4554 富士製薬工業(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 | 1,878 | 1,915 | 1,878 | 1,888 | 95,400 | 1,888 |
| 2025-12-29 | 1,902 | 1,911 | 1,869 | 1,883 | 97,800 | 1,883 |
| 2025-12-26 | 1,876 | 1,909 | 1,876 | 1,900 | 83,800 | 1,900 |
| 2025-12-25 | 1,869 | 1,893 | 1,867 | 1,875 | 88,500 | 1,875 |
| 2025-12-24 | 1,886 | 1,893 | 1,847 | 1,854 | 75,400 | 1,854 |
| 2025-12-23 | 1,863 | 1,905 | 1,863 | 1,901 | 108,500 | 1,901 |
| 2025-12-22 | 1,890 | 1,890 | 1,849 | 1,869 | 96,900 | 1,869 |
| 2025-12-19 | 1,904 | 1,904 | 1,841 | 1,858 | 174,200 | 1,858 |
| 2025-12-18 | 1,852 | 1,911 | 1,837 | 1,908 | 157,400 | 1,908 |
| 2025-12-17 | 1,861 | 1,869 | 1,827 | 1,837 | 106,800 | 1,837 |
| 2025-12-16 | 1,802 | 1,847 | 1,794 | 1,847 | 105,200 | 1,847 |
| 2025-12-15 | 1,762 | 1,805 | 1,762 | 1,802 | 63,800 | 1,802 |
| 2025-12-12 | 1,743 | 1,780 | 1,743 | 1,770 | 76,800 | 1,770 |
| 2025-12-11 | 1,756 | 1,765 | 1,721 | 1,729 | 65,700 | 1,729 |
| 2025-12-10 | 1,726 | 1,767 | 1,726 | 1,756 | 58,000 | 1,756 |
| 2025-12-09 | 1,714 | 1,736 | 1,709 | 1,726 | 50,700 | 1,726 |
| 2025-12-08 | 1,708 | 1,744 | 1,708 | 1,715 | 85,000 | 1,715 |
| 2025-12-05 | 1,731 | 1,737 | 1,685 | 1,690 | 223,800 | 1,690 |
| 2025-12-04 | 1,761 | 1,780 | 1,695 | 1,750 | 279,800 | 1,750 |
| 2025-12-03 | 1,774 | 1,796 | 1,748 | 1,784 | 97,100 | 1,784 |
| 2025-12-02 | 1,757 | 1,804 | 1,753 | 1,788 | 91,200 | 1,788 |
| 2025-12-01 | 1,793 | 1,814 | 1,746 | 1,769 | 126,900 | 1,769 |
| 2025-11-28 | 1,716 | 1,772 | 1,713 | 1,769 | 65,100 | 1,769 |
| 2025-11-27 | 1,745 | 1,750 | 1,720 | 1,729 | 55,700 | 1,729 |
| 2025-11-26 | 1,736 | 1,765 | 1,716 | 1,757 | 88,600 | 1,757 |
| 2025-11-25 | 1,742 | 1,770 | 1,730 | 1,739 | 112,600 | 1,739 |
| 2025-11-21 | 1,680 | 1,771 | 1,678 | 1,759 | 229,300 | 1,759 |
| 2025-11-20 | 1,671 | 1,680 | 1,664 | 1,680 | 60,500 | 1,680 |
| 2025-11-19 | 1,667 | 1,685 | 1,661 | 1,667 | 64,200 | 1,667 |
| 2025-11-18 | 1,659 | 1,687 | 1,656 | 1,667 | 85,100 | 1,667 |
| 2025-11-17 | 1,681 | 1,685 | 1,659 | 1,671 | 89,300 | 1,671 |
| 2025-11-14 | 1,650 | 1,688 | 1,638 | 1,678 | 105,300 | 1,678 |
| 2025-11-13 | 1,647 | 1,675 | 1,639 | 1,659 | 109,800 | 1,659 |
| 2025-11-12 | 1,600 | 1,655 | 1,572 | 1,652 | 254,700 | 1,652 |
