4547 キッセイ薬品工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 4,670 | 4,670 | 4,590 | 4,650 | 53,700 | 4,650 |
| 2025-12-29 | 4,610 | 4,610 | 4,565 | 4,600 | 46,900 | 4,600 |
| 2025-12-26 | 4,610 | 4,630 | 4,580 | 4,610 | 41,000 | 4,610 |
| 2025-12-25 | 4,675 | 4,675 | 4,610 | 4,645 | 46,700 | 4,645 |
| 2025-12-24 | 4,635 | 4,655 | 4,605 | 4,635 | 46,000 | 4,635 |
| 2025-12-23 | 4,580 | 4,635 | 4,570 | 4,635 | 39,400 | 4,635 |
| 2025-12-22 | 4,605 | 4,605 | 4,515 | 4,565 | 45,900 | 4,565 |
| 2025-12-19 | 4,630 | 4,650 | 4,610 | 4,610 | 41,600 | 4,610 |
| 2025-12-18 | 4,650 | 4,675 | 4,635 | 4,655 | 51,500 | 4,655 |
| 2025-12-17 | 4,640 | 4,650 | 4,575 | 4,640 | 49,500 | 4,640 |
| 2025-12-16 | 4,590 | 4,635 | 4,570 | 4,615 | 65,900 | 4,615 |
| 2025-12-15 | 4,605 | 4,635 | 4,520 | 4,595 | 83,000 | 4,595 |
| 2025-12-12 | 4,650 | 4,670 | 4,565 | 4,580 | 56,800 | 4,580 |
| 2025-12-11 | 4,660 | 4,660 | 4,550 | 4,585 | 46,300 | 4,585 |
| 2025-12-10 | 4,580 | 4,660 | 4,570 | 4,630 | 38,200 | 4,630 |
| 2025-12-09 | 4,585 | 4,610 | 4,535 | 4,585 | 47,700 | 4,585 |
| 2025-12-08 | 4,535 | 4,605 | 4,530 | 4,575 | 45,200 | 4,575 |
| 2025-12-05 | 4,510 | 4,530 | 4,415 | 4,490 | 67,700 | 4,490 |
| 2025-12-04 | 4,550 | 4,585 | 4,530 | 4,565 | 48,700 | 4,565 |
| 2025-12-03 | 4,575 | 4,605 | 4,550 | 4,550 | 74,000 | 4,550 |
| 2025-12-02 | 4,630 | 4,660 | 4,540 | 4,630 | 65,000 | 4,630 |
| 2025-12-01 | 4,685 | 4,725 | 4,630 | 4,645 | 81,200 | 4,645 |
| 2025-11-28 | 4,660 | 4,780 | 4,635 | 4,695 | 89,300 | 4,695 |
| 2025-11-27 | 4,610 | 4,655 | 4,600 | 4,655 | 67,100 | 4,655 |
| 2025-11-26 | 4,580 | 4,610 | 4,560 | 4,600 | 105,900 | 4,600 |
| 2025-11-25 | 4,510 | 4,585 | 4,490 | 4,580 | 112,000 | 4,580 |
| 2025-11-21 | 4,370 | 4,550 | 4,370 | 4,550 | 147,700 | 4,550 |
| 2025-11-20 | 4,325 | 4,365 | 4,290 | 4,345 | 90,000 | 4,345 |
| 2025-11-19 | 4,230 | 4,275 | 4,220 | 4,260 | 81,500 | 4,260 |
| 2025-11-18 | 4,145 | 4,230 | 4,145 | 4,215 | 63,400 | 4,215 |
| 2025-11-17 | 4,140 | 4,200 | 4,140 | 4,180 | 78,900 | 4,180 |
| 2025-11-14 | 4,135 | 4,170 | 4,105 | 4,140 | 50,900 | 4,140 |
| 2025-11-13 | 4,130 | 4,160 | 4,110 | 4,135 | 63,700 | 4,135 |
| 2025-11-12 | 4,140 | 4,180 | 4,110 | 4,130 | 74,500 | 4,130 |
