5214 日本電気硝子(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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 6,400 | 6,489 | 6,370 | 6,434 | 638,500 | 6,434 |
| 2025-12-08 | 6,315 | 6,484 | 6,282 | 6,398 | 575,400 | 6,398 |
| 2025-12-05 | 6,285 | 6,440 | 6,216 | 6,315 | 1,023,700 | 6,315 |
| 2025-12-04 | 6,385 | 6,469 | 6,263 | 6,316 | 1,903,900 | 6,316 |
| 2025-12-03 | 6,635 | 7,068 | 6,390 | 6,443 | 4,668,200 | 6,443 |
| 2025-12-02 | 5,788 | 6,357 | 5,738 | 6,335 | 2,213,500 | 6,335 |
| 2025-12-01 | 5,790 | 5,814 | 5,700 | 5,766 | 852,200 | 5,766 |
| 2025-11-28 | 5,680 | 5,822 | 5,671 | 5,792 | 509,600 | 5,792 |
| 2025-11-27 | 5,784 | 5,800 | 5,656 | 5,692 | 537,700 | 5,692 |
| 2025-11-26 | 5,649 | 5,735 | 5,608 | 5,713 | 470,900 | 5,713 |
| 2025-11-25 | 5,704 | 5,704 | 5,575 | 5,575 | 538,100 | 5,575 |
| 2025-11-21 | 5,454 | 5,544 | 5,446 | 5,504 | 508,700 | 5,504 |
| 2025-11-20 | 5,600 | 5,614 | 5,539 | 5,550 | 393,100 | 5,550 |
| 2025-11-19 | 5,576 | 5,610 | 5,415 | 5,463 | 717,800 | 5,463 |
| 2025-11-18 | 5,633 | 5,662 | 5,523 | 5,552 | 673,400 | 5,552 |
| 2025-11-17 | 5,621 | 5,651 | 5,543 | 5,633 | 338,200 | 5,633 |
| 2025-11-14 | 5,640 | 5,640 | 5,540 | 5,599 | 431,400 | 5,599 |
| 2025-11-13 | 5,661 | 5,715 | 5,556 | 5,676 | 455,500 | 5,676 |
| 2025-11-12 | 5,500 | 5,566 | 5,461 | 5,561 | 324,900 | 5,561 |
| 2025-11-11 | 5,600 | 5,600 | 5,446 | 5,504 | 561,100 | 5,504 |
| 2025-11-10 | 5,570 | 5,599 | 5,499 | 5,571 | 418,500 | 5,571 |
| 2025-11-07 | 5,463 | 5,551 | 5,456 | 5,529 | 1,177,300 | 5,529 |
| 2025-11-06 | 5,450 | 5,569 | 5,385 | 5,517 | 616,300 | 5,517 |
| 2025-11-05 | 5,343 | 5,395 | 5,224 | 5,371 | 897,000 | 5,371 |
| 2025-11-04 | 5,397 | 5,483 | 5,325 | 5,352 | 1,025,400 | 5,352 |
| 2025-10-31 | 5,180 | 5,204 | 5,129 | 5,200 | 465,800 | 5,200 |
| 2025-10-30 | 5,103 | 5,160 | 5,060 | 5,145 | 373,400 | 5,145 |
| 2025-10-29 | 5,086 | 5,103 | 5,049 | 5,049 | 399,200 | 5,049 |
| 2025-10-28 | 5,127 | 5,130 | 5,027 | 5,048 | 323,100 | 5,048 |
| 2025-10-27 | 5,144 | 5,148 | 5,082 | 5,127 | 356,900 | 5,127 |
| 2025-10-24 | 5,020 | 5,092 | 5,015 | 5,092 | 280,100 | 5,092 |
| 2025-10-23 | 5,048 | 5,048 | 4,992 | 5,017 | 235,500 | 5,017 |
| 2025-10-22 | 4,999 | 5,049 | 4,951 | 5,049 | 565,300 | 5,049 |
| 2025-10-21 | 4,950 | 5,004 | 4,944 | 4,962 | 450,900 | 4,962 |
| 2025-10-20 | 4,907 | 4,949 | 4,871 | 4,942 | 263,500 | 4,942 |
| 2025-10-17 | 4,813 | 4,854 | 4,810 | 4,837 | 254,300 | 4,837 |
| 2025-10-16 | 4,919 | 4,944 | 4,883 | 4,883 | 182,200 | 4,883 |
