4917 (株)マンダム 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2,517 | 2,520 | 2,517 | 2,519 | 168,800 | 2,519 |
| 2025-12-11 | 2,517 | 2,520 | 2,515 | 2,519 | 263,600 | 2,519 |
| 2025-12-10 | 2,516 | 2,520 | 2,516 | 2,517 | 194,000 | 2,517 |
| 2025-12-09 | 2,516 | 2,517 | 2,515 | 2,516 | 285,600 | 2,516 |
| 2025-12-08 | 2,515 | 2,518 | 2,514 | 2,516 | 265,300 | 2,516 |
| 2025-12-05 | 2,513 | 2,518 | 2,513 | 2,514 | 317,500 | 2,514 |
| 2025-12-04 | 2,513 | 2,514 | 2,513 | 2,513 | 329,200 | 2,513 |
| 2025-12-03 | 2,513 | 2,514 | 2,513 | 2,513 | 396,100 | 2,513 |
| 2025-12-02 | 2,513 | 2,514 | 2,513 | 2,513 | 366,300 | 2,513 |
| 2025-12-01 | 2,514 | 2,515 | 2,512 | 2,513 | 1,472,600 | 2,513 |
| 2025-11-28 | 2,513 | 2,514 | 2,512 | 2,513 | 2,335,600 | 2,513 |
| 2025-11-27 | 2,312 | 2,428 | 2,312 | 2,428 | 105,500 | 2,428 |
| 2025-11-26 | 2,311 | 2,328 | 2,306 | 2,320 | 78,500 | 2,320 |
| 2025-11-25 | 2,334 | 2,338 | 2,297 | 2,303 | 104,100 | 2,303 |
| 2025-11-21 | 2,335 | 2,355 | 2,308 | 2,345 | 209,200 | 2,345 |
| 2025-11-20 | 2,360 | 2,364 | 2,314 | 2,336 | 131,500 | 2,336 |
| 2025-11-19 | 2,298 | 2,367 | 2,291 | 2,354 | 380,600 | 2,354 |
| 2025-11-18 | 2,370 | 2,379 | 2,320 | 2,330 | 224,900 | 2,330 |
| 2025-11-17 | 2,394 | 2,407 | 2,357 | 2,388 | 223,800 | 2,388 |
| 2025-11-14 | 2,421 | 2,436 | 2,400 | 2,402 | 104,700 | 2,402 |
| 2025-11-13 | 2,415 | 2,453 | 2,414 | 2,439 | 169,800 | 2,439 |
| 2025-11-12 | 2,393 | 2,450 | 2,393 | 2,413 | 158,800 | 2,413 |
| 2025-11-11 | 2,353 | 2,397 | 2,347 | 2,390 | 212,100 | 2,390 |
| 2025-11-10 | 2,400 | 2,419 | 2,355 | 2,367 | 246,700 | 2,367 |
| 2025-11-07 | 2,383 | 2,438 | 2,380 | 2,400 | 387,600 | 2,400 |
| 2025-11-06 | 2,430 | 2,521 | 2,406 | 2,415 | 517,600 | 2,415 |
| 2025-11-05 | 2,386 | 2,525 | 2,386 | 2,453 | 643,000 | 2,453 |
| 2025-11-04 | 2,420 | 2,427 | 2,339 | 2,361 | 427,800 | 2,361 |
| 2025-10-31 | 2,412 | 2,490 | 2,407 | 2,425 | 610,400 | 2,425 |
| 2025-10-30 | 2,320 | 2,442 | 2,317 | 2,434 | 1,066,400 | 2,434 |
| 2025-10-29 | 2,330 | 2,353 | 2,312 | 2,320 | 1,412,500 | 2,320 |
| 2025-10-28 | 2,302 | 2,343 | 2,283 | 2,333 | 950,800 | 2,333 |
| 2025-10-27 | 2,326 | 2,328 | 2,289 | 2,305 | 883,100 | 2,305 |
