4078 堺化学工業(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 | 3,075 | 3,120 | 3,065 | 3,075 | 48,400 | 3,075 |
| 2025-12-08 | 3,055 | 3,100 | 3,045 | 3,100 | 43,800 | 3,100 |
| 2025-12-05 | 3,060 | 3,075 | 3,015 | 3,030 | 63,800 | 3,030 |
| 2025-12-04 | 3,075 | 3,100 | 3,065 | 3,080 | 42,300 | 3,080 |
| 2025-12-03 | 3,100 | 3,115 | 3,065 | 3,075 | 38,200 | 3,075 |
| 2025-12-02 | 3,065 | 3,115 | 3,060 | 3,090 | 59,700 | 3,090 |
| 2025-12-01 | 3,120 | 3,130 | 3,060 | 3,065 | 61,400 | 3,065 |
| 2025-11-28 | 3,065 | 3,105 | 3,055 | 3,100 | 100,000 | 3,100 |
| 2025-11-27 | 3,055 | 3,080 | 3,050 | 3,065 | 70,000 | 3,065 |
| 2025-11-26 | 2,973 | 3,035 | 2,973 | 3,030 | 55,300 | 3,030 |
| 2025-11-25 | 2,978 | 2,978 | 2,955 | 2,973 | 52,100 | 2,973 |
| 2025-11-21 | 2,937 | 2,964 | 2,937 | 2,954 | 46,400 | 2,954 |
| 2025-11-20 | 2,955 | 2,967 | 2,939 | 2,949 | 49,700 | 2,949 |
| 2025-11-19 | 2,955 | 2,960 | 2,896 | 2,908 | 93,400 | 2,908 |
| 2025-11-18 | 2,950 | 2,974 | 2,922 | 2,951 | 103,300 | 2,951 |
| 2025-11-17 | 3,005 | 3,020 | 2,972 | 2,972 | 58,100 | 2,972 |
| 2025-11-14 | 3,035 | 3,040 | 2,995 | 2,995 | 76,000 | 2,995 |
| 2025-11-13 | 3,040 | 3,055 | 3,015 | 3,055 | 35,800 | 3,055 |
| 2025-11-12 | 3,030 | 3,075 | 3,000 | 3,035 | 89,300 | 3,035 |
| 2025-11-11 | 3,035 | 3,055 | 2,959 | 2,997 | 140,300 | 2,997 |
| 2025-11-10 | 3,035 | 3,045 | 2,871 | 2,983 | 209,400 | 2,983 |
| 2025-11-07 | 2,954 | 3,000 | 2,951 | 3,000 | 112,300 | 3,000 |
| 2025-11-06 | 2,947 | 2,997 | 2,920 | 2,982 | 171,500 | 2,982 |
| 2025-11-05 | 2,917 | 2,938 | 2,838 | 2,903 | 144,900 | 2,903 |
| 2025-11-04 | 2,879 | 2,983 | 2,859 | 2,923 | 124,700 | 2,923 |
| 2025-10-31 | 2,850 | 2,859 | 2,813 | 2,849 | 72,900 | 2,849 |
| 2025-10-30 | 2,829 | 2,866 | 2,828 | 2,850 | 244,100 | 2,850 |
| 2025-10-29 | 2,868 | 2,910 | 2,798 | 2,812 | 95,100 | 2,812 |
| 2025-10-28 | 2,962 | 2,962 | 2,862 | 2,862 | 82,000 | 2,862 |
| 2025-10-27 | 2,935 | 2,968 | 2,933 | 2,963 | 64,800 | 2,963 |
| 2025-10-24 | 2,924 | 2,937 | 2,908 | 2,928 | 44,900 | 2,928 |
| 2025-10-23 | 2,870 | 2,907 | 2,862 | 2,905 | 62,600 | 2,905 |
| 2025-10-22 | 2,866 | 2,888 | 2,857 | 2,872 | 55,600 | 2,872 |
| 2025-10-21 | 2,889 | 2,893 | 2,864 | 2,866 | 43,400 | 2,866 |
| 2025-10-20 | 2,887 | 2,890 | 2,856 | 2,875 | 50,300 | 2,875 |
| 2025-10-17 | 2,834 | 2,854 | 2,829 | 2,844 | 46,000 | 2,844 |
| 2025-10-16 | 2,833 | 2,859 | 2,825 | 2,846 | 43,600 | 2,846 |
