4516 日本新薬(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 5,925 | 6,140 | 5,789 | 5,974 | 1,548,800 | 5,974 |
| 2025-12-09 | 5,719 | 6,083 | 5,709 | 5,925 | 3,331,400 | 5,925 |
| 2025-12-08 | 6,160 | 6,529 | 5,434 | 5,719 | 10,548,200 | 5,719 |
| 2025-12-05 | 5,023 | 5,023 | 5,023 | 5,023 | 259,700 | 5,023 |
| 2025-12-04 | 4,323 | 4,323 | 4,323 | 4,323 | 191,500 | 4,323 |
| 2025-12-03 | 3,598 | 3,642 | 3,580 | 3,623 | 367,700 | 3,623 |
| 2025-12-02 | 3,542 | 3,642 | 3,530 | 3,642 | 551,500 | 3,642 |
| 2025-12-01 | 3,600 | 3,617 | 3,522 | 3,553 | 795,600 | 3,553 |
| 2025-11-28 | 3,642 | 3,667 | 3,624 | 3,633 | 284,800 | 3,633 |
| 2025-11-27 | 3,660 | 3,708 | 3,635 | 3,648 | 153,800 | 3,648 |
| 2025-11-26 | 3,614 | 3,701 | 3,602 | 3,701 | 328,900 | 3,701 |
| 2025-11-25 | 3,620 | 3,632 | 3,583 | 3,602 | 293,600 | 3,602 |
| 2025-11-21 | 3,603 | 3,643 | 3,603 | 3,627 | 574,500 | 3,627 |
| 2025-11-20 | 3,600 | 3,644 | 3,600 | 3,624 | 301,600 | 3,624 |
| 2025-11-19 | 3,530 | 3,659 | 3,530 | 3,620 | 547,300 | 3,620 |
| 2025-11-18 | 3,552 | 3,635 | 3,508 | 3,525 | 328,500 | 3,525 |
| 2025-11-17 | 3,558 | 3,572 | 3,477 | 3,546 | 372,200 | 3,546 |
| 2025-11-14 | 3,361 | 3,637 | 3,332 | 3,554 | 674,300 | 3,554 |
| 2025-11-13 | 3,364 | 3,400 | 3,354 | 3,357 | 225,000 | 3,357 |
| 2025-11-12 | 3,327 | 3,364 | 3,316 | 3,340 | 182,800 | 3,340 |
| 2025-11-11 | 3,275 | 3,308 | 3,263 | 3,304 | 213,400 | 3,304 |
| 2025-11-10 | 3,290 | 3,290 | 3,261 | 3,261 | 168,500 | 3,261 |
| 2025-11-07 | 3,251 | 3,286 | 3,247 | 3,279 | 185,800 | 3,279 |
| 2025-11-06 | 3,245 | 3,258 | 3,227 | 3,227 | 170,400 | 3,227 |
| 2025-11-05 | 3,270 | 3,290 | 3,203 | 3,248 | 214,500 | 3,248 |
| 2025-11-04 | 3,252 | 3,282 | 3,219 | 3,270 | 293,700 | 3,270 |
| 2025-10-31 | 3,272 | 3,277 | 3,221 | 3,221 | 272,200 | 3,221 |
| 2025-10-30 | 3,210 | 3,276 | 3,205 | 3,271 | 415,400 | 3,271 |
| 2025-10-29 | 3,300 | 3,306 | 3,212 | 3,217 | 261,700 | 3,217 |
| 2025-10-28 | 3,325 | 3,333 | 3,292 | 3,313 | 174,000 | 3,313 |
| 2025-10-27 | 3,349 | 3,363 | 3,327 | 3,336 | 199,100 | 3,336 |
| 2025-10-24 | 3,362 | 3,370 | 3,318 | 3,321 | 124,700 | 3,321 |
