4539 日本ケミファ(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 | 1,550 | 1,550 | 1,535 | 1,537 | 2,400 | 1,537 |
| 2025-12-09 | 1,540 | 1,555 | 1,532 | 1,548 | 8,300 | 1,548 |
| 2025-12-08 | 1,530 | 1,531 | 1,523 | 1,523 | 1,300 | 1,523 |
| 2025-12-05 | 1,525 | 1,537 | 1,525 | 1,528 | 1,100 | 1,528 |
| 2025-12-04 | 1,529 | 1,530 | 1,523 | 1,523 | 1,400 | 1,523 |
| 2025-12-03 | 1,539 | 1,541 | 1,529 | 1,529 | 1,400 | 1,529 |
| 2025-12-02 | 1,543 | 1,550 | 1,529 | 1,540 | 1,300 | 1,540 |
| 2025-12-01 | 1,539 | 1,540 | 1,526 | 1,526 | 2,800 | 1,526 |
| 2025-11-28 | 1,523 | 1,540 | 1,522 | 1,540 | 1,700 | 1,540 |
| 2025-11-27 | 1,538 | 1,540 | 1,521 | 1,537 | 1,500 | 1,537 |
| 2025-11-26 | 1,544 | 1,544 | 1,515 | 1,521 | 2,900 | 1,521 |
| 2025-11-25 | 1,534 | 1,544 | 1,514 | 1,544 | 3,200 | 1,544 |
| 2025-11-21 | 1,515 | 1,525 | 1,515 | 1,525 | 1,200 | 1,525 |
| 2025-11-20 | 1,553 | 1,553 | 1,515 | 1,518 | 1,100 | 1,518 |
| 2025-11-19 | 1,554 | 1,554 | 1,542 | 1,542 | 2,500 | 1,542 |
| 2025-11-18 | 1,525 | 1,527 | 1,516 | 1,527 | 1,000 | 1,527 |
| 2025-11-17 | 1,526 | 1,526 | 1,514 | 1,525 | 4,300 | 1,525 |
| 2025-11-14 | 1,530 | 1,539 | 1,523 | 1,526 | 900 | 1,526 |
| 2025-11-13 | 1,525 | 1,531 | 1,525 | 1,531 | 1,400 | 1,531 |
| 2025-11-12 | 1,526 | 1,537 | 1,525 | 1,525 | 1,600 | 1,525 |
| 2025-11-11 | 1,527 | 1,527 | 1,526 | 1,526 | 2,000 | 1,526 |
| 2025-11-10 | 1,534 | 1,540 | 1,530 | 1,540 | 800 | 1,540 |
| 2025-11-07 | 1,526 | 1,531 | 1,526 | 1,526 | 800 | 1,526 |
| 2025-11-06 | 1,517 | 1,542 | 1,513 | 1,521 | 1,500 | 1,521 |
| 2025-11-05 | 1,535 | 1,540 | 1,504 | 1,526 | 10,700 | 1,526 |
| 2025-11-04 | 1,666 | 1,666 | 1,525 | 1,529 | 15,400 | 1,529 |
| 2025-10-31 | 1,666 | 1,676 | 1,650 | 1,664 | 3,400 | 1,664 |
| 2025-10-30 | 1,622 | 1,705 | 1,622 | 1,671 | 4,400 | 1,671 |
| 2025-10-29 | 1,613 | 1,615 | 1,613 | 1,615 | 200 | 1,615 |
| 2025-10-28 | 1,610 | 1,610 | 1,607 | 1,607 | 600 | 1,607 |
| 2025-10-27 | 1,620 | 1,659 | 1,607 | 1,607 | 4,400 | 1,607 |
| 2025-10-24 | 1,617 | 1,617 | 1,616 | 1,616 | 700 | 1,616 |
| 2025-10-23 | 1,588 | 1,612 | 1,583 | 1,612 | 1,200 | 1,612 |
| 2025-10-22 | 1,591 | 1,615 | 1,590 | 1,603 | 1,400 | 1,603 |
| 2025-10-21 | 1,587 | 1,604 | 1,580 | 1,591 | 3,400 | 1,591 |
| 2025-10-20 | 1,581 | 1,582 | 1,577 | 1,577 | 1,100 | 1,577 |
| 2025-10-17 | 1,572 | 1,572 | 1,572 | 1,572 | 200 | 1,572 |
| 2025-10-16 | 1,557 | 1,570 | 1,557 | 1,570 | 500 | 1,570 |
