4673 川崎地質(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 | 4,830 | 4,830 | 4,705 | 4,720 | 7,700 | 4,720 |
| 2025-12-29 | 4,695 | 4,900 | 4,600 | 4,820 | 33,200 | 4,820 |
| 2025-12-26 | 4,500 | 4,730 | 4,440 | 4,695 | 26,800 | 4,695 |
| 2025-12-25 | 4,330 | 4,415 | 4,300 | 4,380 | 8,000 | 4,380 |
| 2025-12-24 | 4,285 | 4,350 | 4,285 | 4,320 | 4,800 | 4,320 |
| 2025-12-23 | 4,225 | 4,325 | 4,225 | 4,305 | 6,300 | 4,305 |
| 2025-12-22 | 4,275 | 4,275 | 4,215 | 4,230 | 8,100 | 4,230 |
| 2025-12-19 | 4,170 | 4,290 | 4,145 | 4,290 | 8,300 | 4,290 |
| 2025-12-18 | 4,325 | 4,335 | 4,210 | 4,240 | 23,900 | 4,240 |
| 2025-12-17 | 4,400 | 4,420 | 4,345 | 4,345 | 5,400 | 4,345 |
| 2025-12-16 | 4,445 | 4,450 | 4,370 | 4,410 | 4,300 | 4,410 |
| 2025-12-15 | 4,435 | 4,510 | 4,435 | 4,460 | 2,900 | 4,460 |
| 2025-12-12 | 4,430 | 4,500 | 4,420 | 4,480 | 4,500 | 4,480 |
| 2025-12-11 | 4,520 | 4,520 | 4,375 | 4,400 | 6,700 | 4,400 |
| 2025-12-10 | 4,585 | 4,585 | 4,440 | 4,480 | 6,100 | 4,480 |
| 2025-12-09 | 4,640 | 4,700 | 4,520 | 4,555 | 6,500 | 4,555 |
| 2025-12-08 | 4,475 | 4,635 | 4,465 | 4,635 | 8,200 | 4,635 |
| 2025-12-05 | 4,445 | 4,490 | 4,350 | 4,430 | 8,000 | 4,430 |
| 2025-12-04 | 4,370 | 4,455 | 4,360 | 4,450 | 6,700 | 4,450 |
| 2025-12-03 | 4,410 | 4,500 | 4,320 | 4,355 | 16,700 | 4,355 |
| 2025-12-02 | 4,545 | 4,545 | 4,350 | 4,415 | 19,300 | 4,415 |
| 2025-12-01 | 4,730 | 4,730 | 4,535 | 4,545 | 9,000 | 4,545 |
| 2025-11-28 | 4,805 | 4,835 | 4,685 | 4,700 | 7,000 | 4,700 |
| 2025-11-27 | 4,770 | 4,845 | 4,660 | 4,765 | 11,500 | 4,765 |
| 2025-11-26 | 4,500 | 4,660 | 4,500 | 4,585 | 5,200 | 4,585 |
| 2025-11-25 | 4,680 | 4,685 | 4,440 | 4,530 | 9,800 | 4,530 |
| 2025-11-21 | 4,565 | 4,595 | 4,515 | 4,595 | 5,800 | 4,595 |
| 2025-11-20 | 4,630 | 4,860 | 4,565 | 4,565 | 9,900 | 4,565 |
| 2025-11-19 | 4,650 | 4,715 | 4,555 | 4,560 | 7,300 | 4,560 |
| 2025-11-18 | 4,900 | 4,925 | 4,645 | 4,650 | 14,800 | 4,650 |
| 2025-11-17 | 4,960 | 4,960 | 4,815 | 4,960 | 8,700 | 4,960 |
| 2025-11-14 | 4,830 | 4,985 | 4,830 | 4,905 | 9,600 | 4,905 |
| 2025-11-13 | 4,890 | 4,895 | 4,820 | 4,845 | 4,100 | 4,845 |
| 2025-11-12 | 4,740 | 4,950 | 4,710 | 4,890 | 11,100 | 4,890 |
