4463 日華化学(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,593 | 1,606 | 1,590 | 1,590 | 6,800 | 1,590 |
| 2025-12-09 | 1,593 | 1,593 | 1,580 | 1,590 | 5,300 | 1,590 |
| 2025-12-08 | 1,566 | 1,586 | 1,566 | 1,584 | 11,300 | 1,584 |
| 2025-12-05 | 1,595 | 1,602 | 1,582 | 1,582 | 9,400 | 1,582 |
| 2025-12-04 | 1,576 | 1,595 | 1,565 | 1,595 | 6,300 | 1,595 |
| 2025-12-03 | 1,580 | 1,607 | 1,560 | 1,560 | 11,200 | 1,560 |
| 2025-12-02 | 1,606 | 1,606 | 1,578 | 1,578 | 6,800 | 1,578 |
| 2025-12-01 | 1,600 | 1,639 | 1,595 | 1,597 | 22,700 | 1,597 |
| 2025-11-28 | 1,580 | 1,598 | 1,574 | 1,598 | 10,100 | 1,598 |
| 2025-11-27 | 1,568 | 1,580 | 1,521 | 1,577 | 14,300 | 1,577 |
| 2025-11-26 | 1,585 | 1,598 | 1,552 | 1,568 | 19,900 | 1,568 |
| 2025-11-25 | 1,524 | 1,593 | 1,511 | 1,545 | 33,300 | 1,545 |
| 2025-11-21 | 1,475 | 1,519 | 1,475 | 1,519 | 8,900 | 1,519 |
| 2025-11-20 | 1,478 | 1,499 | 1,476 | 1,479 | 4,500 | 1,479 |
| 2025-11-19 | 1,479 | 1,479 | 1,470 | 1,470 | 4,700 | 1,470 |
| 2025-11-18 | 1,491 | 1,491 | 1,466 | 1,466 | 12,200 | 1,466 |
| 2025-11-17 | 1,492 | 1,504 | 1,490 | 1,491 | 7,900 | 1,491 |
| 2025-11-14 | 1,487 | 1,505 | 1,487 | 1,492 | 13,600 | 1,492 |
| 2025-11-13 | 1,478 | 1,495 | 1,475 | 1,487 | 5,400 | 1,487 |
| 2025-11-12 | 1,488 | 1,488 | 1,477 | 1,478 | 3,700 | 1,478 |
| 2025-11-11 | 1,495 | 1,495 | 1,470 | 1,473 | 6,600 | 1,473 |
| 2025-11-10 | 1,496 | 1,500 | 1,490 | 1,495 | 7,500 | 1,495 |
| 2025-11-07 | 1,480 | 1,500 | 1,480 | 1,496 | 5,600 | 1,496 |
| 2025-11-06 | 1,469 | 1,480 | 1,464 | 1,480 | 7,500 | 1,480 |
| 2025-11-05 | 1,463 | 1,469 | 1,440 | 1,468 | 14,900 | 1,468 |
| 2025-11-04 | 1,452 | 1,464 | 1,451 | 1,463 | 14,000 | 1,463 |
| 2025-10-31 | 1,475 | 1,479 | 1,450 | 1,451 | 15,500 | 1,451 |
| 2025-10-30 | 1,479 | 1,479 | 1,450 | 1,465 | 10,500 | 1,465 |
| 2025-10-29 | 1,485 | 1,488 | 1,466 | 1,470 | 6,500 | 1,470 |
| 2025-10-28 | 1,499 | 1,500 | 1,480 | 1,483 | 4,700 | 1,483 |
| 2025-10-27 | 1,494 | 1,496 | 1,475 | 1,495 | 12,400 | 1,495 |
| 2025-10-24 | 1,494 | 1,499 | 1,480 | 1,480 | 7,600 | 1,480 |