| 2025-11-11 | 4,090 | 4,105 | 4,010 | 4,090 | 46,800 | 4,090 |
| 2025-11-10 | 4,020 | 4,145 | 4,010 | 4,095 | 103,900 | 4,095 |
| 2025-11-07 | 4,005 | 4,020 | 3,975 | 4,020 | 61,600 | 4,020 |
| 2025-11-06 | 3,975 | 4,075 | 3,960 | 4,015 | 141,000 | 4,015 |
| 2025-11-05 | 3,860 | 4,075 | 3,835 | 4,010 | 162,300 | 4,010 |
| 2025-11-04 | 3,980 | 4,040 | 3,955 | 4,000 | 84,500 | 4,000 |
| 2025-10-31 | 3,975 | 4,030 | 3,970 | 4,025 | 67,900 | 4,025 |
| 2025-10-30 | 4,010 | 4,010 | 3,950 | 3,990 | 90,200 | 3,990 |
| 2025-10-29 | 4,080 | 4,095 | 3,970 | 3,970 | 66,400 | 3,970 |
| 2025-10-28 | 4,190 | 4,190 | 4,100 | 4,100 | 39,600 | 4,100 |
| 2025-10-27 | 4,140 | 4,195 | 4,140 | 4,195 | 38,800 | 4,195 |
| 2025-10-24 | 4,200 | 4,215 | 4,135 | 4,140 | 53,700 | 4,140 |
| 2025-10-23 | 4,175 | 4,220 | 4,150 | 4,190 | 42,700 | 4,190 |
| 2025-10-22 | 4,140 | 4,180 | 4,140 | 4,155 | 52,900 | 4,155 |
| 2025-10-21 | 4,165 | 4,175 | 4,140 | 4,140 | 45,300 | 4,140 |
| 2025-10-20 | 4,175 | 4,185 | 4,140 | 4,170 | 36,800 | 4,170 |
| 2025-10-17 | 4,170 | 4,190 | 4,135 | 4,145 | 40,000 | 4,145 |
| 2025-10-16 | 4,170 | 4,170 | 4,100 | 4,170 | 43,100 | 4,170 |
| 2025-10-15 | 4,125 | 4,150 | 4,120 | 4,130 | 56,400 | 4,130 |
| 2025-10-14 | 4,130 | 4,165 | 4,085 | 4,105 | 58,700 | 4,105 |
| 2025-10-10 | 4,245 | 4,285 | 4,200 | 4,200 | 55,200 | 4,200 |
| 2025-10-09 | 4,255 | 4,290 | 4,255 | 4,285 | 40,600 | 4,285 |
| 2025-10-08 | 4,290 | 4,345 | 4,265 | 4,265 | 58,900 | 4,265 |
| 2025-10-07 | 4,260 | 4,285 | 4,255 | 4,265 | 49,900 | 4,265 |
| 2025-10-06 | 4,280 | 4,310 | 4,245 | 4,260 | 76,400 | 4,260 |
| 2025-10-03 | 4,220 | 4,255 | 4,175 | 4,230 | 54,300 | 4,230 |
| 2025-10-02 | 4,255 | 4,260 | 4,150 | 4,220 | 81,400 | 4,220 |
| 2025-10-01 | 4,285 | 4,285 | 4,210 | 4,255 | 85,600 | 4,255 |
| 2025-09-30 | 4,310 | 4,350 | 4,255 | 4,300 | 58,500 | 4,300 |
| 2025-09-29 | 4,425 | 4,430 | 4,365 | 4,380 | 59,700 | 4,380 |
| 2025-09-26 | 4,420 | 4,460 | 4,420 | 4,445 | 75,000 | 4,445 |
| 2025-09-25 | 4,470 | 4,475 | 4,425 | 4,450 | 50,700 | 4,450 |
| 2025-09-24 | 4,490 | 4,515 | 4,420 | 4,420 | 66,300 | 4,420 |
| 2025-09-22 | 4,445 | 4,480 | 4,410 | 4,460 | 51,600 | 4,460 |
| 2025-09-19 | 4,405 | 4,450 | 4,380 | 4,445 | 169,100 | 4,445 |