| 2025-11-11 | 1,604 | 1,604 | 1,550 | 1,560 | 110,500 | 1,560 |
| 2025-11-10 | 1,588 | 1,602 | 1,576 | 1,602 | 96,200 | 1,602 |
| 2025-11-07 | 1,590 | 1,598 | 1,562 | 1,575 | 36,100 | 1,575 |
| 2025-11-06 | 1,577 | 1,592 | 1,563 | 1,585 | 37,000 | 1,585 |
| 2025-11-05 | 1,580 | 1,609 | 1,554 | 1,572 | 46,800 | 1,572 |
| 2025-11-04 | 1,580 | 1,622 | 1,578 | 1,606 | 95,700 | 1,606 |
| 2025-10-31 | 1,570 | 1,588 | 1,550 | 1,578 | 63,200 | 1,578 |
| 2025-10-30 | 1,580 | 1,594 | 1,567 | 1,569 | 62,100 | 1,569 |
| 2025-10-29 | 1,615 | 1,615 | 1,569 | 1,577 | 71,700 | 1,577 |
| 2025-10-28 | 1,672 | 1,680 | 1,607 | 1,607 | 133,200 | 1,607 |
| 2025-10-27 | 1,615 | 1,674 | 1,613 | 1,672 | 160,900 | 1,672 |
| 2025-10-24 | 1,590 | 1,592 | 1,575 | 1,592 | 38,600 | 1,592 |
| 2025-10-23 | 1,606 | 1,610 | 1,590 | 1,603 | 58,100 | 1,603 |
| 2025-10-22 | 1,589 | 1,620 | 1,589 | 1,606 | 101,700 | 1,606 |
| 2025-10-21 | 1,604 | 1,608 | 1,587 | 1,587 | 42,900 | 1,587 |
| 2025-10-20 | 1,616 | 1,616 | 1,595 | 1,608 | 44,000 | 1,608 |
| 2025-10-17 | 1,618 | 1,630 | 1,593 | 1,599 | 75,000 | 1,599 |
| 2025-10-16 | 1,612 | 1,654 | 1,610 | 1,645 | 124,000 | 1,645 |
| 2025-10-15 | 1,565 | 1,610 | 1,565 | 1,610 | 83,800 | 1,610 |
| 2025-10-14 | 1,547 | 1,578 | 1,535 | 1,559 | 98,500 | 1,559 |
| 2025-10-10 | 1,556 | 1,588 | 1,553 | 1,581 | 81,100 | 1,581 |
| 2025-10-09 | 1,569 | 1,588 | 1,564 | 1,580 | 75,100 | 1,580 |
| 2025-10-08 | 1,581 | 1,587 | 1,563 | 1,563 | 32,300 | 1,563 |
| 2025-10-07 | 1,569 | 1,579 | 1,562 | 1,575 | 48,500 | 1,575 |
| 2025-10-06 | 1,588 | 1,610 | 1,575 | 1,575 | 93,400 | 1,575 |
| 2025-10-03 | 1,523 | 1,559 | 1,516 | 1,553 | 69,800 | 1,553 |
| 2025-10-02 | 1,495 | 1,519 | 1,489 | 1,510 | 57,100 | 1,510 |
| 2025-10-01 | 1,533 | 1,546 | 1,478 | 1,484 | 120,200 | 1,484 |
| 2025-09-30 | 1,558 | 1,559 | 1,537 | 1,546 | 30,500 | 1,546 |
| 2025-09-29 | 1,553 | 1,564 | 1,538 | 1,558 | 51,900 | 1,558 |
| 2025-09-26 | 1,562 | 1,578 | 1,559 | 1,575 | 62,700 | 1,575 |
| 2025-09-25 | 1,571 | 1,577 | 1,562 | 1,570 | 70,500 | 1,570 |
| 2025-09-24 | 1,560 | 1,567 | 1,548 | 1,564 | 56,100 | 1,564 |
| 2025-09-22 | 1,569 | 1,574 | 1,551 | 1,557 | 69,300 | 1,557 |
| 2025-09-19 | 1,560 | 1,573 | 1,535 | 1,539 | 123,500 | 1,539 |
