5273 三谷セキサン(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8,150 | 8,300 | 8,140 | 8,240 | 12,000 | 8,240 |
| 2025-12-11 | 7,900 | 8,110 | 7,900 | 7,910 | 8,700 | 7,910 |
| 2025-12-10 | 8,110 | 8,110 | 7,950 | 8,050 | 4,400 | 8,050 |
| 2025-12-09 | 7,940 | 8,020 | 7,940 | 7,960 | 8,900 | 7,960 |
| 2025-12-08 | 7,880 | 7,930 | 7,790 | 7,910 | 9,200 | 7,910 |
| 2025-12-05 | 7,980 | 7,980 | 7,840 | 7,840 | 6,300 | 7,840 |
| 2025-12-04 | 7,780 | 8,000 | 7,780 | 7,980 | 8,600 | 7,980 |
| 2025-12-03 | 8,030 | 8,030 | 7,710 | 7,710 | 11,900 | 7,710 |
| 2025-12-02 | 8,090 | 8,160 | 7,980 | 8,100 | 6,900 | 8,100 |
| 2025-12-01 | 8,280 | 8,350 | 8,150 | 8,240 | 10,400 | 8,240 |
| 2025-11-28 | 8,170 | 8,270 | 8,110 | 8,240 | 11,600 | 8,240 |
| 2025-11-27 | 8,090 | 8,170 | 8,090 | 8,110 | 9,900 | 8,110 |
| 2025-11-26 | 7,900 | 8,080 | 7,900 | 8,020 | 12,000 | 8,020 |
| 2025-11-25 | 7,960 | 8,140 | 7,670 | 7,750 | 20,300 | 7,750 |
| 2025-11-21 | 7,530 | 7,960 | 7,530 | 7,880 | 18,700 | 7,880 |
| 2025-11-20 | 7,360 | 7,530 | 7,360 | 7,530 | 6,800 | 7,530 |
| 2025-11-19 | 7,380 | 7,440 | 7,340 | 7,340 | 9,000 | 7,340 |
| 2025-11-18 | 7,410 | 7,420 | 7,240 | 7,380 | 9,700 | 7,380 |
| 2025-11-17 | 7,250 | 7,420 | 7,250 | 7,380 | 7,800 | 7,380 |
| 2025-11-14 | 7,390 | 7,390 | 7,150 | 7,250 | 14,500 | 7,250 |
| 2025-11-13 | 7,680 | 7,730 | 7,320 | 7,390 | 21,000 | 7,390 |
| 2025-11-12 | 7,700 | 8,190 | 7,600 | 7,720 | 34,600 | 7,720 |
| 2025-11-11 | 7,560 | 7,620 | 7,450 | 7,580 | 7,900 | 7,580 |
| 2025-11-10 | 7,650 | 7,790 | 7,550 | 7,560 | 7,900 | 7,560 |
| 2025-11-07 | 7,590 | 7,720 | 7,530 | 7,630 | 10,900 | 7,630 |
| 2025-11-06 | 7,600 | 7,810 | 7,550 | 7,660 | 8,200 | 7,660 |
| 2025-11-05 | 7,500 | 7,610 | 7,390 | 7,500 | 16,900 | 7,500 |
| 2025-11-04 | 7,540 | 7,680 | 7,380 | 7,460 | 11,200 | 7,460 |
| 2025-10-31 | 7,460 | 7,560 | 7,230 | 7,540 | 30,300 | 7,540 |
| 2025-10-30 | 7,660 | 7,740 | 7,450 | 7,450 | 84,400 | 7,450 |
| 2025-10-29 | 7,600 | 7,650 | 7,510 | 7,580 | 14,800 | 7,580 |
| 2025-10-28 | 8,000 | 8,000 | 7,520 | 7,590 | 16,100 | 7,590 |