| 2025-10-15 | 2,790 | 2,842 | 2,790 | 2,822 | 47,600 | 2,822 |
| 2025-10-14 | 2,783 | 2,835 | 2,777 | 2,782 | 81,100 | 2,782 |
| 2025-10-10 | 2,892 | 2,893 | 2,829 | 2,833 | 86,900 | 2,833 |
| 2025-10-09 | 2,854 | 2,943 | 2,854 | 2,935 | 108,600 | 2,935 |
| 2025-10-08 | 2,875 | 2,887 | 2,846 | 2,846 | 70,000 | 2,846 |
| 2025-10-07 | 2,909 | 2,912 | 2,880 | 2,884 | 60,600 | 2,884 |
| 2025-10-06 | 2,888 | 2,919 | 2,868 | 2,906 | 117,300 | 2,906 |
| 2025-10-03 | 2,798 | 2,848 | 2,798 | 2,843 | 62,500 | 2,843 |
| 2025-10-02 | 2,785 | 2,822 | 2,769 | 2,798 | 82,400 | 2,798 |
| 2025-10-01 | 2,845 | 2,845 | 2,775 | 2,775 | 97,000 | 2,775 |
| 2025-09-30 | 2,871 | 2,879 | 2,829 | 2,847 | 55,100 | 2,847 |
| 2025-09-29 | 2,870 | 2,890 | 2,842 | 2,878 | 69,600 | 2,878 |
| 2025-09-26 | 2,903 | 2,923 | 2,900 | 2,922 | 60,400 | 2,922 |
| 2025-09-25 | 2,877 | 2,902 | 2,877 | 2,901 | 55,100 | 2,901 |
| 2025-09-24 | 2,885 | 2,885 | 2,868 | 2,883 | 47,500 | 2,883 |
| 2025-09-22 | 2,900 | 2,920 | 2,884 | 2,884 | 50,900 | 2,884 |
| 2025-09-19 | 2,918 | 2,934 | 2,884 | 2,900 | 95,700 | 2,900 |
| 2025-09-18 | 2,875 | 2,899 | 2,864 | 2,895 | 58,900 | 2,895 |
| 2025-09-17 | 2,904 | 2,904 | 2,874 | 2,875 | 62,900 | 2,875 |
| 2025-09-16 | 2,897 | 2,929 | 2,891 | 2,920 | 45,700 | 2,920 |
| 2025-09-12 | 2,917 | 2,928 | 2,896 | 2,896 | 53,000 | 2,896 |
| 2025-09-11 | 2,940 | 2,944 | 2,903 | 2,917 | 58,800 | 2,917 |
| 2025-09-10 | 2,942 | 2,945 | 2,925 | 2,930 | 53,600 | 2,930 |
| 2025-09-09 | 2,984 | 2,989 | 2,943 | 2,950 | 55,000 | 2,950 |
| 2025-09-08 | 2,975 | 2,980 | 2,949 | 2,973 | 44,300 | 2,973 |
| 2025-09-05 | 2,950 | 2,964 | 2,943 | 2,956 | 57,000 | 2,956 |
| 2025-09-04 | 2,930 | 2,940 | 2,912 | 2,940 | 46,400 | 2,940 |
| 2025-09-03 | 2,922 | 2,950 | 2,922 | 2,930 | 69,000 | 2,930 |
| 2025-09-02 | 2,946 | 2,946 | 2,909 | 2,921 | 62,300 | 2,921 |
| 2025-09-01 | 2,955 | 2,960 | 2,920 | 2,923 | 57,900 | 2,923 |
| 2025-08-29 | 2,932 | 2,990 | 2,930 | 2,958 | 109,600 | 2,958 |
| 2025-08-28 | 2,899 | 2,917 | 2,887 | 2,907 | 50,200 | 2,907 |
| 2025-08-27 | 2,866 | 2,891 | 2,863 | 2,891 | 55,100 | 2,891 |
| 2025-08-26 | 2,886 | 2,888 | 2,848 | 2,857 | 51,500 | 2,857 |
| 2025-08-25 | 2,890 | 2,909 | 2,874 | 2,877 | 71,100 | 2,877 |
| 2025-08-22 | 2,933 | 2,935 | 2,882 | 2,882 | 59,600 | 2,882 |
| 2025-08-21 | 2,900 | 2,930 | 2,874 | 2,918 | 50,800 | 2,918 |
| 2025-08-20 | 2,904 | 2,909 | 2,888 | 2,888 | 61,500 | 2,888 |
| 2025-08-19 | 2,884 | 2,906 | 2,875 | 2,900 | 48,700 | 2,900 |
