4635 東京インキ(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7,090 | 7,100 | 7,000 | 7,050 | 4,700 | 7,050 |
| 2025-12-04 | 7,070 | 7,160 | 7,030 | 7,050 | 3,800 | 7,050 |
| 2025-12-03 | 7,100 | 7,160 | 7,020 | 7,050 | 5,100 | 7,050 |
| 2025-12-02 | 7,360 | 7,360 | 7,100 | 7,100 | 5,200 | 7,100 |
| 2025-12-01 | 7,280 | 7,400 | 7,210 | 7,240 | 6,600 | 7,240 |
| 2025-11-28 | 7,220 | 7,370 | 7,220 | 7,280 | 3,700 | 7,280 |
| 2025-11-27 | 7,030 | 7,300 | 7,000 | 7,250 | 13,900 | 7,250 |
| 2025-11-26 | 6,950 | 7,150 | 6,950 | 7,040 | 9,000 | 7,040 |
| 2025-11-25 | 6,760 | 6,950 | 6,700 | 6,880 | 12,600 | 6,880 |
| 2025-11-21 | 6,630 | 6,770 | 6,630 | 6,690 | 4,700 | 6,690 |
| 2025-11-20 | 6,630 | 6,700 | 6,500 | 6,680 | 9,500 | 6,680 |
| 2025-11-19 | 6,670 | 6,680 | 6,400 | 6,540 | 11,000 | 6,540 |
| 2025-11-18 | 6,770 | 6,830 | 6,650 | 6,650 | 10,400 | 6,650 |
| 2025-11-17 | 6,710 | 6,800 | 6,710 | 6,800 | 10,400 | 6,800 |
| 2025-11-14 | 6,810 | 6,810 | 6,660 | 6,710 | 10,500 | 6,710 |
| 2025-11-13 | 6,720 | 6,870 | 6,720 | 6,810 | 7,300 | 6,810 |
| 2025-11-12 | 6,620 | 6,800 | 6,600 | 6,720 | 14,600 | 6,720 |
| 2025-11-11 | 6,880 | 6,880 | 6,610 | 6,630 | 16,600 | 6,630 |
| 2025-11-10 | 6,750 | 6,870 | 6,630 | 6,870 | 21,300 | 6,870 |
| 2025-11-07 | 7,120 | 7,140 | 6,550 | 6,780 | 37,200 | 6,780 |
| 2025-11-06 | 7,050 | 7,100 | 7,020 | 7,100 | 4,100 | 7,100 |
| 2025-11-05 | 7,090 | 7,090 | 6,790 | 6,990 | 16,800 | 6,990 |
| 2025-11-04 | 7,050 | 7,200 | 7,050 | 7,070 | 6,900 | 7,070 |
| 2025-10-31 | 7,170 | 7,170 | 7,030 | 7,040 | 4,900 | 7,040 |
| 2025-10-30 | 7,050 | 7,170 | 7,040 | 7,170 | 5,500 | 7,170 |
| 2025-10-29 | 7,240 | 7,240 | 7,050 | 7,050 | 5,700 | 7,050 |
| 2025-10-28 | 7,410 | 7,420 | 7,200 | 7,240 | 11,400 | 7,240 |
| 2025-10-27 | 7,390 | 7,520 | 7,390 | 7,520 | 7,600 | 7,520 |
| 2025-10-24 | 7,400 | 7,450 | 7,360 | 7,390 | 6,100 | 7,390 |
| 2025-10-23 | 7,140 | 7,310 | 7,090 | 7,310 | 8,700 | 7,310 |
| 2025-10-22 | 7,060 | 7,100 | 7,010 | 7,100 | 4,100 | 7,100 |
| 2025-10-21 | 7,080 | 7,080 | 6,950 | 7,000 | 3,700 | 7,000 |
| 2025-10-20 | 7,050 | 7,110 | 7,000 | 7,000 | 6,000 | 7,000 |
| 2025-10-17 | 7,040 | 7,040 | 6,950 | 6,990 | 2,300 | 6,990 |
| 2025-10-16 | 7,030 | 7,110 | 6,980 | 7,040 | 5,200 | 7,040 |
| 2025-10-15 | 6,890 | 7,000 | 6,860 | 7,000 | 7,800 | 7,000 |
| 2025-10-14 | 6,860 | 7,020 | 6,790 | 6,860 | 11,200 | 6,860 |