| 2025-11-11 | 4,815 | 4,815 | 4,650 | 4,710 | 12,100 | 4,710 |
| 2025-11-10 | 4,630 | 4,695 | 4,630 | 4,675 | 5,900 | 4,675 |
| 2025-11-07 | 4,570 | 4,570 | 4,485 | 4,560 | 8,600 | 4,560 |
| 2025-11-06 | 4,620 | 4,715 | 4,620 | 4,640 | 8,000 | 4,640 |
| 2025-11-05 | 4,545 | 4,650 | 4,450 | 4,595 | 21,000 | 4,595 |
| 2025-11-04 | 4,865 | 4,865 | 4,645 | 4,705 | 14,900 | 4,705 |
| 2025-10-31 | 4,830 | 4,950 | 4,770 | 4,780 | 15,700 | 4,780 |
| 2025-10-30 | 4,755 | 4,845 | 4,710 | 4,760 | 13,500 | 4,760 |
| 2025-10-29 | 5,030 | 5,100 | 4,815 | 4,815 | 14,400 | 4,815 |
| 2025-10-28 | 5,350 | 5,450 | 4,910 | 4,920 | 20,200 | 4,920 |
| 2025-10-27 | 5,500 | 5,640 | 5,320 | 5,330 | 33,300 | 5,330 |
| 2025-10-24 | 5,360 | 5,480 | 5,270 | 5,440 | 22,000 | 5,440 |
| 2025-10-23 | 5,220 | 5,430 | 5,110 | 5,290 | 32,000 | 5,290 |
| 2025-10-22 | 5,000 | 5,190 | 4,955 | 5,160 | 17,200 | 5,160 |
| 2025-10-21 | 4,930 | 5,100 | 4,830 | 5,000 | 21,100 | 5,000 |
| 2025-10-20 | 4,935 | 5,070 | 4,810 | 4,930 | 21,600 | 4,930 |
| 2025-10-17 | 5,030 | 5,090 | 4,785 | 4,870 | 41,300 | 4,870 |
| 2025-10-16 | 4,595 | 5,130 | 4,525 | 5,080 | 110,600 | 5,080 |
| 2025-10-15 | 3,900 | 4,600 | 3,900 | 4,600 | 16,900 | 4,600 |
| 2025-10-14 | 3,875 | 3,995 | 3,865 | 3,900 | 12,700 | 3,900 |
| 2025-10-10 | 4,065 | 4,080 | 3,930 | 3,945 | 7,500 | 3,945 |
| 2025-10-09 | 4,180 | 4,180 | 4,035 | 4,035 | 8,400 | 4,035 |
| 2025-10-08 | 4,015 | 4,170 | 4,010 | 4,110 | 10,400 | 4,110 |
| 2025-10-07 | 4,030 | 4,030 | 3,935 | 4,015 | 6,800 | 4,015 |
| 2025-10-06 | 3,935 | 4,075 | 3,935 | 3,995 | 10,200 | 3,995 |
| 2025-10-03 | 3,870 | 3,970 | 3,840 | 3,865 | 6,600 | 3,865 |
| 2025-10-02 | 3,985 | 4,040 | 3,870 | 3,870 | 8,600 | 3,870 |
| 2025-10-01 | 4,025 | 4,030 | 3,900 | 3,915 | 13,600 | 3,915 |
| 2025-09-30 | 4,165 | 4,165 | 3,995 | 4,035 | 10,500 | 4,035 |
| 2025-09-29 | 4,080 | 4,175 | 4,075 | 4,110 | 5,600 | 4,110 |
| 2025-09-26 | 4,140 | 4,180 | 4,085 | 4,095 | 7,100 | 4,095 |
| 2025-09-25 | 4,195 | 4,215 | 4,130 | 4,140 | 9,800 | 4,140 |
| 2025-09-24 | 4,170 | 4,250 | 4,155 | 4,215 | 9,700 | 4,215 |
| 2025-09-22 | 4,280 | 4,365 | 4,230 | 4,235 | 8,800 | 4,235 |
| 2025-09-19 | 4,320 | 4,350 | 4,170 | 4,245 | 13,500 | 4,245 |