| 2025-09-18 | 4,400 | 4,410 | 4,355 | 4,405 | 70,500 | 4,405 |
| 2025-09-17 | 4,420 | 4,425 | 4,360 | 4,395 | 57,400 | 4,395 |
| 2025-09-16 | 4,470 | 4,490 | 4,435 | 4,475 | 70,600 | 4,475 |
| 2025-09-12 | 4,490 | 4,525 | 4,470 | 4,470 | 67,200 | 4,470 |
| 2025-09-11 | 4,535 | 4,560 | 4,500 | 4,525 | 40,200 | 4,525 |
| 2025-09-10 | 4,530 | 4,570 | 4,500 | 4,550 | 46,200 | 4,550 |
| 2025-09-09 | 4,550 | 4,555 | 4,500 | 4,530 | 80,200 | 4,530 |
| 2025-09-08 | 4,565 | 4,565 | 4,515 | 4,540 | 41,900 | 4,540 |
| 2025-09-05 | 4,510 | 4,555 | 4,470 | 4,545 | 60,600 | 4,545 |
| 2025-09-04 | 4,550 | 4,550 | 4,480 | 4,480 | 93,200 | 4,480 |
| 2025-09-03 | 4,410 | 4,495 | 4,410 | 4,495 | 80,200 | 4,495 |
| 2025-09-02 | 4,345 | 4,430 | 4,345 | 4,380 | 72,900 | 4,380 |
| 2025-09-01 | 4,330 | 4,360 | 4,305 | 4,325 | 38,800 | 4,325 |
| 2025-08-29 | 4,270 | 4,335 | 4,265 | 4,325 | 74,100 | 4,325 |
| 2025-08-28 | 4,300 | 4,320 | 4,265 | 4,295 | 44,300 | 4,295 |
| 2025-08-27 | 4,295 | 4,315 | 4,260 | 4,310 | 72,700 | 4,310 |
| 2025-08-26 | 4,285 | 4,330 | 4,270 | 4,295 | 79,200 | 4,295 |
| 2025-08-25 | 4,300 | 4,310 | 4,265 | 4,265 | 51,100 | 4,265 |
| 2025-08-22 | 4,305 | 4,330 | 4,280 | 4,330 | 81,000 | 4,330 |
| 2025-08-21 | 4,320 | 4,320 | 4,260 | 4,290 | 59,000 | 4,290 |
| 2025-08-20 | 4,345 | 4,365 | 4,290 | 4,320 | 55,000 | 4,320 |
| 2025-08-19 | 4,340 | 4,345 | 4,310 | 4,345 | 38,600 | 4,345 |
| 2025-08-18 | 4,290 | 4,335 | 4,285 | 4,320 | 55,100 | 4,320 |
| 2025-08-15 | 4,315 | 4,335 | 4,265 | 4,290 | 56,400 | 4,290 |
| 2025-08-14 | 4,330 | 4,330 | 4,260 | 4,305 | 65,700 | 4,305 |
| 2025-08-13 | 4,345 | 4,375 | 4,300 | 4,335 | 48,300 | 4,335 |
| 2025-08-12 | 4,395 | 4,395 | 4,315 | 4,350 | 89,600 | 4,350 |
| 2025-08-08 | 4,505 | 4,515 | 4,330 | 4,360 | 121,900 | 4,360 |
| 2025-08-07 | 4,455 | 4,590 | 4,455 | 4,525 | 65,300 | 4,525 |
| 2025-08-06 | 4,440 | 4,505 | 4,440 | 4,500 | 52,000 | 4,500 |
| 2025-08-05 | 4,420 | 4,475 | 4,375 | 4,450 | 60,500 | 4,450 |
| 2025-08-04 | 4,390 | 4,460 | 4,345 | 4,445 | 78,700 | 4,445 |
| 2025-08-01 | 4,450 | 4,475 | 4,390 | 4,405 | 121,900 | 4,405 |
| 2025-07-31 | 4,315 | 4,500 | 4,315 | 4,465 | 272,400 | 4,465 |
| 2025-07-30 | 4,070 | 4,305 | 4,060 | 4,245 | 300,600 | 4,245 |