| 2025-09-18 | 1,545 | 1,562 | 1,539 | 1,543 | 51,600 | 1,543 |
| 2025-09-17 | 1,571 | 1,571 | 1,536 | 1,539 | 73,700 | 1,539 |
| 2025-09-16 | 1,586 | 1,587 | 1,562 | 1,583 | 90,200 | 1,583 |
| 2025-09-12 | 1,610 | 1,613 | 1,585 | 1,593 | 138,600 | 1,593 |
| 2025-09-11 | 1,615 | 1,615 | 1,603 | 1,614 | 63,000 | 1,614 |
| 2025-09-10 | 1,600 | 1,619 | 1,600 | 1,612 | 96,900 | 1,612 |
| 2025-09-09 | 1,585 | 1,618 | 1,580 | 1,605 | 127,100 | 1,605 |
| 2025-09-08 | 1,575 | 1,597 | 1,566 | 1,590 | 109,400 | 1,590 |
| 2025-09-05 | 1,547 | 1,575 | 1,546 | 1,575 | 119,500 | 1,575 |
| 2025-09-04 | 1,525 | 1,540 | 1,514 | 1,532 | 109,100 | 1,532 |
| 2025-09-03 | 1,535 | 1,539 | 1,511 | 1,520 | 134,800 | 1,520 |
| 2025-09-02 | 1,536 | 1,541 | 1,521 | 1,535 | 115,000 | 1,535 |
| 2025-09-01 | 1,600 | 1,600 | 1,516 | 1,534 | 264,600 | 1,534 |
| 2025-08-29 | 1,500 | 1,521 | 1,500 | 1,508 | 130,500 | 1,508 |
| 2025-08-28 | 1,485 | 1,499 | 1,466 | 1,497 | 110,500 | 1,497 |
| 2025-08-27 | 1,457 | 1,475 | 1,457 | 1,462 | 62,500 | 1,462 |
| 2025-08-26 | 1,455 | 1,463 | 1,437 | 1,455 | 66,100 | 1,455 |
| 2025-08-25 | 1,475 | 1,475 | 1,451 | 1,455 | 39,200 | 1,455 |
| 2025-08-22 | 1,467 | 1,473 | 1,460 | 1,470 | 27,900 | 1,470 |
| 2025-08-21 | 1,460 | 1,475 | 1,457 | 1,467 | 66,500 | 1,467 |
| 2025-08-20 | 1,467 | 1,471 | 1,462 | 1,462 | 50,000 | 1,462 |
| 2025-08-19 | 1,450 | 1,475 | 1,445 | 1,467 | 53,400 | 1,467 |
| 2025-08-18 | 1,450 | 1,467 | 1,449 | 1,450 | 77,800 | 1,450 |
| 2025-08-15 | 1,446 | 1,455 | 1,443 | 1,450 | 49,600 | 1,450 |
| 2025-08-14 | 1,455 | 1,455 | 1,444 | 1,446 | 51,800 | 1,446 |
| 2025-08-13 | 1,421 | 1,455 | 1,421 | 1,455 | 132,600 | 1,455 |
| 2025-08-12 | 1,400 | 1,423 | 1,399 | 1,421 | 87,700 | 1,421 |
| 2025-08-08 | 1,396 | 1,420 | 1,366 | 1,397 | 117,200 | 1,397 |
| 2025-08-07 | 1,425 | 1,430 | 1,410 | 1,415 | 86,400 | 1,415 |
| 2025-08-06 | 1,393 | 1,413 | 1,393 | 1,410 | 45,600 | 1,410 |
| 2025-08-05 | 1,379 | 1,399 | 1,378 | 1,391 | 33,300 | 1,391 |
| 2025-08-04 | 1,380 | 1,386 | 1,373 | 1,379 | 70,800 | 1,379 |
| 2025-08-01 | 1,401 | 1,410 | 1,386 | 1,392 | 82,900 | 1,392 |
| 2025-07-31 | 1,384 | 1,414 | 1,384 | 1,406 | 49,000 | 1,406 |
| 2025-07-30 | 1,393 | 1,393 | 1,372 | 1,384 | 105,200 | 1,384 |