| 2025-10-15 | 1,579 | 1,579 | 1,557 | 1,557 | 500 | 1,557 |
| 2025-10-14 | 1,588 | 1,588 | 1,534 | 1,579 | 1,800 | 1,579 |
| 2025-10-10 | 1,603 | 1,603 | 1,600 | 1,600 | 1,500 | 1,600 |
| 2025-10-09 | 1,602 | 1,614 | 1,601 | 1,614 | 800 | 1,614 |
| 2025-10-08 | 1,603 | 1,620 | 1,602 | 1,602 | 700 | 1,602 |
| 2025-10-07 | 1,603 | 1,612 | 1,602 | 1,602 | 1,300 | 1,602 |
| 2025-10-06 | 1,615 | 1,615 | 1,600 | 1,605 | 1,900 | 1,605 |
| 2025-10-03 | 1,601 | 1,601 | 1,601 | 1,601 | 300 | 1,601 |
| 2025-10-02 | 1,627 | 1,627 | 1,601 | 1,601 | 300 | 1,601 |
| 2025-10-01 | 1,610 | 1,614 | 1,596 | 1,602 | 1,300 | 1,602 |
| 2025-09-30 | 1,637 | 1,637 | 1,600 | 1,613 | 800 | 1,613 |
| 2025-09-29 | 1,670 | 1,670 | 1,620 | 1,654 | 1,200 | 1,654 |
| 2025-09-26 | 1,695 | 1,695 | 1,670 | 1,671 | 2,900 | 1,671 |
| 2025-09-25 | 1,669 | 1,698 | 1,669 | 1,672 | 4,800 | 1,672 |
| 2025-09-24 | 1,655 | 1,666 | 1,650 | 1,666 | 4,900 | 1,666 |
| 2025-09-22 | 1,620 | 1,700 | 1,619 | 1,659 | 11,300 | 1,659 |
| 2025-09-19 | 1,608 | 1,619 | 1,601 | 1,619 | 3,100 | 1,619 |
| 2025-09-18 | 1,610 | 1,610 | 1,609 | 1,609 | 2,100 | 1,609 |
| 2025-09-17 | 1,604 | 1,610 | 1,600 | 1,610 | 1,800 | 1,610 |
| 2025-09-16 | 1,597 | 1,604 | 1,575 | 1,604 | 3,300 | 1,604 |
| 2025-09-12 | 1,571 | 1,586 | 1,559 | 1,575 | 3,100 | 1,575 |
| 2025-09-11 | 1,600 | 1,601 | 1,502 | 1,531 | 12,600 | 1,531 |
| 2025-09-10 | 1,620 | 1,621 | 1,600 | 1,612 | 2,100 | 1,612 |
| 2025-09-09 | 1,628 | 1,628 | 1,607 | 1,619 | 700 | 1,619 |
| 2025-09-08 | 1,615 | 1,634 | 1,606 | 1,629 | 4,000 | 1,629 |
| 2025-09-05 | 1,606 | 1,615 | 1,606 | 1,615 | 400 | 1,615 |
| 2025-09-04 | 1,611 | 1,611 | 1,611 | 1,611 | 200 | 1,611 |
| 2025-09-03 | 1,624 | 1,630 | 1,619 | 1,630 | 400 | 1,630 |
| 2025-09-02 | 1,633 | 1,633 | 1,624 | 1,624 | 300 | 1,624 |
| 2025-09-01 | 1,623 | 1,633 | 1,613 | 1,633 | 2,100 | 1,633 |
| 2025-08-29 | 1,616 | 1,620 | 1,611 | 1,611 | 1,300 | 1,611 |
| 2025-08-28 | 1,635 | 1,636 | 1,580 | 1,617 | 3,800 | 1,617 |
| 2025-08-27 | 1,620 | 1,630 | 1,610 | 1,619 | 2,500 | 1,619 |
| 2025-08-26 | 1,602 | 1,625 | 1,600 | 1,610 | 3,000 | 1,610 |
| 2025-08-25 | 1,615 | 1,630 | 1,561 | 1,625 | 5,600 | 1,625 |
| 2025-08-22 | 1,618 | 1,618 | 1,611 | 1,611 | 1,700 | 1,611 |
| 2025-08-21 | 1,603 | 1,618 | 1,603 | 1,618 | 2,400 | 1,618 |
| 2025-08-20 | 1,591 | 1,605 | 1,591 | 1,600 | 1,800 | 1,600 |
