5186 ニッタ(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 | 4,120 | 4,170 | 4,105 | 4,120 | 49,700 | 4,120 |
| 2025-12-09 | 4,110 | 4,115 | 4,085 | 4,100 | 18,500 | 4,100 |
| 2025-12-08 | 4,080 | 4,110 | 4,080 | 4,110 | 24,100 | 4,110 |
| 2025-12-05 | 4,080 | 4,085 | 4,045 | 4,045 | 16,300 | 4,045 |
| 2025-12-04 | 4,035 | 4,085 | 4,020 | 4,075 | 19,600 | 4,075 |
| 2025-12-03 | 4,035 | 4,050 | 4,010 | 4,025 | 28,400 | 4,025 |
| 2025-12-02 | 4,100 | 4,100 | 4,050 | 4,060 | 16,700 | 4,060 |
| 2025-12-01 | 4,160 | 4,160 | 4,100 | 4,100 | 21,300 | 4,100 |
| 2025-11-28 | 4,135 | 4,175 | 4,125 | 4,160 | 25,200 | 4,160 |
| 2025-11-27 | 4,120 | 4,140 | 4,110 | 4,130 | 21,900 | 4,130 |
| 2025-11-26 | 4,050 | 4,120 | 4,050 | 4,115 | 28,100 | 4,115 |
| 2025-11-25 | 4,025 | 4,055 | 4,010 | 4,030 | 32,400 | 4,030 |
| 2025-11-21 | 3,920 | 4,030 | 3,915 | 4,025 | 39,000 | 4,025 |
| 2025-11-20 | 3,970 | 3,990 | 3,955 | 3,960 | 28,100 | 3,960 |
| 2025-11-19 | 3,945 | 3,975 | 3,920 | 3,935 | 27,500 | 3,935 |
| 2025-11-18 | 4,040 | 4,040 | 3,945 | 3,965 | 29,200 | 3,965 |
| 2025-11-17 | 4,045 | 4,070 | 4,030 | 4,055 | 21,500 | 4,055 |
| 2025-11-14 | 4,065 | 4,110 | 4,055 | 4,070 | 27,800 | 4,070 |
| 2025-11-13 | 4,065 | 4,115 | 4,065 | 4,095 | 15,100 | 4,095 |
| 2025-11-12 | 4,040 | 4,095 | 4,040 | 4,065 | 23,200 | 4,065 |
| 2025-11-11 | 4,085 | 4,085 | 4,015 | 4,045 | 22,300 | 4,045 |
| 2025-11-10 | 4,105 | 4,120 | 4,040 | 4,100 | 27,900 | 4,100 |
| 2025-11-07 | 4,080 | 4,115 | 4,040 | 4,045 | 29,900 | 4,045 |
| 2025-11-06 | 4,060 | 4,120 | 4,035 | 4,080 | 25,200 | 4,080 |
| 2025-11-05 | 4,070 | 4,080 | 3,970 | 4,035 | 37,800 | 4,035 |
| 2025-11-04 | 4,010 | 4,100 | 4,010 | 4,065 | 27,200 | 4,065 |
| 2025-10-31 | 4,065 | 4,080 | 3,995 | 4,045 | 30,900 | 4,045 |
| 2025-10-30 | 4,035 | 4,095 | 4,035 | 4,060 | 39,900 | 4,060 |
| 2025-10-29 | 4,105 | 4,115 | 4,035 | 4,040 | 29,700 | 4,040 |
| 2025-10-28 | 4,220 | 4,220 | 4,125 | 4,125 | 37,200 | 4,125 |
| 2025-10-27 | 4,155 | 4,235 | 4,150 | 4,220 | 41,900 | 4,220 |
| 2025-10-24 | 4,120 | 4,145 | 4,110 | 4,130 | 12,700 | 4,130 |