| 2025-07-29 | 1,407 | 1,413 | 1,396 | 1,413 | 48,000 | 1,413 |
| 2025-07-28 | 1,407 | 1,421 | 1,405 | 1,419 | 53,500 | 1,419 |
| 2025-07-25 | 1,400 | 1,413 | 1,395 | 1,398 | 58,100 | 1,398 |
| 2025-07-24 | 1,379 | 1,402 | 1,374 | 1,395 | 152,300 | 1,395 |
| 2025-07-23 | 1,385 | 1,389 | 1,367 | 1,385 | 110,900 | 1,385 |
| 2025-07-22 | 1,345 | 1,388 | 1,340 | 1,380 | 129,900 | 1,380 |
| 2025-07-18 | 1,361 | 1,369 | 1,345 | 1,347 | 109,300 | 1,347 |
| 2025-07-17 | 1,326 | 1,350 | 1,326 | 1,350 | 56,500 | 1,350 |
| 2025-07-16 | 1,334 | 1,334 | 1,321 | 1,325 | 58,300 | 1,325 |
| 2025-07-15 | 1,340 | 1,343 | 1,326 | 1,335 | 84,400 | 1,335 |
| 2025-07-14 | 1,335 | 1,346 | 1,329 | 1,340 | 23,700 | 1,340 |
| 2025-07-11 | 1,325 | 1,347 | 1,325 | 1,327 | 38,700 | 1,327 |
| 2025-07-10 | 1,331 | 1,332 | 1,321 | 1,324 | 39,800 | 1,324 |
| 2025-07-09 | 1,326 | 1,336 | 1,322 | 1,332 | 33,700 | 1,332 |
| 2025-07-08 | 1,326 | 1,328 | 1,318 | 1,323 | 42,100 | 1,323 |
| 2025-07-07 | 1,342 | 1,345 | 1,330 | 1,331 | 53,100 | 1,331 |
| 2025-07-04 | 1,333 | 1,351 | 1,332 | 1,342 | 24,800 | 1,342 |
| 2025-07-03 | 1,348 | 1,354 | 1,322 | 1,337 | 68,200 | 1,337 |
| 2025-07-02 | 1,342 | 1,354 | 1,339 | 1,348 | 46,500 | 1,348 |
| 2025-07-01 | 1,380 | 1,380 | 1,344 | 1,355 | 58,700 | 1,355 |
| 2025-06-30 | 1,411 | 1,415 | 1,382 | 1,386 | 78,400 | 1,386 |
| 2025-06-27 | 1,430 | 1,432 | 1,402 | 1,415 | 127,800 | 1,415 |
| 2025-06-26 | 1,390 | 1,423 | 1,364 | 1,416 | 257,200 | 1,416 |
| 2025-06-25 | 1,322 | 1,331 | 1,319 | 1,330 | 24,400 | 1,330 |
| 2025-06-24 | 1,326 | 1,330 | 1,318 | 1,325 | 17,800 | 1,325 |
| 2025-06-23 | 1,329 | 1,331 | 1,307 | 1,320 | 35,000 | 1,320 |
| 2025-06-20 | 1,322 | 1,334 | 1,320 | 1,329 | 42,300 | 1,329 |
| 2025-06-19 | 1,332 | 1,333 | 1,317 | 1,322 | 27,800 | 1,322 |
| 2025-06-18 | 1,322 | 1,337 | 1,322 | 1,333 | 23,500 | 1,333 |
| 2025-06-17 | 1,321 | 1,330 | 1,319 | 1,325 | 32,600 | 1,325 |
| 2025-06-16 | 1,324 | 1,335 | 1,311 | 1,319 | 46,800 | 1,319 |
| 2025-06-13 | 1,317 | 1,325 | 1,310 | 1,323 | 55,200 | 1,323 |
| 2025-06-12 | 1,311 | 1,320 | 1,311 | 1,317 | 25,500 | 1,317 |
| 2025-06-11 | 1,308 | 1,319 | 1,302 | 1,313 | 33,900 | 1,313 |
| 2025-06-10 | 1,300 | 1,311 | 1,297 | 1,299 | 43,000 | 1,299 |