| 2025-10-24 | 2,300 | 2,350 | 2,295 | 2,326 | 357,000 | 2,326 |
| 2025-10-23 | 2,271 | 2,304 | 2,271 | 2,295 | 330,300 | 2,295 |
| 2025-10-22 | 2,285 | 2,301 | 2,264 | 2,264 | 499,600 | 2,264 |
| 2025-10-21 | 2,283 | 2,299 | 2,274 | 2,291 | 364,500 | 2,291 |
| 2025-10-20 | 2,280 | 2,310 | 2,272 | 2,276 | 615,100 | 2,276 |
| 2025-10-17 | 2,265 | 2,290 | 2,263 | 2,280 | 297,400 | 2,280 |
| 2025-10-16 | 2,291 | 2,300 | 2,246 | 2,280 | 443,300 | 2,280 |
| 2025-10-15 | 2,285 | 2,300 | 2,266 | 2,286 | 552,100 | 2,286 |
| 2025-10-14 | 2,274 | 2,315 | 2,258 | 2,285 | 723,400 | 2,285 |
| 2025-10-10 | 2,301 | 2,355 | 2,301 | 2,318 | 310,600 | 2,318 |
| 2025-10-09 | 2,256 | 2,312 | 2,250 | 2,311 | 368,800 | 2,311 |
| 2025-10-08 | 2,253 | 2,280 | 2,239 | 2,248 | 307,300 | 2,248 |
| 2025-10-07 | 2,248 | 2,267 | 2,241 | 2,255 | 231,700 | 2,255 |
| 2025-10-06 | 2,251 | 2,269 | 2,237 | 2,248 | 329,000 | 2,248 |
| 2025-10-03 | 2,186 | 2,263 | 2,185 | 2,248 | 349,100 | 2,248 |
| 2025-10-02 | 2,233 | 2,241 | 2,206 | 2,222 | 435,000 | 2,222 |
| 2025-10-01 | 2,230 | 2,256 | 2,211 | 2,233 | 434,600 | 2,233 |
| 2025-09-30 | 2,223 | 2,261 | 2,205 | 2,230 | 672,700 | 2,230 |
| 2025-09-29 | 2,217 | 2,244 | 2,180 | 2,222 | 1,132,300 | 2,222 |
| 2025-09-26 | 2,255 | 2,299 | 2,234 | 2,234 | 823,700 | 2,234 |
| 2025-09-25 | 2,355 | 2,355 | 2,251 | 2,257 | 996,700 | 2,257 |
| 2025-09-24 | 2,229 | 2,381 | 2,208 | 2,362 | 1,830,600 | 2,362 |
| 2025-09-22 | 2,123 | 2,289 | 2,113 | 2,250 | 1,523,200 | 2,250 |
| 2025-09-19 | 2,071 | 2,152 | 2,071 | 2,140 | 2,147,700 | 2,140 |
| 2025-09-18 | 2,151 | 2,190 | 2,099 | 2,115 | 1,551,400 | 2,115 |
| 2025-09-17 | 2,279 | 2,303 | 2,200 | 2,200 | 2,081,900 | 2,200 |
| 2025-09-16 | 2,033 | 2,306 | 2,032 | 2,295 | 3,725,000 | 2,295 |
| 2025-09-12 | 1,964 | 2,059 | 1,959 | 2,053 | 7,868,800 | 2,053 |
| 2025-09-11 | 1,784 | 1,784 | 1,784 | 1,784 | 109,600 | 1,784 |
| 2025-09-10 | 1,500 | 1,500 | 1,482 | 1,484 | 164,300 | 1,484 |
| 2025-09-09 | 1,495 | 1,512 | 1,492 | 1,503 | 150,300 | 1,503 |
| 2025-09-08 | 1,486 | 1,496 | 1,482 | 1,487 | 107,000 | 1,487 |
| 2025-09-05 | 1,480 | 1,480 | 1,469 | 1,470 | 99,600 | 1,470 |
