4471 三洋化成工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4,990 | 4,995 | 4,875 | 4,905 | 82,900 | 4,905 |
| 2025-12-11 | 4,970 | 4,995 | 4,885 | 4,930 | 144,500 | 4,930 |
| 2025-12-10 | 4,925 | 5,020 | 4,920 | 4,970 | 161,800 | 4,970 |
| 2025-12-09 | 4,780 | 4,900 | 4,760 | 4,890 | 143,300 | 4,890 |
| 2025-12-08 | 4,700 | 4,780 | 4,695 | 4,750 | 65,000 | 4,750 |
| 2025-12-05 | 4,665 | 4,690 | 4,640 | 4,655 | 60,000 | 4,655 |
| 2025-12-04 | 4,630 | 4,675 | 4,615 | 4,665 | 63,400 | 4,665 |
| 2025-12-03 | 4,690 | 4,715 | 4,610 | 4,630 | 100,400 | 4,630 |
| 2025-12-02 | 4,745 | 4,745 | 4,655 | 4,690 | 114,000 | 4,690 |
| 2025-12-01 | 4,730 | 4,760 | 4,705 | 4,745 | 94,200 | 4,745 |
| 2025-11-28 | 4,630 | 4,720 | 4,620 | 4,705 | 81,100 | 4,705 |
| 2025-11-27 | 4,575 | 4,625 | 4,575 | 4,620 | 58,100 | 4,620 |
| 2025-11-26 | 4,525 | 4,575 | 4,520 | 4,560 | 39,600 | 4,560 |
| 2025-11-25 | 4,550 | 4,570 | 4,515 | 4,525 | 61,100 | 4,525 |
| 2025-11-21 | 4,425 | 4,515 | 4,420 | 4,515 | 75,300 | 4,515 |
| 2025-11-20 | 4,405 | 4,465 | 4,375 | 4,445 | 44,200 | 4,445 |
| 2025-11-19 | 4,470 | 4,495 | 4,355 | 4,360 | 50,100 | 4,360 |
| 2025-11-18 | 4,520 | 4,570 | 4,475 | 4,490 | 57,600 | 4,490 |
| 2025-11-17 | 4,580 | 4,580 | 4,525 | 4,570 | 53,200 | 4,570 |
| 2025-11-14 | 4,470 | 4,575 | 4,445 | 4,550 | 105,400 | 4,550 |
| 2025-11-13 | 4,480 | 4,490 | 4,440 | 4,465 | 40,500 | 4,465 |
| 2025-11-12 | 4,395 | 4,480 | 4,375 | 4,455 | 77,500 | 4,455 |
| 2025-11-11 | 4,390 | 4,425 | 4,345 | 4,375 | 55,300 | 4,375 |
| 2025-11-10 | 4,350 | 4,435 | 4,325 | 4,435 | 94,600 | 4,435 |
| 2025-11-07 | 4,260 | 4,335 | 4,260 | 4,335 | 75,200 | 4,335 |
| 2025-11-06 | 4,230 | 4,305 | 4,180 | 4,260 | 144,700 | 4,260 |
| 2025-11-05 | 4,220 | 4,250 | 4,110 | 4,160 | 152,800 | 4,160 |
| 2025-11-04 | 4,260 | 4,305 | 4,210 | 4,225 | 106,100 | 4,225 |
| 2025-10-31 | 4,195 | 4,200 | 4,165 | 4,200 | 40,600 | 4,200 |
| 2025-10-30 | 4,150 | 4,220 | 4,150 | 4,205 | 50,100 | 4,205 |
| 2025-10-29 | 4,205 | 4,205 | 4,145 | 4,150 | 46,400 | 4,150 |
| 2025-10-28 | 4,300 | 4,300 | 4,190 | 4,205 | 53,000 | 4,205 |