| 2025-10-10 | 7,080 | 7,080 | 6,900 | 6,960 | 10,900 | 6,960 |
| 2025-10-09 | 7,070 | 7,150 | 6,980 | 7,150 | 9,300 | 7,150 |
| 2025-10-08 | 7,200 | 7,230 | 7,120 | 7,130 | 7,200 | 7,130 |
| 2025-10-07 | 7,090 | 7,240 | 7,070 | 7,190 | 15,300 | 7,190 |
| 2025-10-06 | 6,970 | 7,050 | 6,910 | 7,050 | 11,800 | 7,050 |
| 2025-10-03 | 6,900 | 6,920 | 6,770 | 6,890 | 6,700 | 6,890 |
| 2025-10-02 | 6,900 | 6,990 | 6,850 | 6,870 | 5,600 | 6,870 |
| 2025-10-01 | 7,150 | 7,150 | 6,890 | 6,890 | 15,000 | 6,890 |
| 2025-09-30 | 7,030 | 7,030 | 6,830 | 7,000 | 10,200 | 7,000 |
| 2025-09-29 | 7,000 | 7,090 | 6,900 | 6,930 | 9,800 | 6,930 |
| 2025-09-26 | 7,010 | 7,200 | 6,910 | 7,000 | 33,700 | 7,000 |
| 2025-09-25 | 6,690 | 6,970 | 6,610 | 6,910 | 34,800 | 6,910 |
| 2025-09-24 | 6,630 | 6,700 | 6,610 | 6,690 | 4,600 | 6,690 |
| 2025-09-22 | 6,620 | 6,690 | 6,620 | 6,620 | 9,400 | 6,620 |
| 2025-09-19 | 6,800 | 6,860 | 6,470 | 6,670 | 25,300 | 6,670 |
| 2025-09-18 | 6,760 | 6,800 | 6,660 | 6,760 | 10,500 | 6,760 |
| 2025-09-17 | 6,970 | 6,970 | 6,760 | 6,760 | 13,600 | 6,760 |
| 2025-09-16 | 6,900 | 6,990 | 6,860 | 6,960 | 6,400 | 6,960 |
| 2025-09-12 | 6,930 | 7,030 | 6,900 | 6,950 | 7,200 | 6,950 |
| 2025-09-11 | 6,850 | 7,030 | 6,850 | 6,890 | 7,900 | 6,890 |
| 2025-09-10 | 7,000 | 7,020 | 6,850 | 6,850 | 8,200 | 6,850 |
| 2025-09-09 | 7,150 | 7,150 | 6,920 | 6,970 | 8,800 | 6,970 |
| 2025-09-08 | 7,060 | 7,300 | 6,950 | 7,050 | 16,500 | 7,050 |
| 2025-09-05 | 6,800 | 7,000 | 6,800 | 6,950 | 8,700 | 6,950 |
| 2025-09-04 | 6,970 | 6,970 | 6,800 | 6,800 | 6,000 | 6,800 |
| 2025-09-03 | 6,790 | 7,020 | 6,790 | 6,870 | 14,600 | 6,870 |
| 2025-09-02 | 6,930 | 7,020 | 6,740 | 6,790 | 18,000 | 6,790 |
| 2025-09-01 | 6,940 | 7,030 | 6,850 | 6,890 | 18,700 | 6,890 |
| 2025-08-29 | 7,000 | 7,050 | 6,820 | 7,020 | 11,300 | 7,020 |
| 2025-08-28 | 6,800 | 7,000 | 6,750 | 6,950 | 11,700 | 6,950 |
| 2025-08-27 | 6,700 | 6,770 | 6,610 | 6,750 | 7,800 | 6,750 |
| 2025-08-26 | 6,520 | 6,690 | 6,370 | 6,600 | 11,300 | 6,600 |
| 2025-08-25 | 6,840 | 6,850 | 6,400 | 6,590 | 23,400 | 6,590 |
| 2025-08-22 | 6,730 | 6,740 | 6,610 | 6,650 | 13,200 | 6,650 |
| 2025-08-21 | 6,370 | 6,850 | 6,330 | 6,630 | 21,000 | 6,630 |
| 2025-08-20 | 6,080 | 6,320 | 6,080 | 6,320 | 7,400 | 6,320 |
| 2025-08-19 | 6,100 | 6,190 | 6,050 | 6,050 | 9,700 | 6,050 |
| 2025-08-18 | 6,170 | 6,210 | 6,040 | 6,090 | 12,300 | 6,090 |