| 2025-08-19 | 1,560 | 1,590 | 1,560 | 1,589 | 1,300 | 1,589 |
| 2025-08-18 | 1,600 | 1,605 | 1,568 | 1,589 | 2,300 | 1,589 |
| 2025-08-15 | 1,583 | 1,600 | 1,583 | 1,600 | 900 | 1,600 |
| 2025-08-14 | 1,606 | 1,607 | 1,545 | 1,583 | 5,500 | 1,583 |
| 2025-08-13 | 1,570 | 1,601 | 1,555 | 1,590 | 5,800 | 1,590 |
| 2025-08-12 | 1,583 | 1,590 | 1,571 | 1,572 | 1,900 | 1,572 |
| 2025-08-08 | 1,573 | 1,583 | 1,525 | 1,583 | 3,900 | 1,583 |
| 2025-08-07 | 1,574 | 1,574 | 1,542 | 1,573 | 4,100 | 1,573 |
| 2025-08-06 | 1,537 | 1,577 | 1,537 | 1,574 | 4,100 | 1,574 |
| 2025-08-05 | 1,533 | 1,560 | 1,530 | 1,537 | 1,400 | 1,537 |
| 2025-08-04 | 1,538 | 1,568 | 1,522 | 1,541 | 3,200 | 1,541 |
| 2025-08-01 | 1,550 | 1,594 | 1,514 | 1,538 | 6,200 | 1,538 |
| 2025-07-31 | 1,512 | 1,539 | 1,512 | 1,539 | 2,200 | 1,539 |
| 2025-07-30 | 1,510 | 1,512 | 1,500 | 1,505 | 800 | 1,505 |
| 2025-07-29 | 1,500 | 1,510 | 1,500 | 1,510 | 1,100 | 1,510 |
| 2025-07-28 | 1,496 | 1,505 | 1,496 | 1,505 | 2,400 | 1,505 |
| 2025-07-25 | 1,493 | 1,503 | 1,493 | 1,503 | 1,400 | 1,503 |
| 2025-07-24 | 1,488 | 1,500 | 1,488 | 1,493 | 3,600 | 1,493 |
| 2025-07-23 | 1,488 | 1,501 | 1,482 | 1,491 | 6,700 | 1,491 |
| 2025-07-22 | 1,500 | 1,501 | 1,489 | 1,501 | 2,200 | 1,501 |
| 2025-07-18 | 1,500 | 1,501 | 1,485 | 1,501 | 3,200 | 1,501 |
| 2025-07-17 | 1,480 | 1,500 | 1,480 | 1,500 | 1,500 | 1,500 |
| 2025-07-16 | 1,487 | 1,497 | 1,482 | 1,497 | 1,000 | 1,497 |
| 2025-07-15 | 1,492 | 1,500 | 1,475 | 1,487 | 2,100 | 1,487 |
| 2025-07-14 | 1,500 | 1,500 | 1,491 | 1,500 | 600 | 1,500 |
| 2025-07-11 | 1,500 | 1,510 | 1,491 | 1,500 | 7,400 | 1,500 |
| 2025-07-10 | 1,493 | 1,503 | 1,491 | 1,503 | 400 | 1,503 |
| 2025-07-09 | 1,504 | 1,504 | 1,486 | 1,495 | 1,500 | 1,495 |
| 2025-07-08 | 1,506 | 1,508 | 1,496 | 1,504 | 4,500 | 1,504 |
| 2025-07-07 | 1,505 | 1,505 | 1,496 | 1,496 | 700 | 1,496 |
| 2025-07-04 | 1,490 | 1,516 | 1,490 | 1,516 | 1,000 | 1,516 |
| 2025-07-03 | 1,506 | 1,506 | 1,490 | 1,490 | 800 | 1,490 |
| 2025-07-02 | 1,480 | 1,506 | 1,471 | 1,506 | 3,400 | 1,506 |
| 2025-07-01 | 1,470 | 1,472 | 1,470 | 1,470 | 900 | 1,470 |
| 2025-06-30 | 1,508 | 1,508 | 1,481 | 1,481 | 900 | 1,481 |
| 2025-06-27 | 1,470 | 1,508 | 1,470 | 1,508 | 1,900 | 1,508 |
| 2025-06-26 | 1,491 | 1,503 | 1,474 | 1,474 | 2,800 | 1,474 |
| 2025-06-25 | 1,494 | 1,502 | 1,491 | 1,491 | 1,600 | 1,491 |
| 2025-06-24 | 1,518 | 1,518 | 1,494 | 1,494 | 3,400 | 1,494 |