| 2025-10-27 | 4,295 | 4,335 | 4,295 | 4,310 | 58,000 | 4,310 |
| 2025-10-24 | 4,215 | 4,285 | 4,200 | 4,285 | 89,100 | 4,285 |
| 2025-10-23 | 4,145 | 4,190 | 4,140 | 4,170 | 60,600 | 4,170 |
| 2025-10-22 | 4,115 | 4,160 | 4,105 | 4,145 | 81,800 | 4,145 |
| 2025-10-21 | 4,090 | 4,130 | 4,090 | 4,120 | 30,700 | 4,120 |
| 2025-10-20 | 4,080 | 4,100 | 4,060 | 4,095 | 29,100 | 4,095 |
| 2025-10-17 | 4,060 | 4,075 | 4,045 | 4,045 | 19,300 | 4,045 |
| 2025-10-16 | 4,075 | 4,100 | 4,060 | 4,075 | 24,200 | 4,075 |
| 2025-10-15 | 4,070 | 4,100 | 4,065 | 4,080 | 30,500 | 4,080 |
| 2025-10-14 | 3,995 | 4,080 | 3,990 | 4,040 | 41,100 | 4,040 |
| 2025-10-10 | 4,130 | 4,135 | 4,060 | 4,060 | 42,900 | 4,060 |
| 2025-10-09 | 4,085 | 4,150 | 4,080 | 4,150 | 39,900 | 4,150 |
| 2025-10-08 | 4,150 | 4,150 | 4,065 | 4,065 | 36,400 | 4,065 |
| 2025-10-07 | 4,055 | 4,155 | 4,050 | 4,115 | 57,800 | 4,115 |
| 2025-10-06 | 4,100 | 4,110 | 4,055 | 4,055 | 39,400 | 4,055 |
| 2025-10-03 | 4,025 | 4,055 | 4,025 | 4,035 | 25,000 | 4,035 |
| 2025-10-02 | 4,020 | 4,055 | 3,985 | 4,020 | 32,800 | 4,020 |
| 2025-10-01 | 4,080 | 4,080 | 4,010 | 4,020 | 39,200 | 4,020 |
| 2025-09-30 | 4,110 | 4,135 | 4,070 | 4,120 | 47,000 | 4,120 |
| 2025-09-29 | 4,165 | 4,190 | 4,120 | 4,120 | 41,600 | 4,120 |
| 2025-09-26 | 4,220 | 4,250 | 4,215 | 4,250 | 53,000 | 4,250 |
| 2025-09-25 | 4,205 | 4,230 | 4,185 | 4,210 | 47,400 | 4,210 |
| 2025-09-24 | 4,180 | 4,185 | 4,145 | 4,185 | 54,400 | 4,185 |
| 2025-09-22 | 4,190 | 4,200 | 4,175 | 4,180 | 27,500 | 4,180 |
| 2025-09-19 | 4,235 | 4,235 | 4,175 | 4,180 | 50,000 | 4,180 |
| 2025-09-18 | 4,215 | 4,225 | 4,185 | 4,210 | 29,700 | 4,210 |
| 2025-09-17 | 4,230 | 4,235 | 4,200 | 4,200 | 35,200 | 4,200 |
| 2025-09-16 | 4,230 | 4,255 | 4,220 | 4,240 | 36,300 | 4,240 |
| 2025-09-12 | 4,250 | 4,270 | 4,230 | 4,230 | 31,900 | 4,230 |
| 2025-09-11 | 4,270 | 4,275 | 4,235 | 4,250 | 34,100 | 4,250 |
| 2025-09-10 | 4,300 | 4,320 | 4,265 | 4,270 | 33,900 | 4,270 |
| 2025-09-09 | 4,300 | 4,345 | 4,280 | 4,285 | 47,400 | 4,285 |
| 2025-09-08 | 4,290 | 4,300 | 4,270 | 4,300 | 22,600 | 4,300 |
| 2025-09-05 | 4,255 | 4,290 | 4,245 | 4,270 | 28,200 | 4,270 |