| 2025-10-23 | 3,388 | 3,414 | 3,363 | 3,382 | 324,300 | 3,382 |
| 2025-10-22 | 3,318 | 3,380 | 3,318 | 3,369 | 380,700 | 3,369 |
| 2025-10-21 | 3,286 | 3,305 | 3,285 | 3,291 | 105,300 | 3,291 |
| 2025-10-20 | 3,300 | 3,316 | 3,282 | 3,290 | 203,300 | 3,290 |
| 2025-10-17 | 3,258 | 3,263 | 3,241 | 3,249 | 127,500 | 3,249 |
| 2025-10-16 | 3,262 | 3,270 | 3,247 | 3,258 | 102,400 | 3,258 |
| 2025-10-15 | 3,244 | 3,256 | 3,225 | 3,246 | 179,300 | 3,246 |
| 2025-10-14 | 3,220 | 3,253 | 3,187 | 3,213 | 465,300 | 3,213 |
| 2025-10-10 | 3,346 | 3,352 | 3,284 | 3,284 | 239,200 | 3,284 |
| 2025-10-09 | 3,305 | 3,387 | 3,300 | 3,387 | 318,200 | 3,387 |
| 2025-10-08 | 3,316 | 3,341 | 3,307 | 3,314 | 186,000 | 3,314 |
| 2025-10-07 | 3,310 | 3,345 | 3,297 | 3,316 | 233,800 | 3,316 |
| 2025-10-06 | 3,330 | 3,365 | 3,311 | 3,330 | 336,700 | 3,330 |
| 2025-10-03 | 3,300 | 3,314 | 3,285 | 3,296 | 289,600 | 3,296 |
| 2025-10-02 | 3,290 | 3,305 | 3,240 | 3,293 | 221,100 | 3,293 |
| 2025-10-01 | 3,333 | 3,342 | 3,262 | 3,262 | 285,300 | 3,262 |
| 2025-09-30 | 3,270 | 3,339 | 3,265 | 3,333 | 344,500 | 3,333 |
| 2025-09-29 | 3,319 | 3,320 | 3,262 | 3,265 | 315,300 | 3,265 |
| 2025-09-26 | 3,339 | 3,409 | 3,320 | 3,367 | 497,300 | 3,367 |
| 2025-09-25 | 3,320 | 3,328 | 3,303 | 3,309 | 262,400 | 3,309 |
| 2025-09-24 | 3,340 | 3,340 | 3,306 | 3,314 | 320,000 | 3,314 |
| 2025-09-22 | 3,329 | 3,332 | 3,302 | 3,319 | 277,900 | 3,319 |
| 2025-09-19 | 3,390 | 3,408 | 3,330 | 3,342 | 722,300 | 3,342 |
| 2025-09-18 | 3,331 | 3,340 | 3,301 | 3,310 | 181,000 | 3,310 |
| 2025-09-17 | 3,330 | 3,350 | 3,299 | 3,299 | 236,500 | 3,299 |
| 2025-09-16 | 3,290 | 3,348 | 3,284 | 3,339 | 218,400 | 3,339 |
| 2025-09-12 | 3,302 | 3,310 | 3,277 | 3,293 | 210,500 | 3,293 |
| 2025-09-11 | 3,295 | 3,310 | 3,271 | 3,297 | 192,900 | 3,297 |
| 2025-09-10 | 3,302 | 3,321 | 3,289 | 3,299 | 175,000 | 3,299 |
| 2025-09-09 | 3,368 | 3,386 | 3,302 | 3,302 | 290,000 | 3,302 |
| 2025-09-08 | 3,328 | 3,384 | 3,307 | 3,380 | 332,400 | 3,380 |
| 2025-09-05 | 3,260 | 3,301 | 3,250 | 3,294 | 307,900 | 3,294 |
| 2025-09-04 | 3,276 | 3,276 | 3,233 | 3,270 | 194,800 | 3,270 |
