4519 中外製薬(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 8,298 | 8,328 | 8,191 | 8,243 | 1,860,500 | 8,243 |
| 2025-12-29 | 8,290 | 8,312 | 8,218 | 8,305 | 1,387,600 | 8,305 |
| 2025-12-26 | 8,340 | 8,447 | 8,340 | 8,410 | 1,250,200 | 8,410 |
| 2025-12-25 | 8,305 | 8,333 | 8,250 | 8,329 | 763,400 | 8,329 |
| 2025-12-24 | 8,449 | 8,472 | 8,266 | 8,266 | 2,031,300 | 8,266 |
| 2025-12-23 | 8,318 | 8,402 | 8,282 | 8,340 | 1,708,500 | 8,340 |
| 2025-12-22 | 8,300 | 8,356 | 8,241 | 8,262 | 971,100 | 8,262 |
| 2025-12-19 | 8,295 | 8,414 | 8,190 | 8,291 | 2,666,300 | 8,291 |
| 2025-12-18 | 8,101 | 8,311 | 8,100 | 8,191 | 1,445,900 | 8,191 |
| 2025-12-17 | 8,119 | 8,233 | 8,065 | 8,177 | 2,188,100 | 8,177 |
| 2025-12-16 | 8,500 | 8,500 | 8,269 | 8,269 | 1,952,200 | 8,269 |
| 2025-12-15 | 8,575 | 8,690 | 8,514 | 8,514 | 1,661,400 | 8,514 |
| 2025-12-12 | 8,477 | 8,629 | 8,376 | 8,543 | 3,564,700 | 8,543 |
| 2025-12-11 | 8,395 | 8,512 | 8,277 | 8,376 | 2,615,700 | 8,376 |
| 2025-12-10 | 8,153 | 8,194 | 8,057 | 8,150 | 1,703,700 | 8,150 |
| 2025-12-09 | 8,224 | 8,264 | 8,111 | 8,187 | 1,477,700 | 8,187 |
| 2025-12-08 | 8,260 | 8,274 | 8,188 | 8,224 | 1,338,800 | 8,224 |
| 2025-12-05 | 8,390 | 8,393 | 8,210 | 8,233 | 1,349,900 | 8,233 |
| 2025-12-04 | 8,303 | 8,492 | 8,223 | 8,472 | 2,349,500 | 8,472 |
| 2025-12-03 | 8,098 | 8,264 | 8,080 | 8,213 | 1,876,400 | 8,213 |
| 2025-12-02 | 8,155 | 8,168 | 8,084 | 8,150 | 1,931,600 | 8,150 |
| 2025-12-01 | 8,269 | 8,311 | 8,040 | 8,072 | 2,517,200 | 8,072 |
| 2025-11-28 | 8,330 | 8,374 | 8,250 | 8,374 | 1,768,300 | 8,374 |
| 2025-11-27 | 8,447 | 8,549 | 8,419 | 8,426 | 1,827,000 | 8,426 |
| 2025-11-26 | 8,377 | 8,612 | 8,309 | 8,564 | 2,217,900 | 8,564 |
| 2025-11-25 | 8,433 | 8,435 | 8,239 | 8,358 | 2,647,200 | 8,358 |
| 2025-11-21 | 8,320 | 8,435 | 8,284 | 8,368 | 4,143,500 | 8,368 |
| 2025-11-20 | 8,050 | 8,392 | 8,023 | 8,278 | 2,470,900 | 8,278 |
| 2025-11-19 | 8,294 | 8,339 | 8,138 | 8,161 | 3,014,700 | 8,161 |
| 2025-11-18 | 8,336 | 8,436 | 8,291 | 8,300 | 2,437,400 | 8,300 |
| 2025-11-17 | 8,263 | 8,574 | 8,230 | 8,503 | 3,647,400 | 8,503 |
| 2025-11-14 | 8,100 | 8,271 | 8,003 | 8,113 | 4,200,200 | 8,113 |
| 2025-11-13 | 8,000 | 8,211 | 7,952 | 8,093 | 2,956,300 | 8,093 |
| 2025-11-12 | 7,821 | 7,884 | 7,684 | 7,850 | 3,412,400 | 7,850 |