| 2025-10-23 | 4,095 | 4,135 | 4,050 | 4,115 | 28,500 | 4,115 |
| 2025-10-22 | 4,070 | 4,095 | 4,055 | 4,095 | 16,000 | 4,095 |
| 2025-10-21 | 4,060 | 4,095 | 4,060 | 4,060 | 20,400 | 4,060 |
| 2025-10-20 | 4,070 | 4,070 | 4,010 | 4,060 | 19,700 | 4,060 |
| 2025-10-17 | 4,030 | 4,030 | 3,985 | 4,005 | 27,200 | 4,005 |
| 2025-10-16 | 4,050 | 4,130 | 3,965 | 4,010 | 72,900 | 4,010 |
| 2025-10-15 | 3,985 | 4,130 | 3,985 | 4,100 | 75,400 | 4,100 |
| 2025-10-14 | 3,970 | 3,995 | 3,925 | 3,950 | 33,500 | 3,950 |
| 2025-10-10 | 4,020 | 4,090 | 3,980 | 3,990 | 34,000 | 3,990 |
| 2025-10-09 | 4,040 | 4,090 | 4,040 | 4,080 | 21,000 | 4,080 |
| 2025-10-08 | 4,085 | 4,100 | 4,050 | 4,050 | 17,600 | 4,050 |
| 2025-10-07 | 4,050 | 4,115 | 4,050 | 4,105 | 19,700 | 4,105 |
| 2025-10-06 | 4,120 | 4,120 | 4,055 | 4,065 | 35,000 | 4,065 |
| 2025-10-03 | 3,990 | 4,050 | 3,990 | 4,050 | 19,700 | 4,050 |
| 2025-10-02 | 4,050 | 4,075 | 3,950 | 3,990 | 35,500 | 3,990 |
| 2025-10-01 | 4,125 | 4,145 | 4,010 | 4,035 | 48,000 | 4,035 |
| 2025-09-30 | 4,225 | 4,245 | 4,140 | 4,160 | 41,300 | 4,160 |
| 2025-09-29 | 4,190 | 4,205 | 4,125 | 4,180 | 47,300 | 4,180 |
| 2025-09-26 | 4,100 | 4,220 | 4,100 | 4,195 | 54,100 | 4,195 |
| 2025-09-25 | 4,065 | 4,095 | 4,040 | 4,085 | 55,000 | 4,085 |
| 2025-09-24 | 4,060 | 4,090 | 4,040 | 4,065 | 39,200 | 4,065 |
| 2025-09-22 | 4,105 | 4,120 | 4,065 | 4,065 | 24,800 | 4,065 |
| 2025-09-19 | 4,110 | 4,130 | 4,085 | 4,105 | 70,500 | 4,105 |
| 2025-09-18 | 4,125 | 4,130 | 4,090 | 4,130 | 33,500 | 4,130 |
| 2025-09-17 | 4,145 | 4,150 | 4,095 | 4,110 | 37,100 | 4,110 |
| 2025-09-16 | 4,135 | 4,160 | 4,120 | 4,145 | 43,200 | 4,145 |
| 2025-09-12 | 4,145 | 4,170 | 4,100 | 4,120 | 47,400 | 4,120 |
| 2025-09-11 | 4,140 | 4,160 | 4,130 | 4,140 | 23,600 | 4,140 |
| 2025-09-10 | 4,140 | 4,165 | 4,115 | 4,140 | 19,300 | 4,140 |
| 2025-09-09 | 4,200 | 4,200 | 4,150 | 4,175 | 34,600 | 4,175 |
| 2025-09-08 | 4,115 | 4,175 | 4,115 | 4,175 | 48,300 | 4,175 |
| 2025-09-05 | 4,075 | 4,095 | 4,050 | 4,080 | 38,200 | 4,080 |
| 2025-09-04 | 4,120 | 4,120 | 4,065 | 4,075 | 25,800 | 4,075 |