| 2025-10-23 | 1,475 | 1,483 | 1,461 | 1,480 | 13,100 | 1,480 |
| 2025-10-22 | 1,490 | 1,490 | 1,452 | 1,452 | 23,700 | 1,452 |
| 2025-10-21 | 1,481 | 1,485 | 1,471 | 1,485 | 8,600 | 1,485 |
| 2025-10-20 | 1,486 | 1,498 | 1,481 | 1,482 | 4,400 | 1,482 |
| 2025-10-17 | 1,486 | 1,492 | 1,480 | 1,480 | 8,700 | 1,480 |
| 2025-10-16 | 1,512 | 1,515 | 1,477 | 1,485 | 44,000 | 1,485 |
| 2025-10-15 | 1,471 | 1,512 | 1,471 | 1,512 | 15,000 | 1,512 |
| 2025-10-14 | 1,487 | 1,492 | 1,468 | 1,471 | 20,200 | 1,471 |
| 2025-10-10 | 1,511 | 1,512 | 1,488 | 1,507 | 16,900 | 1,507 |
| 2025-10-09 | 1,485 | 1,509 | 1,481 | 1,509 | 23,500 | 1,509 |
| 2025-10-08 | 1,481 | 1,481 | 1,473 | 1,477 | 3,200 | 1,477 |
| 2025-10-07 | 1,487 | 1,489 | 1,476 | 1,476 | 26,200 | 1,476 |
| 2025-10-06 | 1,478 | 1,487 | 1,468 | 1,487 | 17,900 | 1,487 |
| 2025-10-03 | 1,427 | 1,458 | 1,427 | 1,458 | 14,600 | 1,458 |
| 2025-10-02 | 1,425 | 1,431 | 1,408 | 1,427 | 12,000 | 1,427 |
| 2025-10-01 | 1,430 | 1,430 | 1,417 | 1,417 | 13,700 | 1,417 |
| 2025-09-30 | 1,461 | 1,461 | 1,426 | 1,434 | 17,900 | 1,434 |
| 2025-09-29 | 1,470 | 1,471 | 1,460 | 1,468 | 8,800 | 1,468 |
| 2025-09-26 | 1,459 | 1,473 | 1,459 | 1,466 | 8,100 | 1,466 |
| 2025-09-25 | 1,445 | 1,459 | 1,444 | 1,459 | 8,700 | 1,459 |
| 2025-09-24 | 1,435 | 1,450 | 1,435 | 1,445 | 9,500 | 1,445 |
| 2025-09-22 | 1,423 | 1,447 | 1,423 | 1,435 | 20,500 | 1,435 |
| 2025-09-19 | 1,442 | 1,446 | 1,422 | 1,423 | 15,300 | 1,423 |
| 2025-09-18 | 1,444 | 1,445 | 1,435 | 1,443 | 6,800 | 1,443 |
| 2025-09-17 | 1,450 | 1,456 | 1,425 | 1,448 | 17,600 | 1,448 |
| 2025-09-16 | 1,460 | 1,463 | 1,445 | 1,450 | 7,300 | 1,450 |
| 2025-09-12 | 1,449 | 1,454 | 1,434 | 1,454 | 14,800 | 1,454 |
| 2025-09-11 | 1,470 | 1,480 | 1,435 | 1,449 | 32,400 | 1,449 |
| 2025-09-10 | 1,439 | 1,445 | 1,426 | 1,440 | 15,900 | 1,440 |
| 2025-09-09 | 1,418 | 1,438 | 1,410 | 1,434 | 14,100 | 1,434 |
| 2025-09-08 | 1,405 | 1,423 | 1,405 | 1,409 | 11,400 | 1,409 |
| 2025-09-05 | 1,390 | 1,414 | 1,390 | 1,403 | 15,300 | 1,403 |
| 2025-09-04 | 1,380 | 1,390 | 1,380 | 1,390 | 13,200 | 1,390 |