| 2025-11-11 | 7,377 | 7,553 | 7,352 | 7,521 | 2,352,300 | 7,521 |
| 2025-11-10 | 7,242 | 7,339 | 7,204 | 7,238 | 2,249,700 | 7,238 |
| 2025-11-07 | 7,100 | 7,478 | 7,038 | 7,468 | 5,366,900 | 7,468 |
| 2025-11-06 | 7,000 | 7,110 | 6,946 | 6,951 | 1,967,400 | 6,951 |
| 2025-11-05 | 7,048 | 7,113 | 6,848 | 7,005 | 3,424,800 | 7,005 |
| 2025-11-04 | 7,000 | 7,020 | 6,845 | 6,948 | 2,839,100 | 6,948 |
| 2025-10-31 | 6,891 | 7,059 | 6,870 | 7,049 | 3,999,800 | 7,049 |
| 2025-10-30 | 6,771 | 6,819 | 6,691 | 6,808 | 2,432,600 | 6,808 |
| 2025-10-29 | 6,920 | 6,975 | 6,726 | 6,813 | 2,351,500 | 6,813 |
| 2025-10-28 | 6,887 | 6,922 | 6,804 | 6,893 | 2,400,600 | 6,893 |
| 2025-10-27 | 6,873 | 6,938 | 6,781 | 6,787 | 4,176,500 | 6,787 |
| 2025-10-24 | 7,030 | 7,046 | 6,924 | 6,935 | 3,047,800 | 6,935 |
| 2025-10-23 | 7,178 | 7,296 | 7,122 | 7,154 | 2,382,500 | 7,154 |
| 2025-10-22 | 7,204 | 7,303 | 7,180 | 7,228 | 2,191,700 | 7,228 |
| 2025-10-21 | 7,120 | 7,225 | 7,092 | 7,158 | 2,367,100 | 7,158 |
| 2025-10-20 | 6,981 | 7,071 | 6,920 | 7,061 | 2,440,600 | 7,061 |
| 2025-10-17 | 6,903 | 6,934 | 6,810 | 6,881 | 2,557,200 | 6,881 |
| 2025-10-16 | 7,069 | 7,080 | 6,978 | 7,040 | 2,012,200 | 7,040 |
| 2025-10-15 | 6,960 | 7,060 | 6,917 | 7,025 | 2,124,700 | 7,025 |
| 2025-10-14 | 7,104 | 7,227 | 6,975 | 7,000 | 4,266,800 | 7,000 |
| 2025-10-10 | 7,426 | 7,499 | 7,208 | 7,479 | 3,636,000 | 7,479 |
| 2025-10-09 | 7,279 | 7,373 | 7,272 | 7,353 | 2,309,000 | 7,353 |
| 2025-10-08 | 7,230 | 7,279 | 7,105 | 7,203 | 2,431,600 | 7,203 |
| 2025-10-07 | 7,340 | 7,465 | 7,218 | 7,218 | 3,962,400 | 7,218 |
| 2025-10-06 | 7,164 | 7,271 | 7,120 | 7,239 | 3,695,900 | 7,239 |
| 2025-10-03 | 6,838 | 7,040 | 6,815 | 6,979 | 4,226,600 | 6,979 |
| 2025-10-02 | 6,830 | 7,015 | 6,674 | 6,827 | 4,444,400 | 6,827 |
| 2025-10-01 | 6,504 | 6,721 | 6,500 | 6,697 | 4,353,700 | 6,697 |
| 2025-09-30 | 6,350 | 6,504 | 6,331 | 6,448 | 3,748,700 | 6,448 |
| 2025-09-29 | 6,355 | 6,388 | 6,284 | 6,319 | 3,836,600 | 6,319 |
| 2025-09-26 | 6,551 | 6,591 | 6,250 | 6,286 | 6,242,600 | 6,286 |
| 2025-09-25 | 6,800 | 6,800 | 6,598 | 6,600 | 3,876,600 | 6,600 |
| 2025-09-24 | 6,750 | 6,779 | 6,590 | 6,772 | 2,523,000 | 6,772 |
| 2025-09-22 | 6,781 | 6,831 | 6,675 | 6,684 | 2,369,800 | 6,684 |
| 2025-09-19 | 6,964 | 7,004 | 6,810 | 6,826 | 4,337,400 | 6,826 |