| 2025-08-18 | 2,900 | 2,910 | 2,879 | 2,884 | 62,000 | 2,884 |
| 2025-08-15 | 2,851 | 2,896 | 2,851 | 2,888 | 78,800 | 2,888 |
| 2025-08-14 | 2,847 | 2,860 | 2,832 | 2,851 | 57,800 | 2,851 |
| 2025-08-13 | 2,850 | 2,872 | 2,844 | 2,848 | 69,200 | 2,848 |
| 2025-08-12 | 2,839 | 2,850 | 2,804 | 2,846 | 93,400 | 2,846 |
| 2025-08-08 | 2,885 | 2,916 | 2,804 | 2,826 | 141,000 | 2,826 |
| 2025-08-07 | 2,900 | 2,930 | 2,809 | 2,835 | 154,500 | 2,835 |
| 2025-08-06 | 2,927 | 2,933 | 2,901 | 2,927 | 86,300 | 2,927 |
| 2025-08-05 | 2,911 | 2,937 | 2,897 | 2,928 | 71,500 | 2,928 |
| 2025-08-04 | 2,856 | 2,893 | 2,841 | 2,882 | 95,200 | 2,882 |
| 2025-08-01 | 2,860 | 2,896 | 2,849 | 2,887 | 57,000 | 2,887 |
| 2025-07-31 | 2,847 | 2,881 | 2,847 | 2,869 | 99,200 | 2,869 |
| 2025-07-30 | 2,811 | 2,840 | 2,793 | 2,830 | 53,500 | 2,830 |
| 2025-07-29 | 2,812 | 2,831 | 2,800 | 2,821 | 65,500 | 2,821 |
| 2025-07-28 | 2,820 | 2,830 | 2,802 | 2,823 | 79,900 | 2,823 |
| 2025-07-25 | 2,767 | 2,817 | 2,740 | 2,799 | 112,900 | 2,799 |
| 2025-07-24 | 2,770 | 2,770 | 2,740 | 2,767 | 92,700 | 2,767 |
| 2025-07-23 | 2,725 | 2,750 | 2,716 | 2,740 | 122,700 | 2,740 |
| 2025-07-22 | 2,709 | 2,730 | 2,692 | 2,705 | 65,500 | 2,705 |
| 2025-07-18 | 2,714 | 2,714 | 2,681 | 2,702 | 63,500 | 2,702 |
| 2025-07-17 | 2,690 | 2,701 | 2,663 | 2,695 | 87,500 | 2,695 |
| 2025-07-16 | 2,750 | 2,750 | 2,710 | 2,710 | 54,900 | 2,710 |
| 2025-07-15 | 2,777 | 2,780 | 2,744 | 2,750 | 57,300 | 2,750 |
| 2025-07-14 | 2,750 | 2,765 | 2,742 | 2,755 | 68,400 | 2,755 |
| 2025-07-11 | 2,738 | 2,777 | 2,738 | 2,749 | 78,500 | 2,749 |
| 2025-07-10 | 2,733 | 2,743 | 2,699 | 2,715 | 63,200 | 2,715 |
| 2025-07-09 | 2,712 | 2,754 | 2,704 | 2,722 | 75,200 | 2,722 |
| 2025-07-08 | 2,680 | 2,708 | 2,680 | 2,704 | 52,800 | 2,704 |
| 2025-07-07 | 2,700 | 2,702 | 2,675 | 2,675 | 79,900 | 2,675 |
| 2025-07-04 | 2,711 | 2,727 | 2,694 | 2,700 | 41,400 | 2,700 |
| 2025-07-03 | 2,696 | 2,724 | 2,688 | 2,706 | 64,000 | 2,706 |
| 2025-07-02 | 2,685 | 2,721 | 2,681 | 2,693 | 62,600 | 2,693 |
| 2025-07-01 | 2,687 | 2,725 | 2,686 | 2,693 | 107,600 | 2,693 |
| 2025-06-30 | 2,688 | 2,688 | 2,660 | 2,663 | 70,200 | 2,663 |
| 2025-06-27 | 2,653 | 2,672 | 2,643 | 2,669 | 55,800 | 2,669 |
| 2025-06-26 | 2,602 | 2,648 | 2,602 | 2,635 | 53,800 | 2,635 |
| 2025-06-25 | 2,590 | 2,602 | 2,568 | 2,598 | 55,200 | 2,598 |
| 2025-06-24 | 2,610 | 2,615 | 2,592 | 2,596 | 50,000 | 2,596 |
