4461 第一工業製薬(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 | 8,070 | 8,410 | 8,070 | 8,310 | 114,100 | 8,310 |
| 2025-12-11 | 8,150 | 8,180 | 7,850 | 7,850 | 75,200 | 7,850 |
| 2025-12-10 | 8,050 | 8,370 | 8,000 | 8,070 | 105,300 | 8,070 |
| 2025-12-09 | 8,110 | 8,250 | 7,930 | 7,960 | 101,000 | 7,960 |
| 2025-12-08 | 7,760 | 8,230 | 7,690 | 8,100 | 160,200 | 8,100 |
| 2025-12-05 | 7,470 | 7,650 | 7,470 | 7,540 | 60,900 | 7,540 |
| 2025-12-04 | 7,450 | 7,650 | 7,440 | 7,600 | 65,000 | 7,600 |
| 2025-12-03 | 7,300 | 7,620 | 7,230 | 7,450 | 128,400 | 7,450 |
| 2025-12-02 | 7,260 | 7,300 | 7,110 | 7,160 | 93,900 | 7,160 |
| 2025-12-01 | 7,620 | 7,690 | 7,270 | 7,320 | 87,500 | 7,320 |
| 2025-11-28 | 7,590 | 7,670 | 7,530 | 7,610 | 48,800 | 7,610 |
| 2025-11-27 | 7,540 | 7,680 | 7,490 | 7,600 | 73,500 | 7,600 |
| 2025-11-26 | 7,370 | 7,610 | 7,340 | 7,550 | 112,700 | 7,550 |
| 2025-11-25 | 7,550 | 7,550 | 7,350 | 7,400 | 95,400 | 7,400 |
| 2025-11-21 | 7,510 | 7,710 | 7,350 | 7,350 | 175,900 | 7,350 |
| 2025-11-20 | 7,830 | 8,090 | 7,790 | 7,930 | 157,700 | 7,930 |
| 2025-11-19 | 7,500 | 7,770 | 7,350 | 7,530 | 130,200 | 7,530 |
| 2025-11-18 | 7,850 | 7,850 | 7,520 | 7,560 | 156,800 | 7,560 |
| 2025-11-17 | 7,470 | 7,970 | 7,450 | 7,950 | 206,000 | 7,950 |
| 2025-11-14 | 7,070 | 7,630 | 7,070 | 7,620 | 127,600 | 7,620 |
| 2025-11-13 | 7,460 | 7,560 | 7,180 | 7,260 | 117,900 | 7,260 |
| 2025-11-12 | 7,590 | 7,620 | 7,300 | 7,480 | 170,700 | 7,480 |
| 2025-11-11 | 7,730 | 7,950 | 7,450 | 7,560 | 346,500 | 7,560 |
| 2025-11-10 | 7,210 | 7,530 | 7,150 | 7,530 | 157,300 | 7,530 |
| 2025-11-07 | 6,990 | 7,080 | 6,820 | 7,060 | 145,900 | 7,060 |
| 2025-11-06 | 6,790 | 7,300 | 6,730 | 7,220 | 231,300 | 7,220 |
| 2025-11-05 | 6,600 | 6,750 | 6,410 | 6,730 | 206,700 | 6,730 |
| 2025-11-04 | 6,650 | 6,790 | 6,510 | 6,700 | 185,900 | 6,700 |
| 2025-10-31 | 6,800 | 6,860 | 6,330 | 6,590 | 343,600 | 6,590 |
| 2025-10-30 | 6,250 | 7,450 | 6,230 | 7,040 | 488,100 | 7,040 |
| 2025-10-29 | 6,300 | 6,600 | 6,300 | 6,450 | 125,800 | 6,450 |
| 2025-10-28 | 6,240 | 6,300 | 6,150 | 6,220 | 77,000 | 6,220 |