| 2025-09-18 | 6,784 | 6,880 | 6,724 | 6,768 | 2,634,000 | 6,768 |
| 2025-09-17 | 6,711 | 6,735 | 6,612 | 6,722 | 2,150,700 | 6,722 |
| 2025-09-16 | 6,642 | 6,769 | 6,620 | 6,740 | 2,051,000 | 6,740 |
| 2025-09-12 | 6,700 | 6,741 | 6,639 | 6,699 | 3,149,800 | 6,699 |
| 2025-09-11 | 6,600 | 6,691 | 6,585 | 6,646 | 1,903,400 | 6,646 |
| 2025-09-10 | 6,728 | 6,798 | 6,659 | 6,659 | 2,690,100 | 6,659 |
| 2025-09-09 | 6,739 | 6,869 | 6,696 | 6,740 | 3,964,300 | 6,740 |
| 2025-09-08 | 6,657 | 6,743 | 6,630 | 6,678 | 2,932,400 | 6,678 |
| 2025-09-05 | 6,449 | 6,615 | 6,434 | 6,615 | 2,313,600 | 6,615 |
| 2025-09-04 | 6,544 | 6,595 | 6,500 | 6,580 | 2,867,800 | 6,580 |
| 2025-09-03 | 6,488 | 6,514 | 6,418 | 6,444 | 2,423,700 | 6,444 |
| 2025-09-02 | 6,525 | 6,530 | 6,441 | 6,508 | 2,604,800 | 6,508 |
| 2025-09-01 | 6,520 | 6,702 | 6,498 | 6,520 | 3,001,800 | 6,520 |
| 2025-08-29 | 6,545 | 6,619 | 6,484 | 6,509 | 3,880,400 | 6,509 |
| 2025-08-28 | 6,399 | 6,503 | 6,346 | 6,480 | 4,450,600 | 6,480 |
| 2025-08-27 | 6,207 | 6,449 | 6,153 | 6,380 | 10,859,500 | 6,380 |
| 2025-08-26 | 6,200 | 6,222 | 6,002 | 6,011 | 5,666,900 | 6,011 |
| 2025-08-25 | 6,266 | 6,271 | 6,195 | 6,210 | 2,890,300 | 6,210 |
| 2025-08-22 | 6,309 | 6,313 | 6,231 | 6,270 | 3,138,300 | 6,270 |
| 2025-08-21 | 6,441 | 6,448 | 6,293 | 6,300 | 3,674,100 | 6,300 |
| 2025-08-20 | 6,448 | 6,460 | 6,323 | 6,435 | 5,053,900 | 6,435 |
| 2025-08-19 | 6,305 | 6,545 | 6,301 | 6,539 | 6,506,200 | 6,539 |
| 2025-08-18 | 6,288 | 6,303 | 6,221 | 6,260 | 2,911,000 | 6,260 |
| 2025-08-15 | 6,150 | 6,243 | 6,119 | 6,243 | 3,582,900 | 6,243 |
| 2025-08-14 | 6,355 | 6,355 | 6,131 | 6,131 | 4,337,600 | 6,131 |
| 2025-08-13 | 6,220 | 6,388 | 6,176 | 6,255 | 7,392,300 | 6,255 |
| 2025-08-12 | 6,100 | 6,210 | 6,089 | 6,179 | 8,274,100 | 6,179 |
| 2025-08-08 | 6,500 | 6,525 | 5,942 | 6,092 | 17,434,200 | 6,092 |
| 2025-08-07 | 7,405 | 7,416 | 7,298 | 7,400 | 1,668,400 | 7,400 |
| 2025-08-06 | 7,289 | 7,477 | 7,288 | 7,413 | 1,313,300 | 7,413 |
| 2025-08-05 | 7,308 | 7,358 | 7,261 | 7,358 | 1,668,900 | 7,358 |
| 2025-08-04 | 7,300 | 7,374 | 7,229 | 7,303 | 1,388,200 | 7,303 |
| 2025-08-01 | 7,400 | 7,518 | 7,340 | 7,340 | 1,927,900 | 7,340 |
| 2025-07-31 | 7,477 | 7,547 | 7,360 | 7,360 | 2,492,300 | 7,360 |
| 2025-07-30 | 7,177 | 7,496 | 7,079 | 7,406 | 2,829,300 | 7,406 |
