4553 東和薬品(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 | 3,415 | 3,520 | 3,405 | 3,515 | 139,600 | 3,515 |
| 2025-12-09 | 3,435 | 3,450 | 3,410 | 3,415 | 136,700 | 3,415 |
| 2025-12-08 | 3,385 | 3,450 | 3,365 | 3,390 | 179,200 | 3,390 |
| 2025-12-05 | 3,270 | 3,390 | 3,265 | 3,340 | 251,600 | 3,340 |
| 2025-12-04 | 3,185 | 3,445 | 3,180 | 3,255 | 367,600 | 3,255 |
| 2025-12-03 | 3,220 | 3,225 | 3,180 | 3,185 | 161,500 | 3,185 |
| 2025-12-02 | 3,195 | 3,235 | 3,160 | 3,225 | 106,300 | 3,225 |
| 2025-12-01 | 3,265 | 3,265 | 3,200 | 3,210 | 86,500 | 3,210 |
| 2025-11-28 | 3,175 | 3,270 | 3,165 | 3,265 | 146,700 | 3,265 |
| 2025-11-27 | 3,155 | 3,190 | 3,150 | 3,170 | 108,300 | 3,170 |
| 2025-11-26 | 3,130 | 3,185 | 3,120 | 3,165 | 141,000 | 3,165 |
| 2025-11-25 | 3,140 | 3,180 | 3,100 | 3,100 | 136,100 | 3,100 |
| 2025-11-21 | 3,060 | 3,140 | 3,050 | 3,135 | 207,400 | 3,135 |
| 2025-11-20 | 3,000 | 3,025 | 2,997 | 3,000 | 89,500 | 3,000 |
| 2025-11-19 | 2,957 | 3,020 | 2,950 | 2,989 | 133,300 | 2,989 |
| 2025-11-18 | 2,952 | 2,990 | 2,948 | 2,962 | 159,200 | 2,962 |
| 2025-11-17 | 2,955 | 2,978 | 2,938 | 2,951 | 160,000 | 2,951 |
| 2025-11-14 | 2,949 | 2,996 | 2,943 | 2,972 | 141,300 | 2,972 |
| 2025-11-13 | 2,840 | 2,960 | 2,840 | 2,952 | 152,500 | 2,952 |
| 2025-11-12 | 2,924 | 2,964 | 2,903 | 2,939 | 208,300 | 2,939 |
| 2025-11-11 | 2,942 | 2,950 | 2,806 | 2,876 | 341,500 | 2,876 |
| 2025-11-10 | 2,787 | 2,803 | 2,764 | 2,796 | 166,300 | 2,796 |
| 2025-11-07 | 2,804 | 2,821 | 2,781 | 2,787 | 57,300 | 2,787 |
| 2025-11-06 | 2,801 | 2,827 | 2,801 | 2,804 | 57,300 | 2,804 |
| 2025-11-05 | 2,816 | 2,833 | 2,780 | 2,809 | 75,400 | 2,809 |
| 2025-11-04 | 2,784 | 2,852 | 2,784 | 2,820 | 148,500 | 2,820 |
| 2025-10-31 | 2,785 | 2,834 | 2,775 | 2,834 | 89,900 | 2,834 |
| 2025-10-30 | 2,780 | 2,803 | 2,780 | 2,785 | 67,600 | 2,785 |
| 2025-10-29 | 2,844 | 2,846 | 2,781 | 2,783 | 101,800 | 2,783 |
| 2025-10-28 | 2,928 | 2,930 | 2,853 | 2,853 | 84,900 | 2,853 |
| 2025-10-27 | 2,890 | 2,935 | 2,888 | 2,927 | 77,900 | 2,927 |
| 2025-10-24 | 2,897 | 2,901 | 2,879 | 2,888 | 69,500 | 2,888 |