| 2025-09-03 | 1,384 | 1,386 | 1,369 | 1,379 | 24,200 | 1,379 |
| 2025-09-02 | 1,386 | 1,394 | 1,375 | 1,389 | 10,500 | 1,389 |
| 2025-09-01 | 1,387 | 1,407 | 1,367 | 1,373 | 28,500 | 1,373 |
| 2025-08-29 | 1,350 | 1,393 | 1,346 | 1,372 | 39,000 | 1,372 |
| 2025-08-28 | 1,345 | 1,353 | 1,341 | 1,352 | 14,200 | 1,352 |
| 2025-08-27 | 1,340 | 1,346 | 1,326 | 1,343 | 17,600 | 1,343 |
| 2025-08-26 | 1,334 | 1,339 | 1,323 | 1,336 | 29,200 | 1,336 |
| 2025-08-25 | 1,325 | 1,338 | 1,325 | 1,330 | 23,900 | 1,330 |
| 2025-08-22 | 1,320 | 1,323 | 1,314 | 1,320 | 10,300 | 1,320 |
| 2025-08-21 | 1,310 | 1,318 | 1,310 | 1,318 | 11,600 | 1,318 |
| 2025-08-20 | 1,310 | 1,317 | 1,308 | 1,309 | 9,300 | 1,309 |
| 2025-08-19 | 1,310 | 1,321 | 1,307 | 1,308 | 12,500 | 1,308 |
| 2025-08-18 | 1,318 | 1,318 | 1,306 | 1,307 | 16,400 | 1,307 |
| 2025-08-15 | 1,304 | 1,318 | 1,304 | 1,310 | 26,100 | 1,310 |
| 2025-08-14 | 1,315 | 1,315 | 1,301 | 1,304 | 12,700 | 1,304 |
| 2025-08-13 | 1,312 | 1,320 | 1,310 | 1,312 | 14,700 | 1,312 |
| 2025-08-12 | 1,340 | 1,340 | 1,312 | 1,312 | 20,500 | 1,312 |
| 2025-08-08 | 1,325 | 1,325 | 1,312 | 1,319 | 11,000 | 1,319 |
| 2025-08-07 | 1,298 | 1,325 | 1,296 | 1,325 | 17,500 | 1,325 |
| 2025-08-06 | 1,300 | 1,303 | 1,292 | 1,298 | 18,500 | 1,298 |
| 2025-08-05 | 1,295 | 1,304 | 1,295 | 1,299 | 11,700 | 1,299 |
| 2025-08-04 | 1,279 | 1,295 | 1,277 | 1,295 | 15,300 | 1,295 |
| 2025-08-01 | 1,281 | 1,300 | 1,267 | 1,295 | 35,200 | 1,295 |
| 2025-07-31 | 1,305 | 1,305 | 1,264 | 1,269 | 29,200 | 1,269 |
| 2025-07-30 | 1,301 | 1,305 | 1,287 | 1,305 | 15,200 | 1,305 |
| 2025-07-29 | 1,306 | 1,306 | 1,289 | 1,305 | 12,800 | 1,305 |
| 2025-07-28 | 1,307 | 1,308 | 1,300 | 1,304 | 8,300 | 1,304 |
| 2025-07-25 | 1,299 | 1,302 | 1,291 | 1,298 | 15,400 | 1,298 |
| 2025-07-24 | 1,291 | 1,297 | 1,291 | 1,291 | 6,300 | 1,291 |
| 2025-07-23 | 1,297 | 1,297 | 1,281 | 1,287 | 25,700 | 1,287 |
| 2025-07-22 | 1,283 | 1,288 | 1,275 | 1,283 | 11,800 | 1,283 |
| 2025-07-18 | 1,282 | 1,290 | 1,274 | 1,283 | 7,600 | 1,283 |
| 2025-07-17 | 1,275 | 1,284 | 1,274 | 1,283 | 4,800 | 1,283 |