| 2025-10-15 | 4,852 | 4,915 | 4,840 | 4,914 | 284,200 | 4,914 |
| 2025-10-14 | 4,800 | 4,883 | 4,779 | 4,797 | 745,100 | 4,797 |
| 2025-10-10 | 4,963 | 4,963 | 4,889 | 4,904 | 353,500 | 4,904 |
| 2025-10-09 | 4,970 | 5,000 | 4,943 | 5,000 | 383,500 | 5,000 |
| 2025-10-08 | 4,917 | 4,949 | 4,910 | 4,931 | 336,300 | 4,931 |
| 2025-10-07 | 4,935 | 4,990 | 4,927 | 4,939 | 490,300 | 4,939 |
| 2025-10-06 | 4,965 | 4,993 | 4,924 | 4,935 | 405,800 | 4,935 |
| 2025-10-03 | 4,810 | 4,856 | 4,803 | 4,854 | 332,100 | 4,854 |
| 2025-10-02 | 4,809 | 4,866 | 4,807 | 4,837 | 287,300 | 4,837 |
| 2025-10-01 | 4,834 | 4,841 | 4,784 | 4,836 | 413,800 | 4,836 |
| 2025-09-30 | 4,821 | 4,869 | 4,821 | 4,856 | 382,700 | 4,856 |
| 2025-09-29 | 4,867 | 4,870 | 4,825 | 4,840 | 280,900 | 4,840 |
| 2025-09-26 | 4,914 | 4,915 | 4,844 | 4,874 | 378,600 | 4,874 |
| 2025-09-25 | 4,860 | 4,897 | 4,841 | 4,888 | 610,700 | 4,888 |
| 2025-09-24 | 4,900 | 4,904 | 4,821 | 4,855 | 355,400 | 4,855 |
| 2025-09-22 | 4,897 | 4,922 | 4,863 | 4,888 | 383,500 | 4,888 |
| 2025-09-19 | 4,920 | 4,933 | 4,806 | 4,854 | 593,400 | 4,854 |
| 2025-09-18 | 4,891 | 4,913 | 4,813 | 4,900 | 344,200 | 4,900 |
| 2025-09-17 | 4,876 | 4,884 | 4,823 | 4,841 | 311,400 | 4,841 |
| 2025-09-16 | 4,870 | 4,914 | 4,839 | 4,886 | 359,900 | 4,886 |
| 2025-09-12 | 4,950 | 4,968 | 4,903 | 4,903 | 633,800 | 4,903 |
| 2025-09-11 | 4,870 | 4,936 | 4,834 | 4,918 | 632,500 | 4,918 |
| 2025-09-10 | 4,799 | 4,800 | 4,745 | 4,761 | 332,000 | 4,761 |
| 2025-09-09 | 4,835 | 4,856 | 4,755 | 4,783 | 437,400 | 4,783 |
| 2025-09-08 | 4,810 | 4,835 | 4,764 | 4,835 | 426,400 | 4,835 |
| 2025-09-05 | 4,748 | 4,815 | 4,726 | 4,809 | 1,051,900 | 4,809 |
| 2025-09-04 | 4,600 | 4,719 | 4,565 | 4,695 | 756,800 | 4,695 |
| 2025-09-03 | 4,512 | 4,646 | 4,508 | 4,584 | 926,100 | 4,584 |
| 2025-09-02 | 4,504 | 4,530 | 4,478 | 4,501 | 298,000 | 4,501 |
| 2025-09-01 | 4,514 | 4,526 | 4,469 | 4,504 | 468,800 | 4,504 |
| 2025-08-29 | 4,500 | 4,546 | 4,500 | 4,520 | 667,500 | 4,520 |
| 2025-08-28 | 4,413 | 4,475 | 4,413 | 4,472 | 540,000 | 4,472 |
| 2025-08-27 | 4,415 | 4,432 | 4,387 | 4,413 | 294,600 | 4,413 |
| 2025-08-26 | 4,390 | 4,435 | 4,330 | 4,419 | 447,000 | 4,419 |
| 2025-08-25 | 4,439 | 4,445 | 4,367 | 4,370 | 419,800 | 4,370 |
| 2025-08-22 | 4,300 | 4,376 | 4,275 | 4,376 | 830,700 | 4,376 |
| 2025-08-21 | 4,205 | 4,256 | 4,191 | 4,256 | 521,600 | 4,256 |
| 2025-08-20 | 4,287 | 4,307 | 4,224 | 4,239 | 348,700 | 4,239 |