| 2025-07-29 | 4,235 | 4,340 | 4,210 | 4,305 | 149,700 | 4,305 |
| 2025-07-28 | 4,310 | 4,340 | 4,275 | 4,275 | 77,600 | 4,275 |
| 2025-07-25 | 4,270 | 4,375 | 4,225 | 4,330 | 121,400 | 4,330 |
| 2025-07-24 | 4,225 | 4,260 | 4,185 | 4,230 | 83,800 | 4,230 |
| 2025-07-23 | 4,145 | 4,240 | 4,090 | 4,170 | 153,100 | 4,170 |
| 2025-07-22 | 4,160 | 4,250 | 4,135 | 4,135 | 65,300 | 4,135 |
| 2025-07-18 | 4,245 | 4,245 | 4,200 | 4,220 | 52,300 | 4,220 |
| 2025-07-17 | 4,190 | 4,270 | 4,190 | 4,255 | 81,600 | 4,255 |
| 2025-07-16 | 4,135 | 4,195 | 4,135 | 4,185 | 84,800 | 4,185 |
| 2025-07-15 | 4,130 | 4,145 | 4,095 | 4,125 | 52,100 | 4,125 |
| 2025-07-14 | 4,090 | 4,125 | 4,070 | 4,115 | 58,200 | 4,115 |
| 2025-07-11 | 4,045 | 4,110 | 4,045 | 4,080 | 61,200 | 4,080 |
| 2025-07-10 | 4,010 | 4,025 | 3,970 | 4,025 | 65,200 | 4,025 |
| 2025-07-09 | 3,975 | 4,050 | 3,975 | 4,010 | 69,000 | 4,010 |
| 2025-07-08 | 3,990 | 3,995 | 3,940 | 3,965 | 54,300 | 3,965 |
| 2025-07-07 | 4,000 | 4,015 | 3,980 | 3,985 | 33,800 | 3,985 |
| 2025-07-04 | 3,985 | 4,025 | 3,985 | 3,990 | 52,800 | 3,990 |
| 2025-07-03 | 4,020 | 4,025 | 3,920 | 3,985 | 62,200 | 3,985 |
| 2025-07-02 | 4,045 | 4,065 | 4,015 | 4,040 | 91,500 | 4,040 |
| 2025-07-01 | 4,020 | 4,080 | 4,005 | 4,010 | 97,700 | 4,010 |
| 2025-06-30 | 4,015 | 4,045 | 4,005 | 4,035 | 86,400 | 4,035 |
| 2025-06-27 | 4,030 | 4,035 | 3,995 | 4,030 | 81,300 | 4,030 |
| 2025-06-26 | 4,050 | 4,050 | 3,990 | 4,020 | 74,400 | 4,020 |
| 2025-06-25 | 4,105 | 4,115 | 4,045 | 4,045 | 58,000 | 4,045 |
| 2025-06-24 | 4,100 | 4,105 | 4,060 | 4,095 | 68,600 | 4,095 |
| 2025-06-23 | 4,060 | 4,110 | 4,030 | 4,080 | 70,500 | 4,080 |
| 2025-06-20 | 4,130 | 4,150 | 4,075 | 4,110 | 144,300 | 4,110 |
| 2025-06-19 | 4,140 | 4,145 | 4,090 | 4,130 | 62,500 | 4,130 |
| 2025-06-18 | 4,115 | 4,145 | 4,110 | 4,140 | 34,800 | 4,140 |
| 2025-06-17 | 4,150 | 4,190 | 4,120 | 4,145 | 53,000 | 4,145 |
| 2025-06-16 | 4,235 | 4,235 | 4,145 | 4,200 | 58,800 | 4,200 |
| 2025-06-13 | 4,200 | 4,270 | 4,165 | 4,180 | 117,100 | 4,180 |
| 2025-06-12 | 4,170 | 4,215 | 4,135 | 4,200 | 69,900 | 4,200 |
| 2025-06-11 | 4,190 | 4,245 | 4,185 | 4,200 | 77,900 | 4,200 |
| 2025-06-10 | 4,185 | 4,205 | 4,170 | 4,190 | 47,100 | 4,190 |