| 2025-09-03 | 3,230 | 3,287 | 3,226 | 3,267 | 491,400 | 3,267 |
| 2025-09-02 | 3,235 | 3,286 | 3,220 | 3,220 | 519,000 | 3,220 |
| 2025-09-01 | 3,174 | 3,225 | 3,161 | 3,220 | 664,100 | 3,220 |
| 2025-08-29 | 3,110 | 3,142 | 3,107 | 3,127 | 315,900 | 3,127 |
| 2025-08-28 | 3,098 | 3,119 | 3,075 | 3,095 | 416,400 | 3,095 |
| 2025-08-27 | 3,142 | 3,144 | 3,117 | 3,130 | 267,500 | 3,130 |
| 2025-08-26 | 3,210 | 3,210 | 3,146 | 3,153 | 386,300 | 3,153 |
| 2025-08-25 | 3,245 | 3,273 | 3,211 | 3,222 | 205,900 | 3,222 |
| 2025-08-22 | 3,211 | 3,235 | 3,192 | 3,226 | 219,900 | 3,226 |
| 2025-08-21 | 3,240 | 3,244 | 3,215 | 3,222 | 262,800 | 3,222 |
| 2025-08-20 | 3,286 | 3,293 | 3,247 | 3,247 | 293,700 | 3,247 |
| 2025-08-19 | 3,261 | 3,288 | 3,243 | 3,287 | 264,700 | 3,287 |
| 2025-08-18 | 3,255 | 3,296 | 3,250 | 3,271 | 376,600 | 3,271 |
| 2025-08-15 | 3,251 | 3,264 | 3,215 | 3,243 | 283,100 | 3,243 |
| 2025-08-14 | 3,323 | 3,335 | 3,256 | 3,266 | 348,400 | 3,266 |
| 2025-08-13 | 3,334 | 3,342 | 3,287 | 3,323 | 315,800 | 3,323 |
| 2025-08-12 | 3,337 | 3,347 | 3,281 | 3,334 | 321,700 | 3,334 |
| 2025-08-08 | 3,270 | 3,294 | 3,221 | 3,290 | 339,000 | 3,290 |
| 2025-08-07 | 3,301 | 3,336 | 3,225 | 3,256 | 394,000 | 3,256 |
| 2025-08-06 | 3,320 | 3,333 | 3,303 | 3,314 | 242,600 | 3,314 |
| 2025-08-05 | 3,320 | 3,337 | 3,295 | 3,297 | 190,000 | 3,297 |
| 2025-08-04 | 3,265 | 3,305 | 3,265 | 3,294 | 223,500 | 3,294 |
| 2025-08-01 | 3,288 | 3,318 | 3,278 | 3,303 | 277,700 | 3,303 |
| 2025-07-31 | 3,249 | 3,282 | 3,245 | 3,277 | 341,300 | 3,277 |
| 2025-07-30 | 3,209 | 3,263 | 3,192 | 3,236 | 432,300 | 3,236 |
| 2025-07-29 | 3,153 | 3,219 | 3,146 | 3,209 | 272,900 | 3,209 |
| 2025-07-28 | 3,199 | 3,227 | 3,173 | 3,189 | 295,300 | 3,189 |
| 2025-07-25 | 3,222 | 3,222 | 3,173 | 3,199 | 366,800 | 3,199 |
| 2025-07-24 | 3,250 | 3,296 | 3,230 | 3,231 | 664,100 | 3,231 |
| 2025-07-23 | 3,071 | 3,241 | 3,067 | 3,220 | 879,100 | 3,220 |
| 2025-07-22 | 3,099 | 3,136 | 3,020 | 3,036 | 576,300 | 3,036 |
| 2025-07-18 | 3,127 | 3,148 | 3,088 | 3,108 | 328,600 | 3,108 |
| 2025-07-17 | 3,060 | 3,135 | 3,051 | 3,128 | 397,700 | 3,128 |