| 2025-10-27 | 8,060 | 8,160 | 7,990 | 8,120 | 8,900 | 8,120 |
| 2025-10-24 | 8,110 | 8,110 | 7,920 | 7,950 | 8,000 | 7,950 |
| 2025-10-23 | 7,880 | 8,040 | 7,880 | 7,960 | 10,000 | 7,960 |
| 2025-10-22 | 7,910 | 8,100 | 7,890 | 7,890 | 12,400 | 7,890 |
| 2025-10-21 | 7,980 | 8,030 | 7,870 | 7,910 | 9,900 | 7,910 |
| 2025-10-20 | 8,010 | 8,020 | 7,850 | 7,910 | 6,900 | 7,910 |
| 2025-10-17 | 7,950 | 7,950 | 7,830 | 7,860 | 6,600 | 7,860 |
| 2025-10-16 | 8,000 | 8,040 | 7,880 | 7,950 | 7,200 | 7,950 |
| 2025-10-15 | 7,990 | 7,990 | 7,870 | 7,930 | 11,300 | 7,930 |
| 2025-10-14 | 7,980 | 8,130 | 7,810 | 7,880 | 19,300 | 7,880 |
| 2025-10-10 | 7,960 | 8,120 | 7,900 | 8,120 | 20,800 | 8,120 |
| 2025-10-09 | 8,430 | 8,460 | 8,040 | 8,110 | 20,300 | 8,110 |
| 2025-10-08 | 8,850 | 8,850 | 8,480 | 8,480 | 13,200 | 8,480 |
| 2025-10-07 | 8,870 | 8,900 | 8,760 | 8,800 | 10,900 | 8,800 |
| 2025-10-06 | 8,700 | 8,800 | 8,600 | 8,780 | 14,300 | 8,780 |
| 2025-10-03 | 8,480 | 8,720 | 8,480 | 8,620 | 6,900 | 8,620 |
| 2025-10-02 | 8,720 | 8,720 | 8,390 | 8,480 | 16,500 | 8,480 |
| 2025-10-01 | 8,820 | 8,840 | 8,530 | 8,570 | 12,700 | 8,570 |
| 2025-09-30 | 8,820 | 8,820 | 8,720 | 8,760 | 6,600 | 8,760 |
| 2025-09-29 | 8,910 | 8,910 | 8,650 | 8,740 | 9,200 | 8,740 |
| 2025-09-26 | 8,890 | 9,000 | 8,750 | 8,820 | 13,200 | 8,820 |
| 2025-09-25 | 8,850 | 8,900 | 8,750 | 8,870 | 8,800 | 8,870 |
| 2025-09-24 | 8,810 | 8,870 | 8,660 | 8,750 | 11,700 | 8,750 |
| 2025-09-22 | 8,830 | 8,880 | 8,720 | 8,730 | 11,400 | 8,730 |
| 2025-09-19 | 8,540 | 8,810 | 8,540 | 8,730 | 16,000 | 8,730 |
| 2025-09-18 | 8,360 | 8,460 | 8,240 | 8,460 | 8,600 | 8,460 |
| 2025-09-17 | 8,470 | 8,470 | 8,200 | 8,290 | 13,700 | 8,290 |
| 2025-09-16 | 8,510 | 8,650 | 8,500 | 8,590 | 8,000 | 8,590 |
| 2025-09-12 | 8,620 | 8,620 | 8,360 | 8,510 | 12,600 | 8,510 |
| 2025-09-11 | 8,790 | 8,850 | 8,520 | 8,540 | 12,600 | 8,540 |
| 2025-09-10 | 8,880 | 8,880 | 8,740 | 8,780 | 6,100 | 8,780 |
| 2025-09-09 | 8,880 | 8,960 | 8,800 | 8,880 | 9,200 | 8,880 |
| 2025-09-08 | 8,750 | 8,870 | 8,710 | 8,870 | 8,400 | 8,870 |
| 2025-09-05 | 8,720 | 8,850 | 8,620 | 8,750 | 7,800 | 8,750 |