| 2025-10-27 | 6,220 | 6,340 | 6,210 | 6,340 | 56,900 | 6,340 |
| 2025-10-24 | 6,300 | 6,300 | 6,160 | 6,170 | 58,000 | 6,170 |
| 2025-10-23 | 5,900 | 6,130 | 5,900 | 6,060 | 48,900 | 6,060 |
| 2025-10-22 | 6,070 | 6,120 | 5,940 | 6,000 | 79,700 | 6,000 |
| 2025-10-21 | 6,190 | 6,290 | 6,060 | 6,070 | 75,300 | 6,070 |
| 2025-10-20 | 6,300 | 6,330 | 6,170 | 6,220 | 88,600 | 6,220 |
| 2025-10-17 | 6,060 | 6,290 | 6,060 | 6,170 | 74,900 | 6,170 |
| 2025-10-16 | 6,020 | 6,220 | 6,020 | 6,130 | 84,700 | 6,130 |
| 2025-10-15 | 5,720 | 5,970 | 5,720 | 5,960 | 78,600 | 5,960 |
| 2025-10-14 | 5,860 | 5,940 | 5,660 | 5,720 | 144,900 | 5,720 |
| 2025-10-10 | 6,300 | 6,360 | 6,010 | 6,060 | 88,100 | 6,060 |
| 2025-10-09 | 6,210 | 6,380 | 6,210 | 6,380 | 105,500 | 6,380 |
| 2025-10-08 | 6,310 | 6,450 | 6,130 | 6,140 | 116,800 | 6,140 |
| 2025-10-07 | 6,370 | 6,410 | 6,260 | 6,340 | 141,300 | 6,340 |
| 2025-10-06 | 6,380 | 6,480 | 6,280 | 6,320 | 174,800 | 6,320 |
| 2025-10-03 | 5,840 | 6,420 | 5,840 | 6,380 | 375,700 | 6,380 |
| 2025-10-02 | 5,800 | 5,860 | 5,720 | 5,840 | 75,600 | 5,840 |
| 2025-10-01 | 5,910 | 5,910 | 5,650 | 5,710 | 103,500 | 5,710 |
| 2025-09-30 | 5,910 | 5,950 | 5,810 | 5,910 | 70,600 | 5,910 |
| 2025-09-29 | 5,800 | 5,940 | 5,800 | 5,880 | 79,500 | 5,880 |
| 2025-09-26 | 5,990 | 6,050 | 5,910 | 5,950 | 88,900 | 5,950 |
| 2025-09-25 | 5,970 | 5,990 | 5,900 | 5,980 | 71,300 | 5,980 |
| 2025-09-24 | 6,000 | 6,030 | 5,910 | 5,980 | 71,100 | 5,980 |
| 2025-09-22 | 5,970 | 6,070 | 5,940 | 5,980 | 131,100 | 5,980 |
| 2025-09-19 | 5,940 | 5,980 | 5,750 | 5,870 | 167,200 | 5,870 |
| 2025-09-18 | 5,820 | 5,880 | 5,790 | 5,840 | 114,600 | 5,840 |
| 2025-09-17 | 5,740 | 5,800 | 5,680 | 5,680 | 93,600 | 5,680 |
| 2025-09-16 | 5,910 | 5,950 | 5,760 | 5,800 | 175,500 | 5,800 |
| 2025-09-12 | 5,800 | 5,850 | 5,700 | 5,780 | 120,800 | 5,780 |
| 2025-09-11 | 5,800 | 5,840 | 5,680 | 5,730 | 165,100 | 5,730 |
| 2025-09-10 | 5,720 | 5,790 | 5,570 | 5,780 | 635,900 | 5,780 |
| 2025-09-09 | 6,000 | 6,060 | 5,870 | 5,910 | 101,700 | 5,910 |
| 2025-09-08 | 5,910 | 5,960 | 5,780 | 5,840 | 108,700 | 5,840 |