| 2025-09-18 | 4,180 | 4,330 | 4,180 | 4,320 | 15,700 | 4,320 |
| 2025-09-17 | 4,340 | 4,355 | 4,160 | 4,160 | 16,600 | 4,160 |
| 2025-09-16 | 4,515 | 4,515 | 4,330 | 4,400 | 14,300 | 4,400 |
| 2025-09-12 | 4,695 | 4,705 | 4,450 | 4,545 | 27,800 | 4,545 |
| 2025-09-11 | 4,800 | 4,855 | 4,660 | 4,690 | 16,200 | 4,690 |
| 2025-09-10 | 4,860 | 4,970 | 4,780 | 4,805 | 10,900 | 4,805 |
| 2025-09-09 | 4,960 | 5,000 | 4,830 | 4,850 | 18,100 | 4,850 |
| 2025-09-08 | 5,100 | 5,200 | 5,000 | 5,000 | 13,000 | 5,000 |
| 2025-09-05 | 5,240 | 5,340 | 5,090 | 5,100 | 22,800 | 5,100 |
| 2025-09-04 | 5,200 | 5,310 | 5,010 | 5,090 | 20,000 | 5,090 |
| 2025-09-03 | 4,890 | 5,190 | 4,850 | 5,140 | 38,800 | 5,140 |
| 2025-09-02 | 4,825 | 4,915 | 4,770 | 4,880 | 23,800 | 4,880 |
| 2025-09-01 | 4,800 | 4,800 | 4,670 | 4,800 | 12,700 | 4,800 |
| 2025-08-29 | 4,795 | 4,795 | 4,635 | 4,770 | 11,000 | 4,770 |
| 2025-08-28 | 4,790 | 4,790 | 4,600 | 4,740 | 17,500 | 4,740 |
| 2025-08-27 | 4,790 | 4,845 | 4,690 | 4,790 | 21,900 | 4,790 |
| 2025-08-26 | 4,640 | 4,720 | 4,630 | 4,720 | 7,900 | 4,720 |
| 2025-08-25 | 4,550 | 4,755 | 4,550 | 4,640 | 22,800 | 4,640 |
| 2025-08-22 | 4,575 | 4,650 | 4,500 | 4,500 | 11,400 | 4,500 |
| 2025-08-21 | 4,575 | 4,675 | 4,520 | 4,570 | 11,600 | 4,570 |
| 2025-08-20 | 4,710 | 4,710 | 4,555 | 4,555 | 19,800 | 4,555 |
| 2025-08-19 | 4,860 | 4,945 | 4,735 | 4,735 | 14,800 | 4,735 |
| 2025-08-18 | 4,850 | 5,110 | 4,850 | 4,850 | 30,800 | 4,850 |
| 2025-08-15 | 4,680 | 4,750 | 4,625 | 4,710 | 16,700 | 4,710 |
| 2025-08-14 | 4,760 | 4,760 | 4,650 | 4,680 | 13,900 | 4,680 |
| 2025-08-13 | 4,700 | 4,770 | 4,665 | 4,750 | 20,900 | 4,750 |
| 2025-08-12 | 4,575 | 4,870 | 4,530 | 4,700 | 50,400 | 4,700 |
| 2025-08-08 | 4,630 | 4,680 | 4,505 | 4,535 | 17,000 | 4,535 |
| 2025-08-07 | 4,500 | 4,700 | 4,435 | 4,615 | 24,500 | 4,615 |
| 2025-08-06 | 4,485 | 4,570 | 4,420 | 4,485 | 14,900 | 4,485 |
| 2025-08-05 | 4,555 | 4,570 | 4,400 | 4,500 | 22,500 | 4,500 |
| 2025-08-04 | 4,490 | 4,600 | 4,455 | 4,520 | 23,800 | 4,520 |
| 2025-08-01 | 4,520 | 4,655 | 4,420 | 4,630 | 33,300 | 4,630 |
| 2025-07-31 | 4,315 | 4,480 | 4,280 | 4,440 | 27,500 | 4,440 |