| 2025-06-23 | 2,646 | 2,646 | 2,592 | 2,595 | 54,000 | 2,595 |
| 2025-06-20 | 2,644 | 2,692 | 2,639 | 2,640 | 95,600 | 2,640 |
| 2025-06-19 | 2,650 | 2,672 | 2,636 | 2,644 | 54,900 | 2,644 |
| 2025-06-18 | 2,605 | 2,645 | 2,605 | 2,643 | 85,400 | 2,643 |
| 2025-06-17 | 2,575 | 2,627 | 2,575 | 2,615 | 77,500 | 2,615 |
| 2025-06-16 | 2,575 | 2,598 | 2,570 | 2,575 | 78,600 | 2,575 |
| 2025-06-13 | 2,583 | 2,592 | 2,559 | 2,575 | 93,200 | 2,575 |
| 2025-06-12 | 2,631 | 2,643 | 2,603 | 2,607 | 81,000 | 2,607 |
| 2025-06-11 | 2,660 | 2,660 | 2,623 | 2,632 | 98,900 | 2,632 |
| 2025-06-10 | 2,614 | 2,690 | 2,614 | 2,663 | 90,300 | 2,663 |
| 2025-06-09 | 2,633 | 2,650 | 2,611 | 2,620 | 71,300 | 2,620 |
| 2025-06-06 | 2,650 | 2,665 | 2,631 | 2,642 | 54,800 | 2,642 |
| 2025-06-05 | 2,649 | 2,662 | 2,624 | 2,643 | 67,000 | 2,643 |
| 2025-06-04 | 2,620 | 2,646 | 2,620 | 2,645 | 72,200 | 2,645 |
| 2025-06-03 | 2,614 | 2,628 | 2,602 | 2,616 | 98,300 | 2,616 |
| 2025-06-02 | 2,612 | 2,625 | 2,583 | 2,610 | 91,700 | 2,610 |
| 2025-05-30 | 2,556 | 2,637 | 2,551 | 2,626 | 81,600 | 2,626 |
| 2025-05-29 | 2,569 | 2,582 | 2,563 | 2,563 | 58,400 | 2,563 |
| 2025-05-28 | 2,563 | 2,578 | 2,546 | 2,553 | 61,700 | 2,553 |
| 2025-05-27 | 2,527 | 2,545 | 2,524 | 2,545 | 38,300 | 2,545 |
| 2025-05-26 | 2,529 | 2,544 | 2,520 | 2,527 | 49,100 | 2,527 |
| 2025-05-23 | 2,530 | 2,560 | 2,512 | 2,527 | 83,100 | 2,527 |
| 2025-05-22 | 2,520 | 2,538 | 2,500 | 2,512 | 45,300 | 2,512 |
| 2025-05-21 | 2,571 | 2,577 | 2,548 | 2,550 | 63,000 | 2,550 |
| 2025-05-20 | 2,590 | 2,600 | 2,559 | 2,573 | 58,400 | 2,573 |
| 2025-05-19 | 2,559 | 2,590 | 2,545 | 2,590 | 90,000 | 2,590 |
| 2025-05-16 | 2,598 | 2,604 | 2,544 | 2,579 | 123,100 | 2,579 |
| 2025-05-15 | 2,515 | 2,602 | 2,495 | 2,599 | 205,500 | 2,599 |
| 2025-05-14 | 2,626 | 2,734 | 2,506 | 2,551 | 296,300 | 2,551 |
| 2025-05-13 | 2,626 | 2,661 | 2,623 | 2,637 | 69,200 | 2,637 |
| 2025-05-12 | 2,558 | 2,588 | 2,555 | 2,588 | 48,700 | 2,588 |
| 2025-05-09 | 2,522 | 2,561 | 2,520 | 2,550 | 78,700 | 2,550 |
| 2025-05-08 | 2,516 | 2,516 | 2,491 | 2,506 | 47,400 | 2,506 |
| 2025-05-07 | 2,507 | 2,524 | 2,506 | 2,516 | 56,700 | 2,516 |
| 2025-05-02 | 2,496 | 2,532 | 2,492 | 2,514 | 77,600 | 2,514 |
| 2025-05-01 | 2,505 | 2,516 | 2,485 | 2,496 | 51,600 | 2,496 |
| 2025-04-30 | 2,500 | 2,507 | 2,480 | 2,507 | 80,100 | 2,507 |
| 2025-04-28 | 2,516 | 2,521 | 2,486 | 2,488 | 41,600 | 2,488 |