| 2025-07-29 | 7,360 | 7,454 | 7,337 | 7,375 | 1,683,700 | 7,375 |
| 2025-07-28 | 7,340 | 7,457 | 7,277 | 7,429 | 2,049,800 | 7,429 |
| 2025-07-25 | 7,243 | 7,467 | 7,135 | 7,341 | 3,349,200 | 7,341 |
| 2025-07-24 | 7,257 | 7,305 | 7,128 | 7,238 | 2,897,200 | 7,238 |
| 2025-07-23 | 6,880 | 7,175 | 6,861 | 7,117 | 4,034,400 | 7,117 |
| 2025-07-22 | 6,920 | 7,024 | 6,781 | 6,781 | 2,600,100 | 6,781 |
| 2025-07-18 | 6,977 | 7,039 | 6,952 | 7,004 | 1,854,000 | 7,004 |
| 2025-07-17 | 6,811 | 6,947 | 6,794 | 6,920 | 1,938,700 | 6,920 |
| 2025-07-16 | 6,820 | 6,844 | 6,739 | 6,800 | 2,321,600 | 6,800 |
| 2025-07-15 | 6,925 | 6,935 | 6,813 | 6,849 | 1,811,100 | 6,849 |
| 2025-07-14 | 6,819 | 6,943 | 6,819 | 6,884 | 1,787,300 | 6,884 |
| 2025-07-11 | 6,920 | 6,947 | 6,797 | 6,837 | 2,825,000 | 6,837 |
| 2025-07-10 | 6,775 | 6,897 | 6,766 | 6,859 | 2,883,800 | 6,859 |
| 2025-07-09 | 6,952 | 6,985 | 6,782 | 6,806 | 2,757,700 | 6,806 |
| 2025-07-08 | 7,043 | 7,076 | 6,863 | 6,902 | 2,945,600 | 6,902 |
| 2025-07-07 | 7,138 | 7,247 | 7,120 | 7,140 | 1,420,700 | 7,140 |
| 2025-07-04 | 7,130 | 7,140 | 7,027 | 7,125 | 1,508,800 | 7,125 |
| 2025-07-03 | 7,076 | 7,120 | 6,976 | 7,036 | 3,323,100 | 7,036 |
| 2025-07-02 | 7,224 | 7,233 | 7,035 | 7,111 | 2,176,400 | 7,111 |
| 2025-07-01 | 7,512 | 7,525 | 7,237 | 7,237 | 1,912,700 | 7,237 |
| 2025-06-30 | 7,457 | 7,552 | 7,448 | 7,525 | 2,069,600 | 7,525 |
| 2025-06-27 | 7,510 | 7,555 | 7,332 | 7,515 | 1,910,600 | 7,515 |
| 2025-06-26 | 7,600 | 7,616 | 7,515 | 7,583 | 1,775,900 | 7,583 |
| 2025-06-25 | 7,569 | 7,643 | 7,486 | 7,576 | 1,598,200 | 7,576 |
| 2025-06-24 | 7,591 | 7,625 | 7,494 | 7,535 | 1,954,100 | 7,535 |
| 2025-06-23 | 7,218 | 7,538 | 7,181 | 7,510 | 2,212,000 | 7,510 |
| 2025-06-20 | 7,240 | 7,300 | 7,189 | 7,189 | 2,599,900 | 7,189 |
| 2025-06-19 | 7,319 | 7,330 | 7,184 | 7,209 | 1,346,200 | 7,209 |
| 2025-06-18 | 7,280 | 7,331 | 7,258 | 7,300 | 2,087,300 | 7,300 |
| 2025-06-17 | 7,330 | 7,403 | 7,319 | 7,384 | 1,440,300 | 7,384 |
| 2025-06-16 | 7,530 | 7,534 | 7,366 | 7,462 | 1,453,900 | 7,462 |
| 2025-06-13 | 7,556 | 7,571 | 7,388 | 7,457 | 3,011,100 | 7,457 |
| 2025-06-12 | 7,635 | 7,668 | 7,526 | 7,549 | 1,721,900 | 7,549 |
| 2025-06-11 | 7,603 | 7,646 | 7,570 | 7,635 | 1,398,400 | 7,635 |
| 2025-06-10 | 7,664 | 7,744 | 7,631 | 7,656 | 1,804,900 | 7,656 |