| 2025-08-19 | 4,286 | 4,309 | 4,263 | 4,287 | 320,600 | 4,287 |
| 2025-08-18 | 4,286 | 4,319 | 4,272 | 4,313 | 439,400 | 4,313 |
| 2025-08-15 | 4,211 | 4,268 | 4,204 | 4,240 | 438,900 | 4,240 |
| 2025-08-14 | 4,227 | 4,246 | 4,182 | 4,208 | 549,400 | 4,208 |
| 2025-08-13 | 4,284 | 4,318 | 4,247 | 4,248 | 745,200 | 4,248 |
| 2025-08-12 | 4,167 | 4,229 | 4,167 | 4,214 | 503,200 | 4,214 |
| 2025-08-08 | 4,126 | 4,188 | 4,103 | 4,167 | 505,800 | 4,167 |
| 2025-08-07 | 4,082 | 4,143 | 4,068 | 4,137 | 474,100 | 4,137 |
| 2025-08-06 | 4,055 | 4,116 | 4,053 | 4,111 | 499,500 | 4,111 |
| 2025-08-05 | 4,050 | 4,086 | 4,007 | 4,057 | 588,900 | 4,057 |
| 2025-08-04 | 3,981 | 4,059 | 3,963 | 4,039 | 794,300 | 4,039 |
| 2025-08-01 | 4,000 | 4,054 | 3,984 | 4,011 | 985,700 | 4,011 |
| 2025-07-31 | 3,796 | 4,094 | 3,778 | 4,055 | 1,971,200 | 4,055 |
| 2025-07-30 | 3,769 | 3,782 | 3,747 | 3,774 | 574,700 | 3,774 |
| 2025-07-29 | 3,741 | 3,780 | 3,730 | 3,771 | 546,400 | 3,771 |
| 2025-07-28 | 3,706 | 3,772 | 3,694 | 3,753 | 580,500 | 3,753 |
| 2025-07-25 | 3,694 | 3,750 | 3,675 | 3,723 | 485,100 | 3,723 |
| 2025-07-24 | 3,690 | 3,710 | 3,668 | 3,694 | 451,500 | 3,694 |
| 2025-07-23 | 3,618 | 3,690 | 3,600 | 3,670 | 457,300 | 3,670 |
| 2025-07-22 | 3,608 | 3,637 | 3,572 | 3,580 | 245,800 | 3,580 |
| 2025-07-18 | 3,638 | 3,639 | 3,611 | 3,611 | 226,100 | 3,611 |
| 2025-07-17 | 3,581 | 3,620 | 3,575 | 3,620 | 266,600 | 3,620 |
| 2025-07-16 | 3,645 | 3,645 | 3,590 | 3,590 | 350,100 | 3,590 |
| 2025-07-15 | 3,590 | 3,646 | 3,578 | 3,637 | 477,700 | 3,637 |
| 2025-07-14 | 3,572 | 3,605 | 3,572 | 3,589 | 437,900 | 3,589 |
| 2025-07-11 | 3,609 | 3,609 | 3,567 | 3,568 | 415,100 | 3,568 |
| 2025-07-10 | 3,570 | 3,604 | 3,548 | 3,556 | 682,300 | 3,556 |
| 2025-07-09 | 3,513 | 3,598 | 3,510 | 3,561 | 794,500 | 3,561 |
| 2025-07-08 | 3,439 | 3,506 | 3,438 | 3,482 | 785,600 | 3,482 |
| 2025-07-07 | 3,406 | 3,436 | 3,398 | 3,400 | 351,800 | 3,400 |
| 2025-07-04 | 3,443 | 3,445 | 3,410 | 3,412 | 275,900 | 3,412 |
| 2025-07-03 | 3,410 | 3,447 | 3,393 | 3,438 | 435,000 | 3,438 |
| 2025-07-02 | 3,395 | 3,433 | 3,392 | 3,430 | 434,300 | 3,430 |
| 2025-07-01 | 3,426 | 3,458 | 3,406 | 3,415 | 616,300 | 3,415 |
| 2025-06-30 | 3,448 | 3,459 | 3,422 | 3,426 | 504,700 | 3,426 |
| 2025-06-27 | 3,410 | 3,424 | 3,393 | 3,422 | 638,000 | 3,422 |
| 2025-06-26 | 3,424 | 3,469 | 3,424 | 3,459 | 514,300 | 3,459 |
| 2025-06-25 | 3,435 | 3,447 | 3,421 | 3,423 | 420,700 | 3,423 |
| 2025-06-24 | 3,458 | 3,466 | 3,431 | 3,434 | 409,500 | 3,434 |