| 2025-10-23 | 2,876 | 2,911 | 2,873 | 2,894 | 88,000 | 2,894 |
| 2025-10-22 | 2,853 | 2,887 | 2,851 | 2,876 | 117,000 | 2,876 |
| 2025-10-21 | 2,851 | 2,864 | 2,845 | 2,851 | 87,100 | 2,851 |
| 2025-10-20 | 2,843 | 2,869 | 2,840 | 2,851 | 100,800 | 2,851 |
| 2025-10-17 | 2,830 | 2,839 | 2,820 | 2,837 | 72,000 | 2,837 |
| 2025-10-16 | 2,841 | 2,865 | 2,832 | 2,843 | 108,300 | 2,843 |
| 2025-10-15 | 2,852 | 2,871 | 2,837 | 2,847 | 70,500 | 2,847 |
| 2025-10-14 | 2,884 | 2,886 | 2,823 | 2,837 | 140,000 | 2,837 |
| 2025-10-10 | 2,930 | 2,951 | 2,915 | 2,923 | 101,400 | 2,923 |
| 2025-10-09 | 2,936 | 2,975 | 2,935 | 2,974 | 93,700 | 2,974 |
| 2025-10-08 | 2,978 | 2,996 | 2,944 | 2,944 | 97,800 | 2,944 |
| 2025-10-07 | 2,970 | 2,984 | 2,964 | 2,977 | 93,800 | 2,977 |
| 2025-10-06 | 2,980 | 2,980 | 2,936 | 2,967 | 94,000 | 2,967 |
| 2025-10-03 | 2,911 | 2,954 | 2,910 | 2,930 | 81,500 | 2,930 |
| 2025-10-02 | 2,951 | 2,970 | 2,917 | 2,917 | 92,900 | 2,917 |
| 2025-10-01 | 2,964 | 2,972 | 2,916 | 2,920 | 113,100 | 2,920 |
| 2025-09-30 | 2,941 | 2,954 | 2,912 | 2,952 | 89,000 | 2,952 |
| 2025-09-29 | 2,985 | 2,985 | 2,935 | 2,937 | 69,900 | 2,937 |
| 2025-09-26 | 2,985 | 3,010 | 2,972 | 3,000 | 113,600 | 3,000 |
| 2025-09-25 | 3,005 | 3,005 | 2,963 | 2,985 | 101,000 | 2,985 |
| 2025-09-24 | 2,970 | 2,990 | 2,961 | 2,990 | 66,900 | 2,990 |
| 2025-09-22 | 2,963 | 2,991 | 2,953 | 2,971 | 64,000 | 2,971 |
| 2025-09-19 | 2,976 | 3,030 | 2,961 | 2,974 | 154,800 | 2,974 |
| 2025-09-18 | 2,968 | 3,010 | 2,942 | 2,991 | 174,100 | 2,991 |
| 2025-09-17 | 2,957 | 2,957 | 2,920 | 2,920 | 109,200 | 2,920 |
| 2025-09-16 | 2,960 | 2,991 | 2,957 | 2,972 | 120,500 | 2,972 |
| 2025-09-12 | 2,978 | 2,984 | 2,956 | 2,967 | 132,000 | 2,967 |
| 2025-09-11 | 2,957 | 2,985 | 2,932 | 2,968 | 200,500 | 2,968 |
| 2025-09-10 | 3,025 | 3,025 | 2,953 | 2,985 | 210,800 | 2,985 |
| 2025-09-09 | 3,050 | 3,080 | 3,035 | 3,035 | 174,400 | 3,035 |
| 2025-09-08 | 3,025 | 3,060 | 3,010 | 3,050 | 76,900 | 3,050 |
| 2025-09-05 | 3,005 | 3,030 | 2,971 | 3,030 | 88,300 | 3,030 |
| 2025-09-04 | 2,971 | 2,990 | 2,953 | 2,975 | 73,000 | 2,975 |