| 2025-08-15 | 5,900 | 6,130 | 5,900 | 6,130 | 9,400 | 6,130 |
| 2025-08-14 | 6,030 | 6,030 | 5,840 | 5,930 | 14,900 | 5,930 |
| 2025-08-13 | 6,080 | 6,180 | 6,010 | 6,020 | 10,700 | 6,020 |
| 2025-08-12 | 5,990 | 6,150 | 5,990 | 6,120 | 15,800 | 6,120 |
| 2025-08-08 | 5,930 | 5,950 | 5,860 | 5,870 | 7,500 | 5,870 |
| 2025-08-07 | 6,000 | 6,190 | 5,910 | 5,930 | 19,700 | 5,930 |
| 2025-08-06 | 5,840 | 6,040 | 5,700 | 5,900 | 59,100 | 5,900 |
| 2025-08-05 | 4,700 | 5,350 | 4,700 | 5,350 | 13,000 | 5,350 |
| 2025-08-04 | 4,615 | 4,665 | 4,615 | 4,650 | 1,700 | 4,650 |
| 2025-08-01 | 4,650 | 4,695 | 4,650 | 4,675 | 2,500 | 4,675 |
| 2025-07-31 | 4,665 | 4,690 | 4,655 | 4,690 | 2,100 | 4,690 |
| 2025-07-30 | 4,700 | 4,725 | 4,675 | 4,680 | 2,800 | 4,680 |
| 2025-07-29 | 4,735 | 4,765 | 4,695 | 4,700 | 2,800 | 4,700 |
| 2025-07-28 | 4,700 | 4,710 | 4,655 | 4,710 | 10,000 | 4,710 |
| 2025-07-25 | 4,555 | 4,640 | 4,515 | 4,630 | 5,700 | 4,630 |
| 2025-07-24 | 4,525 | 4,595 | 4,465 | 4,555 | 7,500 | 4,555 |
| 2025-07-23 | 4,390 | 4,515 | 4,375 | 4,515 | 14,400 | 4,515 |
| 2025-07-22 | 4,250 | 4,395 | 4,225 | 4,320 | 14,100 | 4,320 |
| 2025-07-18 | 4,230 | 4,230 | 4,175 | 4,180 | 4,100 | 4,180 |
| 2025-07-17 | 4,200 | 4,220 | 4,175 | 4,220 | 2,500 | 4,220 |
| 2025-07-16 | 4,230 | 4,230 | 4,195 | 4,195 | 2,100 | 4,195 |
| 2025-07-15 | 4,235 | 4,240 | 4,220 | 4,225 | 2,900 | 4,225 |
| 2025-07-14 | 4,225 | 4,230 | 4,200 | 4,225 | 2,300 | 4,225 |
| 2025-07-11 | 4,195 | 4,225 | 4,170 | 4,225 | 1,400 | 4,225 |
| 2025-07-10 | 4,195 | 4,250 | 4,150 | 4,180 | 2,100 | 4,180 |
| 2025-07-09 | 4,180 | 4,195 | 4,150 | 4,195 | 1,200 | 4,195 |
| 2025-07-08 | 4,160 | 4,200 | 4,140 | 4,160 | 700 | 4,160 |
| 2025-07-07 | 4,300 | 4,300 | 4,160 | 4,160 | 10,800 | 4,160 |
| 2025-07-04 | 4,150 | 4,170 | 4,120 | 4,160 | 2,400 | 4,160 |
| 2025-07-03 | 4,120 | 4,150 | 4,090 | 4,150 | 4,800 | 4,150 |
| 2025-07-02 | 4,130 | 4,130 | 4,095 | 4,130 | 3,000 | 4,130 |
| 2025-07-01 | 4,130 | 4,160 | 4,125 | 4,125 | 1,100 | 4,125 |
| 2025-06-30 | 4,150 | 4,175 | 4,100 | 4,140 | 2,800 | 4,140 |
| 2025-06-27 | 4,200 | 4,200 | 4,120 | 4,145 | 4,900 | 4,145 |
| 2025-06-26 | 4,145 | 4,175 | 4,140 | 4,150 | 1,800 | 4,150 |
| 2025-06-25 | 4,135 | 4,150 | 4,120 | 4,135 | 2,000 | 4,135 |
| 2025-06-24 | 4,180 | 4,180 | 4,105 | 4,105 | 5,200 | 4,105 |
| 2025-06-23 | 4,080 | 4,130 | 4,080 | 4,130 | 4,300 | 4,130 |