| 2025-07-16 | 3,019 | 3,052 | 3,006 | 3,047 | 419,500 | 3,047 |
| 2025-07-15 | 3,030 | 3,055 | 2,994 | 3,013 | 711,800 | 3,013 |
| 2025-07-14 | 2,993 | 3,034 | 2,967 | 3,005 | 1,217,300 | 3,005 |
| 2025-07-11 | 3,175 | 3,249 | 3,175 | 3,220 | 309,500 | 3,220 |
| 2025-07-10 | 3,151 | 3,159 | 3,117 | 3,150 | 331,600 | 3,150 |
| 2025-07-09 | 3,122 | 3,179 | 3,118 | 3,150 | 271,200 | 3,150 |
| 2025-07-08 | 3,090 | 3,127 | 3,081 | 3,118 | 284,900 | 3,118 |
| 2025-07-07 | 3,130 | 3,130 | 3,090 | 3,090 | 229,500 | 3,090 |
| 2025-07-04 | 3,141 | 3,158 | 3,124 | 3,133 | 240,700 | 3,133 |
| 2025-07-03 | 3,134 | 3,161 | 3,122 | 3,141 | 268,000 | 3,141 |
| 2025-07-02 | 3,146 | 3,151 | 3,120 | 3,120 | 279,800 | 3,120 |
| 2025-07-01 | 3,175 | 3,177 | 3,119 | 3,141 | 473,900 | 3,141 |
| 2025-06-30 | 3,130 | 3,159 | 3,120 | 3,146 | 636,100 | 3,146 |
| 2025-06-27 | 3,101 | 3,128 | 3,095 | 3,118 | 529,500 | 3,118 |
| 2025-06-26 | 3,116 | 3,126 | 3,100 | 3,121 | 533,700 | 3,121 |
| 2025-06-25 | 3,111 | 3,132 | 3,074 | 3,120 | 802,400 | 3,120 |
| 2025-06-24 | 3,111 | 3,140 | 3,087 | 3,104 | 836,800 | 3,104 |
| 2025-06-23 | 3,333 | 3,349 | 3,094 | 3,094 | 1,155,400 | 3,094 |
| 2025-06-20 | 3,421 | 3,436 | 3,391 | 3,400 | 241,400 | 3,400 |
| 2025-06-19 | 3,500 | 3,500 | 3,430 | 3,442 | 156,600 | 3,442 |
| 2025-06-18 | 3,512 | 3,541 | 3,509 | 3,515 | 113,900 | 3,515 |
| 2025-06-17 | 3,546 | 3,572 | 3,523 | 3,523 | 116,100 | 3,523 |
| 2025-06-16 | 3,644 | 3,644 | 3,567 | 3,567 | 167,000 | 3,567 |
| 2025-06-13 | 3,660 | 3,660 | 3,613 | 3,646 | 108,900 | 3,646 |
| 2025-06-12 | 3,705 | 3,722 | 3,650 | 3,674 | 159,300 | 3,674 |
| 2025-06-11 | 3,670 | 3,751 | 3,661 | 3,697 | 263,600 | 3,697 |
| 2025-06-10 | 3,552 | 3,575 | 3,529 | 3,545 | 126,000 | 3,545 |
| 2025-06-09 | 3,567 | 3,582 | 3,534 | 3,576 | 123,900 | 3,576 |
| 2025-06-06 | 3,535 | 3,561 | 3,510 | 3,534 | 171,600 | 3,534 |
| 2025-06-05 | 3,534 | 3,534 | 3,494 | 3,504 | 89,900 | 3,504 |
| 2025-06-04 | 3,510 | 3,544 | 3,510 | 3,534 | 121,700 | 3,534 |
| 2025-06-03 | 3,554 | 3,554 | 3,478 | 3,519 | 192,800 | 3,519 |
| 2025-06-02 | 3,547 | 3,553 | 3,512 | 3,550 | 169,600 | 3,550 |