| 2025-09-04 | 8,690 | 8,800 | 8,680 | 8,730 | 12,500 | 8,730 |
| 2025-09-03 | 8,940 | 8,940 | 8,770 | 8,770 | 9,500 | 8,770 |
| 2025-09-02 | 8,920 | 9,000 | 8,780 | 8,880 | 9,900 | 8,880 |
| 2025-09-01 | 8,810 | 8,930 | 8,760 | 8,900 | 10,000 | 8,900 |
| 2025-08-29 | 8,860 | 8,930 | 8,800 | 8,810 | 7,100 | 8,810 |
| 2025-08-28 | 9,060 | 9,060 | 8,850 | 8,850 | 6,900 | 8,850 |
| 2025-08-27 | 8,940 | 9,090 | 8,790 | 9,000 | 12,700 | 9,000 |
| 2025-08-26 | 8,780 | 8,980 | 8,780 | 8,940 | 9,500 | 8,940 |
| 2025-08-25 | 8,800 | 8,950 | 8,710 | 8,900 | 6,800 | 8,900 |
| 2025-08-22 | 8,820 | 9,060 | 8,700 | 8,930 | 8,900 | 8,930 |
| 2025-08-21 | 9,120 | 9,170 | 8,760 | 8,820 | 10,300 | 8,820 |
| 2025-08-20 | 9,350 | 9,350 | 9,120 | 9,150 | 4,200 | 9,150 |
| 2025-08-19 | 9,250 | 9,360 | 9,000 | 9,350 | 11,400 | 9,350 |
| 2025-08-18 | 8,990 | 9,160 | 8,920 | 9,160 | 10,500 | 9,160 |
| 2025-08-15 | 9,280 | 9,280 | 8,610 | 8,840 | 15,700 | 8,840 |
| 2025-08-14 | 9,170 | 9,380 | 9,160 | 9,280 | 11,100 | 9,280 |
| 2025-08-13 | 9,250 | 9,330 | 9,100 | 9,290 | 7,000 | 9,290 |
| 2025-08-12 | 9,250 | 9,350 | 8,930 | 9,150 | 8,500 | 9,150 |
| 2025-08-08 | 9,050 | 9,240 | 8,960 | 9,100 | 6,400 | 9,100 |
| 2025-08-07 | 8,940 | 9,170 | 8,890 | 8,980 | 9,900 | 8,980 |
| 2025-08-06 | 8,770 | 8,990 | 8,700 | 8,900 | 5,100 | 8,900 |
| 2025-08-05 | 8,530 | 8,840 | 8,460 | 8,680 | 10,800 | 8,680 |
| 2025-08-04 | 8,600 | 8,760 | 8,460 | 8,560 | 5,200 | 8,560 |
| 2025-08-01 | 8,640 | 8,780 | 8,590 | 8,720 | 4,300 | 8,720 |
| 2025-07-31 | 8,680 | 8,840 | 8,600 | 8,640 | 11,100 | 8,640 |
| 2025-07-30 | 8,130 | 8,640 | 8,130 | 8,580 | 10,700 | 8,580 |
| 2025-07-29 | 8,130 | 8,300 | 8,130 | 8,240 | 4,200 | 8,240 |
| 2025-07-28 | 8,350 | 8,350 | 8,190 | 8,250 | 3,800 | 8,250 |
| 2025-07-25 | 8,280 | 8,440 | 8,150 | 8,250 | 6,600 | 8,250 |
| 2025-07-24 | 7,950 | 8,280 | 7,950 | 8,280 | 7,100 | 8,280 |
| 2025-07-23 | 7,930 | 8,050 | 7,840 | 8,020 | 12,500 | 8,020 |
| 2025-07-22 | 8,020 | 8,040 | 7,900 | 7,960 | 8,500 | 7,960 |
| 2025-07-18 | 8,000 | 8,080 | 8,000 | 8,020 | 4,900 | 8,020 |