| 2025-07-16 | 1,295 | 1,305 | 1,280 | 1,280 | 21,800 | 1,280 |
| 2025-07-15 | 1,265 | 1,296 | 1,265 | 1,294 | 29,800 | 1,294 |
| 2025-07-14 | 1,264 | 1,270 | 1,261 | 1,262 | 16,600 | 1,262 |
| 2025-07-11 | 1,263 | 1,273 | 1,261 | 1,264 | 28,100 | 1,264 |
| 2025-07-10 | 1,263 | 1,271 | 1,261 | 1,262 | 13,200 | 1,262 |
| 2025-07-09 | 1,263 | 1,263 | 1,254 | 1,261 | 27,200 | 1,261 |
| 2025-07-08 | 1,253 | 1,262 | 1,250 | 1,257 | 16,400 | 1,257 |
| 2025-07-07 | 1,261 | 1,262 | 1,255 | 1,255 | 16,800 | 1,255 |
| 2025-07-04 | 1,254 | 1,261 | 1,247 | 1,260 | 43,600 | 1,260 |
| 2025-07-03 | 1,247 | 1,249 | 1,243 | 1,247 | 5,000 | 1,247 |
| 2025-07-02 | 1,239 | 1,249 | 1,236 | 1,247 | 11,400 | 1,247 |
| 2025-07-01 | 1,246 | 1,247 | 1,237 | 1,239 | 8,900 | 1,239 |
| 2025-06-30 | 1,244 | 1,253 | 1,242 | 1,242 | 18,500 | 1,242 |
| 2025-06-27 | 1,235 | 1,250 | 1,235 | 1,242 | 36,400 | 1,242 |
| 2025-06-26 | 1,269 | 1,280 | 1,261 | 1,261 | 16,900 | 1,261 |
| 2025-06-25 | 1,264 | 1,278 | 1,249 | 1,269 | 28,400 | 1,269 |
| 2025-06-24 | 1,240 | 1,263 | 1,234 | 1,262 | 25,300 | 1,262 |
| 2025-06-23 | 1,236 | 1,236 | 1,227 | 1,232 | 48,400 | 1,232 |
| 2025-06-20 | 1,250 | 1,251 | 1,238 | 1,238 | 48,200 | 1,238 |
| 2025-06-19 | 1,256 | 1,257 | 1,244 | 1,250 | 44,000 | 1,250 |
| 2025-06-18 | 1,280 | 1,280 | 1,257 | 1,257 | 63,900 | 1,257 |
| 2025-06-17 | 1,284 | 1,285 | 1,278 | 1,280 | 14,800 | 1,280 |
| 2025-06-16 | 1,296 | 1,296 | 1,237 | 1,284 | 34,500 | 1,284 |
| 2025-06-13 | 1,294 | 1,295 | 1,281 | 1,281 | 13,000 | 1,281 |
| 2025-06-12 | 1,291 | 1,297 | 1,291 | 1,294 | 5,500 | 1,294 |
| 2025-06-11 | 1,290 | 1,296 | 1,290 | 1,291 | 7,400 | 1,291 |
| 2025-06-10 | 1,286 | 1,291 | 1,284 | 1,290 | 7,800 | 1,290 |
| 2025-06-09 | 1,292 | 1,300 | 1,283 | 1,286 | 15,600 | 1,286 |
| 2025-06-06 | 1,281 | 1,290 | 1,281 | 1,290 | 8,900 | 1,290 |
| 2025-06-05 | 1,294 | 1,298 | 1,280 | 1,280 | 14,100 | 1,280 |
| 2025-06-04 | 1,285 | 1,293 | 1,281 | 1,293 | 11,000 | 1,293 |
| 2025-06-03 | 1,293 | 1,293 | 1,282 | 1,285 | 16,200 | 1,285 |
| 2025-06-02 | 1,298 | 1,305 | 1,290 | 1,290 | 21,000 | 1,290 |