| 2025-05-30 | 3,490 | 3,574 | 3,486 | 3,561 | 229,200 | 3,561 |
| 2025-05-29 | 3,497 | 3,505 | 3,429 | 3,495 | 262,100 | 3,495 |
| 2025-05-28 | 3,455 | 3,469 | 3,430 | 3,450 | 123,300 | 3,450 |
| 2025-05-27 | 3,428 | 3,451 | 3,421 | 3,437 | 99,900 | 3,437 |
| 2025-05-26 | 3,455 | 3,465 | 3,411 | 3,415 | 123,400 | 3,415 |
| 2025-05-23 | 3,450 | 3,475 | 3,442 | 3,453 | 111,800 | 3,453 |
| 2025-05-22 | 3,384 | 3,461 | 3,382 | 3,450 | 189,100 | 3,450 |
| 2025-05-21 | 3,420 | 3,443 | 3,390 | 3,415 | 109,100 | 3,415 |
| 2025-05-20 | 3,439 | 3,452 | 3,387 | 3,401 | 217,100 | 3,401 |
| 2025-05-19 | 3,410 | 3,434 | 3,386 | 3,407 | 197,300 | 3,407 |
| 2025-05-16 | 3,325 | 3,399 | 3,313 | 3,396 | 219,200 | 3,396 |
| 2025-05-15 | 3,316 | 3,322 | 3,285 | 3,312 | 176,200 | 3,312 |
| 2025-05-14 | 3,386 | 3,425 | 3,333 | 3,351 | 232,000 | 3,351 |
| 2025-05-13 | 3,379 | 3,470 | 3,376 | 3,441 | 487,600 | 3,441 |
| 2025-05-12 | 3,367 | 3,384 | 3,267 | 3,284 | 455,400 | 3,284 |
| 2025-05-09 | 3,416 | 3,448 | 3,357 | 3,363 | 414,800 | 3,363 |
| 2025-05-08 | 3,554 | 3,564 | 3,402 | 3,414 | 528,600 | 3,414 |
| 2025-05-07 | 3,713 | 3,761 | 3,470 | 3,484 | 763,400 | 3,484 |
| 2025-05-02 | 3,706 | 3,760 | 3,688 | 3,735 | 225,000 | 3,735 |
| 2025-05-01 | 3,676 | 3,727 | 3,661 | 3,702 | 147,700 | 3,702 |
| 2025-04-30 | 3,675 | 3,700 | 3,639 | 3,677 | 111,500 | 3,677 |
| 2025-04-28 | 3,620 | 3,664 | 3,620 | 3,639 | 128,800 | 3,639 |
| 2025-04-25 | 3,617 | 3,651 | 3,596 | 3,619 | 88,100 | 3,619 |
| 2025-04-24 | 3,623 | 3,652 | 3,607 | 3,607 | 109,200 | 3,607 |
| 2025-04-23 | 3,626 | 3,648 | 3,604 | 3,613 | 150,800 | 3,613 |
| 2025-04-22 | 3,565 | 3,605 | 3,543 | 3,600 | 108,700 | 3,600 |
| 2025-04-21 | 3,595 | 3,599 | 3,542 | 3,570 | 141,400 | 3,570 |
| 2025-04-18 | 3,587 | 3,622 | 3,547 | 3,622 | 97,700 | 3,622 |
| 2025-04-17 | 3,547 | 3,570 | 3,542 | 3,567 | 109,900 | 3,567 |
| 2025-04-16 | 3,560 | 3,613 | 3,546 | 3,571 | 180,400 | 3,571 |
| 2025-04-15 | 3,540 | 3,584 | 3,516 | 3,530 | 106,500 | 3,530 |
| 2025-04-14 | 3,487 | 3,569 | 3,466 | 3,512 | 193,900 | 3,512 |
| 2025-04-11 | 3,499 | 3,507 | 3,385 | 3,426 | 220,900 | 3,426 |