| 2025-09-03 | 4,110 | 4,145 | 4,095 | 4,115 | 40,500 | 4,115 |
| 2025-09-02 | 4,150 | 4,155 | 4,090 | 4,090 | 26,900 | 4,090 |
| 2025-09-01 | 4,125 | 4,180 | 4,125 | 4,155 | 22,300 | 4,155 |
| 2025-08-29 | 4,110 | 4,150 | 4,110 | 4,125 | 18,600 | 4,125 |
| 2025-08-28 | 4,115 | 4,145 | 4,115 | 4,140 | 21,400 | 4,140 |
| 2025-08-27 | 4,070 | 4,135 | 4,070 | 4,115 | 40,600 | 4,115 |
| 2025-08-26 | 4,110 | 4,120 | 4,060 | 4,060 | 60,700 | 4,060 |
| 2025-08-25 | 4,075 | 4,125 | 4,075 | 4,085 | 22,300 | 4,085 |
| 2025-08-22 | 4,055 | 4,085 | 4,045 | 4,075 | 16,200 | 4,075 |
| 2025-08-21 | 4,040 | 4,065 | 4,020 | 4,055 | 24,100 | 4,055 |
| 2025-08-20 | 4,035 | 4,080 | 4,035 | 4,050 | 13,100 | 4,050 |
| 2025-08-19 | 4,040 | 4,045 | 4,005 | 4,040 | 17,200 | 4,040 |
| 2025-08-18 | 3,985 | 4,025 | 3,975 | 4,020 | 22,500 | 4,020 |
| 2025-08-15 | 4,005 | 4,010 | 3,960 | 3,985 | 37,200 | 3,985 |
| 2025-08-14 | 4,000 | 4,030 | 3,990 | 4,005 | 32,400 | 4,005 |
| 2025-08-13 | 4,040 | 4,080 | 4,025 | 4,045 | 23,400 | 4,045 |
| 2025-08-12 | 4,035 | 4,055 | 4,000 | 4,040 | 29,200 | 4,040 |
| 2025-08-08 | 4,005 | 4,045 | 3,990 | 4,035 | 26,600 | 4,035 |
| 2025-08-07 | 3,985 | 4,040 | 3,960 | 4,005 | 36,000 | 4,005 |
| 2025-08-06 | 3,925 | 4,030 | 3,925 | 3,985 | 36,300 | 3,985 |
| 2025-08-05 | 3,945 | 3,970 | 3,910 | 3,915 | 50,300 | 3,915 |
| 2025-08-04 | 3,980 | 4,070 | 3,930 | 3,945 | 53,500 | 3,945 |
| 2025-08-01 | 4,130 | 4,185 | 3,995 | 4,040 | 56,700 | 4,040 |
| 2025-07-31 | 4,090 | 4,125 | 4,070 | 4,125 | 32,200 | 4,125 |
| 2025-07-30 | 4,060 | 4,075 | 4,035 | 4,075 | 35,300 | 4,075 |
| 2025-07-29 | 4,020 | 4,050 | 4,020 | 4,050 | 28,800 | 4,050 |
| 2025-07-28 | 4,020 | 4,030 | 3,995 | 4,020 | 22,500 | 4,020 |
| 2025-07-25 | 4,000 | 4,050 | 3,970 | 4,045 | 35,200 | 4,045 |
| 2025-07-24 | 4,005 | 4,040 | 3,995 | 3,995 | 33,700 | 3,995 |
| 2025-07-23 | 3,995 | 4,015 | 3,975 | 4,005 | 41,000 | 4,005 |
| 2025-07-22 | 3,930 | 3,985 | 3,910 | 3,935 | 23,700 | 3,935 |
| 2025-07-18 | 3,970 | 3,970 | 3,940 | 3,960 | 17,600 | 3,960 |
| 2025-07-17 | 3,935 | 3,960 | 3,920 | 3,960 | 14,300 | 3,960 |