| 2025-06-09 | 4,205 | 4,250 | 4,195 | 4,215 | 78,500 | 4,215 |
| 2025-06-06 | 4,255 | 4,255 | 4,145 | 4,170 | 59,300 | 4,170 |
| 2025-06-05 | 4,235 | 4,235 | 4,175 | 4,200 | 44,300 | 4,200 |
| 2025-06-04 | 4,190 | 4,290 | 4,180 | 4,235 | 67,500 | 4,235 |
| 2025-06-03 | 4,230 | 4,260 | 4,185 | 4,230 | 110,100 | 4,230 |
| 2025-06-02 | 4,250 | 4,285 | 4,190 | 4,225 | 169,600 | 4,225 |
| 2025-05-30 | 4,050 | 4,300 | 4,050 | 4,290 | 296,000 | 4,290 |
| 2025-05-29 | 3,915 | 3,985 | 3,900 | 3,960 | 73,000 | 3,960 |
| 2025-05-28 | 3,940 | 3,985 | 3,900 | 3,915 | 79,400 | 3,915 |
| 2025-05-27 | 3,875 | 3,915 | 3,875 | 3,890 | 41,200 | 3,890 |
| 2025-05-26 | 3,900 | 3,960 | 3,890 | 3,890 | 63,200 | 3,890 |
| 2025-05-23 | 3,865 | 3,890 | 3,840 | 3,855 | 69,200 | 3,855 |
| 2025-05-22 | 3,850 | 3,885 | 3,840 | 3,865 | 55,800 | 3,865 |
| 2025-05-21 | 3,885 | 3,920 | 3,850 | 3,890 | 62,200 | 3,890 |
| 2025-05-20 | 3,930 | 3,935 | 3,870 | 3,885 | 65,400 | 3,885 |
| 2025-05-19 | 3,835 | 3,915 | 3,815 | 3,895 | 97,500 | 3,895 |
| 2025-05-16 | 3,820 | 3,860 | 3,770 | 3,805 | 93,400 | 3,805 |
| 2025-05-15 | 3,780 | 3,820 | 3,760 | 3,785 | 69,900 | 3,785 |
| 2025-05-14 | 3,905 | 3,960 | 3,750 | 3,780 | 114,400 | 3,780 |
| 2025-05-13 | 4,040 | 4,045 | 3,920 | 3,940 | 154,300 | 3,940 |
| 2025-05-12 | 4,110 | 4,135 | 3,925 | 4,025 | 161,100 | 4,025 |
| 2025-05-09 | 3,940 | 4,215 | 3,930 | 4,155 | 227,500 | 4,155 |
| 2025-05-08 | 4,200 | 4,200 | 3,880 | 3,975 | 659,300 | 3,975 |
| 2025-05-07 | 3,795 | 3,835 | 3,750 | 3,810 | 115,200 | 3,810 |
| 2025-05-02 | 3,795 | 3,830 | 3,775 | 3,795 | 75,200 | 3,795 |
| 2025-05-01 | 3,770 | 3,795 | 3,750 | 3,795 | 61,300 | 3,795 |
| 2025-04-30 | 3,750 | 3,755 | 3,705 | 3,745 | 76,800 | 3,745 |
| 2025-04-28 | 3,715 | 3,745 | 3,690 | 3,700 | 66,500 | 3,700 |
| 2025-04-25 | 3,780 | 3,795 | 3,720 | 3,725 | 38,900 | 3,725 |
| 2025-04-24 | 3,850 | 3,895 | 3,775 | 3,775 | 67,700 | 3,775 |
| 2025-04-23 | 3,850 | 3,860 | 3,815 | 3,845 | 58,200 | 3,845 |
| 2025-04-22 | 3,790 | 3,890 | 3,785 | 3,835 | 77,000 | 3,835 |
| 2025-04-21 | 3,730 | 3,795 | 3,715 | 3,780 | 58,800 | 3,780 |
| 2025-04-18 | 3,650 | 3,740 | 3,615 | 3,710 | 73,000 | 3,710 |
| 2025-04-17 | 3,580 | 3,600 | 3,560 | 3,595 | 47,600 | 3,595 |