| 2025-06-23 | 1,495 | 1,519 | 1,495 | 1,519 | 600 | 1,519 |
| 2025-06-20 | 1,498 | 1,504 | 1,497 | 1,499 | 4,000 | 1,499 |
| 2025-06-19 | 1,471 | 1,480 | 1,470 | 1,480 | 400 | 1,480 |
| 2025-06-18 | 1,469 | 1,470 | 1,469 | 1,470 | 1,300 | 1,470 |
| 2025-06-17 | 1,480 | 1,480 | 1,475 | 1,480 | 600 | 1,480 |
| 2025-06-16 | 1,480 | 1,480 | 1,477 | 1,480 | 600 | 1,480 |
| 2025-06-13 | 1,476 | 1,476 | 1,476 | 1,476 | 300 | 1,476 |
| 2025-06-12 | - | - | - | 1,477 | - | 1,477 |
| 2025-06-11 | 1,477 | 1,477 | 1,477 | 1,477 | 200 | 1,477 |
| 2025-06-10 | 1,480 | 1,480 | 1,480 | 1,480 | 3,600 | 1,480 |
| 2025-06-09 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2025-06-06 | 1,477 | 1,479 | 1,462 | 1,478 | 2,700 | 1,478 |
| 2025-06-05 | 1,470 | 1,470 | 1,460 | 1,461 | 2,400 | 1,461 |
| 2025-06-04 | 1,475 | 1,479 | 1,470 | 1,470 | 8,300 | 1,470 |
| 2025-06-03 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2025-06-02 | 1,471 | 1,484 | 1,471 | 1,474 | 1,200 | 1,474 |
| 2025-05-30 | 1,482 | 1,484 | 1,457 | 1,471 | 1,300 | 1,471 |
| 2025-05-29 | 1,465 | 1,480 | 1,465 | 1,480 | 800 | 1,480 |
| 2025-05-28 | 1,480 | 1,489 | 1,462 | 1,489 | 500 | 1,489 |
| 2025-05-27 | 1,471 | 1,488 | 1,448 | 1,480 | 2,800 | 1,480 |
| 2025-05-26 | 1,488 | 1,491 | 1,471 | 1,480 | 11,700 | 1,480 |
| 2025-05-23 | 1,470 | 1,485 | 1,470 | 1,485 | 1,600 | 1,485 |
| 2025-05-22 | 1,461 | 1,462 | 1,450 | 1,450 | 1,400 | 1,450 |
| 2025-05-21 | 1,465 | 1,465 | 1,448 | 1,461 | 3,400 | 1,461 |
| 2025-05-20 | 1,459 | 1,464 | 1,452 | 1,464 | 1,200 | 1,464 |
| 2025-05-19 | 1,458 | 1,461 | 1,458 | 1,459 | 700 | 1,459 |
| 2025-05-16 | 1,477 | 1,482 | 1,457 | 1,457 | 1,500 | 1,457 |
| 2025-05-15 | 1,520 | 1,520 | 1,460 | 1,477 | 5,400 | 1,477 |
| 2025-05-14 | 1,518 | 1,534 | 1,518 | 1,530 | 3,200 | 1,530 |
| 2025-05-13 | 1,500 | 1,543 | 1,500 | 1,516 | 2,000 | 1,516 |
| 2025-05-12 | 1,531 | 1,531 | 1,490 | 1,529 | 1,800 | 1,529 |
| 2025-05-09 | 1,485 | 1,530 | 1,480 | 1,530 | 5,700 | 1,530 |
| 2025-05-08 | 1,479 | 1,510 | 1,478 | 1,489 | 4,900 | 1,489 |
| 2025-05-07 | 1,460 | 1,485 | 1,460 | 1,479 | 1,400 | 1,479 |
| 2025-05-02 | 1,452 | 1,455 | 1,452 | 1,455 | 300 | 1,455 |
| 2025-05-01 | 1,493 | 1,493 | 1,452 | 1,452 | 1,800 | 1,452 |
| 2025-04-30 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 | 1,465 |
| 2025-04-28 | 1,448 | 1,491 | 1,448 | 1,465 | 2,700 | 1,465 |