| 2025-06-23 | 3,446 | 3,475 | 3,433 | 3,446 | 468,100 | 3,446 |
| 2025-06-20 | 3,430 | 3,467 | 3,423 | 3,453 | 747,500 | 3,453 |
| 2025-06-19 | 3,481 | 3,482 | 3,441 | 3,470 | 303,300 | 3,470 |
| 2025-06-18 | 3,455 | 3,480 | 3,452 | 3,480 | 286,100 | 3,480 |
| 2025-06-17 | 3,410 | 3,509 | 3,405 | 3,490 | 563,200 | 3,490 |
| 2025-06-16 | 3,437 | 3,441 | 3,410 | 3,414 | 435,600 | 3,414 |
| 2025-06-13 | 3,431 | 3,438 | 3,417 | 3,436 | 461,600 | 3,436 |
| 2025-06-12 | 3,468 | 3,482 | 3,438 | 3,446 | 303,100 | 3,446 |
| 2025-06-11 | 3,463 | 3,519 | 3,454 | 3,499 | 365,100 | 3,499 |
| 2025-06-10 | 3,465 | 3,478 | 3,452 | 3,463 | 260,800 | 3,463 |
| 2025-06-09 | 3,419 | 3,453 | 3,419 | 3,446 | 311,100 | 3,446 |
| 2025-06-06 | 3,420 | 3,435 | 3,407 | 3,410 | 241,400 | 3,410 |
| 2025-06-05 | 3,425 | 3,445 | 3,409 | 3,432 | 340,300 | 3,432 |
| 2025-06-04 | 3,424 | 3,470 | 3,406 | 3,440 | 423,600 | 3,440 |
| 2025-06-03 | 3,437 | 3,447 | 3,407 | 3,411 | 390,500 | 3,411 |
| 2025-06-02 | 3,443 | 3,451 | 3,423 | 3,444 | 314,500 | 3,444 |
| 2025-05-30 | 3,450 | 3,472 | 3,432 | 3,462 | 401,700 | 3,462 |
| 2025-05-29 | 3,426 | 3,482 | 3,424 | 3,468 | 422,900 | 3,468 |
| 2025-05-28 | 3,412 | 3,436 | 3,406 | 3,420 | 259,200 | 3,420 |
| 2025-05-27 | 3,380 | 3,405 | 3,370 | 3,382 | 176,600 | 3,382 |
| 2025-05-26 | 3,386 | 3,399 | 3,372 | 3,388 | 173,000 | 3,388 |
| 2025-05-23 | 3,380 | 3,413 | 3,375 | 3,377 | 298,000 | 3,377 |
| 2025-05-22 | 3,382 | 3,396 | 3,350 | 3,388 | 356,100 | 3,388 |
| 2025-05-21 | 3,403 | 3,427 | 3,392 | 3,400 | 298,300 | 3,400 |
| 2025-05-20 | 3,443 | 3,460 | 3,392 | 3,403 | 342,600 | 3,403 |
| 2025-05-19 | 3,421 | 3,468 | 3,405 | 3,443 | 388,200 | 3,443 |
| 2025-05-16 | 3,457 | 3,464 | 3,420 | 3,464 | 287,800 | 3,464 |
| 2025-05-15 | 3,502 | 3,502 | 3,435 | 3,467 | 389,300 | 3,467 |
| 2025-05-14 | 3,490 | 3,507 | 3,451 | 3,507 | 359,500 | 3,507 |
| 2025-05-13 | 3,500 | 3,515 | 3,481 | 3,490 | 298,400 | 3,490 |
| 2025-05-12 | 3,436 | 3,470 | 3,413 | 3,470 | 351,600 | 3,470 |
| 2025-05-09 | 3,427 | 3,449 | 3,395 | 3,427 | 448,500 | 3,427 |
| 2025-05-08 | 3,386 | 3,406 | 3,366 | 3,385 | 202,300 | 3,385 |
| 2025-05-07 | 3,385 | 3,415 | 3,370 | 3,401 | 349,100 | 3,401 |
| 2025-05-02 | 3,403 | 3,437 | 3,386 | 3,403 | 413,100 | 3,403 |
| 2025-05-01 | 3,455 | 3,530 | 3,395 | 3,400 | 1,076,500 | 3,400 |
| 2025-04-30 | 3,300 | 3,320 | 3,266 | 3,274 | 654,600 | 3,274 |
| 2025-04-28 | 3,286 | 3,310 | 3,276 | 3,286 | 317,400 | 3,286 |