| 2025-09-04 | 4,230 | 4,255 | 4,225 | 4,255 | 28,500 | 4,255 |
| 2025-09-03 | 4,225 | 4,265 | 4,210 | 4,235 | 44,400 | 4,235 |
| 2025-09-02 | 4,275 | 4,290 | 4,230 | 4,240 | 47,800 | 4,240 |
| 2025-09-01 | 4,285 | 4,305 | 4,230 | 4,255 | 49,400 | 4,255 |
| 2025-08-29 | 4,280 | 4,300 | 4,275 | 4,285 | 51,400 | 4,285 |
| 2025-08-28 | 4,260 | 4,265 | 4,215 | 4,265 | 53,600 | 4,265 |
| 2025-08-27 | 4,265 | 4,305 | 4,240 | 4,260 | 78,200 | 4,260 |
| 2025-08-26 | 4,295 | 4,295 | 4,250 | 4,275 | 65,800 | 4,275 |
| 2025-08-25 | 4,220 | 4,320 | 4,220 | 4,290 | 161,300 | 4,290 |
| 2025-08-22 | 4,115 | 4,160 | 4,095 | 4,150 | 43,000 | 4,150 |
| 2025-08-21 | 4,060 | 4,125 | 4,060 | 4,105 | 54,400 | 4,105 |
| 2025-08-20 | 4,065 | 4,090 | 4,055 | 4,065 | 30,600 | 4,065 |
| 2025-08-19 | 4,060 | 4,075 | 4,055 | 4,065 | 28,700 | 4,065 |
| 2025-08-18 | 4,010 | 4,085 | 4,005 | 4,055 | 86,600 | 4,055 |
| 2025-08-15 | 3,980 | 3,990 | 3,945 | 3,980 | 33,200 | 3,980 |
| 2025-08-14 | 4,025 | 4,045 | 3,975 | 3,975 | 38,600 | 3,975 |
| 2025-08-13 | 4,030 | 4,075 | 3,995 | 4,035 | 60,600 | 4,035 |
| 2025-08-12 | 3,995 | 4,040 | 3,980 | 4,030 | 51,500 | 4,030 |
| 2025-08-08 | 3,960 | 3,985 | 3,925 | 3,985 | 36,000 | 3,985 |
| 2025-08-07 | 3,960 | 3,960 | 3,915 | 3,945 | 54,500 | 3,945 |
| 2025-08-06 | 3,970 | 4,015 | 3,965 | 3,970 | 66,400 | 3,970 |
| 2025-08-05 | 3,970 | 4,025 | 3,970 | 3,975 | 63,900 | 3,975 |
| 2025-08-04 | 3,935 | 3,980 | 3,885 | 3,970 | 105,200 | 3,970 |
| 2025-08-01 | 3,970 | 4,100 | 3,940 | 4,020 | 154,700 | 4,020 |
| 2025-07-31 | 3,930 | 3,965 | 3,930 | 3,965 | 53,600 | 3,965 |
| 2025-07-30 | 3,910 | 3,925 | 3,890 | 3,915 | 31,700 | 3,915 |
| 2025-07-29 | 3,900 | 3,915 | 3,875 | 3,910 | 31,200 | 3,910 |
| 2025-07-28 | 3,880 | 3,945 | 3,880 | 3,915 | 74,000 | 3,915 |
| 2025-07-25 | 3,875 | 3,875 | 3,810 | 3,870 | 43,800 | 3,870 |
| 2025-07-24 | 3,840 | 3,870 | 3,835 | 3,865 | 40,300 | 3,865 |
| 2025-07-23 | 3,860 | 3,860 | 3,815 | 3,835 | 49,700 | 3,835 |
| 2025-07-22 | 3,785 | 3,830 | 3,785 | 3,790 | 25,800 | 3,790 |
| 2025-07-18 | 3,810 | 3,815 | 3,780 | 3,780 | 14,400 | 3,780 |