| 2025-09-04 | 1,451 | 1,478 | 1,449 | 1,474 | 105,900 | 1,474 |
| 2025-09-03 | 1,449 | 1,458 | 1,446 | 1,455 | 154,600 | 1,455 |
| 2025-09-02 | 1,445 | 1,449 | 1,434 | 1,434 | 91,900 | 1,434 |
| 2025-09-01 | 1,422 | 1,436 | 1,421 | 1,434 | 94,000 | 1,434 |
| 2025-08-29 | 1,429 | 1,431 | 1,414 | 1,420 | 112,300 | 1,420 |
| 2025-08-28 | 1,417 | 1,433 | 1,415 | 1,428 | 103,300 | 1,428 |
| 2025-08-27 | 1,425 | 1,428 | 1,415 | 1,418 | 110,100 | 1,418 |
| 2025-08-26 | 1,440 | 1,440 | 1,413 | 1,418 | 112,100 | 1,418 |
| 2025-08-25 | 1,454 | 1,455 | 1,433 | 1,433 | 116,100 | 1,433 |
| 2025-08-22 | 1,445 | 1,453 | 1,432 | 1,451 | 149,800 | 1,451 |
| 2025-08-21 | 1,445 | 1,452 | 1,438 | 1,443 | 120,800 | 1,443 |
| 2025-08-20 | 1,416 | 1,446 | 1,415 | 1,439 | 269,500 | 1,439 |
| 2025-08-19 | 1,410 | 1,425 | 1,410 | 1,423 | 104,100 | 1,423 |
| 2025-08-18 | 1,402 | 1,416 | 1,401 | 1,410 | 122,000 | 1,410 |
| 2025-08-15 | 1,404 | 1,404 | 1,395 | 1,403 | 151,900 | 1,403 |
| 2025-08-14 | 1,413 | 1,416 | 1,397 | 1,401 | 176,000 | 1,401 |
| 2025-08-13 | 1,398 | 1,413 | 1,393 | 1,412 | 216,200 | 1,412 |
| 2025-08-12 | 1,420 | 1,422 | 1,396 | 1,400 | 310,000 | 1,400 |
| 2025-08-08 | 1,406 | 1,423 | 1,395 | 1,411 | 372,400 | 1,411 |
| 2025-08-07 | 1,484 | 1,490 | 1,394 | 1,403 | 712,100 | 1,403 |
| 2025-08-06 | 1,472 | 1,482 | 1,464 | 1,481 | 212,400 | 1,481 |
| 2025-08-05 | 1,470 | 1,475 | 1,461 | 1,470 | 118,700 | 1,470 |
| 2025-08-04 | 1,458 | 1,471 | 1,458 | 1,468 | 156,100 | 1,468 |
| 2025-08-01 | 1,444 | 1,466 | 1,441 | 1,463 | 202,700 | 1,463 |
| 2025-07-31 | 1,440 | 1,448 | 1,436 | 1,442 | 112,600 | 1,442 |
| 2025-07-30 | 1,445 | 1,451 | 1,429 | 1,439 | 103,300 | 1,439 |
| 2025-07-29 | 1,411 | 1,441 | 1,407 | 1,438 | 142,500 | 1,438 |
| 2025-07-28 | 1,436 | 1,444 | 1,423 | 1,428 | 74,700 | 1,428 |
| 2025-07-25 | 1,427 | 1,437 | 1,416 | 1,426 | 80,300 | 1,426 |
| 2025-07-24 | 1,415 | 1,432 | 1,411 | 1,430 | 103,500 | 1,430 |
| 2025-07-23 | 1,424 | 1,433 | 1,415 | 1,419 | 110,800 | 1,419 |
| 2025-07-22 | 1,432 | 1,436 | 1,413 | 1,421 | 99,600 | 1,421 |
| 2025-07-18 | 1,420 | 1,434 | 1,406 | 1,427 | 150,600 | 1,427 |
