5210 日本山村硝子(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 | 2,807 | 2,807 | 2,771 | 2,792 | 22,300 | 2,792 |
| 2025-12-09 | 2,784 | 2,795 | 2,765 | 2,768 | 28,300 | 2,768 |
| 2025-12-08 | 2,810 | 2,849 | 2,756 | 2,795 | 156,800 | 2,795 |
| 2025-12-05 | 2,811 | 2,820 | 2,784 | 2,810 | 39,700 | 2,810 |
| 2025-12-04 | 2,793 | 2,836 | 2,786 | 2,810 | 42,300 | 2,810 |
| 2025-12-03 | 2,770 | 2,821 | 2,760 | 2,812 | 40,600 | 2,812 |
| 2025-12-02 | 2,818 | 2,818 | 2,756 | 2,768 | 36,200 | 2,768 |
| 2025-12-01 | 2,830 | 2,837 | 2,795 | 2,808 | 39,300 | 2,808 |
| 2025-11-28 | 2,829 | 2,849 | 2,817 | 2,832 | 27,300 | 2,832 |
| 2025-11-27 | 2,800 | 2,837 | 2,794 | 2,835 | 41,100 | 2,835 |
| 2025-11-26 | 2,783 | 2,803 | 2,778 | 2,802 | 40,300 | 2,802 |
| 2025-11-25 | 2,787 | 2,799 | 2,763 | 2,781 | 43,400 | 2,781 |
| 2025-11-21 | 2,700 | 2,760 | 2,694 | 2,760 | 51,700 | 2,760 |
| 2025-11-20 | 2,728 | 2,756 | 2,705 | 2,714 | 52,400 | 2,714 |
| 2025-11-19 | 2,743 | 2,750 | 2,699 | 2,705 | 49,100 | 2,705 |
| 2025-11-18 | 2,800 | 2,802 | 2,709 | 2,728 | 79,400 | 2,728 |
| 2025-11-17 | 2,762 | 2,800 | 2,750 | 2,800 | 77,800 | 2,800 |
| 2025-11-14 | 2,693 | 2,759 | 2,687 | 2,746 | 142,000 | 2,746 |
| 2025-11-13 | 2,717 | 2,736 | 2,685 | 2,686 | 69,200 | 2,686 |
| 2025-11-12 | 2,693 | 2,722 | 2,689 | 2,720 | 35,300 | 2,720 |
| 2025-11-11 | 2,675 | 2,708 | 2,675 | 2,685 | 45,600 | 2,685 |
| 2025-11-10 | 2,669 | 2,685 | 2,663 | 2,667 | 26,400 | 2,667 |
| 2025-11-07 | 2,673 | 2,673 | 2,641 | 2,660 | 26,600 | 2,660 |
| 2025-11-06 | 2,655 | 2,682 | 2,650 | 2,663 | 27,900 | 2,663 |
| 2025-11-05 | 2,636 | 2,645 | 2,590 | 2,645 | 81,100 | 2,645 |
| 2025-11-04 | 2,669 | 2,692 | 2,645 | 2,652 | 47,700 | 2,652 |
| 2025-10-31 | 2,692 | 2,694 | 2,652 | 2,669 | 33,000 | 2,669 |
| 2025-10-30 | 2,631 | 2,691 | 2,631 | 2,691 | 66,100 | 2,691 |
| 2025-10-29 | 2,702 | 2,704 | 2,630 | 2,636 | 77,100 | 2,636 |
| 2025-10-28 | 2,758 | 2,758 | 2,691 | 2,691 | 60,600 | 2,691 |
| 2025-10-27 | 2,756 | 2,770 | 2,744 | 2,758 | 45,800 | 2,758 |
| 2025-10-24 | 2,775 | 2,775 | 2,742 | 2,756 | 53,200 | 2,756 |