| 2025-07-17 | 3,800 | 3,815 | 3,780 | 3,810 | 26,500 | 3,810 |
| 2025-07-16 | 3,835 | 3,835 | 3,810 | 3,810 | 15,000 | 3,810 |
| 2025-07-15 | 3,840 | 3,840 | 3,805 | 3,830 | 29,400 | 3,830 |
| 2025-07-14 | 3,825 | 3,865 | 3,815 | 3,850 | 24,000 | 3,850 |
| 2025-07-11 | 3,815 | 3,845 | 3,800 | 3,820 | 37,900 | 3,820 |
| 2025-07-10 | 3,865 | 3,865 | 3,775 | 3,795 | 37,000 | 3,795 |
| 2025-07-09 | 3,800 | 3,875 | 3,795 | 3,820 | 47,500 | 3,820 |
| 2025-07-08 | 3,770 | 3,810 | 3,755 | 3,800 | 39,400 | 3,800 |
| 2025-07-07 | 3,775 | 3,825 | 3,765 | 3,770 | 37,200 | 3,770 |
| 2025-07-04 | 3,755 | 3,795 | 3,750 | 3,765 | 35,500 | 3,765 |
| 2025-07-03 | 3,705 | 3,765 | 3,705 | 3,750 | 23,600 | 3,750 |
| 2025-07-02 | 3,685 | 3,710 | 3,670 | 3,705 | 26,500 | 3,705 |
| 2025-07-01 | 3,655 | 3,690 | 3,655 | 3,675 | 31,200 | 3,675 |
| 2025-06-30 | 3,665 | 3,670 | 3,645 | 3,655 | 30,300 | 3,655 |
| 2025-06-27 | 3,655 | 3,670 | 3,650 | 3,665 | 33,800 | 3,665 |
| 2025-06-26 | 3,630 | 3,650 | 3,625 | 3,645 | 33,700 | 3,645 |
| 2025-06-25 | 3,625 | 3,645 | 3,615 | 3,630 | 32,500 | 3,630 |
| 2025-06-24 | 3,645 | 3,645 | 3,615 | 3,625 | 27,800 | 3,625 |
| 2025-06-23 | 3,640 | 3,645 | 3,610 | 3,620 | 34,500 | 3,620 |
| 2025-06-20 | 3,640 | 3,670 | 3,640 | 3,645 | 48,300 | 3,645 |
| 2025-06-19 | 3,655 | 3,660 | 3,640 | 3,650 | 15,900 | 3,650 |
| 2025-06-18 | 3,665 | 3,680 | 3,645 | 3,660 | 23,400 | 3,660 |
| 2025-06-17 | 3,665 | 3,675 | 3,655 | 3,665 | 24,100 | 3,665 |
| 2025-06-16 | 3,695 | 3,700 | 3,665 | 3,665 | 17,500 | 3,665 |
| 2025-06-13 | 3,720 | 3,720 | 3,670 | 3,680 | 34,200 | 3,680 |
| 2025-06-12 | 3,735 | 3,765 | 3,715 | 3,730 | 22,900 | 3,730 |
| 2025-06-11 | 3,715 | 3,750 | 3,715 | 3,735 | 20,800 | 3,735 |
| 2025-06-10 | 3,750 | 3,785 | 3,725 | 3,730 | 65,600 | 3,730 |
| 2025-06-09 | 3,735 | 3,735 | 3,710 | 3,720 | 26,700 | 3,720 |
| 2025-06-06 | 3,685 | 3,725 | 3,685 | 3,710 | 21,600 | 3,710 |
| 2025-06-05 | 3,670 | 3,680 | 3,660 | 3,675 | 26,800 | 3,675 |
| 2025-06-04 | 3,670 | 3,710 | 3,665 | 3,690 | 20,900 | 3,690 |
| 2025-06-03 | 3,695 | 3,695 | 3,660 | 3,670 | 21,200 | 3,670 |