| 2025-07-30 | 4,300 | 4,495 | 4,285 | 4,345 | 38,500 | 4,345 |
| 2025-07-29 | 4,380 | 4,420 | 4,240 | 4,260 | 24,300 | 4,260 |
| 2025-07-28 | 4,865 | 4,890 | 4,275 | 4,450 | 126,000 | 4,450 |
| 2025-07-25 | 4,215 | 4,575 | 4,160 | 4,540 | 84,400 | 4,540 |
| 2025-07-24 | 3,780 | 4,265 | 3,770 | 4,235 | 80,700 | 4,235 |
| 2025-07-23 | 3,755 | 3,815 | 3,715 | 3,750 | 14,600 | 3,750 |
| 2025-07-22 | 3,815 | 3,920 | 3,730 | 3,730 | 15,000 | 3,730 |
| 2025-07-18 | 3,930 | 3,945 | 3,755 | 3,755 | 24,100 | 3,755 |
| 2025-07-17 | 3,960 | 4,025 | 3,890 | 3,925 | 19,800 | 3,925 |
| 2025-07-16 | 3,830 | 3,975 | 3,830 | 3,910 | 22,700 | 3,910 |
| 2025-07-15 | 4,050 | 4,050 | 3,805 | 3,805 | 26,400 | 3,805 |
| 2025-07-14 | 3,970 | 4,180 | 3,850 | 4,050 | 69,400 | 4,050 |
| 2025-07-11 | 4,205 | 4,755 | 4,130 | 4,250 | 188,400 | 4,250 |
| 2025-07-10 | 3,845 | 4,100 | 3,845 | 4,055 | 50,200 | 4,055 |
| 2025-07-09 | 3,680 | 3,790 | 3,680 | 3,775 | 9,800 | 3,775 |
| 2025-07-08 | 3,725 | 3,735 | 3,665 | 3,680 | 15,000 | 3,680 |
| 2025-07-07 | 3,645 | 3,795 | 3,630 | 3,780 | 24,400 | 3,780 |
| 2025-07-04 | 3,640 | 3,700 | 3,570 | 3,575 | 12,300 | 3,575 |
| 2025-07-03 | 3,805 | 3,805 | 3,540 | 3,570 | 21,400 | 3,570 |
| 2025-07-02 | 3,515 | 3,785 | 3,480 | 3,680 | 50,400 | 3,680 |
| 2025-07-01 | 3,425 | 3,515 | 3,370 | 3,515 | 5,100 | 3,515 |
| 2025-06-30 | 3,520 | 3,560 | 3,400 | 3,425 | 7,900 | 3,425 |
| 2025-06-27 | 3,580 | 3,585 | 3,515 | 3,515 | 3,000 | 3,515 |
| 2025-06-26 | 3,560 | 3,575 | 3,490 | 3,535 | 5,700 | 3,535 |
| 2025-06-25 | 3,520 | 3,650 | 3,460 | 3,560 | 9,200 | 3,560 |
| 2025-06-24 | 3,625 | 3,635 | 3,500 | 3,520 | 17,000 | 3,520 |
| 2025-06-23 | 3,270 | 3,700 | 3,220 | 3,655 | 24,700 | 3,655 |
| 2025-06-20 | 3,350 | 3,400 | 3,270 | 3,270 | 10,000 | 3,270 |
| 2025-06-19 | 3,490 | 3,600 | 3,310 | 3,380 | 30,100 | 3,380 |
| 2025-06-18 | 3,200 | 3,440 | 3,190 | 3,435 | 24,600 | 3,435 |
| 2025-06-17 | 3,170 | 3,215 | 3,170 | 3,200 | 3,300 | 3,200 |
| 2025-06-16 | 3,200 | 3,235 | 3,150 | 3,170 | 9,400 | 3,170 |
| 2025-06-13 | 3,165 | 3,190 | 3,080 | 3,190 | 13,300 | 3,190 |
| 2025-06-12 | 3,090 | 3,185 | 3,090 | 3,170 | 8,300 | 3,170 |
| 2025-06-11 | 3,085 | 3,150 | 3,030 | 3,110 | 11,300 | 3,110 |