| 2025-06-20 | 4,080 | 4,085 | 4,040 | 4,050 | 4,600 | 4,050 |
| 2025-06-19 | 4,090 | 4,100 | 4,040 | 4,070 | 5,700 | 4,070 |
| 2025-06-18 | 4,105 | 4,105 | 4,075 | 4,085 | 2,000 | 4,085 |
| 2025-06-17 | 4,080 | 4,105 | 4,065 | 4,105 | 1,900 | 4,105 |
| 2025-06-16 | 4,060 | 4,090 | 4,045 | 4,080 | 4,100 | 4,080 |
| 2025-06-13 | 4,120 | 4,120 | 4,060 | 4,060 | 5,000 | 4,060 |
| 2025-06-12 | 4,140 | 4,145 | 4,105 | 4,115 | 3,300 | 4,115 |
| 2025-06-11 | 4,185 | 4,185 | 4,125 | 4,140 | 2,100 | 4,140 |
| 2025-06-10 | 4,130 | 4,180 | 4,125 | 4,130 | 3,800 | 4,130 |
| 2025-06-09 | 4,140 | 4,170 | 4,120 | 4,125 | 2,200 | 4,125 |
| 2025-06-06 | 4,110 | 4,145 | 4,110 | 4,145 | 2,200 | 4,145 |
| 2025-06-05 | 4,180 | 4,180 | 4,110 | 4,110 | 3,100 | 4,110 |
| 2025-06-04 | 4,165 | 4,180 | 4,140 | 4,145 | 5,000 | 4,145 |
| 2025-06-03 | 4,200 | 4,205 | 4,160 | 4,165 | 4,500 | 4,165 |
| 2025-06-02 | 4,250 | 4,265 | 4,190 | 4,230 | 5,200 | 4,230 |
| 2025-05-30 | 4,240 | 4,265 | 4,200 | 4,245 | 5,300 | 4,245 |
| 2025-05-29 | 4,210 | 4,280 | 4,210 | 4,215 | 7,600 | 4,215 |
| 2025-05-28 | 4,180 | 4,210 | 4,165 | 4,180 | 10,700 | 4,180 |
| 2025-05-27 | 4,125 | 4,170 | 4,110 | 4,110 | 7,500 | 4,110 |
| 2025-05-26 | 4,085 | 4,110 | 4,075 | 4,080 | 4,100 | 4,080 |
| 2025-05-23 | 4,095 | 4,125 | 4,070 | 4,085 | 6,600 | 4,085 |
| 2025-05-22 | 4,060 | 4,115 | 4,060 | 4,095 | 6,400 | 4,095 |
| 2025-05-21 | 4,090 | 4,110 | 4,050 | 4,090 | 12,800 | 4,090 |
| 2025-05-20 | 4,075 | 4,115 | 4,050 | 4,050 | 7,800 | 4,050 |
| 2025-05-19 | 4,080 | 4,125 | 4,050 | 4,075 | 8,300 | 4,075 |
| 2025-05-16 | 4,065 | 4,120 | 4,055 | 4,055 | 7,400 | 4,055 |
| 2025-05-15 | 4,170 | 4,180 | 4,055 | 4,060 | 13,400 | 4,060 |
| 2025-05-14 | 4,115 | 4,215 | 4,105 | 4,160 | 19,800 | 4,160 |
| 2025-05-13 | 4,000 | 4,290 | 4,000 | 4,090 | 33,600 | 4,090 |
| 2025-05-12 | 3,955 | 4,155 | 3,880 | 3,955 | 45,900 | 3,955 |
| 2025-05-09 | 3,860 | 3,980 | 3,860 | 3,885 | 9,600 | 3,885 |
| 2025-05-08 | 3,890 | 3,890 | 3,750 | 3,805 | 16,200 | 3,805 |
| 2025-05-07 | 3,960 | 3,970 | 3,825 | 3,890 | 25,000 | 3,890 |
| 2025-05-02 | 3,885 | 3,930 | 3,850 | 3,930 | 5,300 | 3,930 |
| 2025-05-01 | 3,945 | 3,950 | 3,860 | 3,885 | 7,300 | 3,885 |
| 2025-04-30 | 3,965 | 4,005 | 3,905 | 3,945 | 8,900 | 3,945 |
| 2025-04-28 | 3,935 | 4,000 | 3,895 | 3,955 | 8,300 | 3,955 |
| 2025-04-25 | 3,840 | 3,920 | 3,840 | 3,890 | 5,000 | 3,890 |