| 2025-04-16 | 3,635 | 3,645 | 3,560 | 3,580 | 71,700 | 3,580 |
| 2025-04-15 | 3,650 | 3,670 | 3,630 | 3,635 | 38,900 | 3,635 |
| 2025-04-14 | 3,600 | 3,675 | 3,590 | 3,635 | 68,900 | 3,635 |
| 2025-04-11 | 3,540 | 3,550 | 3,480 | 3,540 | 86,000 | 3,540 |
| 2025-04-10 | 3,660 | 3,695 | 3,630 | 3,675 | 130,400 | 3,675 |
| 2025-04-09 | 3,595 | 3,680 | 3,560 | 3,590 | 107,600 | 3,590 |
| 2025-04-08 | 3,690 | 3,690 | 3,575 | 3,650 | 118,800 | 3,650 |
| 2025-04-07 | 3,505 | 3,715 | 3,505 | 3,620 | 194,300 | 3,620 |
| 2025-04-04 | 3,835 | 3,835 | 3,705 | 3,715 | 156,200 | 3,715 |
| 2025-04-03 | 3,645 | 3,800 | 3,630 | 3,765 | 101,300 | 3,765 |
| 2025-04-02 | 3,805 | 3,810 | 3,740 | 3,770 | 66,600 | 3,770 |
| 2025-04-01 | 3,865 | 3,865 | 3,805 | 3,815 | 63,300 | 3,815 |
| 2025-03-31 | 3,845 | 3,880 | 3,755 | 3,845 | 99,000 | 3,845 |
| 2025-03-28 | 3,930 | 3,940 | 3,875 | 3,890 | 88,900 | 3,890 |
| 2025-03-27 | 3,880 | 3,940 | 3,875 | 3,935 | 125,900 | 3,935 |
| 2025-03-26 | 3,865 | 3,910 | 3,855 | 3,905 | 78,300 | 3,905 |
| 2025-03-25 | 3,865 | 3,890 | 3,805 | 3,880 | 61,600 | 3,880 |
| 2025-03-24 | 3,840 | 3,880 | 3,825 | 3,865 | 53,200 | 3,865 |
| 2025-03-21 | 3,800 | 3,840 | 3,800 | 3,825 | 55,200 | 3,825 |
| 2025-03-19 | 3,755 | 3,860 | 3,755 | 3,845 | 83,700 | 3,845 |
| 2025-03-18 | 3,825 | 3,870 | 3,800 | 3,825 | 76,800 | 3,825 |
| 2025-03-17 | 3,750 | 3,815 | 3,695 | 3,815 | 60,200 | 3,815 |
| 2025-03-14 | 3,730 | 3,785 | 3,730 | 3,765 | 58,100 | 3,765 |
| 2025-03-13 | 3,710 | 3,800 | 3,705 | 3,765 | 69,300 | 3,765 |
| 2025-03-12 | 3,555 | 3,715 | 3,555 | 3,700 | 76,600 | 3,700 |
| 2025-03-11 | 3,640 | 3,660 | 3,565 | 3,620 | 93,600 | 3,620 |
| 2025-03-10 | 3,680 | 3,685 | 3,620 | 3,665 | 53,100 | 3,665 |
| 2025-03-07 | 3,685 | 3,700 | 3,650 | 3,670 | 45,700 | 3,670 |
| 2025-03-06 | 3,710 | 3,765 | 3,695 | 3,720 | 70,100 | 3,720 |
| 2025-03-05 | 3,710 | 3,750 | 3,670 | 3,700 | 65,300 | 3,700 |
| 2025-03-04 | 3,700 | 3,730 | 3,650 | 3,655 | 52,300 | 3,655 |
| 2025-03-03 | 3,735 | 3,745 | 3,690 | 3,690 | 47,500 | 3,690 |
| 2025-02-28 | 3,670 | 3,715 | 3,630 | 3,680 | 108,000 | 3,680 |
| 2025-02-27 | 3,650 | 3,675 | 3,625 | 3,665 | 64,500 | 3,665 |
| 2025-02-26 | 3,595 | 3,660 | 3,570 | 3,620 | 47,200 | 3,620 |