| 2025-07-17 | 1,442 | 1,448 | 1,414 | 1,419 | 137,100 | 1,419 |
| 2025-07-16 | 1,464 | 1,470 | 1,439 | 1,442 | 115,600 | 1,442 |
| 2025-07-15 | 1,461 | 1,463 | 1,444 | 1,459 | 196,200 | 1,459 |
| 2025-07-14 | 1,451 | 1,462 | 1,443 | 1,459 | 154,900 | 1,459 |
| 2025-07-11 | 1,450 | 1,462 | 1,440 | 1,449 | 102,600 | 1,449 |
| 2025-07-10 | 1,451 | 1,451 | 1,436 | 1,448 | 134,500 | 1,448 |
| 2025-07-09 | 1,442 | 1,464 | 1,440 | 1,451 | 164,300 | 1,451 |
| 2025-07-08 | 1,424 | 1,440 | 1,413 | 1,439 | 179,100 | 1,439 |
| 2025-07-07 | 1,418 | 1,431 | 1,418 | 1,424 | 123,400 | 1,424 |
| 2025-07-04 | 1,422 | 1,440 | 1,414 | 1,421 | 198,400 | 1,421 |
| 2025-07-03 | 1,417 | 1,428 | 1,404 | 1,410 | 132,500 | 1,410 |
| 2025-07-02 | 1,427 | 1,428 | 1,411 | 1,424 | 139,200 | 1,424 |
| 2025-07-01 | 1,411 | 1,426 | 1,408 | 1,422 | 128,800 | 1,422 |
| 2025-06-30 | 1,394 | 1,414 | 1,388 | 1,407 | 162,400 | 1,407 |
| 2025-06-27 | 1,387 | 1,401 | 1,386 | 1,395 | 181,900 | 1,395 |
| 2025-06-26 | 1,386 | 1,396 | 1,378 | 1,393 | 181,800 | 1,393 |
| 2025-06-25 | 1,385 | 1,390 | 1,374 | 1,384 | 122,800 | 1,384 |
| 2025-06-24 | 1,384 | 1,388 | 1,366 | 1,386 | 140,700 | 1,386 |
| 2025-06-23 | 1,368 | 1,382 | 1,363 | 1,373 | 87,700 | 1,373 |
| 2025-06-20 | 1,362 | 1,378 | 1,358 | 1,368 | 226,700 | 1,368 |
| 2025-06-19 | 1,352 | 1,365 | 1,351 | 1,361 | 98,300 | 1,361 |
| 2025-06-18 | 1,349 | 1,358 | 1,348 | 1,352 | 82,100 | 1,352 |
| 2025-06-17 | 1,350 | 1,354 | 1,341 | 1,353 | 99,700 | 1,353 |
| 2025-06-16 | 1,360 | 1,363 | 1,345 | 1,349 | 74,400 | 1,349 |
| 2025-06-13 | 1,371 | 1,373 | 1,356 | 1,359 | 110,500 | 1,359 |
| 2025-06-12 | 1,378 | 1,389 | 1,376 | 1,377 | 81,900 | 1,377 |
| 2025-06-11 | 1,391 | 1,395 | 1,376 | 1,381 | 118,900 | 1,381 |
| 2025-06-10 | 1,387 | 1,399 | 1,378 | 1,386 | 138,200 | 1,386 |
| 2025-06-09 | 1,368 | 1,388 | 1,360 | 1,384 | 178,400 | 1,384 |
| 2025-06-06 | 1,381 | 1,393 | 1,357 | 1,365 | 278,600 | 1,365 |
| 2025-06-05 | 1,331 | 1,357 | 1,331 | 1,333 | 210,200 | 1,333 |
| 2025-06-04 | 1,327 | 1,335 | 1,323 | 1,325 | 106,400 | 1,325 |
| 2025-06-03 | 1,340 | 1,340 | 1,320 | 1,324 | 100,800 | 1,324 |
| 2025-06-02 | 1,340 | 1,341 | 1,330 | 1,339 | 120,300 | 1,339 |