| 2025-06-02 | 3,660 | 3,720 | 3,660 | 3,685 | 32,100 | 3,685 |
| 2025-05-30 | 3,680 | 3,700 | 3,675 | 3,690 | 26,400 | 3,690 |
| 2025-05-29 | 3,685 | 3,725 | 3,675 | 3,700 | 40,600 | 3,700 |
| 2025-05-28 | 3,685 | 3,745 | 3,680 | 3,725 | 39,900 | 3,725 |
| 2025-05-27 | 3,685 | 3,685 | 3,665 | 3,675 | 10,700 | 3,675 |
| 2025-05-26 | 3,675 | 3,690 | 3,655 | 3,675 | 24,800 | 3,675 |
| 2025-05-23 | 3,655 | 3,710 | 3,645 | 3,675 | 15,600 | 3,675 |
| 2025-05-22 | 3,670 | 3,700 | 3,645 | 3,650 | 21,100 | 3,650 |
| 2025-05-21 | 3,675 | 3,700 | 3,670 | 3,680 | 22,100 | 3,680 |
| 2025-05-20 | 3,750 | 3,755 | 3,675 | 3,675 | 28,900 | 3,675 |
| 2025-05-19 | 3,735 | 3,735 | 3,695 | 3,735 | 22,200 | 3,735 |
| 2025-05-16 | 3,730 | 3,740 | 3,680 | 3,735 | 26,800 | 3,735 |
| 2025-05-15 | 3,790 | 3,795 | 3,740 | 3,740 | 21,700 | 3,740 |
| 2025-05-14 | 3,840 | 3,840 | 3,755 | 3,800 | 30,100 | 3,800 |
| 2025-05-13 | 3,810 | 3,855 | 3,800 | 3,840 | 42,900 | 3,840 |
| 2025-05-12 | 3,755 | 3,790 | 3,720 | 3,780 | 26,300 | 3,780 |
| 2025-05-09 | 3,645 | 3,775 | 3,640 | 3,755 | 109,600 | 3,755 |
| 2025-05-08 | 3,675 | 3,745 | 3,480 | 3,590 | 207,700 | 3,590 |
| 2025-05-07 | 3,650 | 3,665 | 3,620 | 3,635 | 49,900 | 3,635 |
| 2025-05-02 | 3,610 | 3,645 | 3,600 | 3,640 | 24,200 | 3,640 |
| 2025-05-01 | 3,600 | 3,625 | 3,595 | 3,610 | 27,900 | 3,610 |
| 2025-04-30 | 3,640 | 3,655 | 3,600 | 3,600 | 36,100 | 3,600 |
| 2025-04-28 | 3,655 | 3,670 | 3,630 | 3,630 | 25,300 | 3,630 |
| 2025-04-25 | 3,665 | 3,675 | 3,625 | 3,645 | 20,600 | 3,645 |
| 2025-04-24 | 3,630 | 3,675 | 3,620 | 3,620 | 19,400 | 3,620 |
| 2025-04-23 | 3,625 | 3,640 | 3,595 | 3,620 | 39,200 | 3,620 |
| 2025-04-22 | 3,590 | 3,610 | 3,570 | 3,570 | 17,700 | 3,570 |
| 2025-04-21 | 3,615 | 3,620 | 3,590 | 3,595 | 10,100 | 3,595 |
| 2025-04-18 | 3,580 | 3,615 | 3,580 | 3,615 | 13,800 | 3,615 |
| 2025-04-17 | 3,505 | 3,550 | 3,500 | 3,550 | 41,900 | 3,550 |
| 2025-04-16 | 3,520 | 3,535 | 3,500 | 3,520 | 16,700 | 3,520 |
| 2025-04-15 | 3,550 | 3,550 | 3,515 | 3,520 | 16,500 | 3,520 |
| 2025-04-14 | 3,520 | 3,545 | 3,510 | 3,525 | 23,300 | 3,525 |