| 2025-06-09 | 7,700 | 7,778 | 7,653 | 7,763 | 1,317,300 | 7,763 |
| 2025-06-06 | 7,544 | 7,630 | 7,514 | 7,619 | 2,301,200 | 7,619 |
| 2025-06-05 | 7,441 | 7,480 | 7,321 | 7,332 | 1,422,900 | 7,332 |
| 2025-06-04 | 7,450 | 7,515 | 7,403 | 7,451 | 1,627,600 | 7,451 |
| 2025-06-03 | 7,730 | 7,749 | 7,497 | 7,497 | 1,912,300 | 7,497 |
| 2025-06-02 | 7,550 | 7,740 | 7,525 | 7,731 | 1,657,000 | 7,731 |
| 2025-05-30 | 7,483 | 7,627 | 7,463 | 7,583 | 4,790,600 | 7,583 |
| 2025-05-29 | 7,617 | 7,632 | 7,527 | 7,600 | 1,280,700 | 7,600 |
| 2025-05-28 | 7,598 | 7,625 | 7,460 | 7,495 | 1,509,500 | 7,495 |
| 2025-05-27 | 7,520 | 7,644 | 7,520 | 7,602 | 1,153,300 | 7,602 |
| 2025-05-26 | 7,508 | 7,570 | 7,468 | 7,562 | 1,191,000 | 7,562 |
| 2025-05-23 | 7,620 | 7,639 | 7,510 | 7,560 | 1,616,000 | 7,560 |
| 2025-05-22 | 7,383 | 7,544 | 7,379 | 7,516 | 2,071,000 | 7,516 |
| 2025-05-21 | 7,553 | 7,565 | 7,370 | 7,370 | 2,250,000 | 7,370 |
| 2025-05-20 | 7,806 | 7,825 | 7,502 | 7,567 | 2,202,200 | 7,567 |
| 2025-05-19 | 7,526 | 7,670 | 7,412 | 7,656 | 1,625,600 | 7,656 |
| 2025-05-16 | 7,582 | 7,600 | 7,403 | 7,527 | 1,748,700 | 7,527 |
| 2025-05-15 | 7,400 | 7,547 | 7,398 | 7,515 | 1,696,600 | 7,515 |
| 2025-05-14 | 7,360 | 7,500 | 7,333 | 7,500 | 2,263,800 | 7,500 |
| 2025-05-13 | 7,645 | 7,746 | 7,502 | 7,510 | 3,657,900 | 7,510 |
| 2025-05-12 | 7,760 | 7,810 | 7,304 | 7,304 | 5,086,500 | 7,304 |
| 2025-05-09 | 8,335 | 8,372 | 8,137 | 8,219 | 2,983,100 | 8,219 |
| 2025-05-08 | 8,606 | 8,614 | 8,308 | 8,312 | 1,886,700 | 8,312 |
| 2025-05-07 | 8,619 | 8,619 | 8,438 | 8,470 | 3,600,500 | 8,470 |
| 2025-05-02 | 8,456 | 8,655 | 8,341 | 8,620 | 4,157,300 | 8,620 |
| 2025-05-01 | 8,325 | 8,481 | 8,258 | 8,439 | 1,695,800 | 8,439 |
| 2025-04-30 | 8,103 | 8,274 | 8,054 | 8,219 | 3,470,600 | 8,219 |
| 2025-04-28 | 8,252 | 8,269 | 7,972 | 8,018 | 2,641,200 | 8,018 |
| 2025-04-25 | 8,539 | 8,540 | 8,181 | 8,274 | 3,484,900 | 8,274 |
| 2025-04-24 | 8,100 | 8,395 | 8,069 | 8,251 | 2,986,200 | 8,251 |
| 2025-04-23 | 8,227 | 8,330 | 8,114 | 8,194 | 3,501,200 | 8,194 |
| 2025-04-22 | 8,351 | 8,367 | 8,222 | 8,313 | 2,705,600 | 8,313 |
| 2025-04-21 | 8,292 | 8,459 | 8,210 | 8,420 | 3,276,400 | 8,420 |
| 2025-04-18 | 8,065 | 8,427 | 7,897 | 8,328 | 10,232,300 | 8,328 |
| 2025-04-17 | 6,826 | 7,085 | 6,804 | 7,085 | 2,687,900 | 7,085 |