| 2025-05-30 | 1,340 | 1,350 | 1,330 | 1,339 | 169,300 | 1,339 |
| 2025-05-29 | 1,343 | 1,363 | 1,341 | 1,345 | 156,700 | 1,345 |
| 2025-05-28 | 1,345 | 1,352 | 1,338 | 1,343 | 163,400 | 1,343 |
| 2025-05-27 | 1,349 | 1,360 | 1,344 | 1,345 | 112,000 | 1,345 |
| 2025-05-26 | 1,336 | 1,356 | 1,336 | 1,345 | 168,100 | 1,345 |
| 2025-05-23 | 1,330 | 1,344 | 1,314 | 1,335 | 169,800 | 1,335 |
| 2025-05-22 | 1,307 | 1,321 | 1,306 | 1,313 | 88,600 | 1,313 |
| 2025-05-21 | 1,314 | 1,326 | 1,307 | 1,316 | 111,100 | 1,316 |
| 2025-05-20 | 1,321 | 1,324 | 1,302 | 1,308 | 155,100 | 1,308 |
| 2025-05-19 | 1,322 | 1,324 | 1,308 | 1,313 | 109,000 | 1,313 |
| 2025-05-16 | 1,324 | 1,335 | 1,314 | 1,324 | 152,200 | 1,324 |
| 2025-05-15 | 1,290 | 1,319 | 1,278 | 1,315 | 266,100 | 1,315 |
| 2025-05-14 | 1,315 | 1,324 | 1,271 | 1,295 | 560,800 | 1,295 |
| 2025-05-13 | 1,404 | 1,408 | 1,345 | 1,345 | 281,800 | 1,345 |
| 2025-05-12 | 1,400 | 1,401 | 1,371 | 1,395 | 154,800 | 1,395 |
| 2025-05-09 | 1,400 | 1,410 | 1,396 | 1,398 | 142,800 | 1,398 |
| 2025-05-08 | 1,392 | 1,392 | 1,373 | 1,388 | 194,200 | 1,388 |
| 2025-05-07 | 1,400 | 1,405 | 1,387 | 1,392 | 193,800 | 1,392 |
| 2025-05-02 | 1,366 | 1,411 | 1,363 | 1,402 | 372,700 | 1,402 |
| 2025-05-01 | 1,355 | 1,364 | 1,345 | 1,362 | 166,900 | 1,362 |
| 2025-04-30 | 1,344 | 1,364 | 1,334 | 1,361 | 169,700 | 1,361 |
| 2025-04-28 | 1,340 | 1,353 | 1,335 | 1,341 | 125,600 | 1,341 |
| 2025-04-25 | 1,357 | 1,376 | 1,354 | 1,360 | 122,700 | 1,360 |
| 2025-04-24 | 1,378 | 1,383 | 1,352 | 1,359 | 89,700 | 1,359 |
| 2025-04-23 | 1,363 | 1,389 | 1,363 | 1,376 | 173,900 | 1,376 |
| 2025-04-22 | 1,370 | 1,380 | 1,356 | 1,360 | 107,100 | 1,360 |
| 2025-04-21 | 1,362 | 1,379 | 1,359 | 1,369 | 226,500 | 1,369 |
| 2025-04-18 | 1,323 | 1,358 | 1,321 | 1,358 | 165,300 | 1,358 |
| 2025-04-17 | 1,323 | 1,334 | 1,311 | 1,313 | 80,300 | 1,313 |
| 2025-04-16 | 1,328 | 1,332 | 1,316 | 1,325 | 74,900 | 1,325 |
| 2025-04-15 | 1,323 | 1,334 | 1,315 | 1,319 | 112,300 | 1,319 |
| 2025-04-14 | 1,298 | 1,341 | 1,290 | 1,322 | 166,600 | 1,322 |
| 2025-04-11 | 1,268 | 1,291 | 1,241 | 1,286 | 180,400 | 1,286 |