| 2025-05-30 | 1,287 | 1,305 | 1,284 | 1,305 | 22,700 | 1,305 |
| 2025-05-29 | 1,300 | 1,300 | 1,288 | 1,293 | 10,400 | 1,293 |
| 2025-05-28 | 1,290 | 1,296 | 1,285 | 1,294 | 11,000 | 1,294 |
| 2025-05-27 | 1,288 | 1,293 | 1,281 | 1,281 | 5,700 | 1,281 |
| 2025-05-26 | 1,289 | 1,294 | 1,281 | 1,287 | 21,100 | 1,287 |
| 2025-05-23 | 1,276 | 1,285 | 1,271 | 1,284 | 8,200 | 1,284 |
| 2025-05-22 | 1,293 | 1,293 | 1,266 | 1,266 | 16,500 | 1,266 |
| 2025-05-21 | 1,293 | 1,304 | 1,281 | 1,284 | 12,000 | 1,284 |
| 2025-05-20 | 1,315 | 1,315 | 1,292 | 1,293 | 9,300 | 1,293 |
| 2025-05-19 | 1,298 | 1,307 | 1,292 | 1,307 | 9,700 | 1,307 |
| 2025-05-16 | 1,297 | 1,299 | 1,287 | 1,298 | 4,100 | 1,298 |
| 2025-05-15 | 1,288 | 1,300 | 1,283 | 1,289 | 12,800 | 1,289 |
| 2025-05-14 | 1,299 | 1,352 | 1,271 | 1,298 | 105,700 | 1,298 |
| 2025-05-13 | 1,310 | 1,310 | 1,291 | 1,291 | 12,900 | 1,291 |
| 2025-05-12 | 1,301 | 1,313 | 1,300 | 1,306 | 9,100 | 1,306 |
| 2025-05-09 | 1,295 | 1,299 | 1,281 | 1,299 | 11,200 | 1,299 |
| 2025-05-08 | 1,289 | 1,292 | 1,276 | 1,283 | 16,100 | 1,283 |
| 2025-05-07 | 1,288 | 1,307 | 1,288 | 1,288 | 13,400 | 1,288 |
| 2025-05-02 | 1,275 | 1,299 | 1,275 | 1,288 | 35,200 | 1,288 |
| 2025-05-01 | 1,327 | 1,370 | 1,276 | 1,290 | 108,100 | 1,290 |
| 2025-04-30 | 1,295 | 1,320 | 1,294 | 1,320 | 9,200 | 1,320 |
| 2025-04-28 | 1,295 | 1,306 | 1,295 | 1,295 | 11,200 | 1,295 |
| 2025-04-25 | 1,296 | 1,312 | 1,289 | 1,300 | 9,000 | 1,300 |
| 2025-04-24 | 1,293 | 1,295 | 1,285 | 1,289 | 4,500 | 1,289 |
| 2025-04-23 | 1,289 | 1,291 | 1,281 | 1,290 | 6,000 | 1,290 |
| 2025-04-22 | 1,271 | 1,294 | 1,271 | 1,273 | 6,400 | 1,273 |
| 2025-04-21 | 1,306 | 1,307 | 1,291 | 1,291 | 4,300 | 1,291 |
| 2025-04-18 | 1,288 | 1,307 | 1,288 | 1,298 | 8,100 | 1,298 |
| 2025-04-17 | 1,300 | 1,304 | 1,292 | 1,292 | 6,500 | 1,292 |
| 2025-04-16 | 1,312 | 1,317 | 1,290 | 1,297 | 53,900 | 1,297 |
| 2025-04-15 | 1,300 | 1,322 | 1,295 | 1,312 | 19,700 | 1,312 |
| 2025-04-14 | 1,261 | 1,299 | 1,259 | 1,291 | 19,400 | 1,291 |
| 2025-04-11 | 1,224 | 1,242 | 1,211 | 1,231 | 16,400 | 1,231 |