| 2025-06-10 | 2,999 | 3,080 | 2,988 | 3,015 | 9,800 | 3,015 |
| 2025-06-09 | 2,978 | 2,999 | 2,901 | 2,999 | 4,600 | 2,999 |
| 2025-06-06 | 2,889 | 2,961 | 2,889 | 2,928 | 3,100 | 2,928 |
| 2025-06-05 | 2,910 | 2,946 | 2,889 | 2,889 | 7,900 | 2,889 |
| 2025-06-04 | 2,900 | 3,300 | 2,857 | 2,906 | 88,700 | 2,906 |
| 2025-06-03 | 2,849 | 2,851 | 2,822 | 2,822 | 4,500 | 2,822 |
| 2025-06-02 | 2,900 | 2,916 | 2,865 | 2,899 | 1,400 | 2,899 |
| 2025-05-30 | 2,897 | 2,900 | 2,874 | 2,900 | 2,400 | 2,900 |
| 2025-05-29 | 2,910 | 2,920 | 2,852 | 2,880 | 8,200 | 2,880 |
| 2025-05-28 | 2,874 | 2,874 | 2,842 | 2,870 | 2,800 | 2,870 |
| 2025-05-27 | 2,805 | 2,871 | 2,801 | 2,870 | 2,400 | 2,870 |
| 2025-05-26 | 2,808 | 2,827 | 2,805 | 2,805 | 800 | 2,805 |
| 2025-05-23 | 2,856 | 2,918 | 2,822 | 2,826 | 3,700 | 2,826 |
| 2025-05-22 | 2,814 | 2,864 | 2,810 | 2,810 | 700 | 2,810 |
| 2025-05-21 | 2,865 | 2,865 | 2,832 | 2,864 | 600 | 2,864 |
| 2025-05-20 | 2,856 | 2,920 | 2,812 | 2,865 | 2,600 | 2,865 |
| 2025-05-19 | 2,857 | 2,857 | 2,756 | 2,806 | 3,800 | 2,806 |
| 2025-05-16 | 2,880 | 2,931 | 2,859 | 2,863 | 1,600 | 2,863 |
| 2025-05-15 | 2,895 | 2,897 | 2,876 | 2,880 | 1,600 | 2,880 |
| 2025-05-14 | 2,931 | 2,932 | 2,887 | 2,901 | 1,700 | 2,901 |
| 2025-05-13 | 2,975 | 2,975 | 2,881 | 2,881 | 5,800 | 2,881 |
| 2025-05-12 | 2,940 | 3,020 | 2,920 | 2,965 | 8,500 | 2,965 |
| 2025-05-09 | 2,895 | 2,917 | 2,840 | 2,907 | 4,300 | 2,907 |
| 2025-05-08 | 2,900 | 2,900 | 2,818 | 2,875 | 10,000 | 2,875 |
| 2025-05-07 | 2,747 | 2,980 | 2,700 | 2,805 | 36,500 | 2,805 |
| 2025-05-02 | 2,567 | 2,600 | 2,566 | 2,597 | 2,200 | 2,597 |
| 2025-05-01 | 2,633 | 2,633 | 2,560 | 2,566 | 2,800 | 2,566 |
| 2025-04-30 | 2,522 | 2,630 | 2,522 | 2,629 | 7,500 | 2,629 |
| 2025-04-28 | 2,500 | 2,512 | 2,481 | 2,508 | 1,600 | 2,508 |
| 2025-04-25 | 2,515 | 2,555 | 2,507 | 2,507 | 1,700 | 2,507 |
| 2025-04-24 | 2,520 | 2,520 | 2,507 | 2,507 | 600 | 2,507 |
| 2025-04-23 | 2,479 | 2,554 | 2,462 | 2,554 | 1,900 | 2,554 |
| 2025-04-22 | 2,460 | 2,460 | 2,426 | 2,451 | 2,000 | 2,451 |
| 2025-04-21 | 2,487 | 2,488 | 2,417 | 2,479 | 3,600 | 2,479 |
| 2025-04-18 | 2,536 | 2,536 | 2,479 | 2,479 | 1,500 | 2,479 |