| 2025-04-16 | 6,694 | 6,753 | 6,639 | 6,753 | 1,665,700 | 6,753 |
| 2025-04-15 | 6,674 | 6,752 | 6,605 | 6,638 | 1,393,200 | 6,638 |
| 2025-04-14 | 6,380 | 6,697 | 6,360 | 6,602 | 2,393,000 | 6,602 |
| 2025-04-11 | 6,384 | 6,451 | 6,232 | 6,286 | 3,678,900 | 6,286 |
| 2025-04-10 | 6,759 | 6,804 | 6,631 | 6,718 | 2,542,800 | 6,718 |
| 2025-04-09 | 6,450 | 6,508 | 6,291 | 6,359 | 2,551,100 | 6,359 |
| 2025-04-08 | 6,585 | 6,627 | 6,425 | 6,542 | 2,640,300 | 6,542 |
| 2025-04-07 | 6,554 | 6,640 | 6,287 | 6,392 | 3,343,100 | 6,392 |
| 2025-04-04 | 6,631 | 6,930 | 6,569 | 6,654 | 3,146,000 | 6,654 |
| 2025-04-03 | 6,385 | 6,679 | 6,380 | 6,628 | 2,713,500 | 6,628 |
| 2025-04-02 | 6,714 | 6,758 | 6,546 | 6,585 | 1,720,100 | 6,585 |
| 2025-04-01 | 6,816 | 6,889 | 6,752 | 6,788 | 1,574,700 | 6,788 |
| 2025-03-31 | 6,812 | 6,866 | 6,746 | 6,799 | 2,669,900 | 6,799 |
| 2025-03-28 | 7,003 | 7,059 | 6,945 | 7,042 | 1,856,100 | 7,042 |
| 2025-03-27 | 7,006 | 7,137 | 7,006 | 7,039 | 2,072,900 | 7,039 |
| 2025-03-26 | 7,046 | 7,183 | 7,021 | 7,091 | 2,416,900 | 7,091 |
| 2025-03-25 | 7,048 | 7,085 | 6,957 | 7,036 | 1,494,600 | 7,036 |
| 2025-03-24 | 7,007 | 7,014 | 6,896 | 6,921 | 1,460,200 | 6,921 |
| 2025-03-21 | 6,752 | 6,967 | 6,752 | 6,876 | 3,373,300 | 6,876 |
| 2025-03-19 | 6,820 | 6,860 | 6,731 | 6,736 | 2,303,900 | 6,736 |
| 2025-03-18 | 6,931 | 6,962 | 6,809 | 6,829 | 2,250,600 | 6,829 |
| 2025-03-17 | 6,981 | 6,996 | 6,862 | 6,862 | 1,208,400 | 6,862 |
| 2025-03-14 | 6,803 | 6,956 | 6,757 | 6,881 | 3,223,200 | 6,881 |
| 2025-03-13 | 6,956 | 7,047 | 6,877 | 6,877 | 2,408,600 | 6,877 |
| 2025-03-12 | 6,814 | 7,038 | 6,814 | 6,938 | 2,604,600 | 6,938 |
| 2025-03-11 | 6,511 | 6,801 | 6,472 | 6,785 | 3,277,600 | 6,785 |
| 2025-03-10 | 6,924 | 6,967 | 6,666 | 6,707 | 2,700,800 | 6,707 |
| 2025-03-07 | 7,071 | 7,112 | 6,911 | 6,963 | 3,187,300 | 6,963 |
| 2025-03-06 | 7,423 | 7,492 | 7,352 | 7,352 | 1,896,400 | 7,352 |
| 2025-03-05 | 7,418 | 7,553 | 7,338 | 7,510 | 1,727,300 | 7,510 |
| 2025-03-04 | 7,581 | 7,618 | 7,382 | 7,427 | 3,104,300 | 7,427 |
| 2025-03-03 | 7,787 | 7,787 | 7,606 | 7,621 | 1,813,200 | 7,621 |
| 2025-02-28 | 7,555 | 7,702 | 7,456 | 7,487 | 3,812,100 | 7,487 |
| 2025-02-27 | 7,916 | 7,949 | 7,664 | 7,688 | 2,475,400 | 7,688 |
| 2025-02-26 | 7,900 | 7,979 | 7,820 | 7,898 | 2,509,600 | 7,898 |
