | 3,945 |
| 2025-04-11 | 3,842 | 3,875 | 3,801 | 3,871 | 10,134,100 | 3,871 |
| 2025-04-10 | 4,150 | 4,156 | 3,995 | 4,062 | 8,686,200 | 4,062 |
| 2025-04-09 | 3,772 | 3,777 | 3,618 | 3,660 | 9,670,500 | 3,660 |
| 2025-04-08 | 3,689 | 3,890 | 3,689 | 3,879 | 11,861,300 | 3,879 |
| 2025-04-07 | 3,448 | 3,618 | 3,425 | 3,549 | 15,472,400 | 3,549 |
| 2025-04-04 | 3,989 | 4,027 | 3,823 | 3,894 | 11,169,600 | 3,894 |
| 2025-04-03 | 4,037 | 4,143 | 4,034 | 4,116 | 7,730,500 | 4,116 |
| 2025-04-02 | 4,268 | 4,272 | 4,211 | 4,226 | 5,267,300 | 4,226 |
| 2025-04-01 | 4,299 | 4,305 | 4,223 | 4,235 | 4,837,800 | 4,235 |
| 2025-03-31 | 4,275 | 4,280 | 4,205 | 4,236 | 7,977,200 | 4,236 |
| 2025-03-28 | 4,475 | 4,487 | 4,385 | 4,407 | 6,832,800 | 4,407 |
| 2025-03-27 | 4,498 | 4,529 | 4,470 | 4,521 | 6,331,900 | 4,521 |
| 2025-03-26 | 4,506 | 4,510 | 4,467 | 4,476 | 4,958,700 | 4,476 |
| 2025-03-25 | 4,480 | 4,484 | 4,436 | 4,452 | 5,040,000 | 4,452 |
| 2025-03-24 | 4,493 | 4,495 | 4,432 | 4,433 | 3,974,900 | 4,433 |
| 2025-03-21 | 4,453 | 4,486 | 4,447 | 4,468 | 11,385,900 | 4,468 |
| 2025-03-19 | 4,464 | 4,567 | 4,449 | 4,523 | 6,661,900 | 4,523 |
| 2025-03-18 | 4,492 | 4,503 | 4,465 | 4,466 | 4,943,800 | 4,466 |
| 2025-03-17 | 4,479 | 4,498 | 4,430 | 4,438 | 5,726,400 | 4,438 |
| 2025-03-14 | 4,325 | 4,427 | 4,313 | 4,420 | 10,135,600 | 4,420 |
| 2025-03-13 | 4,502 | 4,511 | 4,435 | 4,442 | 4,565,800 | 4,442 |
| 2025-03-12 | 4,434 | 4,467 | 4,412 | 4,452 | 3,671,300 | 4,452 |
| 2025-03-11 | 4,400 | 4,453 | 4,353 | 4,426 | 6,684,800 | 4,426 |
| 2025-03-10 | 4,453 | 4,512 | 4,432 | 4,486 | 6,045,700 | 4,486 |
| 2025-03-07 | 4,471 | 4,488 | 4,416 | 4,433 | 8,206,700 | 4,433 |
| 2025-03-06 | 4,549 | 4,638 | 4,546 | 4,596 | 5,383,900 | 4,596 |
| 2025-03-05 | 4,465 | 4,502 | 4,422 | 4,476 | 5,125,200 | 4,476 |
| 2025-03-04 | 4,505 | 4,538 | 4,409 | 4,467 | 6,162,900 | 4,467 |
| 2025-03-03 | 4,548 | 4,561 | 4,497 | 4,547 | 3,979,500 | 4,547 |
| 2025-02-28 | 4,598 | 4,614 | 4,486 | 4,492 | 7,930,100 | 4,492 |
| 2025-02-27 | 4,621 | 4,646 | 4,592 | 4,630 | 4,188,000 | 4,630 |
| 2025-02-26 | 4,657 | 4,662 | 4,587 | 4,632 | 4,363,300 | 4,632 |
| 2025-02-25 | 4,618 | 4,705 | 4,595 | 4,668 | 5,837,100 | 4,668 |