| 2025-09-05 | 5,550 | 5,940 | 5,550 | 5,900 | 208,200 | 5,900 |
| 2025-09-04 | 5,530 | 5,610 | 5,500 | 5,540 | 123,000 | 5,540 |
| 2025-09-03 | 5,520 | 5,590 | 5,470 | 5,480 | 257,800 | 5,480 |
| 2025-09-02 | 5,470 | 5,630 | 5,400 | 5,540 | 227,600 | 5,540 |
| 2025-09-01 | 5,620 | 5,620 | 5,410 | 5,460 | 125,900 | 5,460 |
| 2025-08-29 | 5,550 | 5,750 | 5,500 | 5,630 | 163,900 | 5,630 |
| 2025-08-28 | 5,350 | 5,490 | 5,340 | 5,470 | 116,700 | 5,470 |
| 2025-08-27 | 5,280 | 5,440 | 5,280 | 5,390 | 191,000 | 5,390 |
| 2025-08-26 | 5,560 | 5,600 | 5,270 | 5,270 | 466,000 | 5,270 |
| 2025-08-25 | 5,940 | 5,950 | 5,840 | 5,860 | 36,400 | 5,860 |
| 2025-08-22 | 5,910 | 5,930 | 5,800 | 5,850 | 46,800 | 5,850 |
| 2025-08-21 | 5,780 | 5,920 | 5,710 | 5,810 | 56,900 | 5,810 |
| 2025-08-20 | 6,020 | 6,020 | 5,810 | 5,830 | 56,200 | 5,830 |
| 2025-08-19 | 6,230 | 6,230 | 5,960 | 6,020 | 80,100 | 6,020 |
| 2025-08-18 | 6,220 | 6,280 | 6,120 | 6,230 | 72,100 | 6,230 |
| 2025-08-15 | 5,860 | 6,240 | 5,850 | 6,230 | 117,500 | 6,230 |
| 2025-08-14 | 5,760 | 5,880 | 5,750 | 5,860 | 62,300 | 5,860 |
| 2025-08-13 | 5,630 | 5,790 | 5,600 | 5,790 | 64,100 | 5,790 |
| 2025-08-12 | 5,580 | 5,650 | 5,540 | 5,600 | 53,600 | 5,600 |
| 2025-08-08 | 5,600 | 5,740 | 5,590 | 5,610 | 86,600 | 5,610 |
| 2025-08-07 | 5,430 | 5,580 | 5,420 | 5,580 | 104,000 | 5,580 |
| 2025-08-06 | 5,250 | 5,390 | 5,240 | 5,370 | 54,800 | 5,370 |
| 2025-08-05 | 5,090 | 5,300 | 5,080 | 5,250 | 80,600 | 5,250 |
| 2025-08-04 | 5,000 | 5,100 | 4,935 | 5,050 | 74,400 | 5,050 |
| 2025-08-01 | 5,100 | 5,190 | 5,040 | 5,100 | 85,100 | 5,100 |
| 2025-07-31 | 5,200 | 5,230 | 5,030 | 5,190 | 130,400 | 5,190 |
| 2025-07-30 | 5,190 | 5,500 | 4,985 | 5,110 | 337,000 | 5,110 |
| 2025-07-29 | 4,505 | 5,230 | 4,400 | 5,230 | 180,000 | 5,230 |
| 2025-07-28 | 4,525 | 4,555 | 4,480 | 4,525 | 47,900 | 4,525 |
| 2025-07-25 | 4,475 | 4,530 | 4,450 | 4,500 | 40,100 | 4,500 |
| 2025-07-24 | 4,430 | 4,480 | 4,375 | 4,465 | 45,300 | 4,465 |
| 2025-07-23 | 4,370 | 4,430 | 4,295 | 4,395 | 70,300 | 4,395 |
| 2025-07-22 | 4,395 | 4,425 | 4,345 | 4,375 | 42,000 | 4,375 |