| 2025-07-17 | 7,870 | 8,070 | 7,870 | 8,000 | 4,300 | 8,000 |
| 2025-07-16 | 7,930 | 7,980 | 7,870 | 7,870 | 3,200 | 7,870 |
| 2025-07-15 | 8,010 | 8,050 | 7,840 | 7,840 | 3,400 | 7,840 |
| 2025-07-14 | 7,780 | 7,980 | 7,780 | 7,910 | 8,000 | 7,910 |
| 2025-07-11 | 7,910 | 8,000 | 7,780 | 7,780 | 4,500 | 7,780 |
| 2025-07-10 | 7,990 | 7,990 | 7,780 | 7,780 | 13,900 | 7,780 |
| 2025-07-09 | 7,750 | 8,080 | 7,750 | 7,990 | 10,100 | 7,990 |
| 2025-07-08 | 7,650 | 7,890 | 7,650 | 7,800 | 8,500 | 7,800 |
| 2025-07-07 | 7,770 | 7,800 | 7,600 | 7,630 | 3,100 | 7,630 |
| 2025-07-04 | 7,670 | 7,770 | 7,450 | 7,710 | 7,700 | 7,710 |
| 2025-07-03 | 7,980 | 7,990 | 7,600 | 7,600 | 11,300 | 7,600 |
| 2025-07-02 | 8,020 | 8,190 | 7,830 | 7,940 | 9,900 | 7,940 |
| 2025-07-01 | 8,180 | 8,280 | 8,000 | 8,000 | 8,800 | 8,000 |
| 2025-06-30 | 8,100 | 8,300 | 8,010 | 8,150 | 13,300 | 8,150 |
| 2025-06-27 | 7,880 | 8,170 | 7,880 | 8,030 | 13,700 | 8,030 |
| 2025-06-26 | 7,720 | 7,900 | 7,720 | 7,850 | 11,000 | 7,850 |
| 2025-06-25 | 7,700 | 7,770 | 7,520 | 7,720 | 10,600 | 7,720 |
| 2025-06-24 | 7,660 | 7,700 | 7,480 | 7,700 | 8,700 | 7,700 |
| 2025-06-23 | 7,610 | 7,780 | 7,530 | 7,530 | 8,300 | 7,530 |
| 2025-06-20 | 7,740 | 7,870 | 7,510 | 7,710 | 48,600 | 7,710 |
| 2025-06-19 | 7,730 | 7,900 | 7,660 | 7,740 | 15,200 | 7,740 |
| 2025-06-18 | 7,570 | 7,680 | 7,370 | 7,580 | 13,200 | 7,580 |
| 2025-06-17 | 7,570 | 7,700 | 7,540 | 7,640 | 9,500 | 7,640 |
| 2025-06-16 | 7,740 | 7,740 | 7,510 | 7,640 | 7,300 | 7,640 |
| 2025-06-13 | 7,740 | 7,800 | 7,530 | 7,590 | 10,900 | 7,590 |
| 2025-06-12 | 7,850 | 8,000 | 7,750 | 7,770 | 10,800 | 7,770 |
| 2025-06-11 | 7,480 | 8,060 | 7,480 | 7,970 | 18,600 | 7,970 |
| 2025-06-10 | 7,640 | 7,700 | 7,400 | 7,480 | 5,800 | 7,480 |
| 2025-06-09 | 7,400 | 7,630 | 7,360 | 7,630 | 5,100 | 7,630 |
| 2025-06-06 | 7,430 | 7,520 | 7,320 | 7,400 | 7,400 | 7,400 |
| 2025-06-05 | 7,730 | 7,730 | 7,420 | 7,430 | 13,200 | 7,430 |
| 2025-06-04 | 7,240 | 7,780 | 7,010 | 7,710 | 15,800 | 7,710 |
| 2025-06-03 | 7,370 | 7,550 | 7,300 | 7,310 | 14,000 | 7,310 |