| 2025-02-21 | 4,628 | 4,705 | 4,616 | 4,686 | 4,242,000 | 4,686 |
| 2025-02-20 | 4,633 | 4,672 | 4,607 | 4,628 | 4,324,700 | 4,628 |
| 2025-02-19 | 4,607 | 4,683 | 4,592 | 4,660 | 3,697,000 | 4,660 |
| 2025-02-18 | 4,630 | 4,654 | 4,607 | 4,614 | 4,845,300 | 4,614 |
| 2025-02-17 | 4,650 | 4,720 | 4,650 | 4,662 | 5,483,200 | 4,662 |
| 2025-02-14 | 4,815 | 4,830 | 4,714 | 4,741 | 6,575,000 | 4,741 |
| 2025-02-13 | 4,760 | 4,819 | 4,730 | 4,810 | 9,211,100 | 4,810 |
| 2025-02-12 | 4,773 | 4,792 | 4,676 | 4,690 | 6,239,500 | 4,690 |
| 2025-02-10 | 4,699 | 4,814 | 4,691 | 4,792 | 5,099,200 | 4,792 |
| 2025-02-07 | 4,650 | 4,712 | 4,635 | 4,704 | 5,401,600 | 4,704 |
| 2025-02-06 | 4,651 | 4,750 | 4,638 | 4,717 | 6,428,900 | 4,717 |
| 2025-02-05 | 4,656 | 4,745 | 4,607 | 4,614 | 8,289,500 | 4,614 |
| 2025-02-04 | 4,651 | 4,667 | 4,570 | 4,570 | 9,660,900 | 4,570 |
| 2025-02-03 | 4,667 | 4,667 | 4,566 | 4,615 | 15,947,400 | 4,615 |
| 2025-01-31 | 4,830 | 4,908 | 4,812 | 4,877 | 7,097,300 | 4,877 |
| 2025-01-30 | 4,901 | 4,982 | 4,863 | 4,900 | 15,372,600 | 4,900 |
| 2025-01-29 | 5,152 | 5,225 | 4,881 | 4,890 | 14,939,300 | 4,890 |
| 2025-01-28 | 5,149 | 5,183 | 5,085 | 5,108 | 4,246,400 | 5,108 |
| 2025-01-27 | 5,250 | 5,279 | 5,149 | 5,149 | 4,129,500 | 5,149 |
| 2025-01-24 | 5,188 | 5,205 | 5,148 | 5,168 | 4,298,000 | 5,168 |
| 2025-01-23 | 5,165 | 5,170 | 5,066 | 5,140 | 4,786,400 | 5,140 |
| 2025-01-22 | 5,183 | 5,192 | 5,140 | 5,190 | 4,316,400 | 5,190 |
| 2025-01-21 | 5,195 | 5,211 | 5,126 | 5,159 | 2,621,900 | 5,159 |
| 2025-01-20 | 5,144 | 5,194 | 5,117 | 5,161 | 5,352,900 | 5,161 |
| 2025-01-17 | 5,126 | 5,138 | 5,043 | 5,086 | 4,006,000 | 5,086 |
| 2025-01-16 | 5,147 | 5,185 | 5,104 | 5,163 | 3,968,900 | 5,163 |
| 2025-01-15 | 5,100 | 5,143 | 5,068 | 5,101 | 4,192,700 | 5,101 |
| 2025-01-14 | 5,190 | 5,234 | 5,047 | 5,058 | 6,033,400 | 5,058 |
| 2025-01-10 | 5,181 | 5,248 | 5,181 | 5,195 | 5,372,600 | 5,195 |
| 2025-01-09 | 5,179 | 5,211 | 5,175 | 5,188 | 4,191,300 | 5,188 |
| 2025-01-08 | 5,200 | 5,224 | 5,172 | 5,200 | 4,663,600 | 5,200 |
| 2025-01-07 | 5,211 | 5,267 | 5,158 | 5,241 | 5,525,500 | 5,241 |
| 2025-01-06 | 5,282 | 5,287 | 5,178 | 5,214 | 5,394,000 | 5,214 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株