| 2025-04-25 | 3,288 | 3,325 | 3,266 | 3,285 | 436,400 | 3,285 |
| 2025-04-24 | 3,266 | 3,313 | 3,249 | 3,254 | 528,800 | 3,254 |
| 2025-04-23 | 3,224 | 3,224 | 3,179 | 3,196 | 284,900 | 3,196 |
| 2025-04-22 | 3,111 | 3,183 | 3,108 | 3,131 | 375,200 | 3,131 |
| 2025-04-21 | 3,146 | 3,157 | 3,107 | 3,116 | 155,500 | 3,116 |
| 2025-04-18 | 3,133 | 3,166 | 3,133 | 3,153 | 152,900 | 3,153 |
| 2025-04-17 | 3,120 | 3,139 | 3,114 | 3,133 | 282,000 | 3,133 |
| 2025-04-16 | 3,186 | 3,197 | 3,133 | 3,138 | 210,600 | 3,138 |
| 2025-04-15 | 3,189 | 3,210 | 3,181 | 3,186 | 232,300 | 3,186 |
| 2025-04-14 | 3,209 | 3,225 | 3,186 | 3,189 | 291,100 | 3,189 |
| 2025-04-11 | 3,081 | 3,177 | 3,048 | 3,171 | 365,300 | 3,171 |
| 2025-04-10 | 3,225 | 3,235 | 3,177 | 3,213 | 388,900 | 3,213 |
| 2025-04-09 | 3,081 | 3,088 | 2,999.5 | 3,028 | 489,100 | 3,028 |
| 2025-04-08 | 3,155 | 3,210 | 3,118 | 3,151 | 396,500 | 3,151 |
| 2025-04-07 | 3,061 | 3,121 | 3,001 | 3,032 | 869,600 | 3,032 |
| 2025-04-04 | 3,262 | 3,277 | 3,176 | 3,236 | 778,100 | 3,236 |
| 2025-04-03 | 3,342 | 3,373 | 3,311 | 3,358 | 516,100 | 3,358 |
| 2025-04-02 | 3,501 | 3,501 | 3,438 | 3,445 | 299,700 | 3,445 |
| 2025-04-01 | 3,516 | 3,516 | 3,462 | 3,490 | 412,800 | 3,490 |
| 2025-03-31 | 3,511 | 3,515 | 3,436 | 3,487 | 473,200 | 3,487 |
| 2025-03-28 | 3,567 | 3,580 | 3,520 | 3,542 | 288,600 | 3,542 |
| 2025-03-27 | 3,553 | 3,570 | 3,523 | 3,564 | 310,000 | 3,564 |
| 2025-03-26 | 3,561 | 3,607 | 3,555 | 3,568 | 394,900 | 3,568 |
| 2025-03-25 | 3,549 | 3,581 | 3,543 | 3,559 | 247,100 | 3,559 |
| 2025-03-24 | 3,558 | 3,561 | 3,535 | 3,552 | 249,100 | 3,552 |
| 2025-03-21 | 3,578 | 3,608 | 3,558 | 3,568 | 533,100 | 3,568 |
| 2025-03-19 | 3,530 | 3,602 | 3,530 | 3,572 | 444,800 | 3,572 |
| 2025-03-18 | 3,596 | 3,600 | 3,545 | 3,562 | 796,300 | 3,562 |
| 2025-03-17 | 3,550 | 3,550 | 3,525 | 3,530 | 329,900 | 3,530 |
| 2025-03-14 | 3,531 | 3,554 | 3,513 | 3,530 | 435,300 | 3,530 |
| 2025-03-13 | 3,537 | 3,537 | 3,502 | 3,512 | 289,200 | 3,512 |
| 2025-03-12 | 3,470 | 3,533 | 3,464 | 3,515 | 363,100 | 3,515 |
| 2025-03-11 | 3,461 | 3,520 | 3,417 | 3,520 | 574,500 | 3,520 |
| 2025-03-10 | 3,523 | 3,539 | 3,474 | 3,503 | 428,300 | 3,503 |
| 2025-03-07 | 3,526 | 3,554 | 3,516 | 3,527 | 367,700 | 3,527 |
| 2025-03-06 | 3,520 | 3,584 | 3,512 | 3,562 | 373,800 | 3,562 |
| 2025-03-05 | 3,525 | 3,537 | 3,506 | 3,519 | 457,000 | 3,519 |
| 2025-03-04 | 3,590 | 3,623 | 3,536 | 3,569 | 529,600 | 3,569 |