| 2025-10-23 | 2,727 | 2,765 | 2,718 | 2,765 | 63,700 | 2,765 |
| 2025-10-22 | 2,700 | 2,730 | 2,700 | 2,730 | 43,200 | 2,730 |
| 2025-10-21 | 2,725 | 2,726 | 2,695 | 2,696 | 34,900 | 2,696 |
| 2025-10-20 | 2,715 | 2,730 | 2,698 | 2,719 | 50,300 | 2,719 |
| 2025-10-17 | 2,681 | 2,700 | 2,673 | 2,697 | 25,900 | 2,697 |
| 2025-10-16 | 2,691 | 2,705 | 2,682 | 2,701 | 35,800 | 2,701 |
| 2025-10-15 | 2,631 | 2,683 | 2,631 | 2,682 | 50,800 | 2,682 |
| 2025-10-14 | 2,629 | 2,646 | 2,605 | 2,627 | 72,700 | 2,627 |
| 2025-10-10 | 2,715 | 2,715 | 2,650 | 2,661 | 38,000 | 2,661 |
| 2025-10-09 | 2,688 | 2,715 | 2,679 | 2,708 | 43,100 | 2,708 |
| 2025-10-08 | 2,673 | 2,696 | 2,666 | 2,689 | 34,900 | 2,689 |
| 2025-10-07 | 2,679 | 2,702 | 2,672 | 2,672 | 41,400 | 2,672 |
| 2025-10-06 | 2,699 | 2,709 | 2,679 | 2,695 | 43,500 | 2,695 |
| 2025-10-03 | 2,657 | 2,697 | 2,655 | 2,672 | 35,400 | 2,672 |
| 2025-10-02 | 2,620 | 2,687 | 2,619 | 2,673 | 73,700 | 2,673 |
| 2025-10-01 | 2,705 | 2,707 | 2,620 | 2,621 | 142,500 | 2,621 |
| 2025-09-30 | 2,708 | 2,731 | 2,696 | 2,702 | 81,700 | 2,702 |
| 2025-09-29 | 2,698 | 2,730 | 2,670 | 2,705 | 118,900 | 2,705 |
| 2025-09-26 | 2,733 | 2,745 | 2,724 | 2,734 | 172,900 | 2,734 |
| 2025-09-25 | 2,725 | 2,738 | 2,718 | 2,729 | 78,600 | 2,729 |
| 2025-09-24 | 2,742 | 2,742 | 2,712 | 2,726 | 105,700 | 2,726 |
| 2025-09-22 | 2,740 | 2,764 | 2,726 | 2,728 | 116,800 | 2,728 |
| 2025-09-19 | 2,727 | 2,737 | 2,691 | 2,730 | 103,000 | 2,730 |
| 2025-09-18 | 2,750 | 2,750 | 2,696 | 2,711 | 133,300 | 2,711 |
| 2025-09-17 | 2,781 | 2,787 | 2,727 | 2,730 | 108,000 | 2,730 |
| 2025-09-16 | 2,788 | 2,799 | 2,776 | 2,779 | 85,900 | 2,779 |
| 2025-09-12 | 2,805 | 2,820 | 2,786 | 2,786 | 144,200 | 2,786 |
| 2025-09-11 | 2,839 | 2,849 | 2,792 | 2,803 | 108,000 | 2,803 |
| 2025-09-10 | 2,821 | 2,842 | 2,820 | 2,829 | 36,400 | 2,829 |
| 2025-09-09 | 2,845 | 2,874 | 2,814 | 2,825 | 115,600 | 2,825 |
| 2025-09-08 | 2,871 | 2,887 | 2,842 | 2,859 | 75,200 | 2,859 |
| 2025-09-05 | 2,845 | 2,856 | 2,821 | 2,856 | 88,100 | 2,856 |
| 2025-09-04 | 2,837 | 2,866 | 2,822 | 2,838 | 63,900 | 2,838 |