| 2025-04-10 | 1,280 | 1,285 | 1,233 | 1,251 | 29,500 | 1,251 |
| 2025-04-09 | 1,217 | 1,217 | 1,181 | 1,190 | 27,300 | 1,190 |
| 2025-04-08 | 1,218 | 1,260 | 1,218 | 1,242 | 31,100 | 1,242 |
| 2025-04-07 | 1,170 | 1,216 | 1,160 | 1,188 | 56,700 | 1,188 |
| 2025-04-04 | 1,299 | 1,299 | 1,243 | 1,268 | 61,300 | 1,268 |
| 2025-04-03 | 1,273 | 1,313 | 1,273 | 1,312 | 30,100 | 1,312 |
| 2025-04-02 | 1,314 | 1,321 | 1,301 | 1,311 | 27,300 | 1,311 |
| 2025-04-01 | 1,336 | 1,342 | 1,315 | 1,315 | 18,700 | 1,315 |
| 2025-03-31 | 1,336 | 1,342 | 1,311 | 1,313 | 33,200 | 1,313 |
| 2025-03-28 | 1,390 | 1,394 | 1,333 | 1,342 | 55,500 | 1,342 |
| 2025-03-27 | 1,341 | 1,355 | 1,330 | 1,355 | 19,700 | 1,355 |
| 2025-03-26 | 1,332 | 1,338 | 1,315 | 1,326 | 24,400 | 1,326 |
| 2025-03-25 | 1,325 | 1,327 | 1,307 | 1,312 | 18,800 | 1,312 |
| 2025-03-24 | 1,328 | 1,335 | 1,313 | 1,318 | 17,000 | 1,318 |
| 2025-03-21 | 1,306 | 1,335 | 1,306 | 1,320 | 32,400 | 1,320 |
| 2025-03-19 | 1,315 | 1,317 | 1,292 | 1,296 | 22,900 | 1,296 |
| 2025-03-18 | 1,291 | 1,315 | 1,275 | 1,308 | 35,700 | 1,308 |
| 2025-03-17 | 1,296 | 1,296 | 1,284 | 1,291 | 16,500 | 1,291 |
| 2025-03-14 | 1,257 | 1,280 | 1,250 | 1,275 | 23,600 | 1,275 |
| 2025-03-13 | 1,256 | 1,257 | 1,248 | 1,257 | 8,400 | 1,257 |
| 2025-03-12 | 1,235 | 1,260 | 1,235 | 1,244 | 15,600 | 1,244 |
| 2025-03-11 | 1,240 | 1,241 | 1,223 | 1,234 | 21,100 | 1,234 |
| 2025-03-10 | 1,267 | 1,267 | 1,247 | 1,247 | 10,000 | 1,247 |
| 2025-03-07 | 1,244 | 1,264 | 1,244 | 1,248 | 22,400 | 1,248 |
| 2025-03-06 | 1,260 | 1,267 | 1,240 | 1,243 | 15,400 | 1,243 |
| 2025-03-05 | 1,250 | 1,261 | 1,246 | 1,248 | 12,000 | 1,248 |
| 2025-03-04 | 1,251 | 1,258 | 1,247 | 1,249 | 14,500 | 1,249 |
| 2025-03-03 | 1,255 | 1,266 | 1,249 | 1,249 | 19,500 | 1,249 |
| 2025-02-28 | 1,239 | 1,253 | 1,233 | 1,242 | 38,000 | 1,242 |
| 2025-02-27 | 1,215 | 1,243 | 1,215 | 1,239 | 27,900 | 1,239 |
| 2025-02-26 | 1,232 | 1,237 | 1,210 | 1,215 | 24,800 | 1,215 |
| 2025-02-25 | 1,233 | 1,247 | 1,222 | 1,232 | 36,600 | 1,232 |
| 2025-02-21 | 1,237 | 1,259 | 1,220 | 1,237 | 59,700 | 1,237 |