| 2025-04-11 | 3,435 | 3,495 | 3,405 | 3,485 | 32,900 | 3,485 |
| 2025-04-10 | 3,630 | 3,650 | 3,515 | 3,560 | 40,500 | 3,560 |
| 2025-04-09 | 3,400 | 3,430 | 3,355 | 3,375 | 51,300 | 3,375 |
| 2025-04-08 | 3,405 | 3,495 | 3,405 | 3,470 | 53,000 | 3,470 |
| 2025-04-07 | 3,400 | 3,415 | 3,310 | 3,335 | 103,200 | 3,335 |
| 2025-04-04 | 3,680 | 3,685 | 3,585 | 3,625 | 86,900 | 3,625 |
| 2025-04-03 | 3,750 | 3,795 | 3,715 | 3,765 | 77,900 | 3,765 |
| 2025-04-02 | 3,900 | 3,900 | 3,835 | 3,840 | 52,900 | 3,840 |
| 2025-04-01 | 3,910 | 3,960 | 3,905 | 3,905 | 27,600 | 3,905 |
| 2025-03-31 | 3,930 | 3,930 | 3,890 | 3,900 | 45,600 | 3,900 |
| 2025-03-28 | 3,990 | 4,035 | 3,975 | 3,980 | 41,700 | 3,980 |
| 2025-03-27 | 4,060 | 4,090 | 4,030 | 4,090 | 44,700 | 4,090 |
| 2025-03-26 | 4,060 | 4,090 | 4,050 | 4,090 | 38,500 | 4,090 |
| 2025-03-25 | 4,060 | 4,075 | 4,035 | 4,060 | 27,100 | 4,060 |
| 2025-03-24 | 4,080 | 4,095 | 4,040 | 4,055 | 27,000 | 4,055 |
| 2025-03-21 | 4,065 | 4,095 | 4,040 | 4,050 | 56,300 | 4,050 |
| 2025-03-19 | 4,005 | 4,065 | 4,005 | 4,035 | 18,300 | 4,035 |
| 2025-03-18 | 4,000 | 4,035 | 4,000 | 4,015 | 24,700 | 4,015 |
| 2025-03-17 | 3,995 | 4,040 | 3,995 | 4,000 | 21,500 | 4,000 |
| 2025-03-14 | 3,965 | 3,975 | 3,950 | 3,960 | 20,900 | 3,960 |
| 2025-03-13 | 3,960 | 3,975 | 3,950 | 3,965 | 25,800 | 3,965 |
| 2025-03-12 | 3,960 | 3,975 | 3,945 | 3,965 | 21,600 | 3,965 |
| 2025-03-11 | 3,980 | 3,980 | 3,925 | 3,960 | 31,600 | 3,960 |
| 2025-03-10 | 4,030 | 4,040 | 3,995 | 4,000 | 18,900 | 4,000 |
| 2025-03-07 | 4,055 | 4,055 | 4,015 | 4,030 | 25,300 | 4,030 |
| 2025-03-06 | 4,055 | 4,075 | 4,040 | 4,065 | 25,100 | 4,065 |
| 2025-03-05 | 4,010 | 4,055 | 3,990 | 4,030 | 31,800 | 4,030 |
| 2025-03-04 | 4,005 | 4,015 | 3,985 | 4,010 | 19,300 | 4,010 |
| 2025-03-03 | 3,990 | 4,025 | 3,975 | 3,990 | 21,600 | 3,990 |
| 2025-02-28 | 4,015 | 4,015 | 3,970 | 3,980 | 23,900 | 3,980 |
| 2025-02-27 | 3,985 | 4,025 | 3,985 | 4,010 | 15,200 | 4,010 |
| 2025-02-26 | 4,010 | 4,035 | 3,950 | 3,960 | 32,700 | 3,960 |
| 2025-02-25 | 3,980 | 4,030 | 3,980 | 4,010 | 33,200 | 4,010 |
| 2025-02-21 | 3,980 | 4,005 | 3,955 | 3,985 | 27,600 | 3,985 |