| 2025-07-18 | 4,420 | 4,445 | 4,345 | 4,410 | 38,800 | 4,410 |
| 2025-07-17 | 4,460 | 4,490 | 4,385 | 4,420 | 98,400 | 4,420 |
| 2025-07-16 | 4,275 | 4,490 | 4,270 | 4,470 | 136,700 | 4,470 |
| 2025-07-15 | 4,160 | 4,295 | 4,135 | 4,250 | 96,700 | 4,250 |
| 2025-07-14 | 4,035 | 4,180 | 3,990 | 4,165 | 62,700 | 4,165 |
| 2025-07-11 | 4,005 | 4,090 | 4,005 | 4,030 | 44,100 | 4,030 |
| 2025-07-10 | 3,930 | 4,010 | 3,900 | 4,000 | 62,800 | 4,000 |
| 2025-07-09 | 3,925 | 3,965 | 3,875 | 3,875 | 26,600 | 3,875 |
| 2025-07-08 | 3,800 | 3,895 | 3,785 | 3,865 | 31,500 | 3,865 |
| 2025-07-07 | 3,900 | 3,920 | 3,800 | 3,830 | 24,500 | 3,830 |
| 2025-07-04 | 3,940 | 3,955 | 3,920 | 3,930 | 14,200 | 3,930 |
| 2025-07-03 | 3,895 | 3,955 | 3,870 | 3,925 | 31,300 | 3,925 |
| 2025-07-02 | 3,920 | 3,965 | 3,890 | 3,895 | 26,100 | 3,895 |
| 2025-07-01 | 3,955 | 3,995 | 3,915 | 3,965 | 31,500 | 3,965 |
| 2025-06-30 | 3,955 | 4,030 | 3,920 | 3,955 | 49,600 | 3,955 |
| 2025-06-27 | 3,965 | 3,985 | 3,905 | 3,925 | 29,600 | 3,925 |
| 2025-06-26 | 3,895 | 3,965 | 3,890 | 3,955 | 49,000 | 3,955 |
| 2025-06-25 | 3,805 | 3,910 | 3,770 | 3,895 | 60,300 | 3,895 |
| 2025-06-24 | 3,795 | 3,825 | 3,745 | 3,810 | 36,500 | 3,810 |
| 2025-06-23 | 3,795 | 3,795 | 3,710 | 3,770 | 21,300 | 3,770 |
| 2025-06-20 | 3,705 | 3,815 | 3,695 | 3,810 | 105,400 | 3,810 |
| 2025-06-19 | 3,740 | 3,740 | 3,680 | 3,705 | 33,500 | 3,705 |
| 2025-06-18 | 3,630 | 3,755 | 3,625 | 3,720 | 58,400 | 3,720 |
| 2025-06-17 | 3,640 | 3,640 | 3,580 | 3,625 | 33,100 | 3,625 |
| 2025-06-16 | 3,640 | 3,675 | 3,595 | 3,640 | 38,700 | 3,640 |
| 2025-06-13 | 3,660 | 3,670 | 3,600 | 3,615 | 42,500 | 3,615 |
| 2025-06-12 | 3,625 | 3,690 | 3,610 | 3,650 | 36,100 | 3,650 |
| 2025-06-11 | 3,645 | 3,675 | 3,600 | 3,660 | 42,400 | 3,660 |
| 2025-06-10 | 3,630 | 3,680 | 3,590 | 3,590 | 51,700 | 3,590 |
| 2025-06-09 | 3,665 | 3,680 | 3,575 | 3,580 | 36,600 | 3,580 |
| 2025-06-06 | 3,700 | 3,710 | 3,625 | 3,635 | 36,900 | 3,635 |
| 2025-06-05 | 3,630 | 3,685 | 3,615 | 3,660 | 42,400 | 3,660 |
| 2025-06-04 | 3,580 | 3,695 | 3,570 | 3,630 | 67,800 | 3,630 |
| 2025-06-03 | 3,585 | 3,625 | 3,535 | 3,565 | 55,000 | 3,565 |