| 2025-09-03 | 2,892 | 2,902 | 2,814 | 2,826 | 129,800 | 2,826 |
| 2025-09-02 | 2,881 | 2,905 | 2,860 | 2,882 | 194,200 | 2,882 |
| 2025-09-01 | 2,940 | 2,951 | 2,895 | 2,922 | 87,100 | 2,922 |
| 2025-08-29 | 2,953 | 2,966 | 2,936 | 2,945 | 42,100 | 2,945 |
| 2025-08-28 | 2,916 | 2,967 | 2,910 | 2,967 | 46,500 | 2,967 |
| 2025-08-27 | 2,959 | 2,959 | 2,880 | 2,918 | 98,000 | 2,918 |
| 2025-08-26 | 3,030 | 3,035 | 2,927 | 2,960 | 131,800 | 2,960 |
| 2025-08-25 | 3,145 | 3,150 | 3,040 | 3,050 | 87,200 | 3,050 |
| 2025-08-22 | 3,070 | 3,095 | 3,055 | 3,095 | 49,900 | 3,095 |
| 2025-08-21 | 3,065 | 3,085 | 3,010 | 3,055 | 69,500 | 3,055 |
| 2025-08-20 | 3,005 | 3,030 | 2,976 | 3,025 | 89,600 | 3,025 |
| 2025-08-19 | 2,987 | 3,010 | 2,949 | 3,005 | 155,900 | 3,005 |
| 2025-08-18 | 2,838 | 2,896 | 2,838 | 2,887 | 45,200 | 2,887 |
| 2025-08-15 | 2,803 | 2,814 | 2,787 | 2,809 | 13,700 | 2,809 |
| 2025-08-14 | 2,789 | 2,799 | 2,767 | 2,799 | 19,200 | 2,799 |
| 2025-08-13 | 2,822 | 2,826 | 2,778 | 2,789 | 36,800 | 2,789 |
| 2025-08-12 | 2,801 | 2,871 | 2,801 | 2,809 | 35,800 | 2,809 |
| 2025-08-08 | 2,842 | 2,844 | 2,773 | 2,799 | 78,200 | 2,799 |
| 2025-08-07 | 2,801 | 2,835 | 2,801 | 2,835 | 44,400 | 2,835 |
| 2025-08-06 | 2,773 | 2,798 | 2,772 | 2,796 | 35,600 | 2,796 |
| 2025-08-05 | 2,683 | 2,744 | 2,683 | 2,739 | 29,000 | 2,739 |
| 2025-08-04 | 2,652 | 2,695 | 2,641 | 2,689 | 29,000 | 2,689 |
| 2025-08-01 | 2,682 | 2,703 | 2,675 | 2,680 | 23,000 | 2,680 |
| 2025-07-31 | 2,669 | 2,687 | 2,665 | 2,682 | 14,600 | 2,682 |
| 2025-07-30 | 2,674 | 2,674 | 2,641 | 2,660 | 13,600 | 2,660 |
| 2025-07-29 | 2,697 | 2,697 | 2,661 | 2,662 | 14,600 | 2,662 |
| 2025-07-28 | 2,685 | 2,704 | 2,672 | 2,702 | 38,500 | 2,702 |
| 2025-07-25 | 2,675 | 2,691 | 2,647 | 2,685 | 40,800 | 2,685 |
| 2025-07-24 | 2,667 | 2,680 | 2,642 | 2,664 | 33,500 | 2,664 |
| 2025-07-23 | 2,635 | 2,669 | 2,623 | 2,659 | 35,700 | 2,659 |
| 2025-07-22 | 2,595 | 2,641 | 2,565 | 2,623 | 80,100 | 2,623 |
| 2025-07-18 | 2,538 | 2,571 | 2,523 | 2,569 | 36,300 | 2,569 |
| 2025-07-17 | 2,513 | 2,535 | 2,511 | 2,535 | 16,700 | 2,535 |