| 2025-04-10 | 3,571 | 3,579 | 3,440 | 3,529 | 265,300 | 3,529 |
| 2025-04-09 | 3,411 | 3,438 | 3,300 | 3,361 | 305,500 | 3,361 |
| 2025-04-08 | 3,361 | 3,420 | 3,359 | 3,405 | 241,800 | 3,405 |
| 2025-04-07 | 3,364 | 3,377 | 3,268 | 3,291 | 268,700 | 3,291 |
| 2025-04-04 | 3,580 | 3,584 | 3,471 | 3,504 | 242,400 | 3,504 |
| 2025-04-03 | 3,584 | 3,610 | 3,546 | 3,580 | 238,000 | 3,580 |
| 2025-04-02 | 3,750 | 3,759 | 3,672 | 3,681 | 227,700 | 3,681 |
| 2025-04-01 | 3,817 | 3,831 | 3,751 | 3,760 | 276,400 | 3,760 |
| 2025-03-31 | 3,874 | 3,874 | 3,776 | 3,802 | 336,300 | 3,802 |
| 2025-03-28 | 3,943 | 3,956 | 3,901 | 3,926 | 166,500 | 3,926 |
| 2025-03-27 | 3,990 | 4,022 | 3,960 | 4,022 | 170,600 | 4,022 |
| 2025-03-26 | 4,000 | 4,027 | 3,971 | 3,975 | 232,300 | 3,975 |
| 2025-03-25 | 4,000 | 4,029 | 3,961 | 4,029 | 198,900 | 4,029 |
| 2025-03-24 | 4,033 | 4,033 | 3,975 | 3,980 | 123,100 | 3,980 |
| 2025-03-21 | 4,066 | 4,077 | 4,020 | 4,035 | 290,600 | 4,035 |
| 2025-03-19 | 4,087 | 4,170 | 4,041 | 4,072 | 220,900 | 4,072 |
| 2025-03-18 | 4,021 | 4,051 | 4,004 | 4,029 | 154,400 | 4,029 |
| 2025-03-17 | 3,969 | 4,007 | 3,969 | 4,000 | 108,500 | 4,000 |
| 2025-03-14 | 3,971 | 4,000 | 3,942 | 3,966 | 204,100 | 3,966 |
| 2025-03-13 | 3,999 | 4,054 | 3,969 | 3,991 | 164,200 | 3,991 |
| 2025-03-12 | 3,895 | 4,023 | 3,894 | 4,005 | 212,900 | 4,005 |
| 2025-03-11 | 3,946 | 3,974 | 3,858 | 3,947 | 304,900 | 3,947 |
| 2025-03-10 | 4,010 | 4,032 | 3,958 | 3,986 | 170,800 | 3,986 |
| 2025-03-07 | 3,985 | 3,996 | 3,951 | 3,994 | 183,500 | 3,994 |
| 2025-03-06 | 4,000 | 4,058 | 3,986 | 4,010 | 178,700 | 4,010 |
| 2025-03-05 | 4,096 | 4,096 | 3,993 | 4,004 | 259,600 | 4,004 |
| 2025-03-04 | 4,119 | 4,182 | 4,060 | 4,076 | 384,800 | 4,076 |
| 2025-03-03 | 3,985 | 4,096 | 3,949 | 4,079 | 340,400 | 4,079 |
| 2025-02-28 | 3,929 | 4,011 | 3,929 | 3,938 | 332,500 | 3,938 |
| 2025-02-27 | 3,919 | 3,951 | 3,893 | 3,927 | 236,300 | 3,927 |
| 2025-02-26 | 4,001 | 4,020 | 3,881 | 3,929 | 274,600 | 3,929 |
| 2025-02-25 | 3,873 | 4,023 | 3,872 | 4,005 | 372,500 | 4,005 |
| 2025-02-21 | 3,876 | 3,908 | 3,856 | 3,873 | 160,500 | 3,873 |