| 2025-06-02 | 3,525 | 3,580 | 3,515 | 3,550 | 56,000 | 3,550 |
| 2025-05-30 | 3,470 | 3,575 | 3,455 | 3,545 | 67,600 | 3,545 |
| 2025-05-29 | 3,560 | 3,580 | 3,485 | 3,490 | 47,400 | 3,490 |
| 2025-05-28 | 3,460 | 3,545 | 3,455 | 3,505 | 67,000 | 3,505 |
| 2025-05-27 | 3,490 | 3,510 | 3,455 | 3,455 | 71,200 | 3,455 |
| 2025-05-26 | 3,470 | 3,480 | 3,410 | 3,465 | 66,100 | 3,465 |
| 2025-05-23 | 3,230 | 3,535 | 3,190 | 3,485 | 261,300 | 3,485 |
| 2025-05-22 | 3,140 | 3,300 | 3,140 | 3,230 | 85,700 | 3,230 |
| 2025-05-21 | 3,215 | 3,220 | 3,135 | 3,170 | 45,600 | 3,170 |
| 2025-05-20 | 3,235 | 3,280 | 3,145 | 3,175 | 85,700 | 3,175 |
| 2025-05-19 | 3,220 | 3,230 | 3,150 | 3,175 | 100,700 | 3,175 |
| 2025-05-16 | 3,095 | 3,335 | 3,070 | 3,235 | 339,600 | 3,235 |
| 2025-05-15 | 2,980 | 3,120 | 2,947 | 3,070 | 243,700 | 3,070 |
| 2025-05-14 | 2,690 | 3,040 | 2,641 | 3,015 | 446,300 | 3,015 |
| 2025-05-13 | 2,660 | 2,683 | 2,647 | 2,656 | 43,200 | 2,656 |
| 2025-05-12 | 2,623 | 2,638 | 2,600 | 2,625 | 33,800 | 2,625 |
| 2025-05-09 | 2,590 | 2,622 | 2,585 | 2,593 | 46,100 | 2,593 |
| 2025-05-08 | 2,640 | 2,640 | 2,569 | 2,570 | 51,700 | 2,570 |
| 2025-05-07 | 2,582 | 2,647 | 2,557 | 2,600 | 65,800 | 2,600 |
| 2025-05-02 | 2,599 | 2,599 | 2,562 | 2,583 | 88,300 | 2,583 |
| 2025-05-01 | 2,599 | 2,619 | 2,580 | 2,581 | 42,200 | 2,581 |
| 2025-04-30 | 2,614 | 2,625 | 2,571 | 2,625 | 40,800 | 2,625 |
| 2025-04-28 | 2,648 | 2,659 | 2,614 | 2,614 | 29,300 | 2,614 |
| 2025-04-25 | 2,604 | 2,606 | 2,573 | 2,605 | 30,300 | 2,605 |
| 2025-04-24 | 2,571 | 2,605 | 2,551 | 2,572 | 28,500 | 2,572 |
| 2025-04-23 | 2,609 | 2,620 | 2,552 | 2,566 | 41,800 | 2,566 |
| 2025-04-22 | 2,503 | 2,554 | 2,503 | 2,552 | 31,400 | 2,552 |
| 2025-04-21 | 2,557 | 2,581 | 2,504 | 2,525 | 31,200 | 2,525 |
| 2025-04-18 | 2,524 | 2,555 | 2,510 | 2,549 | 37,700 | 2,549 |
| 2025-04-17 | 2,480 | 2,509 | 2,471 | 2,482 | 19,100 | 2,482 |
| 2025-04-16 | 2,502 | 2,531 | 2,465 | 2,495 | 41,500 | 2,495 |
| 2025-04-15 | 2,540 | 2,548 | 2,491 | 2,500 | 41,800 | 2,500 |
| 2025-04-14 | 2,490 | 2,517 | 2,452 | 2,501 | 39,300 | 2,501 |