| 2025-07-16 | 2,538 | 2,538 | 2,500 | 2,504 | 28,500 | 2,504 |
| 2025-07-15 | 2,509 | 2,535 | 2,509 | 2,535 | 25,700 | 2,535 |
| 2025-07-14 | 2,485 | 2,508 | 2,485 | 2,502 | 19,500 | 2,502 |
| 2025-07-11 | 2,489 | 2,489 | 2,469 | 2,475 | 15,400 | 2,475 |
| 2025-07-10 | 2,495 | 2,495 | 2,466 | 2,481 | 16,600 | 2,481 |
| 2025-07-09 | 2,473 | 2,495 | 2,471 | 2,484 | 13,200 | 2,484 |
| 2025-07-08 | 2,454 | 2,481 | 2,454 | 2,473 | 20,900 | 2,473 |
| 2025-07-07 | 2,471 | 2,475 | 2,455 | 2,457 | 12,300 | 2,457 |
| 2025-07-04 | 2,483 | 2,483 | 2,469 | 2,477 | 19,500 | 2,477 |
| 2025-07-03 | 2,457 | 2,484 | 2,452 | 2,483 | 21,300 | 2,483 |
| 2025-07-02 | 2,458 | 2,465 | 2,455 | 2,457 | 12,000 | 2,457 |
| 2025-07-01 | 2,456 | 2,465 | 2,452 | 2,458 | 10,300 | 2,458 |
| 2025-06-30 | 2,468 | 2,468 | 2,446 | 2,456 | 13,800 | 2,456 |
| 2025-06-27 | 2,439 | 2,469 | 2,432 | 2,442 | 31,700 | 2,442 |
| 2025-06-26 | 2,414 | 2,439 | 2,404 | 2,439 | 21,500 | 2,439 |
| 2025-06-25 | 2,438 | 2,438 | 2,397 | 2,403 | 34,300 | 2,403 |
| 2025-06-24 | 2,446 | 2,455 | 2,421 | 2,421 | 12,100 | 2,421 |
| 2025-06-23 | 2,432 | 2,438 | 2,412 | 2,427 | 26,200 | 2,427 |
| 2025-06-20 | 2,462 | 2,463 | 2,447 | 2,454 | 7,800 | 2,454 |
| 2025-06-19 | 2,443 | 2,459 | 2,441 | 2,458 | 19,900 | 2,458 |
| 2025-06-18 | 2,453 | 2,461 | 2,438 | 2,443 | 20,400 | 2,443 |
| 2025-06-17 | 2,442 | 2,452 | 2,433 | 2,441 | 6,900 | 2,441 |
| 2025-06-16 | 2,440 | 2,455 | 2,431 | 2,442 | 17,900 | 2,442 |
| 2025-06-13 | 2,476 | 2,476 | 2,436 | 2,444 | 23,200 | 2,444 |
| 2025-06-12 | 2,472 | 2,485 | 2,460 | 2,465 | 15,700 | 2,465 |
| 2025-06-11 | 2,467 | 2,481 | 2,452 | 2,472 | 16,700 | 2,472 |
| 2025-06-10 | 2,485 | 2,486 | 2,465 | 2,466 | 20,100 | 2,466 |
| 2025-06-09 | 2,508 | 2,514 | 2,461 | 2,486 | 25,400 | 2,486 |
| 2025-06-06 | 2,480 | 2,500 | 2,475 | 2,495 | 10,000 | 2,495 |
| 2025-06-05 | 2,509 | 2,510 | 2,468 | 2,479 | 21,100 | 2,479 |
| 2025-06-04 | 2,473 | 2,515 | 2,466 | 2,509 | 38,200 | 2,509 |
| 2025-06-03 | 2,464 | 2,469 | 2,451 | 2,456 | 16,700 | 2,456 |
| 2025-06-02 | 2,509 | 2,516 | 2,451 | 2,464 | 37,000 | 2,464 |