| 2025-09-03 | 2,998 | 3,020 | 2,957 | 2,962 | 119,900 | 2,962 |
| 2025-09-02 | 2,949 | 2,994 | 2,917 | 2,987 | 149,500 | 2,987 |
| 2025-09-01 | 2,900 | 2,940 | 2,897 | 2,940 | 97,800 | 2,940 |
| 2025-08-29 | 2,955 | 2,955 | 2,898 | 2,900 | 231,900 | 2,900 |
| 2025-08-28 | 3,000 | 3,000 | 2,973 | 2,975 | 106,500 | 2,975 |
| 2025-08-27 | 3,125 | 3,125 | 3,000 | 3,000 | 192,800 | 3,000 |
| 2025-08-26 | 3,100 | 3,155 | 3,090 | 3,115 | 241,900 | 3,115 |
| 2025-08-25 | 3,030 | 3,090 | 3,025 | 3,070 | 136,000 | 3,070 |
| 2025-08-22 | 3,000 | 3,050 | 2,999 | 3,040 | 131,700 | 3,040 |
| 2025-08-21 | 2,995 | 3,000 | 2,935 | 2,974 | 114,600 | 2,974 |
| 2025-08-20 | 2,986 | 3,015 | 2,985 | 3,000 | 117,700 | 3,000 |
| 2025-08-19 | 3,045 | 3,045 | 3,000 | 3,000 | 86,300 | 3,000 |
| 2025-08-18 | 3,020 | 3,045 | 3,000 | 3,020 | 110,500 | 3,020 |
| 2025-08-15 | 3,000 | 3,020 | 2,977 | 2,990 | 199,100 | 2,990 |
| 2025-08-14 | 3,030 | 3,040 | 2,958 | 2,977 | 253,600 | 2,977 |
| 2025-08-13 | 2,965 | 3,010 | 2,935 | 3,010 | 311,500 | 3,010 |
| 2025-08-12 | 2,977 | 2,980 | 2,925 | 2,948 | 357,700 | 2,948 |
| 2025-08-08 | 2,981 | 2,997 | 2,908 | 2,946 | 720,500 | 2,946 |
| 2025-08-07 | 3,365 | 3,365 | 3,285 | 3,330 | 128,500 | 3,330 |
| 2025-08-06 | 3,385 | 3,415 | 3,370 | 3,415 | 82,800 | 3,415 |
| 2025-08-05 | 3,355 | 3,370 | 3,320 | 3,370 | 59,800 | 3,370 |
| 2025-08-04 | 3,330 | 3,385 | 3,320 | 3,340 | 90,700 | 3,340 |
| 2025-08-01 | 3,325 | 3,395 | 3,280 | 3,365 | 143,800 | 3,365 |
| 2025-07-31 | 3,270 | 3,325 | 3,270 | 3,300 | 124,700 | 3,300 |
| 2025-07-30 | 3,240 | 3,270 | 3,230 | 3,270 | 90,800 | 3,270 |
| 2025-07-29 | 3,210 | 3,260 | 3,185 | 3,245 | 74,400 | 3,245 |
| 2025-07-28 | 3,200 | 3,230 | 3,190 | 3,215 | 51,700 | 3,215 |
| 2025-07-25 | 3,225 | 3,255 | 3,200 | 3,220 | 94,300 | 3,220 |
| 2025-07-24 | 3,225 | 3,225 | 3,190 | 3,200 | 68,900 | 3,200 |
| 2025-07-23 | 3,230 | 3,240 | 3,195 | 3,215 | 98,700 | 3,215 |
| 2025-07-22 | 3,205 | 3,230 | 3,185 | 3,195 | 56,100 | 3,195 |
| 2025-07-18 | 3,200 | 3,230 | 3,180 | 3,205 | 99,900 | 3,205 |
| 2025-07-17 | 3,170 | 3,215 | 3,145 | 3,200 | 92,800 | 3,200 |