| 2025-06-02 | 7,190 | 7,570 | 7,190 | 7,370 | 10,900 | 7,370 |
| 2025-05-30 | 6,900 | 7,400 | 6,890 | 7,280 | 15,500 | 7,280 |
| 2025-05-29 | 6,740 | 6,940 | 6,700 | 6,940 | 9,300 | 6,940 |
| 2025-05-28 | 6,640 | 6,850 | 6,610 | 6,710 | 12,300 | 6,710 |
| 2025-05-27 | 6,530 | 6,710 | 6,530 | 6,590 | 2,700 | 6,590 |
| 2025-05-26 | 6,600 | 6,640 | 6,500 | 6,610 | 3,200 | 6,610 |
| 2025-05-23 | 6,630 | 6,690 | 6,550 | 6,600 | 4,000 | 6,600 |
| 2025-05-22 | 6,450 | 6,840 | 6,340 | 6,600 | 9,700 | 6,600 |
| 2025-05-21 | 6,650 | 6,650 | 6,420 | 6,450 | 5,900 | 6,450 |
| 2025-05-20 | 6,870 | 6,870 | 6,610 | 6,650 | 8,500 | 6,650 |
| 2025-05-19 | 6,960 | 7,020 | 6,820 | 6,870 | 5,100 | 6,870 |
| 2025-05-16 | 6,880 | 7,050 | 6,830 | 7,050 | 4,300 | 7,050 |
| 2025-05-15 | 7,090 | 7,190 | 6,850 | 6,940 | 14,800 | 6,940 |
| 2025-05-14 | 6,960 | 7,230 | 6,870 | 7,080 | 15,700 | 7,080 |
| 2025-05-13 | 7,050 | 7,100 | 6,950 | 6,950 | 8,400 | 6,950 |
| 2025-05-12 | 6,950 | 6,970 | 6,870 | 6,900 | 2,800 | 6,900 |
| 2025-05-09 | 6,980 | 7,020 | 6,850 | 6,880 | 6,900 | 6,880 |
| 2025-05-08 | 6,790 | 6,990 | 6,790 | 6,960 | 3,400 | 6,960 |
| 2025-05-07 | 6,600 | 6,910 | 6,540 | 6,840 | 10,500 | 6,840 |
| 2025-05-02 | 6,650 | 6,680 | 6,540 | 6,660 | 5,900 | 6,660 |
| 2025-05-01 | 6,740 | 6,760 | 6,570 | 6,650 | 7,900 | 6,650 |
| 2025-04-30 | 6,840 | 6,910 | 6,720 | 6,770 | 6,900 | 6,770 |
| 2025-04-28 | 6,770 | 7,030 | 6,770 | 6,840 | 9,500 | 6,840 |
| 2025-04-25 | 6,900 | 6,940 | 6,640 | 6,770 | 5,700 | 6,770 |
| 2025-04-24 | 7,310 | 7,320 | 6,830 | 6,910 | 6,900 | 6,910 |
| 2025-04-23 | 7,280 | 7,450 | 7,120 | 7,270 | 10,800 | 7,270 |
| 2025-04-22 | 7,130 | 7,290 | 7,030 | 7,150 | 7,300 | 7,150 |
| 2025-04-21 | 6,920 | 7,120 | 6,920 | 7,100 | 7,200 | 7,100 |
| 2025-04-18 | 6,640 | 6,970 | 6,640 | 6,930 | 11,100 | 6,930 |
| 2025-04-17 | 6,480 | 6,540 | 6,470 | 6,540 | 2,500 | 6,540 |
| 2025-04-16 | 6,310 | 6,420 | 6,300 | 6,420 | 7,200 | 6,420 |
| 2025-04-15 | 6,330 | 6,420 | 6,260 | 6,260 | 4,100 | 6,260 |
| 2025-04-14 | 6,410 | 6,500 | 6,270 | 6,390 | 5,500 | 6,390 |
| 2025-04-11 | 6,290 | 6,380 | 6,100 | 6,310 | 7,000 | 6,310 |