| 2025-07-16 | 3,945 | 3,950 | 3,920 | 3,935 | 16,900 | 3,935 |
| 2025-07-15 | 3,930 | 3,940 | 3,905 | 3,930 | 37,200 | 3,930 |
| 2025-07-14 | 3,890 | 3,955 | 3,875 | 3,930 | 25,300 | 3,930 |
| 2025-07-11 | 3,850 | 3,900 | 3,850 | 3,875 | 20,600 | 3,875 |
| 2025-07-10 | 3,845 | 3,845 | 3,810 | 3,840 | 44,800 | 3,840 |
| 2025-07-09 | 3,810 | 3,875 | 3,810 | 3,845 | 26,000 | 3,845 |
| 2025-07-08 | 3,815 | 3,815 | 3,780 | 3,805 | 43,100 | 3,805 |
| 2025-07-07 | 3,840 | 3,840 | 3,800 | 3,810 | 15,900 | 3,810 |
| 2025-07-04 | 3,845 | 3,855 | 3,820 | 3,835 | 12,200 | 3,835 |
| 2025-07-03 | 3,840 | 3,860 | 3,815 | 3,830 | 18,700 | 3,830 |
| 2025-07-02 | 3,795 | 3,860 | 3,795 | 3,840 | 19,600 | 3,840 |
| 2025-07-01 | 3,835 | 3,835 | 3,800 | 3,815 | 26,100 | 3,815 |
| 2025-06-30 | 3,930 | 3,930 | 3,845 | 3,860 | 46,600 | 3,860 |
| 2025-06-27 | 3,840 | 3,920 | 3,840 | 3,900 | 39,400 | 3,900 |
| 2025-06-26 | 3,775 | 3,825 | 3,770 | 3,810 | 36,700 | 3,810 |
| 2025-06-25 | 3,780 | 3,780 | 3,715 | 3,750 | 40,500 | 3,750 |
| 2025-06-24 | 3,790 | 3,805 | 3,745 | 3,780 | 21,200 | 3,780 |
| 2025-06-23 | 3,745 | 3,790 | 3,735 | 3,765 | 13,000 | 3,765 |
| 2025-06-20 | 3,745 | 3,775 | 3,745 | 3,755 | 29,800 | 3,755 |
| 2025-06-19 | 3,720 | 3,745 | 3,705 | 3,735 | 21,800 | 3,735 |
| 2025-06-18 | 3,720 | 3,750 | 3,715 | 3,735 | 21,500 | 3,735 |
| 2025-06-17 | 3,715 | 3,735 | 3,690 | 3,725 | 18,700 | 3,725 |
| 2025-06-16 | 3,745 | 3,755 | 3,695 | 3,715 | 17,800 | 3,715 |
| 2025-06-13 | 3,710 | 3,725 | 3,690 | 3,710 | 29,200 | 3,710 |
| 2025-06-12 | 3,740 | 3,755 | 3,690 | 3,725 | 27,300 | 3,725 |
| 2025-06-11 | 3,710 | 3,765 | 3,710 | 3,740 | 26,400 | 3,740 |
| 2025-06-10 | 3,795 | 3,795 | 3,710 | 3,730 | 42,700 | 3,730 |
| 2025-06-09 | 3,810 | 3,875 | 3,790 | 3,810 | 45,900 | 3,810 |
| 2025-06-06 | 3,795 | 3,810 | 3,785 | 3,800 | 21,700 | 3,800 |
| 2025-06-05 | 3,755 | 3,805 | 3,755 | 3,785 | 21,000 | 3,785 |
| 2025-06-04 | 3,805 | 3,830 | 3,790 | 3,795 | 25,500 | 3,795 |
| 2025-06-03 | 3,795 | 3,820 | 3,780 | 3,800 | 21,200 | 3,800 |
| 2025-06-02 | 3,760 | 3,795 | 3,735 | 3,785 | 37,500 | 3,785 |