| 2025-03-03 | 3,531 | 3,608 | 3,513 | 3,603 | 515,300 | 3,603 |
| 2025-02-28 | 3,554 | 3,570 | 3,487 | 3,511 | 573,000 | 3,511 |
| 2025-02-27 | 3,618 | 3,620 | 3,574 | 3,601 | 1,059,600 | 3,601 |
| 2025-02-26 | 3,651 | 3,651 | 3,574 | 3,624 | 626,800 | 3,624 |
| 2025-02-25 | 3,580 | 3,669 | 3,577 | 3,654 | 754,200 | 3,654 |
| 2025-02-21 | 3,567 | 3,628 | 3,567 | 3,605 | 759,500 | 3,605 |
| 2025-02-20 | 3,564 | 3,583 | 3,495 | 3,560 | 531,900 | 3,560 |
| 2025-02-19 | 3,536 | 3,591 | 3,526 | 3,576 | 454,000 | 3,576 |
| 2025-02-18 | 3,496 | 3,515 | 3,468 | 3,500 | 282,500 | 3,500 |
| 2025-02-17 | 3,555 | 3,557 | 3,497 | 3,514 | 289,000 | 3,514 |
| 2025-02-14 | 3,558 | 3,580 | 3,525 | 3,548 | 440,100 | 3,548 |
| 2025-02-13 | 3,580 | 3,609 | 3,566 | 3,595 | 679,000 | 3,595 |
| 2025-02-12 | 3,568 | 3,576 | 3,507 | 3,521 | 454,100 | 3,521 |
| 2025-02-10 | 3,530 | 3,560 | 3,504 | 3,531 | 484,300 | 3,531 |
| 2025-02-07 | 3,687 | 3,690 | 3,541 | 3,541 | 1,061,500 | 3,541 |
| 2025-02-06 | 3,652 | 3,740 | 3,621 | 3,702 | 2,994,700 | 3,702 |
| 2025-02-05 | 3,395 | 3,403 | 3,363 | 3,389 | 634,500 | 3,389 |
| 2025-02-04 | 3,347 | 3,375 | 3,308 | 3,375 | 566,800 | 3,375 |
| 2025-02-03 | 3,325 | 3,334 | 3,275 | 3,294 | 626,500 | 3,294 |
| 2025-01-31 | 3,398 | 3,398 | 3,345 | 3,346 | 261,400 | 3,346 |
| 2025-01-30 | 3,384 | 3,411 | 3,348 | 3,400 | 399,600 | 3,400 |
| 2025-01-29 | 3,418 | 3,420 | 3,358 | 3,369 | 434,100 | 3,369 |
| 2025-01-28 | 3,431 | 3,457 | 3,391 | 3,405 | 411,100 | 3,405 |
| 2025-01-27 | 3,470 | 3,493 | 3,450 | 3,485 | 475,500 | 3,485 |
| 2025-01-24 | 3,424 | 3,453 | 3,407 | 3,431 | 285,700 | 3,431 |
| 2025-01-23 | 3,368 | 3,443 | 3,360 | 3,424 | 316,900 | 3,424 |
| 2025-01-22 | 3,350 | 3,408 | 3,344 | 3,401 | 309,500 | 3,401 |
| 2025-01-21 | 3,352 | 3,375 | 3,345 | 3,368 | 235,900 | 3,368 |
| 2025-01-20 | 3,313 | 3,347 | 3,310 | 3,347 | 392,100 | 3,347 |
| 2025-01-17 | 3,311 | 3,326 | 3,297 | 3,310 | 254,600 | 3,310 |
| 2025-01-16 | 3,350 | 3,374 | 3,308 | 3,321 | 316,200 | 3,321 |
| 2025-01-15 | 3,396 | 3,405 | 3,352 | 3,367 | 228,400 | 3,367 |
| 2025-01-14 | 3,406 | 3,429 | 3,345 | 3,375 | 273,900 | 3,375 |
| 2025-01-10 | 3,488 | 3,492 | 3,442 | 3,442 | 291,000 | 3,442 |
| 2025-01-09 | 3,478 | 3,518 | 3,471 | 3,484 | 324,700 | 3,484 |
| 2025-01-08 | 3,501 | 3,539 | 3,488 | 3,520 | 733,100 | 3,520 |
| 2025-01-07 | 3,400 | 3,490 | 3,387 | 3,478 | 621,400 | 3,478 |
| 2025-01-06 | 3,365 | 3,392 | 3,361 | 3,372 | 414,500 | 3,372 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株