| 2025-05-30 | 2,470 | 2,510 | 2,462 | 2,506 | 44,200 | 2,506 |
| 2025-05-29 | 2,455 | 2,474 | 2,453 | 2,472 | 12,400 | 2,472 |
| 2025-05-28 | 2,485 | 2,498 | 2,452 | 2,454 | 20,500 | 2,454 |
| 2025-05-27 | 2,473 | 2,487 | 2,457 | 2,485 | 20,500 | 2,485 |
| 2025-05-26 | 2,432 | 2,479 | 2,419 | 2,478 | 66,700 | 2,478 |
| 2025-05-23 | 2,385 | 2,458 | 2,376 | 2,414 | 208,600 | 2,414 |
| 2025-05-22 | 2,382 | 2,409 | 2,374 | 2,385 | 36,200 | 2,385 |
| 2025-05-21 | 2,430 | 2,449 | 2,391 | 2,391 | 46,600 | 2,391 |
| 2025-05-20 | 2,442 | 2,451 | 2,420 | 2,443 | 38,700 | 2,443 |
| 2025-05-19 | 2,404 | 2,457 | 2,400 | 2,430 | 55,600 | 2,430 |
| 2025-05-16 | 2,401 | 2,447 | 2,401 | 2,403 | 60,700 | 2,403 |
| 2025-05-15 | 2,476 | 2,482 | 2,405 | 2,424 | 203,100 | 2,424 |
| 2025-05-14 | 2,330 | 2,350 | 2,277 | 2,326 | 113,400 | 2,326 |
| 2025-05-13 | 2,292 | 2,300 | 2,277 | 2,281 | 18,300 | 2,281 |
| 2025-05-12 | 2,258 | 2,294 | 2,250 | 2,291 | 32,600 | 2,291 |
| 2025-05-09 | 2,227 | 2,277 | 2,227 | 2,260 | 44,600 | 2,260 |
| 2025-05-08 | 2,258 | 2,258 | 2,216 | 2,220 | 23,400 | 2,220 |
| 2025-05-07 | 2,239 | 2,259 | 2,205 | 2,246 | 28,000 | 2,246 |
| 2025-05-02 | 2,224 | 2,244 | 2,216 | 2,222 | 10,700 | 2,222 |
| 2025-05-01 | 2,245 | 2,261 | 2,225 | 2,237 | 21,800 | 2,237 |
| 2025-04-30 | 2,222 | 2,250 | 2,211 | 2,242 | 21,200 | 2,242 |
| 2025-04-28 | 2,244 | 2,262 | 2,212 | 2,237 | 12,100 | 2,237 |
| 2025-04-25 | 2,245 | 2,262 | 2,222 | 2,235 | 24,900 | 2,235 |
| 2025-04-24 | 2,250 | 2,250 | 2,203 | 2,213 | 9,000 | 2,213 |
| 2025-04-23 | 2,244 | 2,244 | 2,201 | 2,226 | 15,000 | 2,226 |
| 2025-04-22 | 2,255 | 2,280 | 2,222 | 2,225 | 18,800 | 2,225 |
| 2025-04-21 | 2,249 | 2,249 | 2,193 | 2,245 | 27,500 | 2,245 |
| 2025-04-18 | 2,220 | 2,260 | 2,220 | 2,251 | 33,400 | 2,251 |
| 2025-04-17 | 2,133 | 2,225 | 2,123 | 2,220 | 31,700 | 2,220 |
| 2025-04-16 | 2,145 | 2,153 | 2,105 | 2,123 | 12,300 | 2,123 |
| 2025-04-15 | 2,155 | 2,167 | 2,123 | 2,139 | 14,000 | 2,139 |
| 2025-04-14 | 2,156 | 2,178 | 2,155 | 2,167 | 17,400 | 2,167 |
| 2025-04-11 | 2,055 | 2,152 | 2,039 | 2,146 | 25,800 | 2,146 |
| 2025-04-10 | 2,169 | 2,191 | 2,100 | 2,119 | 34,200 | 2,119 |