| 2025-02-20 | 4,010 | 4,025 | 3,980 | 3,980 | 24,200 | 3,980 |
| 2025-02-19 | 3,995 | 4,035 | 3,995 | 4,010 | 12,700 | 4,010 |
| 2025-02-18 | 4,040 | 4,040 | 4,005 | 4,015 | 9,300 | 4,015 |
| 2025-02-17 | 4,105 | 4,120 | 4,025 | 4,025 | 20,700 | 4,025 |
| 2025-02-14 | 4,110 | 4,120 | 4,065 | 4,090 | 24,800 | 4,090 |
| 2025-02-13 | 4,025 | 4,090 | 3,990 | 4,090 | 42,100 | 4,090 |
| 2025-02-12 | 3,935 | 4,025 | 3,935 | 3,990 | 42,200 | 3,990 |
| 2025-02-10 | 3,940 | 3,960 | 3,930 | 3,935 | 18,700 | 3,935 |
| 2025-02-07 | 3,935 | 3,985 | 3,930 | 3,940 | 32,400 | 3,940 |
| 2025-02-06 | 3,910 | 3,940 | 3,865 | 3,935 | 39,700 | 3,935 |
| 2025-02-05 | 3,900 | 3,930 | 3,875 | 3,910 | 48,900 | 3,910 |
| 2025-02-04 | 3,895 | 3,900 | 3,855 | 3,865 | 32,700 | 3,865 |
| 2025-02-03 | 3,905 | 3,905 | 3,845 | 3,845 | 63,600 | 3,845 |
| 2025-01-31 | 3,940 | 3,940 | 3,915 | 3,920 | 13,200 | 3,920 |
| 2025-01-30 | 3,920 | 3,940 | 3,910 | 3,940 | 25,100 | 3,940 |
| 2025-01-29 | 3,940 | 3,960 | 3,920 | 3,920 | 23,800 | 3,920 |
| 2025-01-28 | 3,910 | 3,945 | 3,910 | 3,925 | 11,200 | 3,925 |
| 2025-01-27 | 3,940 | 3,940 | 3,910 | 3,915 | 16,000 | 3,915 |
| 2025-01-24 | 3,965 | 3,965 | 3,900 | 3,920 | 20,400 | 3,920 |
| 2025-01-23 | 3,920 | 3,920 | 3,890 | 3,905 | 15,600 | 3,905 |
| 2025-01-22 | 3,920 | 3,940 | 3,900 | 3,920 | 14,200 | 3,920 |
| 2025-01-21 | 3,895 | 3,920 | 3,895 | 3,905 | 13,700 | 3,905 |
| 2025-01-20 | 3,885 | 3,910 | 3,870 | 3,895 | 17,200 | 3,895 |
| 2025-01-17 | 3,895 | 3,905 | 3,875 | 3,885 | 22,000 | 3,885 |
| 2025-01-16 | 3,905 | 3,925 | 3,895 | 3,905 | 23,400 | 3,905 |
| 2025-01-15 | 3,900 | 3,910 | 3,875 | 3,905 | 30,800 | 3,905 |
| 2025-01-14 | 3,930 | 3,955 | 3,870 | 3,905 | 48,400 | 3,905 |
| 2025-01-10 | 3,955 | 3,970 | 3,940 | 3,940 | 31,500 | 3,940 |
| 2025-01-09 | 4,005 | 4,020 | 3,960 | 3,965 | 27,400 | 3,965 |
| 2025-01-08 | 4,010 | 4,035 | 4,000 | 4,000 | 17,100 | 4,000 |
| 2025-01-07 | 4,060 | 4,060 | 4,005 | 4,015 | 20,600 | 4,015 |
| 2025-01-06 | 4,120 | 4,120 | 4,020 | 4,020 | 37,200 | 4,020 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株