| 2025-04-24 | 3,865 | 3,910 | 3,840 | 3,840 | 4,500 | 3,840 |
| 2025-04-23 | 3,870 | 3,895 | 3,840 | 3,840 | 5,700 | 3,840 |
| 2025-04-22 | 3,885 | 3,885 | 3,795 | 3,825 | 7,800 | 3,825 |
| 2025-04-21 | 3,860 | 3,895 | 3,830 | 3,885 | 6,700 | 3,885 |
| 2025-04-18 | 3,750 | 3,870 | 3,750 | 3,820 | 8,500 | 3,820 |
| 2025-04-17 | 3,665 | 3,750 | 3,665 | 3,740 | 6,200 | 3,740 |
| 2025-04-16 | 3,745 | 3,745 | 3,650 | 3,650 | 9,900 | 3,650 |
| 2025-04-15 | 3,730 | 3,775 | 3,670 | 3,745 | 7,800 | 3,745 |
| 2025-04-14 | 3,740 | 3,760 | 3,680 | 3,700 | 6,300 | 3,700 |
| 2025-04-11 | 3,690 | 3,700 | 3,550 | 3,700 | 11,900 | 3,700 |
| 2025-04-10 | 3,770 | 3,770 | 3,570 | 3,690 | 11,100 | 3,690 |
| 2025-04-09 | 3,450 | 3,510 | 3,385 | 3,465 | 20,600 | 3,465 |
| 2025-04-08 | 3,575 | 3,675 | 3,480 | 3,520 | 18,500 | 3,520 |
| 2025-04-07 | 3,365 | 3,535 | 3,355 | 3,440 | 17,700 | 3,440 |
| 2025-04-04 | 3,890 | 3,895 | 3,620 | 3,680 | 20,400 | 3,680 |
| 2025-04-03 | 3,950 | 4,045 | 3,950 | 3,950 | 10,600 | 3,950 |
| 2025-04-02 | 4,090 | 4,100 | 4,050 | 4,055 | 4,000 | 4,055 |
| 2025-04-01 | 4,125 | 4,160 | 4,020 | 4,065 | 8,200 | 4,065 |
| 2025-03-31 | 4,075 | 4,125 | 4,020 | 4,125 | 6,300 | 4,125 |
| 2025-03-28 | 4,075 | 4,200 | 4,050 | 4,165 | 5,000 | 4,165 |
| 2025-03-27 | 4,270 | 4,285 | 4,230 | 4,245 | 4,600 | 4,245 |
| 2025-03-26 | 4,300 | 4,300 | 4,225 | 4,235 | 3,800 | 4,235 |
| 2025-03-25 | 4,250 | 4,270 | 4,180 | 4,245 | 9,300 | 4,245 |
| 2025-03-24 | 4,225 | 4,380 | 4,180 | 4,275 | 28,600 | 4,275 |
| 2025-03-21 | 4,010 | 4,155 | 4,005 | 4,085 | 15,500 | 4,085 |
| 2025-03-19 | 3,995 | 4,045 | 3,995 | 4,010 | 5,400 | 4,010 |
| 2025-03-18 | 4,035 | 4,035 | 3,975 | 3,995 | 5,700 | 3,995 |
| 2025-03-17 | 4,050 | 4,050 | 4,000 | 4,035 | 4,200 | 4,035 |
| 2025-03-14 | 3,965 | 4,035 | 3,965 | 4,035 | 5,700 | 4,035 |
| 2025-03-13 | 3,955 | 3,995 | 3,955 | 3,965 | 5,500 | 3,965 |
| 2025-03-12 | 4,045 | 4,045 | 3,930 | 3,955 | 7,600 | 3,955 |
| 2025-03-11 | 4,075 | 4,085 | 3,950 | 4,065 | 9,300 | 4,065 |
| 2025-03-10 | 4,020 | 4,155 | 4,020 | 4,095 | 7,000 | 4,095 |
| 2025-03-07 | 3,990 | 4,000 | 3,855 | 3,970 | 10,100 | 3,970 |
| 2025-03-06 | 3,985 | 4,050 | 3,975 | 4,000 | 6,300 | 4,000 |
| 2025-03-05 | 4,055 | 4,060 | 3,980 | 3,980 | 4,800 | 3,980 |
| 2025-03-04 | 4,000 | 4,055 | 3,945 | 4,030 | 5,800 | 4,030 |
| 2025-03-03 | 3,915 | 4,100 | 3,915 | 3,985 | 14,900 | 3,985 |