| 2025-04-10 | 6,270 | 6,460 | 6,120 | 6,390 | 9,600 | 6,390 |
| 2025-04-09 | 5,420 | 5,600 | 5,410 | 5,470 | 10,900 | 5,470 |
| 2025-04-08 | 5,300 | 5,720 | 5,300 | 5,620 | 6,700 | 5,620 |
| 2025-04-07 | 5,500 | 5,500 | 5,180 | 5,300 | 11,700 | 5,300 |
| 2025-04-04 | 5,960 | 6,030 | 5,600 | 5,700 | 17,500 | 5,700 |
| 2025-04-03 | 5,910 | 6,090 | 5,880 | 6,050 | 11,300 | 6,050 |
| 2025-04-02 | 6,420 | 6,420 | 6,180 | 6,200 | 7,600 | 6,200 |
| 2025-04-01 | 6,510 | 6,600 | 6,420 | 6,420 | 7,400 | 6,420 |
| 2025-03-31 | 6,760 | 6,760 | 6,350 | 6,440 | 15,800 | 6,440 |
| 2025-03-28 | 6,700 | 6,810 | 6,560 | 6,760 | 29,200 | 6,760 |
| 2025-03-27 | 6,750 | 6,750 | 6,480 | 6,700 | 90,000 | 6,700 |
| 2025-03-26 | 6,620 | 6,690 | 6,570 | 6,650 | 24,500 | 6,650 |
| 2025-03-25 | 6,610 | 6,620 | 6,520 | 6,560 | 20,700 | 6,560 |
| 2025-03-24 | 6,570 | 6,630 | 6,530 | 6,550 | 24,900 | 6,550 |
| 2025-03-21 | 6,500 | 6,600 | 6,450 | 6,590 | 20,900 | 6,590 |
| 2025-03-19 | 6,250 | 6,480 | 6,250 | 6,440 | 16,000 | 6,440 |
| 2025-03-18 | 6,300 | 6,310 | 6,250 | 6,260 | 10,200 | 6,260 |
| 2025-03-17 | 6,300 | 6,380 | 6,230 | 6,280 | 22,800 | 6,280 |
| 2025-03-14 | 6,270 | 6,290 | 6,230 | 6,230 | 10,000 | 6,230 |
| 2025-03-13 | 6,300 | 6,300 | 6,210 | 6,210 | 9,800 | 6,210 |
| 2025-03-12 | 6,180 | 6,280 | 6,170 | 6,210 | 10,100 | 6,210 |
| 2025-03-11 | 6,220 | 6,230 | 6,090 | 6,170 | 10,300 | 6,170 |
| 2025-03-10 | 6,320 | 6,320 | 6,190 | 6,250 | 10,800 | 6,250 |
| 2025-03-07 | 6,320 | 6,400 | 6,270 | 6,320 | 6,900 | 6,320 |
| 2025-03-06 | 6,240 | 6,380 | 6,240 | 6,360 | 7,200 | 6,360 |
| 2025-03-05 | 6,170 | 6,230 | 6,150 | 6,150 | 6,800 | 6,150 |
| 2025-03-04 | 6,170 | 6,250 | 6,150 | 6,160 | 7,600 | 6,160 |
| 2025-03-03 | 6,180 | 6,250 | 6,160 | 6,230 | 10,400 | 6,230 |
| 2025-02-28 | 6,140 | 6,240 | 6,000 | 6,000 | 26,800 | 6,000 |
| 2025-02-27 | 6,000 | 6,190 | 6,000 | 6,140 | 13,300 | 6,140 |
| 2025-02-26 | 5,850 | 5,960 | 5,730 | 5,920 | 17,300 | 5,920 |
| 2025-02-25 | 5,740 | 5,960 | 5,650 | 5,920 | 22,900 | 5,920 |
| 2025-02-21 | 5,840 | 5,870 | 5,790 | 5,840 | 6,900 | 5,840 |