| 2025-07-16 | 3,150 | 3,175 | 3,145 | 3,155 | 78,600 | 3,155 |
| 2025-07-15 | 3,135 | 3,170 | 3,115 | 3,170 | 80,200 | 3,170 |
| 2025-07-14 | 3,055 | 3,165 | 3,055 | 3,150 | 146,700 | 3,150 |
| 2025-07-11 | 3,045 | 3,130 | 3,030 | 3,050 | 132,800 | 3,050 |
| 2025-07-10 | 3,010 | 3,030 | 3,000 | 3,030 | 130,400 | 3,030 |
| 2025-07-09 | 2,989 | 3,020 | 2,958 | 3,010 | 153,900 | 3,010 |
| 2025-07-08 | 2,968 | 2,970 | 2,931 | 2,957 | 130,600 | 2,957 |
| 2025-07-07 | 2,984 | 3,010 | 2,953 | 2,976 | 135,600 | 2,976 |
| 2025-07-04 | 2,941 | 2,958 | 2,925 | 2,934 | 72,200 | 2,934 |
| 2025-07-03 | 2,980 | 2,982 | 2,925 | 2,950 | 115,800 | 2,950 |
| 2025-07-02 | 2,947 | 2,993 | 2,931 | 2,978 | 275,800 | 2,978 |
| 2025-07-01 | 3,015 | 3,045 | 2,979 | 2,997 | 118,800 | 2,997 |
| 2025-06-30 | 2,979 | 3,015 | 2,979 | 2,991 | 106,300 | 2,991 |
| 2025-06-27 | 2,978 | 3,000 | 2,963 | 2,993 | 112,900 | 2,993 |
| 2025-06-26 | 2,980 | 2,997 | 2,948 | 2,997 | 131,000 | 2,997 |
| 2025-06-25 | 2,976 | 3,040 | 2,971 | 3,005 | 173,600 | 3,005 |
| 2025-06-24 | 2,957 | 2,967 | 2,910 | 2,942 | 131,500 | 2,942 |
| 2025-06-23 | 2,930 | 2,941 | 2,905 | 2,917 | 141,400 | 2,917 |
| 2025-06-20 | 2,956 | 2,970 | 2,931 | 2,953 | 233,000 | 2,953 |
| 2025-06-19 | 2,999 | 2,999 | 2,941 | 2,956 | 100,700 | 2,956 |
| 2025-06-18 | 2,967 | 3,015 | 2,965 | 2,999 | 123,600 | 2,999 |
| 2025-06-17 | 2,966 | 3,005 | 2,947 | 2,989 | 134,000 | 2,989 |
| 2025-06-16 | 2,955 | 3,015 | 2,924 | 2,992 | 113,100 | 2,992 |
| 2025-06-13 | 3,015 | 3,025 | 2,956 | 2,959 | 128,100 | 2,959 |
| 2025-06-12 | 3,025 | 3,060 | 3,005 | 3,035 | 92,600 | 3,035 |
| 2025-06-11 | 3,060 | 3,075 | 3,020 | 3,020 | 86,100 | 3,020 |
| 2025-06-10 | 3,100 | 3,115 | 3,030 | 3,050 | 89,300 | 3,050 |
| 2025-06-09 | 3,155 | 3,155 | 3,085 | 3,100 | 97,700 | 3,100 |
| 2025-06-06 | 3,200 | 3,210 | 3,120 | 3,125 | 75,500 | 3,125 |
| 2025-06-05 | 3,220 | 3,240 | 3,190 | 3,190 | 104,700 | 3,190 |
| 2025-06-04 | 3,245 | 3,260 | 3,200 | 3,215 | 191,000 | 3,215 |
| 2025-06-03 | 3,070 | 3,285 | 3,040 | 3,260 | 342,500 | 3,260 |
| 2025-06-02 | 3,055 | 3,105 | 3,035 | 3,070 | 134,700 | 3,070 |