| 2025-04-10 | 1,275 | 1,295 | 1,263 | 1,289 | 177,700 | 1,289 |
| 2025-04-09 | 1,260 | 1,278 | 1,234 | 1,245 | 204,900 | 1,245 |
| 2025-04-08 | 1,255 | 1,278 | 1,232 | 1,275 | 202,700 | 1,275 |
| 2025-04-07 | 1,228 | 1,255 | 1,214 | 1,226 | 295,100 | 1,226 |
| 2025-04-04 | 1,285 | 1,304 | 1,266 | 1,282 | 270,400 | 1,282 |
| 2025-04-03 | 1,300 | 1,310 | 1,285 | 1,306 | 309,700 | 1,306 |
| 2025-04-02 | 1,327 | 1,327 | 1,305 | 1,322 | 193,400 | 1,322 |
| 2025-04-01 | 1,337 | 1,341 | 1,322 | 1,327 | 155,300 | 1,327 |
| 2025-03-31 | 1,320 | 1,328 | 1,305 | 1,320 | 199,600 | 1,320 |
| 2025-03-28 | 1,330 | 1,337 | 1,319 | 1,328 | 158,700 | 1,328 |
| 2025-03-27 | 1,351 | 1,358 | 1,340 | 1,350 | 226,700 | 1,350 |
| 2025-03-26 | 1,350 | 1,366 | 1,348 | 1,354 | 310,600 | 1,354 |
| 2025-03-25 | 1,345 | 1,365 | 1,340 | 1,342 | 156,400 | 1,342 |
| 2025-03-24 | 1,332 | 1,346 | 1,321 | 1,339 | 184,400 | 1,339 |
| 2025-03-21 | 1,343 | 1,343 | 1,326 | 1,332 | 294,200 | 1,332 |
| 2025-03-19 | 1,327 | 1,354 | 1,322 | 1,343 | 172,200 | 1,343 |
| 2025-03-18 | 1,340 | 1,361 | 1,327 | 1,327 | 416,300 | 1,327 |
| 2025-03-17 | 1,324 | 1,337 | 1,320 | 1,331 | 197,400 | 1,331 |
| 2025-03-14 | 1,308 | 1,330 | 1,307 | 1,323 | 154,200 | 1,323 |
| 2025-03-13 | 1,319 | 1,327 | 1,299 | 1,301 | 98,500 | 1,301 |
| 2025-03-12 | 1,286 | 1,316 | 1,283 | 1,310 | 138,400 | 1,310 |
| 2025-03-11 | 1,300 | 1,319 | 1,284 | 1,288 | 245,400 | 1,288 |
| 2025-03-10 | 1,323 | 1,329 | 1,295 | 1,311 | 200,200 | 1,311 |
| 2025-03-07 | 1,316 | 1,323 | 1,307 | 1,314 | 105,900 | 1,314 |
| 2025-03-06 | 1,312 | 1,320 | 1,308 | 1,315 | 117,700 | 1,315 |
| 2025-03-05 | 1,298 | 1,314 | 1,290 | 1,307 | 240,000 | 1,307 |
| 2025-03-04 | 1,290 | 1,295 | 1,279 | 1,288 | 146,300 | 1,288 |
| 2025-03-03 | 1,268 | 1,287 | 1,258 | 1,284 | 185,300 | 1,284 |
| 2025-02-28 | 1,271 | 1,274 | 1,262 | 1,272 | 168,200 | 1,272 |
| 2025-02-27 | 1,260 | 1,273 | 1,251 | 1,272 | 162,700 | 1,272 |
| 2025-02-26 | 1,231 | 1,261 | 1,231 | 1,258 | 177,200 | 1,258 |
| 2025-02-25 | 1,227 | 1,244 | 1,227 | 1,242 | 92,500 | 1,242 |
| 2025-02-21 | 1,237 | 1,250 | 1,227 | 1,227 | 93,700 | 1,227 |
| 2025-02-20 | 1,275 | 1,281 | 1,232 | 1,237 | 151,100 | 1,237 |