| 2025-05-30 | 3,770 | 3,810 | 3,765 | 3,795 | 25,100 | 3,795 |
| 2025-05-29 | 3,795 | 3,830 | 3,790 | 3,805 | 34,000 | 3,805 |
| 2025-05-28 | 3,840 | 3,840 | 3,770 | 3,785 | 21,100 | 3,785 |
| 2025-05-27 | 3,780 | 3,800 | 3,750 | 3,790 | 21,200 | 3,790 |
| 2025-05-26 | 3,780 | 3,815 | 3,775 | 3,790 | 22,800 | 3,790 |
| 2025-05-23 | 3,690 | 3,830 | 3,690 | 3,780 | 47,300 | 3,780 |
| 2025-05-22 | 3,625 | 3,680 | 3,625 | 3,670 | 28,000 | 3,670 |
| 2025-05-21 | 3,700 | 3,720 | 3,645 | 3,675 | 30,600 | 3,675 |
| 2025-05-20 | 3,700 | 3,735 | 3,700 | 3,700 | 23,900 | 3,700 |
| 2025-05-19 | 3,680 | 3,725 | 3,665 | 3,710 | 18,200 | 3,710 |
| 2025-05-16 | 3,670 | 3,695 | 3,655 | 3,680 | 29,300 | 3,680 |
| 2025-05-15 | 3,630 | 3,695 | 3,630 | 3,680 | 30,600 | 3,680 |
| 2025-05-14 | 3,670 | 3,690 | 3,625 | 3,690 | 22,200 | 3,690 |
| 2025-05-13 | 3,705 | 3,715 | 3,655 | 3,670 | 19,000 | 3,670 |
| 2025-05-12 | 3,690 | 3,720 | 3,660 | 3,680 | 23,700 | 3,680 |
| 2025-05-09 | 3,635 | 3,730 | 3,625 | 3,655 | 44,500 | 3,655 |
| 2025-05-08 | 3,695 | 3,695 | 3,620 | 3,645 | 22,500 | 3,645 |
| 2025-05-07 | 3,675 | 3,695 | 3,655 | 3,675 | 29,300 | 3,675 |
| 2025-05-02 | 3,695 | 3,725 | 3,650 | 3,670 | 18,000 | 3,670 |
| 2025-05-01 | 3,650 | 3,700 | 3,640 | 3,680 | 20,200 | 3,680 |
| 2025-04-30 | 3,650 | 3,670 | 3,640 | 3,665 | 20,200 | 3,665 |
| 2025-04-28 | 3,670 | 3,685 | 3,630 | 3,650 | 19,400 | 3,650 |
| 2025-04-25 | 3,640 | 3,680 | 3,640 | 3,650 | 12,400 | 3,650 |
| 2025-04-24 | 3,675 | 3,700 | 3,630 | 3,640 | 18,600 | 3,640 |
| 2025-04-23 | 3,685 | 3,715 | 3,660 | 3,675 | 36,800 | 3,675 |
| 2025-04-22 | 3,580 | 3,645 | 3,570 | 3,640 | 30,600 | 3,640 |
| 2025-04-21 | 3,555 | 3,590 | 3,525 | 3,545 | 12,000 | 3,545 |
| 2025-04-18 | 3,555 | 3,575 | 3,505 | 3,555 | 18,400 | 3,555 |
| 2025-04-17 | 3,520 | 3,525 | 3,480 | 3,505 | 17,700 | 3,505 |
| 2025-04-16 | 3,520 | 3,535 | 3,495 | 3,510 | 22,700 | 3,510 |
| 2025-04-15 | 3,505 | 3,505 | 3,470 | 3,480 | 27,100 | 3,480 |
| 2025-04-14 | 3,480 | 3,505 | 3,430 | 3,470 | 34,500 | 3,470 |
| 2025-04-11 | 3,335 | 3,435 | 3,295 | 3,425 | 31,200 | 3,425 |