| 2025-04-25 | 2,490 | 2,501 | 2,470 | 2,493 | 66,400 | 2,493 |
| 2025-04-24 | 2,486 | 2,494 | 2,454 | 2,469 | 34,000 | 2,469 |
| 2025-04-23 | 2,469 | 2,478 | 2,451 | 2,459 | 53,900 | 2,459 |
| 2025-04-22 | 2,422 | 2,446 | 2,420 | 2,438 | 45,200 | 2,438 |
| 2025-04-21 | 2,416 | 2,429 | 2,398 | 2,420 | 61,900 | 2,420 |
| 2025-04-18 | 2,428 | 2,444 | 2,410 | 2,421 | 229,000 | 2,421 |
| 2025-04-17 | 2,400 | 2,438 | 2,400 | 2,420 | 81,900 | 2,420 |
| 2025-04-16 | 2,455 | 2,468 | 2,400 | 2,417 | 41,300 | 2,417 |
| 2025-04-15 | 2,435 | 2,457 | 2,426 | 2,446 | 58,900 | 2,446 |
| 2025-04-14 | 2,384 | 2,435 | 2,367 | 2,421 | 54,800 | 2,421 |
| 2025-04-11 | 2,280 | 2,357 | 2,265 | 2,354 | 86,600 | 2,354 |
| 2025-04-10 | 2,515 | 2,528 | 2,406 | 2,428 | 115,700 | 2,428 |
| 2025-04-09 | 2,331 | 2,331 | 2,250 | 2,280 | 135,800 | 2,280 |
| 2025-04-08 | 2,323 | 2,408 | 2,323 | 2,381 | 97,200 | 2,381 |
| 2025-04-07 | 2,200 | 2,261 | 2,168 | 2,200 | 202,400 | 2,200 |
| 2025-04-04 | 2,459 | 2,492 | 2,294 | 2,379 | 398,600 | 2,379 |
| 2025-04-03 | 2,600 | 2,620 | 2,563 | 2,604 | 125,700 | 2,604 |
| 2025-04-02 | 2,706 | 2,706 | 2,665 | 2,681 | 52,400 | 2,681 |
| 2025-04-01 | 2,730 | 2,734 | 2,687 | 2,707 | 54,300 | 2,707 |
| 2025-03-31 | 2,700 | 2,722 | 2,645 | 2,709 | 135,800 | 2,709 |
| 2025-03-28 | 2,806 | 2,807 | 2,750 | 2,773 | 74,000 | 2,773 |
| 2025-03-27 | 2,838 | 2,880 | 2,833 | 2,869 | 79,500 | 2,869 |
| 2025-03-26 | 2,858 | 2,864 | 2,822 | 2,849 | 64,400 | 2,849 |
| 2025-03-25 | 2,879 | 2,882 | 2,838 | 2,861 | 45,700 | 2,861 |
| 2025-03-24 | 2,866 | 2,883 | 2,847 | 2,861 | 48,700 | 2,861 |
| 2025-03-21 | 2,850 | 2,881 | 2,844 | 2,844 | 111,400 | 2,844 |
| 2025-03-19 | 2,847 | 2,887 | 2,821 | 2,850 | 76,100 | 2,850 |
| 2025-03-18 | 2,800 | 2,836 | 2,800 | 2,820 | 70,000 | 2,820 |
| 2025-03-17 | 2,773 | 2,813 | 2,768 | 2,790 | 61,300 | 2,790 |
| 2025-03-14 | 2,788 | 2,793 | 2,753 | 2,773 | 71,200 | 2,773 |
| 2025-03-13 | 2,788 | 2,818 | 2,773 | 2,793 | 50,800 | 2,793 |
| 2025-03-12 | 2,810 | 2,823 | 2,760 | 2,787 | 92,000 | 2,787 |
| 2025-03-11 | 2,722 | 2,824 | 2,711 | 2,824 | 209,500 | 2,824 |
| 2025-03-10 | 2,723 | 2,751 | 2,715 | 2,730 | 59,900 | 2,730 |
| 2025-03-07 | 2,714 | 2,740 | 2,681 | 2,719 | 105,100 | 2,719 |
| 2025-03-06 | 2,765 | 2,765 | 2,710 | 2,712 | 70,700 | 2,712 |
| 2025-03-05 | 2,776 | 2,786 | 2,723 | 2,727 | 107,900 | 2,727 |
| 2025-03-04 | 2,745 | 2,793 | 2,734 | 2,785 | 141,700 | 2,785 |
| 2025-03-03 | 2,737 | 2,772 | 2,734 | 2,751 | 90,700 | 2,751 |