| 2025-06-09 | 1,294 | 1,303 | 1,294 | 1,297 | 28,100 | 1,297 |
| 2025-06-06 | 1,300 | 1,311 | 1,288 | 1,288 | 29,700 | 1,288 |
| 2025-06-05 | 1,290 | 1,297 | 1,283 | 1,294 | 29,700 | 1,294 |
| 2025-06-04 | 1,293 | 1,307 | 1,290 | 1,291 | 50,400 | 1,291 |
| 2025-06-03 | 1,312 | 1,312 | 1,283 | 1,286 | 51,400 | 1,286 |
| 2025-06-02 | 1,315 | 1,315 | 1,297 | 1,312 | 48,700 | 1,312 |
| 2025-05-30 | 1,290 | 1,318 | 1,290 | 1,318 | 37,600 | 1,318 |
| 2025-05-29 | 1,304 | 1,304 | 1,292 | 1,294 | 30,000 | 1,294 |
| 2025-05-28 | 1,301 | 1,307 | 1,287 | 1,292 | 49,200 | 1,292 |
| 2025-05-27 | 1,277 | 1,297 | 1,277 | 1,297 | 38,200 | 1,297 |
| 2025-05-26 | 1,288 | 1,292 | 1,276 | 1,276 | 29,000 | 1,276 |
| 2025-05-23 | 1,283 | 1,285 | 1,276 | 1,285 | 19,700 | 1,285 |
| 2025-05-22 | 1,277 | 1,295 | 1,277 | 1,277 | 39,300 | 1,277 |
| 2025-05-21 | 1,281 | 1,293 | 1,280 | 1,285 | 46,600 | 1,285 |
| 2025-05-20 | 1,277 | 1,289 | 1,267 | 1,267 | 63,400 | 1,267 |
| 2025-05-19 | 1,263 | 1,281 | 1,255 | 1,274 | 73,300 | 1,274 |
| 2025-05-16 | 1,253 | 1,271 | 1,253 | 1,264 | 36,400 | 1,264 |
| 2025-05-15 | 1,251 | 1,263 | 1,233 | 1,253 | 82,500 | 1,253 |
| 2025-05-14 | 1,270 | 1,270 | 1,244 | 1,256 | 98,000 | 1,256 |
| 2025-05-13 | 1,308 | 1,317 | 1,271 | 1,273 | 106,100 | 1,273 |
| 2025-05-12 | 1,310 | 1,313 | 1,292 | 1,302 | 64,600 | 1,302 |
| 2025-05-09 | 1,301 | 1,337 | 1,301 | 1,310 | 174,100 | 1,310 |
| 2025-05-08 | 1,390 | 1,392 | 1,354 | 1,375 | 87,300 | 1,375 |
| 2025-05-07 | 1,359 | 1,397 | 1,343 | 1,368 | 148,600 | 1,368 |
| 2025-05-02 | 1,365 | 1,372 | 1,348 | 1,361 | 28,200 | 1,361 |
| 2025-05-01 | 1,362 | 1,366 | 1,351 | 1,357 | 23,500 | 1,357 |
| 2025-04-30 | 1,375 | 1,375 | 1,357 | 1,366 | 22,800 | 1,366 |
| 2025-04-28 | 1,355 | 1,381 | 1,355 | 1,370 | 23,500 | 1,370 |
| 2025-04-25 | 1,355 | 1,370 | 1,355 | 1,355 | 24,300 | 1,355 |
| 2025-04-24 | 1,368 | 1,371 | 1,354 | 1,355 | 25,300 | 1,355 |
| 2025-04-23 | 1,353 | 1,370 | 1,347 | 1,362 | 33,600 | 1,362 |
| 2025-04-22 | 1,342 | 1,355 | 1,335 | 1,352 | 31,000 | 1,352 |
| 2025-04-21 | 1,326 | 1,332 | 1,314 | 1,330 | 20,300 | 1,330 |
| 2025-04-18 | 1,322 | 1,340 | 1,308 | 1,338 | 36,500 | 1,338 |
| 2025-04-17 | 1,314 | 1,315 | 1,295 | 1,303 | 29,500 | 1,303 |