| 2025-04-25 | 1,449 | 1,449 | 1,430 | 1,440 | 2,900 | 1,440 |
| 2025-04-24 | 1,440 | 1,442 | 1,438 | 1,440 | 1,800 | 1,440 |
| 2025-04-23 | 1,437 | 1,438 | 1,437 | 1,438 | 300 | 1,438 |
| 2025-04-22 | 1,436 | 1,436 | 1,436 | 1,436 | 300 | 1,436 |
| 2025-04-21 | 1,441 | 1,441 | 1,436 | 1,436 | 1,000 | 1,436 |
| 2025-04-18 | 1,451 | 1,451 | 1,439 | 1,441 | 5,600 | 1,441 |
| 2025-04-17 | 1,460 | 1,462 | 1,460 | 1,462 | 400 | 1,462 |
| 2025-04-16 | 1,472 | 1,472 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2025-04-15 | 1,463 | 1,480 | 1,463 | 1,475 | 700 | 1,475 |
| 2025-04-14 | 1,473 | 1,487 | 1,455 | 1,465 | 1,800 | 1,465 |
| 2025-04-11 | 1,448 | 1,480 | 1,422 | 1,480 | 8,000 | 1,480 |
| 2025-04-10 | 1,444 | 1,461 | 1,429 | 1,449 | 3,900 | 1,449 |
| 2025-04-09 | 1,427 | 1,434 | 1,410 | 1,426 | 21,500 | 1,426 |
| 2025-04-08 | 1,439 | 1,439 | 1,422 | 1,422 | 22,100 | 1,422 |
| 2025-04-07 | 1,451 | 1,451 | 1,422 | 1,423 | 4,400 | 1,423 |
| 2025-04-04 | 1,458 | 1,467 | 1,451 | 1,467 | 1,500 | 1,467 |
| 2025-04-03 | 1,474 | 1,474 | 1,451 | 1,470 | 6,500 | 1,470 |
| 2025-04-02 | 1,485 | 1,485 | 1,479 | 1,479 | 700 | 1,479 |
| 2025-04-01 | 1,494 | 1,494 | 1,480 | 1,480 | 700 | 1,480 |
| 2025-03-31 | 1,483 | 1,500 | 1,474 | 1,479 | 1,300 | 1,479 |
| 2025-03-28 | 1,482 | 1,490 | 1,471 | 1,484 | 17,300 | 1,484 |
| 2025-03-27 | 1,525 | 1,525 | 1,513 | 1,519 | 3,500 | 1,519 |
| 2025-03-26 | 1,519 | 1,525 | 1,519 | 1,525 | 2,700 | 1,525 |
| 2025-03-25 | 1,517 | 1,520 | 1,516 | 1,520 | 2,300 | 1,520 |
| 2025-03-24 | 1,519 | 1,520 | 1,481 | 1,511 | 2,600 | 1,511 |
| 2025-03-21 | 1,505 | 1,507 | 1,501 | 1,507 | 700 | 1,507 |
| 2025-03-19 | 1,505 | 1,505 | 1,501 | 1,505 | 700 | 1,505 |
| 2025-03-18 | 1,497 | 1,509 | 1,495 | 1,502 | 900 | 1,502 |
| 2025-03-17 | 1,498 | 1,510 | 1,497 | 1,497 | 4,900 | 1,497 |
| 2025-03-14 | 1,498 | 1,499 | 1,484 | 1,495 | 1,100 | 1,495 |
| 2025-03-13 | 1,485 | 1,498 | 1,485 | 1,498 | 1,300 | 1,498 |
| 2025-03-12 | 1,488 | 1,488 | 1,485 | 1,485 | 300 | 1,485 |
| 2025-03-11 | 1,495 | 1,495 | 1,489 | 1,489 | 1,100 | 1,489 |
| 2025-03-10 | 1,490 | 1,495 | 1,490 | 1,495 | 1,200 | 1,495 |
| 2025-03-07 | 1,481 | 1,495 | 1,481 | 1,495 | 1,400 | 1,495 |
| 2025-03-06 | 1,492 | 1,495 | 1,480 | 1,482 | 2,800 | 1,482 |
| 2025-03-05 | 1,487 | 1,500 | 1,487 | 1,500 | 1,100 | 1,500 |
| 2025-03-04 | 1,488 | 1,508 | 1,488 | 1,500 | 2,500 | 1,500 |
| 2025-03-03 | 1,478 | 1,490 | 1,475 | 1,487 | 1,600 | 1,487 |