| 2025-02-20 | 1,215 | 1,240 | 1,210 | 1,240 | 62,400 | 1,240 |
| 2025-02-19 | 1,211 | 1,228 | 1,207 | 1,215 | 95,200 | 1,215 |
| 2025-02-18 | 1,221 | 1,225 | 1,210 | 1,210 | 48,200 | 1,210 |
| 2025-02-17 | 1,210 | 1,236 | 1,209 | 1,217 | 95,700 | 1,217 |
| 2025-02-14 | 1,175 | 1,215 | 1,158 | 1,199 | 178,500 | 1,199 |
| 2025-02-13 | 1,135 | 1,155 | 1,133 | 1,155 | 20,800 | 1,155 |
| 2025-02-12 | 1,142 | 1,149 | 1,135 | 1,135 | 15,800 | 1,135 |
| 2025-02-10 | 1,128 | 1,162 | 1,128 | 1,135 | 38,000 | 1,135 |
| 2025-02-07 | 1,138 | 1,142 | 1,125 | 1,125 | 11,300 | 1,125 |
| 2025-02-06 | 1,123 | 1,141 | 1,123 | 1,137 | 17,600 | 1,137 |
| 2025-02-05 | 1,135 | 1,136 | 1,117 | 1,126 | 43,100 | 1,126 |
| 2025-02-04 | 1,139 | 1,143 | 1,125 | 1,125 | 19,000 | 1,125 |
| 2025-02-03 | 1,125 | 1,144 | 1,122 | 1,127 | 18,800 | 1,127 |
| 2025-01-31 | 1,133 | 1,161 | 1,128 | 1,135 | 28,900 | 1,135 |
| 2025-01-30 | 1,132 | 1,143 | 1,117 | 1,125 | 175,000 | 1,125 |
| 2025-01-29 | 1,135 | 1,144 | 1,128 | 1,143 | 30,700 | 1,143 |
| 2025-01-28 | 1,120 | 1,134 | 1,120 | 1,134 | 16,500 | 1,134 |
| 2025-01-27 | 1,118 | 1,131 | 1,115 | 1,120 | 25,700 | 1,120 |
| 2025-01-24 | 1,129 | 1,132 | 1,115 | 1,115 | 22,000 | 1,115 |
| 2025-01-23 | 1,136 | 1,139 | 1,127 | 1,129 | 17,200 | 1,129 |
| 2025-01-22 | 1,138 | 1,144 | 1,126 | 1,140 | 37,100 | 1,140 |
| 2025-01-21 | 1,136 | 1,144 | 1,132 | 1,137 | 21,200 | 1,137 |
| 2025-01-20 | 1,110 | 1,139 | 1,110 | 1,134 | 45,200 | 1,134 |
| 2025-01-17 | 1,085 | 1,107 | 1,083 | 1,106 | 26,600 | 1,106 |
| 2025-01-16 | 1,111 | 1,112 | 1,086 | 1,093 | 59,600 | 1,093 |
| 2025-01-15 | 1,111 | 1,116 | 1,102 | 1,107 | 35,600 | 1,107 |
| 2025-01-14 | 1,106 | 1,111 | 1,099 | 1,111 | 29,900 | 1,111 |
| 2025-01-10 | 1,115 | 1,115 | 1,104 | 1,106 | 29,600 | 1,106 |
| 2025-01-09 | 1,118 | 1,119 | 1,110 | 1,115 | 36,400 | 1,115 |
| 2025-01-08 | 1,134 | 1,137 | 1,119 | 1,119 | 24,800 | 1,119 |
| 2025-01-07 | 1,138 | 1,146 | 1,127 | 1,134 | 66,000 | 1,134 |
| 2025-01-06 | 1,140 | 1,140 | 1,131 | 1,134 | 34,900 | 1,134 |
分割・併合履歴 ： [1997-03-26]1株→1.1株