| 2025-04-10 | 3,535 | 3,535 | 3,440 | 3,475 | 36,700 | 3,475 |
| 2025-04-09 | 3,335 | 3,345 | 3,250 | 3,285 | 35,700 | 3,285 |
| 2025-04-08 | 3,375 | 3,435 | 3,335 | 3,385 | 45,600 | 3,385 |
| 2025-04-07 | 3,225 | 3,330 | 3,145 | 3,265 | 62,300 | 3,265 |
| 2025-04-04 | 3,575 | 3,575 | 3,400 | 3,460 | 51,800 | 3,460 |
| 2025-04-03 | 3,695 | 3,720 | 3,610 | 3,640 | 39,600 | 3,640 |
| 2025-04-02 | 3,815 | 3,815 | 3,740 | 3,760 | 40,200 | 3,760 |
| 2025-04-01 | 3,775 | 3,805 | 3,760 | 3,760 | 25,500 | 3,760 |
| 2025-03-31 | 3,750 | 3,760 | 3,680 | 3,740 | 49,300 | 3,740 |
| 2025-03-28 | 3,815 | 3,825 | 3,770 | 3,790 | 38,900 | 3,790 |
| 2025-03-27 | 3,860 | 3,920 | 3,845 | 3,910 | 62,400 | 3,910 |
| 2025-03-26 | 3,860 | 3,910 | 3,855 | 3,895 | 47,300 | 3,895 |
| 2025-03-25 | 3,850 | 3,865 | 3,830 | 3,850 | 13,200 | 3,850 |
| 2025-03-24 | 3,890 | 3,890 | 3,820 | 3,850 | 23,200 | 3,850 |
| 2025-03-21 | 3,860 | 3,905 | 3,860 | 3,875 | 32,700 | 3,875 |
| 2025-03-19 | 3,830 | 3,915 | 3,830 | 3,870 | 16,300 | 3,870 |
| 2025-03-18 | 3,835 | 3,885 | 3,835 | 3,840 | 23,400 | 3,840 |
| 2025-03-17 | 3,830 | 3,865 | 3,815 | 3,835 | 23,000 | 3,835 |
| 2025-03-14 | 3,785 | 3,820 | 3,785 | 3,815 | 25,800 | 3,815 |
| 2025-03-13 | 3,780 | 3,815 | 3,765 | 3,795 | 29,100 | 3,795 |
| 2025-03-12 | 3,730 | 3,800 | 3,730 | 3,780 | 22,000 | 3,780 |
| 2025-03-11 | 3,755 | 3,780 | 3,720 | 3,750 | 29,000 | 3,750 |
| 2025-03-10 | 3,785 | 3,815 | 3,765 | 3,785 | 22,400 | 3,785 |
| 2025-03-07 | 3,745 | 3,805 | 3,700 | 3,760 | 44,300 | 3,760 |
| 2025-03-06 | 3,695 | 3,745 | 3,695 | 3,735 | 37,200 | 3,735 |
| 2025-03-05 | 3,635 | 3,655 | 3,625 | 3,625 | 28,100 | 3,625 |
| 2025-03-04 | 3,620 | 3,630 | 3,590 | 3,595 | 18,500 | 3,595 |
| 2025-03-03 | 3,645 | 3,645 | 3,605 | 3,620 | 16,900 | 3,620 |
| 2025-02-28 | 3,565 | 3,600 | 3,540 | 3,575 | 37,600 | 3,575 |
| 2025-02-27 | 3,525 | 3,560 | 3,525 | 3,560 | 15,800 | 3,560 |
| 2025-02-26 | 3,550 | 3,565 | 3,500 | 3,525 | 30,500 | 3,525 |
| 2025-02-25 | 3,550 | 3,600 | 3,550 | 3,580 | 16,100 | 3,580 |
| 2025-02-21 | 3,565 | 3,605 | 3,565 | 3,605 | 33,200 | 3,605 |