| 2025-05-30 | 3,045 | 3,070 | 3,040 | 3,055 | 99,700 | 3,055 |
| 2025-05-29 | 3,115 | 3,130 | 3,065 | 3,090 | 111,500 | 3,090 |
| 2025-05-28 | 3,150 | 3,150 | 3,080 | 3,100 | 110,000 | 3,100 |
| 2025-05-27 | 3,120 | 3,125 | 3,080 | 3,080 | 86,900 | 3,080 |
| 2025-05-26 | 3,010 | 3,100 | 3,010 | 3,070 | 164,700 | 3,070 |
| 2025-05-23 | 2,930 | 3,035 | 2,918 | 2,995 | 153,800 | 2,995 |
| 2025-05-22 | 2,935 | 2,978 | 2,887 | 2,947 | 163,000 | 2,947 |
| 2025-05-21 | 2,937 | 2,999 | 2,906 | 2,967 | 311,700 | 2,967 |
| 2025-05-20 | 2,831 | 2,875 | 2,819 | 2,837 | 186,800 | 2,837 |
| 2025-05-19 | 2,808 | 2,833 | 2,786 | 2,806 | 217,300 | 2,806 |
| 2025-05-16 | 2,655 | 2,837 | 2,655 | 2,825 | 584,100 | 2,825 |
| 2025-05-15 | 2,550 | 2,579 | 2,392 | 2,455 | 339,100 | 2,455 |
| 2025-05-14 | 2,645 | 2,645 | 2,550 | 2,600 | 132,000 | 2,600 |
| 2025-05-13 | 2,636 | 2,657 | 2,608 | 2,654 | 112,100 | 2,654 |
| 2025-05-12 | 2,664 | 2,673 | 2,575 | 2,613 | 101,200 | 2,613 |
| 2025-05-09 | 2,637 | 2,660 | 2,615 | 2,654 | 70,700 | 2,654 |
| 2025-05-08 | 2,675 | 2,681 | 2,608 | 2,631 | 119,700 | 2,631 |
| 2025-05-07 | 2,637 | 2,644 | 2,619 | 2,625 | 66,800 | 2,625 |
| 2025-05-02 | 2,648 | 2,672 | 2,628 | 2,637 | 91,400 | 2,637 |
| 2025-05-01 | 2,645 | 2,663 | 2,618 | 2,620 | 50,300 | 2,620 |
| 2025-04-30 | 2,637 | 2,656 | 2,621 | 2,644 | 83,700 | 2,644 |
| 2025-04-28 | 2,620 | 2,659 | 2,613 | 2,626 | 121,100 | 2,626 |
| 2025-04-25 | 2,601 | 2,633 | 2,598 | 2,618 | 78,500 | 2,618 |
| 2025-04-24 | 2,594 | 2,628 | 2,588 | 2,597 | 58,300 | 2,597 |
| 2025-04-23 | 2,584 | 2,612 | 2,572 | 2,594 | 105,900 | 2,594 |
| 2025-04-22 | 2,535 | 2,562 | 2,528 | 2,562 | 51,600 | 2,562 |
| 2025-04-21 | 2,531 | 2,541 | 2,508 | 2,524 | 42,300 | 2,524 |
| 2025-04-18 | 2,514 | 2,548 | 2,509 | 2,548 | 64,100 | 2,548 |
| 2025-04-17 | 2,492 | 2,494 | 2,468 | 2,485 | 48,700 | 2,485 |
| 2025-04-16 | 2,470 | 2,493 | 2,446 | 2,493 | 87,100 | 2,493 |
| 2025-04-15 | 2,483 | 2,498 | 2,470 | 2,471 | 144,800 | 2,471 |
| 2025-04-14 | 2,430 | 2,469 | 2,422 | 2,439 | 76,200 | 2,439 |
| 2025-04-11 | 2,426 | 2,430 | 2,379 | 2,412 | 105,800 | 2,412 |