| 2025-04-11 | 2,429 | 2,449 | 2,355 | 2,449 | 71,700 | 2,449 |
| 2025-04-10 | 2,455 | 2,497 | 2,430 | 2,477 | 102,600 | 2,477 |
| 2025-04-09 | 2,295 | 2,295 | 2,184 | 2,241 | 130,200 | 2,241 |
| 2025-04-08 | 2,290 | 2,410 | 2,290 | 2,392 | 56,000 | 2,392 |
| 2025-04-07 | 2,149 | 2,206 | 2,107 | 2,169 | 107,000 | 2,169 |
| 2025-04-04 | 2,484 | 2,484 | 2,316 | 2,372 | 149,600 | 2,372 |
| 2025-04-03 | 2,584 | 2,616 | 2,543 | 2,562 | 74,300 | 2,562 |
| 2025-04-02 | 2,760 | 2,760 | 2,710 | 2,730 | 55,900 | 2,730 |
| 2025-04-01 | 2,770 | 2,802 | 2,740 | 2,765 | 74,900 | 2,765 |
| 2025-03-31 | 2,770 | 2,797 | 2,734 | 2,752 | 75,700 | 2,752 |
| 2025-03-28 | 2,781 | 2,809 | 2,765 | 2,797 | 52,000 | 2,797 |
| 2025-03-27 | 2,830 | 2,841 | 2,806 | 2,841 | 117,900 | 2,841 |
| 2025-03-26 | 2,852 | 2,854 | 2,812 | 2,830 | 61,100 | 2,830 |
| 2025-03-25 | 2,864 | 2,864 | 2,812 | 2,844 | 89,500 | 2,844 |
| 2025-03-24 | 2,780 | 2,824 | 2,754 | 2,821 | 135,100 | 2,821 |
| 2025-03-21 | 2,760 | 2,786 | 2,752 | 2,752 | 48,200 | 2,752 |
| 2025-03-19 | 2,750 | 2,804 | 2,750 | 2,760 | 43,700 | 2,760 |
| 2025-03-18 | 2,745 | 2,768 | 2,742 | 2,749 | 47,300 | 2,749 |
| 2025-03-17 | 2,737 | 2,762 | 2,737 | 2,749 | 24,200 | 2,749 |
| 2025-03-14 | 2,695 | 2,737 | 2,692 | 2,737 | 55,300 | 2,737 |
| 2025-03-13 | 2,701 | 2,729 | 2,680 | 2,705 | 74,700 | 2,705 |
| 2025-03-12 | 2,620 | 2,713 | 2,600 | 2,706 | 118,800 | 2,706 |
| 2025-03-11 | 2,605 | 2,646 | 2,584 | 2,638 | 128,500 | 2,638 |
| 2025-03-10 | 2,690 | 2,722 | 2,669 | 2,691 | 83,700 | 2,691 |
| 2025-03-07 | 2,720 | 2,748 | 2,692 | 2,714 | 77,200 | 2,714 |
| 2025-03-06 | 2,709 | 2,788 | 2,709 | 2,766 | 69,800 | 2,766 |
| 2025-03-05 | 2,667 | 2,721 | 2,666 | 2,697 | 62,600 | 2,697 |
| 2025-03-04 | 2,751 | 2,751 | 2,662 | 2,670 | 145,200 | 2,670 |
| 2025-03-03 | 2,815 | 2,823 | 2,772 | 2,785 | 99,300 | 2,785 |
| 2025-02-28 | 2,765 | 2,812 | 2,748 | 2,804 | 166,900 | 2,804 |
| 2025-02-27 | 2,770 | 2,799 | 2,751 | 2,785 | 68,700 | 2,785 |
| 2025-02-26 | 2,740 | 2,794 | 2,708 | 2,784 | 144,200 | 2,784 |
| 2025-02-25 | 2,650 | 2,689 | 2,640 | 2,672 | 68,500 | 2,672 |