| 2025-02-20 | 3,630 | 3,645 | 3,550 | 3,560 | 24,800 | 3,560 |
| 2025-02-19 | 3,685 | 3,715 | 3,655 | 3,655 | 15,700 | 3,655 |
| 2025-02-18 | 3,665 | 3,690 | 3,660 | 3,680 | 12,600 | 3,680 |
| 2025-02-17 | 3,665 | 3,685 | 3,660 | 3,665 | 17,100 | 3,665 |
| 2025-02-14 | 3,685 | 3,685 | 3,630 | 3,635 | 18,300 | 3,635 |
| 2025-02-13 | 3,615 | 3,680 | 3,615 | 3,645 | 30,800 | 3,645 |
| 2025-02-12 | 3,665 | 3,665 | 3,605 | 3,605 | 22,800 | 3,605 |
| 2025-02-10 | 3,690 | 3,740 | 3,610 | 3,615 | 42,300 | 3,615 |
| 2025-02-07 | 3,600 | 3,720 | 3,600 | 3,690 | 73,200 | 3,690 |
| 2025-02-06 | 3,610 | 3,615 | 3,585 | 3,585 | 24,700 | 3,585 |
| 2025-02-05 | 3,570 | 3,600 | 3,565 | 3,570 | 20,900 | 3,570 |
| 2025-02-04 | 3,595 | 3,600 | 3,545 | 3,570 | 38,900 | 3,570 |
| 2025-02-03 | 3,600 | 3,615 | 3,525 | 3,525 | 37,000 | 3,525 |
| 2025-01-31 | 3,595 | 3,630 | 3,580 | 3,610 | 21,900 | 3,610 |
| 2025-01-30 | 3,575 | 3,600 | 3,555 | 3,595 | 22,600 | 3,595 |
| 2025-01-29 | 3,560 | 3,595 | 3,560 | 3,580 | 19,500 | 3,580 |
| 2025-01-28 | 3,550 | 3,585 | 3,540 | 3,560 | 23,200 | 3,560 |
| 2025-01-27 | 3,585 | 3,585 | 3,540 | 3,565 | 16,200 | 3,565 |
| 2025-01-24 | 3,515 | 3,560 | 3,515 | 3,520 | 29,000 | 3,520 |
| 2025-01-23 | 3,515 | 3,525 | 3,500 | 3,515 | 19,200 | 3,515 |
| 2025-01-22 | 3,495 | 3,530 | 3,495 | 3,525 | 21,700 | 3,525 |
| 2025-01-21 | 3,510 | 3,515 | 3,480 | 3,480 | 18,600 | 3,480 |
| 2025-01-20 | 3,500 | 3,520 | 3,485 | 3,510 | 24,500 | 3,510 |
| 2025-01-17 | 3,480 | 3,480 | 3,445 | 3,470 | 23,400 | 3,470 |
| 2025-01-16 | 3,520 | 3,520 | 3,455 | 3,490 | 33,800 | 3,490 |
| 2025-01-15 | 3,510 | 3,540 | 3,485 | 3,510 | 33,900 | 3,510 |
| 2025-01-14 | 3,520 | 3,530 | 3,470 | 3,510 | 53,900 | 3,510 |
| 2025-01-10 | 3,550 | 3,555 | 3,520 | 3,520 | 27,900 | 3,520 |
| 2025-01-09 | 3,580 | 3,580 | 3,550 | 3,550 | 31,100 | 3,550 |
| 2025-01-08 | 3,630 | 3,630 | 3,580 | 3,585 | 37,700 | 3,585 |
| 2025-01-07 | 3,685 | 3,685 | 3,625 | 3,630 | 27,800 | 3,630 |
| 2025-01-06 | 3,780 | 3,800 | 3,660 | 3,675 | 29,600 | 3,675 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株