| 2025-02-28 | 3,875 | 3,900 | 3,825 | 3,845 | 6,800 | 3,845 |
| 2025-02-27 | 3,790 | 3,880 | 3,790 | 3,880 | 8,400 | 3,880 |
| 2025-02-26 | 3,845 | 3,910 | 3,790 | 3,790 | 4,800 | 3,790 |
| 2025-02-25 | 3,760 | 3,880 | 3,760 | 3,825 | 6,500 | 3,825 |
| 2025-02-21 | 3,820 | 3,820 | 3,755 | 3,775 | 8,600 | 3,775 |
| 2025-02-20 | 3,920 | 3,920 | 3,815 | 3,820 | 8,000 | 3,820 |
| 2025-02-19 | 3,930 | 3,940 | 3,900 | 3,930 | 7,600 | 3,930 |
| 2025-02-18 | 3,890 | 3,930 | 3,820 | 3,930 | 6,500 | 3,930 |
| 2025-02-17 | 3,810 | 3,915 | 3,810 | 3,855 | 11,200 | 3,855 |
| 2025-02-14 | 3,755 | 3,825 | 3,740 | 3,810 | 10,100 | 3,810 |
| 2025-02-13 | 3,705 | 3,765 | 3,700 | 3,755 | 5,500 | 3,755 |
| 2025-02-12 | 3,780 | 3,780 | 3,680 | 3,700 | 10,200 | 3,700 |
| 2025-02-10 | 3,630 | 3,780 | 3,630 | 3,755 | 23,500 | 3,755 |
| 2025-02-07 | 3,320 | 3,595 | 3,320 | 3,595 | 43,000 | 3,595 |
| 2025-02-06 | 3,340 | 3,375 | 3,340 | 3,345 | 1,200 | 3,345 |
| 2025-02-05 | 3,345 | 3,345 | 3,330 | 3,330 | 700 | 3,330 |
| 2025-02-04 | 3,335 | 3,345 | 3,315 | 3,345 | 2,600 | 3,345 |
| 2025-02-03 | 3,355 | 3,355 | 3,320 | 3,330 | 4,600 | 3,330 |
| 2025-01-31 | 3,390 | 3,390 | 3,345 | 3,360 | 1,700 | 3,360 |
| 2025-01-30 | 3,350 | 3,390 | 3,340 | 3,390 | 2,500 | 3,390 |
| 2025-01-29 | 3,350 | 3,375 | 3,345 | 3,370 | 2,600 | 3,370 |
| 2025-01-28 | 3,325 | 3,365 | 3,325 | 3,345 | 2,700 | 3,345 |
| 2025-01-27 | 3,325 | 3,370 | 3,325 | 3,355 | 4,600 | 3,355 |
| 2025-01-24 | 3,300 | 3,320 | 3,285 | 3,300 | 800 | 3,300 |
| 2025-01-23 | 3,290 | 3,330 | 3,280 | 3,280 | 1,400 | 3,280 |
| 2025-01-22 | 3,280 | 3,320 | 3,280 | 3,290 | 2,200 | 3,290 |
| 2025-01-21 | 3,300 | 3,305 | 3,280 | 3,305 | 3,300 | 3,305 |
| 2025-01-20 | 3,340 | 3,345 | 3,295 | 3,300 | 1,300 | 3,300 |
| 2025-01-17 | 3,275 | 3,325 | 3,260 | 3,325 | 1,200 | 3,325 |
| 2025-01-16 | 3,330 | 3,345 | 3,295 | 3,345 | 2,700 | 3,345 |
| 2025-01-15 | 3,300 | 3,345 | 3,260 | 3,345 | 3,600 | 3,345 |
| 2025-01-14 | 3,325 | 3,340 | 3,220 | 3,340 | 6,400 | 3,340 |
| 2025-01-10 | 3,355 | 3,355 | 3,320 | 3,325 | 2,000 | 3,325 |
| 2025-01-09 | 3,350 | 3,375 | 3,340 | 3,355 | 1,900 | 3,355 |
| 2025-01-08 | 3,355 | 3,395 | 3,325 | 3,390 | 3,300 | 3,390 |
| 2025-01-07 | 3,390 | 3,390 | 3,330 | 3,355 | 9,400 | 3,355 |
| 2025-01-06 | 3,360 | 3,385 | 3,350 | 3,380 | 4,400 | 3,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.05株