| 2025-02-28 | 2,712 | 2,732 | 2,683 | 2,720 | 164,500 | 2,720 |
| 2025-02-27 | 2,721 | 2,729 | 2,704 | 2,729 | 48,300 | 2,729 |
| 2025-02-26 | 2,688 | 2,725 | 2,688 | 2,724 | 143,400 | 2,724 |
| 2025-02-25 | 2,680 | 2,716 | 2,650 | 2,711 | 90,400 | 2,711 |
| 2025-02-21 | 2,705 | 2,725 | 2,687 | 2,687 | 83,400 | 2,687 |
| 2025-02-20 | 2,746 | 2,746 | 2,703 | 2,727 | 71,300 | 2,727 |
| 2025-02-19 | 2,725 | 2,776 | 2,722 | 2,746 | 63,000 | 2,746 |
| 2025-02-18 | 2,721 | 2,770 | 2,715 | 2,735 | 91,300 | 2,735 |
| 2025-02-17 | 2,753 | 2,753 | 2,710 | 2,715 | 67,600 | 2,715 |
| 2025-02-14 | 2,832 | 2,833 | 2,747 | 2,769 | 105,300 | 2,769 |
| 2025-02-13 | 2,814 | 2,890 | 2,813 | 2,832 | 139,900 | 2,832 |
| 2025-02-12 | 2,760 | 2,828 | 2,745 | 2,786 | 145,500 | 2,786 |
| 2025-02-10 | 2,678 | 2,743 | 2,630 | 2,730 | 254,800 | 2,730 |
| 2025-02-07 | 2,530 | 2,741 | 2,521 | 2,628 | 346,500 | 2,628 |
| 2025-02-06 | 2,529 | 2,552 | 2,520 | 2,520 | 54,600 | 2,520 |
| 2025-02-05 | 2,527 | 2,541 | 2,510 | 2,526 | 47,300 | 2,526 |
| 2025-02-04 | 2,530 | 2,545 | 2,519 | 2,528 | 52,600 | 2,528 |
| 2025-02-03 | 2,535 | 2,535 | 2,486 | 2,490 | 105,400 | 2,490 |
| 2025-01-31 | 2,540 | 2,557 | 2,526 | 2,557 | 52,800 | 2,557 |
| 2025-01-30 | 2,540 | 2,545 | 2,519 | 2,540 | 44,900 | 2,540 |
| 2025-01-29 | 2,545 | 2,558 | 2,535 | 2,548 | 53,200 | 2,548 |
| 2025-01-28 | 2,540 | 2,551 | 2,531 | 2,535 | 41,300 | 2,535 |
| 2025-01-27 | 2,577 | 2,577 | 2,545 | 2,562 | 31,100 | 2,562 |
| 2025-01-24 | 2,526 | 2,557 | 2,522 | 2,542 | 35,100 | 2,542 |
| 2025-01-23 | 2,550 | 2,552 | 2,520 | 2,526 | 39,600 | 2,526 |
| 2025-01-22 | 2,539 | 2,572 | 2,527 | 2,561 | 45,900 | 2,561 |
| 2025-01-21 | 2,553 | 2,568 | 2,530 | 2,539 | 35,700 | 2,539 |
| 2025-01-20 | 2,529 | 2,561 | 2,520 | 2,551 | 49,300 | 2,551 |
| 2025-01-17 | 2,501 | 2,523 | 2,481 | 2,514 | 65,700 | 2,514 |
| 2025-01-16 | 2,510 | 2,517 | 2,495 | 2,508 | 55,800 | 2,508 |
| 2025-01-15 | 2,530 | 2,538 | 2,502 | 2,504 | 37,300 | 2,504 |
| 2025-01-14 | 2,507 | 2,530 | 2,485 | 2,516 | 83,400 | 2,516 |
| 2025-01-10 | 2,520 | 2,542 | 2,510 | 2,523 | 55,600 | 2,523 |
| 2025-01-09 | 2,526 | 2,528 | 2,506 | 2,520 | 66,100 | 2,520 |
| 2025-01-08 | 2,547 | 2,554 | 2,523 | 2,528 | 46,200 | 2,528 |
| 2025-01-07 | 2,565 | 2,568 | 2,529 | 2,539 | 90,400 | 2,539 |
| 2025-01-06 | 2,602 | 2,602 | 2,556 | 2,559 | 92,100 | 2,559 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株