| 2025-04-16 | 1,337 | 1,341 | 1,309 | 1,317 | 39,100 | 1,317 |
| 2025-04-15 | 1,301 | 1,321 | 1,301 | 1,317 | 32,100 | 1,317 |
| 2025-04-14 | 1,292 | 1,309 | 1,285 | 1,295 | 42,800 | 1,295 |
| 2025-04-11 | 1,257 | 1,276 | 1,238 | 1,268 | 66,100 | 1,268 |
| 2025-04-10 | 1,315 | 1,320 | 1,290 | 1,306 | 61,500 | 1,306 |
| 2025-04-09 | 1,232 | 1,270 | 1,232 | 1,256 | 159,900 | 1,256 |
| 2025-04-08 | 1,241 | 1,249 | 1,206 | 1,249 | 102,900 | 1,249 |
| 2025-04-07 | 1,193 | 1,225 | 1,180 | 1,181 | 147,600 | 1,181 |
| 2025-04-04 | 1,283 | 1,283 | 1,229 | 1,253 | 132,900 | 1,253 |
| 2025-04-03 | 1,261 | 1,301 | 1,261 | 1,295 | 66,600 | 1,295 |
| 2025-04-02 | 1,346 | 1,346 | 1,313 | 1,315 | 55,800 | 1,315 |
| 2025-04-01 | 1,343 | 1,356 | 1,337 | 1,337 | 42,600 | 1,337 |
| 2025-03-31 | 1,378 | 1,378 | 1,331 | 1,336 | 79,600 | 1,336 |
| 2025-03-28 | 1,399 | 1,404 | 1,385 | 1,389 | 47,100 | 1,389 |
| 2025-03-27 | 1,408 | 1,419 | 1,396 | 1,419 | 60,000 | 1,419 |
| 2025-03-26 | 1,400 | 1,414 | 1,398 | 1,412 | 54,300 | 1,412 |
| 2025-03-25 | 1,389 | 1,399 | 1,383 | 1,397 | 40,700 | 1,397 |
| 2025-03-24 | 1,410 | 1,410 | 1,383 | 1,394 | 52,500 | 1,394 |
| 2025-03-21 | 1,399 | 1,402 | 1,388 | 1,402 | 43,800 | 1,402 |
| 2025-03-19 | 1,384 | 1,405 | 1,376 | 1,399 | 52,600 | 1,399 |
| 2025-03-18 | 1,365 | 1,384 | 1,365 | 1,373 | 47,600 | 1,373 |
| 2025-03-17 | 1,362 | 1,368 | 1,352 | 1,364 | 39,300 | 1,364 |
| 2025-03-14 | 1,350 | 1,359 | 1,346 | 1,352 | 40,900 | 1,352 |
| 2025-03-13 | 1,344 | 1,361 | 1,343 | 1,356 | 50,300 | 1,356 |
| 2025-03-12 | 1,342 | 1,344 | 1,334 | 1,344 | 32,800 | 1,344 |
| 2025-03-11 | 1,340 | 1,344 | 1,327 | 1,343 | 42,000 | 1,343 |
| 2025-03-10 | 1,364 | 1,364 | 1,340 | 1,346 | 37,900 | 1,346 |
| 2025-03-07 | 1,330 | 1,355 | 1,303 | 1,355 | 121,800 | 1,355 |
| 2025-03-06 | 1,354 | 1,361 | 1,335 | 1,342 | 57,200 | 1,342 |
| 2025-03-05 | 1,348 | 1,353 | 1,336 | 1,340 | 74,400 | 1,340 |
| 2025-03-04 | 1,362 | 1,362 | 1,320 | 1,348 | 140,100 | 1,348 |
| 2025-03-03 | 1,353 | 1,366 | 1,348 | 1,366 | 45,400 | 1,366 |
| 2025-02-28 | 1,352 | 1,354 | 1,335 | 1,344 | 56,100 | 1,344 |
| 2025-02-27 | 1,341 | 1,354 | 1,332 | 1,354 | 59,100 | 1,354 |
| 2025-02-26 | 1,354 | 1,364 | 1,332 | 1,341 | 61,100 | 1,341 |