| 2025-02-25 | 7,710 | 7,895 | 7,710 | 7,866 | 3,071,400 | 7,866 |
| 2025-02-21 | 7,500 | 7,705 | 7,484 | 7,685 | 3,520,300 | 7,685 |
| 2025-02-20 | 7,307 | 7,356 | 7,146 | 7,356 | 1,851,200 | 7,356 |
| 2025-02-19 | 7,385 | 7,410 | 7,300 | 7,400 | 1,366,100 | 7,400 |
| 2025-02-18 | 7,350 | 7,423 | 7,217 | 7,404 | 1,315,100 | 7,404 |
| 2025-02-17 | 7,297 | 7,418 | 7,273 | 7,387 | 1,359,500 | 7,387 |
| 2025-02-14 | 7,216 | 7,266 | 7,190 | 7,251 | 2,066,900 | 7,251 |
| 2025-02-13 | 7,075 | 7,284 | 7,054 | 7,255 | 1,938,100 | 7,255 |
| 2025-02-12 | 7,030 | 7,084 | 6,939 | 6,975 | 2,670,500 | 6,975 |
| 2025-02-10 | 6,909 | 6,995 | 6,851 | 6,980 | 1,765,200 | 6,980 |
| 2025-02-07 | 6,839 | 6,941 | 6,764 | 6,922 | 2,438,600 | 6,922 |
| 2025-02-06 | 6,724 | 6,938 | 6,700 | 6,755 | 2,315,600 | 6,755 |
| 2025-02-05 | 6,653 | 6,713 | 6,589 | 6,625 | 1,394,300 | 6,625 |
| 2025-02-04 | 6,820 | 6,858 | 6,589 | 6,653 | 1,767,200 | 6,653 |
| 2025-02-03 | 6,594 | 6,822 | 6,517 | 6,700 | 2,719,900 | 6,700 |
| 2025-01-31 | 6,566 | 6,809 | 6,489 | 6,734 | 4,183,500 | 6,734 |
| 2025-01-30 | 6,436 | 6,471 | 6,288 | 6,366 | 1,871,600 | 6,366 |
| 2025-01-29 | 6,399 | 6,472 | 6,357 | 6,380 | 1,702,900 | 6,380 |
| 2025-01-28 | 6,471 | 6,485 | 6,378 | 6,394 | 1,801,000 | 6,394 |
| 2025-01-27 | 6,580 | 6,620 | 6,455 | 6,472 | 2,296,300 | 6,472 |
| 2025-01-24 | 6,575 | 6,622 | 6,440 | 6,503 | 2,285,200 | 6,503 |
| 2025-01-23 | 6,580 | 6,609 | 6,488 | 6,566 | 1,507,300 | 6,566 |
| 2025-01-22 | 6,674 | 6,714 | 6,588 | 6,613 | 1,364,700 | 6,613 |
| 2025-01-21 | 6,685 | 6,685 | 6,551 | 6,570 | 1,125,200 | 6,570 |
| 2025-01-20 | 6,565 | 6,736 | 6,543 | 6,690 | 1,745,800 | 6,690 |
| 2025-01-17 | 6,561 | 6,632 | 6,495 | 6,623 | 1,304,300 | 6,623 |
| 2025-01-16 | 6,780 | 6,785 | 6,608 | 6,618 | 1,528,000 | 6,618 |
| 2025-01-15 | 6,836 | 6,890 | 6,611 | 6,714 | 2,116,200 | 6,714 |
| 2025-01-14 | 6,750 | 6,918 | 6,745 | 6,800 | 2,252,300 | 6,800 |
| 2025-01-10 | 6,836 | 6,887 | 6,582 | 6,737 | 3,520,500 | 6,737 |
| 2025-01-09 | 6,817 | 6,960 | 6,789 | 6,954 | 1,814,600 | 6,954 |
| 2025-01-08 | 6,828 | 6,834 | 6,696 | 6,717 | 1,903,200 | 6,717 |
| 2025-01-07 | 6,840 | 6,877 | 6,791 | 6,853 | 1,808,200 | 6,853 |
| 2025-01-06 | 7,002 | 7,010 | 6,764 | 6,847 | 2,428,900 | 6,847 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株