| 2025-04-17 | 2,487 | 2,487 | 2,487 | 2,487 | 100 | 2,487 |
| 2025-04-16 | 2,500 | 2,507 | 2,461 | 2,461 | 700 | 2,461 |
| 2025-04-15 | 2,450 | 2,521 | 2,450 | 2,485 | 800 | 2,485 |
| 2025-04-14 | 2,433 | 2,490 | 2,395 | 2,431 | 5,300 | 2,431 |
| 2025-04-11 | 2,360 | 2,485 | 2,343 | 2,383 | 12,800 | 2,383 |
| 2025-04-10 | 2,669 | 2,669 | 2,531 | 2,531 | 14,600 | 2,531 |
| 2025-04-09 | 2,450 | 2,467 | 2,326 | 2,419 | 5,900 | 2,419 |
| 2025-04-08 | 2,380 | 2,550 | 2,380 | 2,501 | 4,800 | 2,501 |
| 2025-04-07 | 2,202 | 2,381 | 2,150 | 2,262 | 11,300 | 2,262 |
| 2025-04-04 | 2,650 | 2,650 | 2,481 | 2,491 | 16,100 | 2,491 |
| 2025-04-03 | 2,700 | 2,756 | 2,700 | 2,710 | 6,100 | 2,710 |
| 2025-04-02 | 2,756 | 2,820 | 2,749 | 2,802 | 4,400 | 2,802 |
| 2025-04-01 | 2,836 | 2,845 | 2,771 | 2,771 | 4,500 | 2,771 |
| 2025-03-31 | 2,834 | 2,834 | 2,780 | 2,832 | 8,800 | 2,832 |
| 2025-03-28 | 2,916 | 2,916 | 2,857 | 2,884 | 3,600 | 2,884 |
| 2025-03-27 | 2,929 | 2,930 | 2,900 | 2,916 | 2,100 | 2,916 |
| 2025-03-26 | 2,950 | 2,971 | 2,926 | 2,926 | 3,500 | 2,926 |
| 2025-03-25 | 3,000 | 3,000 | 2,946 | 2,946 | 3,200 | 2,946 |
| 2025-03-24 | 2,935 | 3,030 | 2,926 | 2,974 | 5,500 | 2,974 |
| 2025-03-21 | 3,010 | 3,010 | 2,977 | 2,985 | 3,900 | 2,985 |
| 2025-03-19 | 3,045 | 3,050 | 3,005 | 3,005 | 5,900 | 3,005 |
| 2025-03-18 | 2,915 | 3,050 | 2,869 | 3,025 | 18,600 | 3,025 |
| 2025-03-17 | 2,990 | 2,997 | 2,920 | 2,935 | 7,900 | 2,935 |
| 2025-03-14 | 2,986 | 2,986 | 2,915 | 2,940 | 4,600 | 2,940 |
| 2025-03-13 | 2,996 | 2,996 | 2,940 | 2,986 | 1,900 | 2,986 |
| 2025-03-12 | 2,920 | 2,949 | 2,920 | 2,949 | 2,200 | 2,949 |
| 2025-03-11 | 2,948 | 2,948 | 2,900 | 2,902 | 7,800 | 2,902 |
| 2025-03-10 | 2,999 | 3,030 | 2,972 | 2,978 | 4,700 | 2,978 |
| 2025-03-07 | 2,936 | 2,999 | 2,906 | 2,995 | 6,300 | 2,995 |
| 2025-03-06 | 3,030 | 3,065 | 2,940 | 2,960 | 12,400 | 2,960 |
| 2025-03-05 | 3,255 | 3,260 | 2,980 | 2,980 | 31,200 | 2,980 |
| 2025-03-04 | 2,999 | 3,335 | 2,926 | 3,045 | 126,400 | 3,045 |
| 2025-03-03 | 2,931 | 2,942 | 2,844 | 2,900 | 13,900 | 2,900 |
| 2025-02-28 | 2,885 | 3,015 | 2,805 | 2,831 | 19,700 | 2,831 |
| 2025-02-27 | 3,010 | 3,015 | 2,880 | 2,893 | 23,300 | 2,893 |