| 2025-04-09 | 2,040 | 2,116 | 1,999 | 2,069 | 83,500 | 2,069 |
| 2025-04-08 | 1,979 | 2,105 | 1,979 | 2,087 | 65,000 | 2,087 |
| 2025-04-07 | 1,883 | 1,959 | 1,846 | 1,895 | 133,400 | 1,895 |
| 2025-04-04 | 2,120 | 2,150 | 1,981 | 2,071 | 164,800 | 2,071 |
| 2025-04-03 | 2,176 | 2,194 | 2,132 | 2,170 | 43,700 | 2,170 |
| 2025-04-02 | 2,220 | 2,226 | 2,188 | 2,226 | 25,600 | 2,226 |
| 2025-04-01 | 2,197 | 2,249 | 2,180 | 2,220 | 70,800 | 2,220 |
| 2025-03-31 | 2,210 | 2,225 | 2,155 | 2,155 | 41,800 | 2,155 |
| 2025-03-28 | 2,190 | 2,245 | 2,184 | 2,193 | 53,600 | 2,193 |
| 2025-03-27 | 2,237 | 2,267 | 2,218 | 2,253 | 49,100 | 2,253 |
| 2025-03-26 | 2,219 | 2,237 | 2,205 | 2,236 | 25,200 | 2,236 |
| 2025-03-25 | 2,231 | 2,249 | 2,200 | 2,218 | 49,400 | 2,218 |
| 2025-03-24 | 2,248 | 2,248 | 2,216 | 2,231 | 54,900 | 2,231 |
| 2025-03-21 | 2,274 | 2,274 | 2,241 | 2,263 | 43,300 | 2,263 |
| 2025-03-19 | 2,241 | 2,271 | 2,239 | 2,265 | 28,100 | 2,265 |
| 2025-03-18 | 2,252 | 2,283 | 2,237 | 2,258 | 27,500 | 2,258 |
| 2025-03-17 | 2,223 | 2,256 | 2,223 | 2,233 | 27,000 | 2,233 |
| 2025-03-14 | 2,205 | 2,227 | 2,191 | 2,213 | 15,800 | 2,213 |
| 2025-03-13 | 2,232 | 2,240 | 2,208 | 2,208 | 19,700 | 2,208 |
| 2025-03-12 | 2,238 | 2,248 | 2,221 | 2,229 | 24,000 | 2,229 |
| 2025-03-11 | 2,210 | 2,248 | 2,207 | 2,243 | 20,200 | 2,243 |
| 2025-03-10 | 2,269 | 2,269 | 2,230 | 2,235 | 21,000 | 2,235 |
| 2025-03-07 | 2,228 | 2,270 | 2,225 | 2,268 | 36,300 | 2,268 |
| 2025-03-06 | 2,230 | 2,258 | 2,227 | 2,234 | 14,800 | 2,234 |
| 2025-03-05 | 2,211 | 2,233 | 2,198 | 2,230 | 22,900 | 2,230 |
| 2025-03-04 | 2,226 | 2,242 | 2,211 | 2,212 | 36,300 | 2,212 |
| 2025-03-03 | 2,232 | 2,259 | 2,207 | 2,229 | 53,700 | 2,229 |
| 2025-02-28 | 2,227 | 2,250 | 2,205 | 2,220 | 40,200 | 2,220 |
| 2025-02-27 | 2,227 | 2,242 | 2,216 | 2,227 | 19,000 | 2,227 |
| 2025-02-26 | 2,249 | 2,263 | 2,217 | 2,253 | 41,900 | 2,253 |
| 2025-02-25 | 2,250 | 2,282 | 2,233 | 2,249 | 43,800 | 2,249 |
| 2025-02-21 | 2,240 | 2,274 | 2,230 | 2,259 | 62,400 | 2,259 |
| 2025-02-20 | 2,250 | 2,280 | 2,230 | 2,240 | 47,600 | 2,240 |