| 2025-04-10 | 2,525 | 2,525 | 2,463 | 2,490 | 103,200 | 2,490 |
| 2025-04-09 | 2,408 | 2,417 | 2,355 | 2,367 | 120,900 | 2,367 |
| 2025-04-08 | 2,436 | 2,458 | 2,404 | 2,458 | 179,000 | 2,458 |
| 2025-04-07 | 2,330 | 2,414 | 2,298 | 2,369 | 267,300 | 2,369 |
| 2025-04-04 | 2,542 | 2,573 | 2,496 | 2,530 | 170,300 | 2,530 |
| 2025-04-03 | 2,550 | 2,602 | 2,532 | 2,587 | 167,600 | 2,587 |
| 2025-04-02 | 2,701 | 2,709 | 2,630 | 2,630 | 99,000 | 2,630 |
| 2025-04-01 | 2,692 | 2,715 | 2,688 | 2,700 | 84,300 | 2,700 |
| 2025-03-31 | 2,720 | 2,729 | 2,674 | 2,679 | 198,600 | 2,679 |
| 2025-03-28 | 2,771 | 2,779 | 2,743 | 2,743 | 82,800 | 2,743 |
| 2025-03-27 | 2,775 | 2,798 | 2,765 | 2,798 | 84,700 | 2,798 |
| 2025-03-26 | 2,802 | 2,815 | 2,791 | 2,802 | 86,600 | 2,802 |
| 2025-03-25 | 2,790 | 2,812 | 2,771 | 2,800 | 71,700 | 2,800 |
| 2025-03-24 | 2,820 | 2,820 | 2,750 | 2,790 | 154,900 | 2,790 |
| 2025-03-21 | 2,780 | 2,816 | 2,780 | 2,802 | 106,000 | 2,802 |
| 2025-03-19 | 2,770 | 2,790 | 2,767 | 2,778 | 64,700 | 2,778 |
| 2025-03-18 | 2,765 | 2,776 | 2,755 | 2,770 | 121,100 | 2,770 |
| 2025-03-17 | 2,762 | 2,783 | 2,756 | 2,760 | 75,200 | 2,760 |
| 2025-03-14 | 2,730 | 2,780 | 2,725 | 2,762 | 115,300 | 2,762 |
| 2025-03-13 | 2,791 | 2,791 | 2,735 | 2,751 | 151,900 | 2,751 |
| 2025-03-12 | 2,692 | 2,819 | 2,688 | 2,809 | 249,800 | 2,809 |
| 2025-03-11 | 2,740 | 2,757 | 2,672 | 2,712 | 197,800 | 2,712 |
| 2025-03-10 | 2,821 | 2,828 | 2,773 | 2,782 | 150,200 | 2,782 |
| 2025-03-07 | 2,857 | 3,050 | 2,781 | 2,821 | 547,200 | 2,821 |
| 2025-03-06 | 2,929 | 2,953 | 2,876 | 2,892 | 102,500 | 2,892 |
| 2025-03-05 | 2,881 | 2,938 | 2,860 | 2,922 | 147,600 | 2,922 |
| 2025-03-04 | 2,924 | 2,999 | 2,874 | 2,881 | 276,600 | 2,881 |
| 2025-03-03 | 2,837 | 2,855 | 2,822 | 2,824 | 98,900 | 2,824 |
| 2025-02-28 | 2,848 | 2,862 | 2,777 | 2,790 | 150,300 | 2,790 |
| 2025-02-27 | 2,860 | 2,864 | 2,839 | 2,840 | 49,500 | 2,840 |
| 2025-02-26 | 2,835 | 2,853 | 2,813 | 2,848 | 103,300 | 2,848 |
| 2025-02-25 | 2,811 | 2,853 | 2,804 | 2,839 | 103,300 | 2,839 |
| 2025-02-21 | 2,838 | 2,856 | 2,804 | 2,826 | 142,600 | 2,826 |