| 2025-02-20 | 3,905 | 3,942 | 3,830 | 3,851 | 172,300 | 3,851 |
| 2025-02-19 | 3,930 | 3,959 | 3,906 | 3,915 | 193,100 | 3,915 |
| 2025-02-18 | 3,890 | 3,957 | 3,890 | 3,931 | 139,700 | 3,931 |
| 2025-02-17 | 4,009 | 4,014 | 3,894 | 3,906 | 258,200 | 3,906 |
| 2025-02-14 | 3,920 | 4,028 | 3,900 | 4,028 | 277,900 | 4,028 |
| 2025-02-13 | 3,915 | 3,980 | 3,891 | 3,962 | 231,700 | 3,962 |
| 2025-02-12 | 3,934 | 3,983 | 3,864 | 3,888 | 357,600 | 3,888 |
| 2025-02-10 | 4,000 | 4,053 | 3,871 | 3,958 | 496,600 | 3,958 |
| 2025-02-07 | 3,882 | 4,016 | 3,868 | 3,897 | 341,900 | 3,897 |
| 2025-02-06 | 3,889 | 3,914 | 3,861 | 3,900 | 182,600 | 3,900 |
| 2025-02-05 | 3,800 | 3,873 | 3,787 | 3,853 | 191,500 | 3,853 |
| 2025-02-04 | 3,775 | 3,879 | 3,759 | 3,814 | 358,400 | 3,814 |
| 2025-02-03 | 3,759 | 3,775 | 3,640 | 3,689 | 372,400 | 3,689 |
| 2025-01-31 | 3,773 | 3,777 | 3,737 | 3,765 | 241,200 | 3,765 |
| 2025-01-30 | 3,705 | 3,795 | 3,705 | 3,772 | 286,600 | 3,772 |
| 2025-01-29 | 3,730 | 3,740 | 3,669 | 3,700 | 328,100 | 3,700 |
| 2025-01-28 | 3,808 | 3,832 | 3,727 | 3,741 | 266,000 | 3,741 |
| 2025-01-27 | 3,807 | 3,826 | 3,779 | 3,795 | 192,800 | 3,795 |
| 2025-01-24 | 3,762 | 3,857 | 3,762 | 3,791 | 275,100 | 3,791 |
| 2025-01-23 | 3,729 | 3,803 | 3,729 | 3,769 | 254,900 | 3,769 |
| 2025-01-22 | 3,769 | 3,789 | 3,749 | 3,763 | 161,300 | 3,763 |
| 2025-01-21 | 3,704 | 3,754 | 3,701 | 3,748 | 157,700 | 3,748 |
| 2025-01-20 | 3,701 | 3,771 | 3,700 | 3,737 | 211,600 | 3,737 |
| 2025-01-17 | 3,800 | 3,816 | 3,706 | 3,707 | 197,100 | 3,707 |
| 2025-01-16 | 3,834 | 3,864 | 3,820 | 3,820 | 168,600 | 3,820 |
| 2025-01-15 | 3,850 | 3,888 | 3,780 | 3,819 | 241,300 | 3,819 |
| 2025-01-14 | 3,930 | 3,968 | 3,866 | 3,877 | 283,200 | 3,877 |
| 2025-01-10 | 3,980 | 3,994 | 3,941 | 3,958 | 188,800 | 3,958 |
| 2025-01-09 | 4,018 | 4,051 | 3,945 | 3,999 | 223,300 | 3,999 |
| 2025-01-08 | 4,047 | 4,074 | 4,010 | 4,010 | 198,400 | 4,010 |
| 2025-01-07 | 4,055 | 4,095 | 4,028 | 4,052 | 363,200 | 4,052 |
| 2025-01-06 | 3,997 | 4,088 | 3,961 | 4,036 | 293,900 | 4,036 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株