| 2025-02-28 | 1,464 | 1,490 | 1,464 | 1,468 | 4,400 | 1,468 |
| 2025-02-27 | 1,470 | 1,485 | 1,470 | 1,476 | 3,700 | 1,476 |
| 2025-02-26 | 1,469 | 1,480 | 1,465 | 1,470 | 2,300 | 1,470 |
| 2025-02-25 | 1,467 | 1,478 | 1,467 | 1,477 | 1,700 | 1,477 |
| 2025-02-21 | 1,465 | 1,470 | 1,464 | 1,464 | 1,600 | 1,464 |
| 2025-02-20 | 1,467 | 1,475 | 1,462 | 1,464 | 2,700 | 1,464 |
| 2025-02-19 | 1,479 | 1,479 | 1,462 | 1,462 | 1,300 | 1,462 |
| 2025-02-18 | 1,466 | 1,467 | 1,463 | 1,467 | 2,800 | 1,467 |
| 2025-02-17 | 1,469 | 1,473 | 1,464 | 1,465 | 4,100 | 1,465 |
| 2025-02-14 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 1,478 |
| 2025-02-13 | 1,470 | 1,478 | 1,470 | 1,478 | 1,400 | 1,478 |
| 2025-02-12 | 1,467 | 1,470 | 1,465 | 1,470 | 600 | 1,470 |
| 2025-02-10 | 1,468 | 1,470 | 1,467 | 1,470 | 1,500 | 1,470 |
| 2025-02-07 | 1,466 | 1,470 | 1,464 | 1,467 | 2,100 | 1,467 |
| 2025-02-06 | 1,470 | 1,475 | 1,465 | 1,470 | 3,100 | 1,470 |
| 2025-02-05 | 1,470 | 1,478 | 1,469 | 1,471 | 2,700 | 1,471 |
| 2025-02-04 | 1,477 | 1,477 | 1,470 | 1,470 | 800 | 1,470 |
| 2025-02-03 | 1,465 | 1,478 | 1,452 | 1,478 | 8,800 | 1,478 |
| 2025-01-31 | 1,466 | 1,467 | 1,450 | 1,452 | 11,900 | 1,452 |
| 2025-01-30 | 1,482 | 1,490 | 1,422 | 1,422 | 34,700 | 1,422 |
| 2025-01-29 | 1,491 | 1,497 | 1,486 | 1,486 | 1,400 | 1,486 |
| 2025-01-28 | 1,486 | 1,502 | 1,486 | 1,491 | 1,500 | 1,491 |
| 2025-01-27 | 1,483 | 1,499 | 1,483 | 1,490 | 4,300 | 1,490 |
| 2025-01-24 | 1,483 | 1,497 | 1,483 | 1,484 | 3,200 | 1,484 |
| 2025-01-23 | 1,482 | 1,494 | 1,482 | 1,484 | 2,600 | 1,484 |
| 2025-01-22 | 1,478 | 1,496 | 1,478 | 1,494 | 2,100 | 1,494 |
| 2025-01-21 | 1,479 | 1,483 | 1,474 | 1,483 | 4,400 | 1,483 |
| 2025-01-20 | 1,481 | 1,490 | 1,481 | 1,481 | 2,500 | 1,481 |
| 2025-01-17 | 1,493 | 1,513 | 1,485 | 1,485 | 2,800 | 1,485 |
| 2025-01-16 | 1,495 | 1,518 | 1,495 | 1,495 | 1,100 | 1,495 |
| 2025-01-15 | 1,501 | 1,501 | 1,499 | 1,499 | 1,100 | 1,499 |
| 2025-01-14 | 1,498 | 1,526 | 1,498 | 1,504 | 3,600 | 1,504 |
| 2025-01-10 | 1,508 | 1,508 | 1,502 | 1,502 | 800 | 1,502 |
| 2025-01-09 | 1,509 | 1,509 | 1,508 | 1,508 | 500 | 1,508 |
| 2025-01-08 | 1,506 | 1,515 | 1,506 | 1,515 | 500 | 1,515 |
| 2025-01-07 | 1,532 | 1,532 | 1,504 | 1,522 | 800 | 1,522 |
| 2025-01-06 | 1,520 | 1,538 | 1,503 | 1,519 | 1,000 | 1,519 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株