| 2025-02-20 | 2,903 | 2,903 | 2,835 | 2,855 | 109,800 | 2,855 |
| 2025-02-19 | 2,968 | 3,010 | 2,920 | 2,920 | 99,900 | 2,920 |
| 2025-02-18 | 2,998 | 3,020 | 2,957 | 2,994 | 93,700 | 2,994 |
| 2025-02-17 | 3,035 | 3,075 | 3,010 | 3,020 | 84,500 | 3,020 |
| 2025-02-14 | 3,100 | 3,115 | 2,951 | 3,020 | 258,500 | 3,020 |
| 2025-02-13 | 3,010 | 3,050 | 3,005 | 3,030 | 132,500 | 3,030 |
| 2025-02-12 | 2,947 | 2,991 | 2,930 | 2,959 | 164,600 | 2,959 |
| 2025-02-10 | 2,916 | 2,932 | 2,902 | 2,919 | 84,000 | 2,919 |
| 2025-02-07 | 2,902 | 2,924 | 2,883 | 2,909 | 61,900 | 2,909 |
| 2025-02-06 | 2,926 | 2,942 | 2,893 | 2,919 | 80,200 | 2,919 |
| 2025-02-05 | 2,905 | 2,917 | 2,865 | 2,890 | 107,500 | 2,890 |
| 2025-02-04 | 2,940 | 2,950 | 2,894 | 2,905 | 106,600 | 2,905 |
| 2025-02-03 | 2,984 | 2,984 | 2,910 | 2,915 | 154,300 | 2,915 |
| 2025-01-31 | 3,040 | 3,040 | 3,005 | 3,015 | 57,600 | 3,015 |
| 2025-01-30 | 3,045 | 3,080 | 3,040 | 3,055 | 88,900 | 3,055 |
| 2025-01-29 | 3,070 | 3,080 | 3,030 | 3,030 | 59,500 | 3,030 |
| 2025-01-28 | 3,055 | 3,080 | 3,045 | 3,060 | 54,500 | 3,060 |
| 2025-01-27 | 3,070 | 3,080 | 3,050 | 3,070 | 75,700 | 3,070 |
| 2025-01-24 | 3,060 | 3,100 | 3,040 | 3,050 | 98,800 | 3,050 |
| 2025-01-23 | 3,000 | 3,050 | 2,973 | 3,035 | 121,900 | 3,035 |
| 2025-01-22 | 3,065 | 3,065 | 3,015 | 3,035 | 97,200 | 3,035 |
| 2025-01-21 | 3,120 | 3,130 | 3,040 | 3,055 | 74,300 | 3,055 |
| 2025-01-20 | 3,110 | 3,115 | 3,065 | 3,070 | 92,000 | 3,070 |
| 2025-01-17 | 3,150 | 3,155 | 3,105 | 3,115 | 65,500 | 3,115 |
| 2025-01-16 | 3,220 | 3,220 | 3,135 | 3,150 | 108,200 | 3,150 |
| 2025-01-15 | 3,255 | 3,280 | 3,195 | 3,220 | 99,100 | 3,220 |
| 2025-01-14 | 3,310 | 3,350 | 3,245 | 3,280 | 92,800 | 3,280 |
| 2025-01-10 | 3,330 | 3,390 | 3,300 | 3,300 | 95,100 | 3,300 |
| 2025-01-09 | 3,245 | 3,360 | 3,245 | 3,350 | 158,300 | 3,350 |
| 2025-01-08 | 3,315 | 3,335 | 3,220 | 3,230 | 116,600 | 3,230 |
| 2025-01-07 | 3,320 | 3,335 | 3,275 | 3,320 | 114,700 | 3,320 |
| 2025-01-06 | 3,390 | 3,395 | 3,280 | 3,320 | 126,300 | 3,320 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株