| 2025-02-21 | 2,669 | 2,678 | 2,631 | 2,662 | 126,100 | 2,662 |
| 2025-02-20 | 2,750 | 2,759 | 2,675 | 2,692 | 85,700 | 2,692 |
| 2025-02-19 | 2,786 | 2,790 | 2,753 | 2,753 | 62,500 | 2,753 |
| 2025-02-18 | 2,816 | 2,824 | 2,761 | 2,788 | 67,300 | 2,788 |
| 2025-02-17 | 2,834 | 2,873 | 2,811 | 2,811 | 62,000 | 2,811 |
| 2025-02-14 | 2,851 | 2,851 | 2,808 | 2,834 | 52,500 | 2,834 |
| 2025-02-13 | 2,832 | 2,862 | 2,814 | 2,839 | 69,900 | 2,839 |
| 2025-02-12 | 2,827 | 2,853 | 2,799 | 2,828 | 48,000 | 2,828 |
| 2025-02-10 | 2,834 | 2,850 | 2,799 | 2,800 | 79,900 | 2,800 |
| 2025-02-07 | 2,827 | 2,849 | 2,813 | 2,836 | 94,400 | 2,836 |
| 2025-02-06 | 2,816 | 2,848 | 2,808 | 2,815 | 80,400 | 2,815 |
| 2025-02-05 | 2,831 | 2,872 | 2,810 | 2,815 | 78,300 | 2,815 |
| 2025-02-04 | 2,890 | 2,902 | 2,820 | 2,825 | 114,400 | 2,825 |
| 2025-02-03 | 2,929 | 2,933 | 2,857 | 2,864 | 169,200 | 2,864 |
| 2025-01-31 | 2,890 | 2,945 | 2,866 | 2,945 | 183,000 | 2,945 |
| 2025-01-30 | 2,939 | 2,955 | 2,864 | 2,908 | 534,200 | 2,908 |
| 2025-01-29 | 3,275 | 3,310 | 2,891 | 2,891 | 554,500 | 2,891 |
| 2025-01-28 | 3,520 | 3,520 | 3,155 | 3,240 | 235,900 | 3,240 |
| 2025-01-27 | 3,590 | 3,635 | 3,560 | 3,590 | 37,700 | 3,590 |
| 2025-01-24 | 3,555 | 3,630 | 3,530 | 3,560 | 41,600 | 3,560 |
| 2025-01-23 | 3,610 | 3,610 | 3,500 | 3,525 | 29,200 | 3,525 |
| 2025-01-22 | 3,485 | 3,630 | 3,475 | 3,615 | 60,100 | 3,615 |
| 2025-01-21 | 3,495 | 3,505 | 3,395 | 3,435 | 22,100 | 3,435 |
| 2025-01-20 | 3,455 | 3,510 | 3,395 | 3,475 | 25,600 | 3,475 |
| 2025-01-17 | 3,415 | 3,440 | 3,320 | 3,405 | 41,300 | 3,405 |
| 2025-01-16 | 3,400 | 3,465 | 3,390 | 3,390 | 22,600 | 3,390 |
| 2025-01-15 | 3,440 | 3,445 | 3,365 | 3,400 | 23,500 | 3,400 |
| 2025-01-14 | 3,490 | 3,490 | 3,350 | 3,440 | 45,400 | 3,440 |
| 2025-01-10 | 3,540 | 3,580 | 3,520 | 3,520 | 18,900 | 3,520 |
| 2025-01-09 | 3,580 | 3,600 | 3,540 | 3,540 | 21,400 | 3,540 |
| 2025-01-08 | 3,665 | 3,685 | 3,590 | 3,605 | 29,400 | 3,605 |
| 2025-01-07 | 3,695 | 3,715 | 3,645 | 3,665 | 24,600 | 3,665 |
| 2025-01-06 | 3,835 | 3,840 | 3,660 | 3,670 | 42,200 | 3,670 |
分割・併合履歴 ： [2018-09-26]1株→0.2株