| 2025-02-19 | 2,270 | 2,299 | 2,216 | 2,250 | 51,600 | 2,250 |
| 2025-02-18 | 2,190 | 2,300 | 2,186 | 2,270 | 132,800 | 2,270 |
| 2025-02-17 | 2,191 | 2,222 | 2,169 | 2,192 | 132,100 | 2,192 |
| 2025-02-14 | 2,075 | 2,225 | 2,075 | 2,170 | 744,000 | 2,170 |
| 2025-02-13 | 2,066 | 2,066 | 2,066 | 2,066 | 118,600 | 2,066 |
| 2025-02-12 | 1,615 | 1,695 | 1,590 | 1,666 | 129,300 | 1,666 |
| 2025-02-10 | 1,582 | 1,599 | 1,577 | 1,599 | 11,100 | 1,599 |
| 2025-02-07 | 1,568 | 1,582 | 1,564 | 1,581 | 17,000 | 1,581 |
| 2025-02-06 | 1,550 | 1,577 | 1,550 | 1,577 | 26,600 | 1,577 |
| 2025-02-05 | 1,513 | 1,551 | 1,513 | 1,550 | 28,300 | 1,550 |
| 2025-02-04 | 1,547 | 1,554 | 1,525 | 1,525 | 26,300 | 1,525 |
| 2025-02-03 | 1,555 | 1,555 | 1,516 | 1,520 | 22,700 | 1,520 |
| 2025-01-31 | 1,538 | 1,564 | 1,523 | 1,555 | 40,500 | 1,555 |
| 2025-01-30 | 1,530 | 1,538 | 1,488 | 1,538 | 220,500 | 1,538 |
| 2025-01-29 | 1,551 | 1,560 | 1,535 | 1,538 | 23,500 | 1,538 |
| 2025-01-28 | 1,550 | 1,554 | 1,544 | 1,547 | 15,100 | 1,547 |
| 2025-01-27 | 1,554 | 1,569 | 1,550 | 1,552 | 15,900 | 1,552 |
| 2025-01-24 | 1,561 | 1,565 | 1,540 | 1,555 | 30,700 | 1,555 |
| 2025-01-23 | 1,550 | 1,554 | 1,530 | 1,550 | 12,400 | 1,550 |
| 2025-01-22 | 1,550 | 1,553 | 1,527 | 1,550 | 20,500 | 1,550 |
| 2025-01-21 | 1,542 | 1,550 | 1,530 | 1,538 | 13,600 | 1,538 |
| 2025-01-20 | 1,525 | 1,550 | 1,525 | 1,542 | 21,000 | 1,542 |
| 2025-01-17 | 1,515 | 1,530 | 1,511 | 1,528 | 17,400 | 1,528 |
| 2025-01-16 | 1,531 | 1,542 | 1,496 | 1,528 | 59,800 | 1,528 |
| 2025-01-15 | 1,544 | 1,555 | 1,526 | 1,530 | 23,500 | 1,530 |
| 2025-01-14 | 1,581 | 1,583 | 1,540 | 1,546 | 47,000 | 1,546 |
| 2025-01-10 | 1,596 | 1,599 | 1,580 | 1,583 | 17,500 | 1,583 |
| 2025-01-09 | 1,610 | 1,610 | 1,589 | 1,596 | 23,900 | 1,596 |
| 2025-01-08 | 1,625 | 1,637 | 1,613 | 1,613 | 12,800 | 1,613 |
| 2025-01-07 | 1,658 | 1,658 | 1,617 | 1,636 | 17,100 | 1,636 |
| 2025-01-06 | 1,681 | 1,682 | 1,633 | 1,633 | 12,200 | 1,633 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-06-26]1株→1.15株 [1984-06-27]1株→1.05株 [1983-12-26]1株→1.1株