| 2025-02-20 | 5,850 | 5,900 | 5,820 | 5,840 | 6,300 | 5,840 |
| 2025-02-19 | 5,860 | 5,930 | 5,810 | 5,850 | 9,000 | 5,850 |
| 2025-02-18 | 5,830 | 5,980 | 5,710 | 5,860 | 14,200 | 5,860 |
| 2025-02-17 | 5,260 | 5,880 | 5,260 | 5,870 | 22,000 | 5,870 |
| 2025-02-14 | 5,150 | 5,270 | 5,110 | 5,190 | 24,700 | 5,190 |
| 2025-02-13 | 5,150 | 5,200 | 5,090 | 5,200 | 7,400 | 5,200 |
| 2025-02-12 | 5,030 | 5,090 | 5,000 | 5,070 | 7,500 | 5,070 |
| 2025-02-10 | 4,985 | 5,010 | 4,950 | 4,960 | 5,100 | 4,960 |
| 2025-02-07 | 4,950 | 5,070 | 4,935 | 4,985 | 9,600 | 4,985 |
| 2025-02-06 | 4,960 | 5,010 | 4,940 | 4,950 | 9,100 | 4,950 |
| 2025-02-05 | 5,000 | 5,000 | 4,865 | 4,905 | 14,200 | 4,905 |
| 2025-02-04 | 5,100 | 5,190 | 4,980 | 4,980 | 6,500 | 4,980 |
| 2025-02-03 | 5,050 | 5,110 | 4,995 | 5,000 | 13,600 | 5,000 |
| 2025-01-31 | 5,080 | 5,190 | 5,030 | 5,090 | 15,300 | 5,090 |
| 2025-01-30 | 4,905 | 5,040 | 4,870 | 5,040 | 113,400 | 5,040 |
| 2025-01-29 | 5,020 | 5,020 | 4,910 | 4,940 | 10,900 | 4,940 |
| 2025-01-28 | 5,020 | 5,080 | 4,950 | 4,985 | 11,700 | 4,985 |
| 2025-01-27 | 5,010 | 5,060 | 4,955 | 5,020 | 11,000 | 5,020 |
| 2025-01-24 | 5,010 | 5,010 | 4,920 | 4,940 | 7,900 | 4,940 |
| 2025-01-23 | 4,990 | 5,030 | 4,940 | 4,940 | 11,700 | 4,940 |
| 2025-01-22 | 4,920 | 5,030 | 4,835 | 4,980 | 13,300 | 4,980 |
| 2025-01-21 | 4,930 | 4,930 | 4,835 | 4,870 | 8,800 | 4,870 |
| 2025-01-20 | 4,905 | 4,965 | 4,860 | 4,890 | 11,400 | 4,890 |
| 2025-01-17 | 4,815 | 4,890 | 4,785 | 4,880 | 16,100 | 4,880 |
| 2025-01-16 | 4,965 | 4,970 | 4,805 | 4,835 | 19,600 | 4,835 |
| 2025-01-15 | 4,960 | 5,050 | 4,835 | 4,940 | 31,300 | 4,940 |
| 2025-01-14 | 5,140 | 5,140 | 4,935 | 4,960 | 15,800 | 4,960 |
| 2025-01-10 | 5,250 | 5,250 | 5,130 | 5,170 | 9,800 | 5,170 |
| 2025-01-09 | 5,250 | 5,340 | 5,220 | 5,250 | 10,100 | 5,250 |
| 2025-01-08 | 5,360 | 5,370 | 5,250 | 5,290 | 11,000 | 5,290 |
| 2025-01-07 | 5,280 | 5,400 | 5,120 | 5,360 | 12,500 | 5,360 |
| 2025-01-06 | 5,520 | 5,530 | 5,230 | 5,300 | 18,100 | 5,300 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株