| 2025-02-19 | 1,293 | 1,293 | 1,277 | 1,283 | 122,300 | 1,283 |
| 2025-02-18 | 1,259 | 1,297 | 1,248 | 1,293 | 210,000 | 1,293 |
| 2025-02-17 | 1,259 | 1,267 | 1,245 | 1,259 | 137,100 | 1,259 |
| 2025-02-14 | 1,272 | 1,272 | 1,242 | 1,252 | 106,000 | 1,252 |
| 2025-02-13 | 1,277 | 1,279 | 1,253 | 1,260 | 166,800 | 1,260 |
| 2025-02-12 | 1,267 | 1,279 | 1,263 | 1,277 | 264,600 | 1,277 |
| 2025-02-10 | 1,210 | 1,265 | 1,204 | 1,248 | 326,100 | 1,248 |
| 2025-02-07 | 1,208 | 1,224 | 1,203 | 1,218 | 210,300 | 1,218 |
| 2025-02-06 | 1,211 | 1,220 | 1,208 | 1,208 | 82,600 | 1,208 |
| 2025-02-05 | 1,205 | 1,216 | 1,200 | 1,216 | 151,100 | 1,216 |
| 2025-02-04 | 1,214 | 1,217 | 1,201 | 1,202 | 139,000 | 1,202 |
| 2025-02-03 | 1,225 | 1,226 | 1,200 | 1,200 | 180,900 | 1,200 |
| 2025-01-31 | 1,237 | 1,239 | 1,229 | 1,230 | 136,000 | 1,230 |
| 2025-01-30 | 1,250 | 1,253 | 1,240 | 1,244 | 131,100 | 1,244 |
| 2025-01-29 | 1,259 | 1,259 | 1,246 | 1,246 | 75,000 | 1,246 |
| 2025-01-28 | 1,253 | 1,267 | 1,252 | 1,259 | 94,300 | 1,259 |
| 2025-01-27 | 1,249 | 1,253 | 1,246 | 1,252 | 66,700 | 1,252 |
| 2025-01-24 | 1,241 | 1,244 | 1,236 | 1,237 | 71,500 | 1,237 |
| 2025-01-23 | 1,238 | 1,246 | 1,233 | 1,236 | 121,200 | 1,236 |
| 2025-01-22 | 1,251 | 1,266 | 1,245 | 1,250 | 121,400 | 1,250 |
| 2025-01-21 | 1,253 | 1,255 | 1,246 | 1,251 | 53,600 | 1,251 |
| 2025-01-20 | 1,246 | 1,254 | 1,241 | 1,241 | 68,500 | 1,241 |
| 2025-01-17 | 1,242 | 1,245 | 1,232 | 1,237 | 57,300 | 1,237 |
| 2025-01-16 | 1,248 | 1,255 | 1,239 | 1,248 | 89,700 | 1,248 |
| 2025-01-15 | 1,252 | 1,256 | 1,238 | 1,253 | 109,800 | 1,253 |
| 2025-01-14 | 1,272 | 1,272 | 1,235 | 1,242 | 106,500 | 1,242 |
| 2025-01-10 | 1,264 | 1,267 | 1,255 | 1,266 | 92,900 | 1,266 |
| 2025-01-09 | 1,274 | 1,274 | 1,252 | 1,264 | 118,300 | 1,264 |
| 2025-01-08 | 1,263 | 1,272 | 1,258 | 1,269 | 155,700 | 1,269 |
| 2025-01-07 | 1,261 | 1,261 | 1,243 | 1,259 | 177,200 | 1,259 |
| 2025-01-06 | 1,289 | 1,289 | 1,262 | 1,266 | 153,700 | 1,266 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [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 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株