| 2025-02-25 | 3,570 | 3,650 | 3,545 | 3,635 | 82,900 | 3,635 |
| 2025-02-21 | 3,640 | 3,640 | 3,515 | 3,590 | 60,500 | 3,590 |
| 2025-02-20 | 3,595 | 3,700 | 3,595 | 3,630 | 77,900 | 3,630 |
| 2025-02-19 | 3,605 | 3,630 | 3,595 | 3,600 | 31,400 | 3,600 |
| 2025-02-18 | 3,625 | 3,665 | 3,620 | 3,655 | 22,000 | 3,655 |
| 2025-02-17 | 3,660 | 3,680 | 3,620 | 3,630 | 22,600 | 3,630 |
| 2025-02-14 | 3,660 | 3,685 | 3,640 | 3,655 | 29,600 | 3,655 |
| 2025-02-13 | 3,620 | 3,720 | 3,600 | 3,685 | 59,700 | 3,685 |
| 2025-02-12 | 3,665 | 3,670 | 3,560 | 3,575 | 54,200 | 3,575 |
| 2025-02-10 | 3,705 | 3,705 | 3,650 | 3,655 | 55,300 | 3,655 |
| 2025-02-07 | 3,715 | 3,735 | 3,695 | 3,710 | 57,600 | 3,710 |
| 2025-02-06 | 3,715 | 3,745 | 3,705 | 3,720 | 74,200 | 3,720 |
| 2025-02-05 | 3,750 | 3,800 | 3,665 | 3,705 | 133,800 | 3,705 |
| 2025-02-04 | 3,835 | 3,845 | 3,675 | 3,750 | 292,100 | 3,750 |
| 2025-02-03 | 3,950 | 3,980 | 3,930 | 3,975 | 111,200 | 3,975 |
| 2025-01-31 | 3,975 | 4,005 | 3,960 | 3,960 | 59,700 | 3,960 |
| 2025-01-30 | 3,960 | 3,995 | 3,960 | 3,975 | 102,000 | 3,975 |
| 2025-01-29 | 3,980 | 4,015 | 3,960 | 3,965 | 84,400 | 3,965 |
| 2025-01-28 | 4,020 | 4,075 | 3,975 | 4,010 | 76,600 | 4,010 |
| 2025-01-27 | 3,925 | 4,040 | 3,855 | 4,005 | 155,100 | 4,005 |
| 2025-01-24 | 3,885 | 3,915 | 3,840 | 3,895 | 71,200 | 3,895 |
| 2025-01-23 | 3,815 | 3,875 | 3,800 | 3,865 | 93,100 | 3,865 |
| 2025-01-22 | 3,885 | 3,890 | 3,850 | 3,855 | 59,200 | 3,855 |
| 2025-01-21 | 3,855 | 3,890 | 3,840 | 3,855 | 55,200 | 3,855 |
| 2025-01-20 | 3,900 | 3,925 | 3,835 | 3,845 | 64,000 | 3,845 |
| 2025-01-17 | 3,845 | 3,955 | 3,840 | 3,860 | 125,100 | 3,860 |
| 2025-01-16 | 3,900 | 3,975 | 3,840 | 3,840 | 136,200 | 3,840 |
| 2025-01-15 | 4,025 | 4,075 | 3,880 | 3,880 | 253,500 | 3,880 |
| 2025-01-14 | 4,060 | 4,110 | 4,005 | 4,095 | 109,000 | 4,095 |
| 2025-01-10 | 4,050 | 4,140 | 4,035 | 4,095 | 113,000 | 4,095 |
| 2025-01-09 | 4,110 | 4,230 | 4,090 | 4,110 | 148,800 | 4,110 |
| 2025-01-08 | 4,150 | 4,175 | 4,100 | 4,140 | 139,000 | 4,140 |
| 2025-01-07 | 4,200 | 4,270 | 4,175 | 4,175 | 127,900 | 4,175 |
| 2025-01-06 | 4,180 | 4,225 | 4,140 | 4,175 | 242,800 | 4,175 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株