| 2025-02-26 | 3,280 | 3,285 | 2,970 | 3,080 | 55,900 | 3,080 |
| 2025-02-25 | 3,175 | 3,490 | 3,150 | 3,320 | 96,000 | 3,320 |
| 2025-02-21 | 3,405 | 3,460 | 3,085 | 3,270 | 154,700 | 3,270 |
| 2025-02-20 | 3,200 | 3,760 | 3,200 | 3,615 | 555,500 | 3,615 |
| 2025-02-19 | 2,556 | 3,060 | 2,556 | 3,060 | 45,200 | 3,060 |
| 2025-02-18 | 2,580 | 2,580 | 2,556 | 2,556 | 800 | 2,556 |
| 2025-02-17 | 2,653 | 2,653 | 2,580 | 2,580 | 3,100 | 2,580 |
| 2025-02-14 | 2,713 | 2,713 | 2,629 | 2,673 | 2,000 | 2,673 |
| 2025-02-13 | 2,738 | 2,752 | 2,663 | 2,663 | 2,600 | 2,663 |
| 2025-02-12 | 2,713 | 2,730 | 2,711 | 2,711 | 1,200 | 2,711 |
| 2025-02-10 | 2,690 | 2,713 | 2,640 | 2,713 | 2,000 | 2,713 |
| 2025-02-07 | 2,693 | 2,720 | 2,690 | 2,690 | 1,300 | 2,690 |
| 2025-02-06 | 2,712 | 2,740 | 2,660 | 2,680 | 3,600 | 2,680 |
| 2025-02-05 | 2,573 | 2,730 | 2,570 | 2,730 | 7,800 | 2,730 |
| 2025-02-04 | 2,579 | 2,579 | 2,522 | 2,538 | 1,300 | 2,538 |
| 2025-02-03 | 2,526 | 2,590 | 2,526 | 2,545 | 3,400 | 2,545 |
| 2025-01-31 | 2,653 | 2,655 | 2,522 | 2,522 | 6,000 | 2,522 |
| 2025-01-30 | 2,502 | 2,625 | 2,499 | 2,625 | 9,600 | 2,625 |
| 2025-01-29 | 2,452 | 2,458 | 2,452 | 2,452 | 1,000 | 2,452 |
| 2025-01-28 | 2,450 | 2,506 | 2,438 | 2,452 | 1,000 | 2,452 |
| 2025-01-27 | 2,430 | 2,455 | 2,430 | 2,450 | 2,000 | 2,450 |
| 2025-01-24 | 2,430 | 2,430 | 2,393 | 2,430 | 1,400 | 2,430 |
| 2025-01-23 | - | - | - | 2,433 | - | 2,433 |
| 2025-01-22 | - | - | - | 2,433 | - | 2,433 |
| 2025-01-21 | 2,430 | 2,433 | 2,430 | 2,433 | 300 | 2,433 |
| 2025-01-20 | 2,398 | 2,434 | 2,390 | 2,434 | 1,700 | 2,434 |
| 2025-01-17 | 2,400 | 2,410 | 2,400 | 2,405 | 400 | 2,405 |
| 2025-01-16 | - | - | - | 2,438 | - | 2,438 |
| 2025-01-15 | 2,430 | 2,445 | 2,413 | 2,438 | 4,500 | 2,438 |
| 2025-01-14 | 2,525 | 2,550 | 2,375 | 2,375 | 4,900 | 2,375 |
| 2025-01-10 | 2,520 | 2,540 | 2,520 | 2,525 | 900 | 2,525 |
| 2025-01-09 | 2,469 | 2,519 | 2,469 | 2,519 | 700 | 2,519 |
| 2025-01-08 | 2,479 | 2,479 | 2,465 | 2,479 | 900 | 2,479 |
| 2025-01-07 | 2,467 | 2,499 | 2,467 | 2,489 | 1,100 | 2,489 |
| 2025-01-06 | 2,441 | 2,460 | 2,440 | 2,460 | 2,300 | 2,460 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株