| 2025-02-25 | 1,327 | 1,357 | 1,327 | 1,354 | 55,500 | 1,354 |
| 2025-02-21 | 1,342 | 1,349 | 1,328 | 1,331 | 76,800 | 1,331 |
| 2025-02-20 | 1,378 | 1,378 | 1,336 | 1,348 | 135,900 | 1,348 |
| 2025-02-19 | 1,378 | 1,396 | 1,378 | 1,383 | 59,000 | 1,383 |
| 2025-02-18 | 1,355 | 1,381 | 1,354 | 1,380 | 55,600 | 1,380 |
| 2025-02-17 | 1,371 | 1,375 | 1,358 | 1,361 | 113,900 | 1,361 |
| 2025-02-14 | 1,389 | 1,394 | 1,367 | 1,375 | 62,100 | 1,375 |
| 2025-02-13 | 1,395 | 1,404 | 1,383 | 1,389 | 92,400 | 1,389 |
| 2025-02-12 | 1,375 | 1,387 | 1,360 | 1,383 | 115,100 | 1,383 |
| 2025-02-10 | 1,383 | 1,412 | 1,375 | 1,375 | 192,700 | 1,375 |
| 2025-02-07 | 1,363 | 1,388 | 1,329 | 1,380 | 365,900 | 1,380 |
| 2025-02-06 | 1,421 | 1,468 | 1,415 | 1,453 | 122,100 | 1,453 |
| 2025-02-05 | 1,416 | 1,421 | 1,402 | 1,417 | 72,500 | 1,417 |
| 2025-02-04 | 1,439 | 1,454 | 1,415 | 1,419 | 89,000 | 1,419 |
| 2025-02-03 | 1,461 | 1,461 | 1,424 | 1,427 | 88,000 | 1,427 |
| 2025-01-31 | 1,488 | 1,488 | 1,468 | 1,469 | 39,100 | 1,469 |
| 2025-01-30 | 1,508 | 1,511 | 1,476 | 1,491 | 63,800 | 1,491 |
| 2025-01-29 | 1,507 | 1,519 | 1,502 | 1,509 | 88,600 | 1,509 |
| 2025-01-28 | 1,490 | 1,519 | 1,490 | 1,507 | 74,700 | 1,507 |
| 2025-01-27 | 1,498 | 1,518 | 1,485 | 1,485 | 47,300 | 1,485 |
| 2025-01-24 | 1,476 | 1,490 | 1,469 | 1,475 | 53,500 | 1,475 |
| 2025-01-23 | 1,478 | 1,482 | 1,452 | 1,470 | 84,400 | 1,470 |
| 2025-01-22 | 1,498 | 1,530 | 1,489 | 1,503 | 86,300 | 1,503 |
| 2025-01-21 | 1,526 | 1,529 | 1,481 | 1,487 | 56,800 | 1,487 |
| 2025-01-20 | 1,470 | 1,528 | 1,470 | 1,522 | 88,000 | 1,522 |
| 2025-01-17 | 1,486 | 1,486 | 1,451 | 1,461 | 39,800 | 1,461 |
| 2025-01-16 | 1,507 | 1,507 | 1,485 | 1,486 | 54,200 | 1,486 |
| 2025-01-15 | 1,525 | 1,541 | 1,497 | 1,503 | 62,000 | 1,503 |
| 2025-01-14 | 1,508 | 1,533 | 1,508 | 1,530 | 79,700 | 1,530 |
| 2025-01-10 | 1,540 | 1,541 | 1,507 | 1,517 | 95,900 | 1,517 |
| 2025-01-09 | 1,543 | 1,574 | 1,542 | 1,560 | 90,600 | 1,560 |
| 2025-01-08 | 1,570 | 1,575 | 1,534 | 1,541 | 88,500 | 1,541 |
| 2025-01-07 | 1,600 | 1,602 | 1,559 | 1,563 | 156,400 | 1,563 |
| 2025-01-06 | 1,604 | 1,606 | 1,596 | 1,596 | 82,200 | 1,596 |
分割・併合履歴 ： [2018-06-27]1株→2株