5302 日本カーボン(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 4,470 | 4,495 | 4,455 | 4,480 | 42,000 | 4,480 |
| 2025-12-09 | 4,460 | 4,480 | 4,460 | 4,470 | 38,800 | 4,470 |
| 2025-12-08 | 4,460 | 4,480 | 4,450 | 4,455 | 32,500 | 4,455 |
| 2025-12-05 | 4,465 | 4,470 | 4,435 | 4,440 | 65,100 | 4,440 |
| 2025-12-04 | 4,460 | 4,475 | 4,450 | 4,465 | 46,500 | 4,465 |
| 2025-12-03 | 4,490 | 4,490 | 4,450 | 4,460 | 41,700 | 4,460 |
| 2025-12-02 | 4,495 | 4,500 | 4,455 | 4,470 | 44,800 | 4,470 |
| 2025-12-01 | 4,520 | 4,520 | 4,465 | 4,475 | 61,700 | 4,475 |
| 2025-11-28 | 4,485 | 4,520 | 4,485 | 4,505 | 61,900 | 4,505 |
| 2025-11-27 | 4,500 | 4,505 | 4,470 | 4,495 | 29,000 | 4,495 |
| 2025-11-26 | 4,500 | 4,500 | 4,455 | 4,475 | 45,300 | 4,475 |
| 2025-11-25 | 4,475 | 4,490 | 4,435 | 4,450 | 41,700 | 4,450 |
| 2025-11-21 | 4,400 | 4,455 | 4,400 | 4,455 | 46,300 | 4,455 |
| 2025-11-20 | 4,450 | 4,460 | 4,405 | 4,410 | 50,400 | 4,410 |
| 2025-11-19 | 4,400 | 4,415 | 4,365 | 4,385 | 32,800 | 4,385 |
| 2025-11-18 | 4,460 | 4,475 | 4,395 | 4,400 | 49,900 | 4,400 |
| 2025-11-17 | 4,470 | 4,495 | 4,430 | 4,460 | 41,900 | 4,460 |
| 2025-11-14 | 4,455 | 4,465 | 4,430 | 4,465 | 47,500 | 4,465 |
| 2025-11-13 | 4,440 | 4,475 | 4,420 | 4,475 | 63,000 | 4,475 |
| 2025-11-12 | 4,395 | 4,415 | 4,380 | 4,410 | 78,600 | 4,410 |
| 2025-11-11 | 4,340 | 4,400 | 4,315 | 4,400 | 90,600 | 4,400 |
| 2025-11-10 | 4,380 | 4,390 | 4,350 | 4,365 | 59,300 | 4,365 |
| 2025-11-07 | 4,360 | 4,380 | 4,330 | 4,380 | 48,100 | 4,380 |
| 2025-11-06 | 4,360 | 4,390 | 4,340 | 4,380 | 53,500 | 4,380 |
| 2025-11-05 | 4,320 | 4,345 | 4,275 | 4,345 | 71,700 | 4,345 |
| 2025-11-04 | 4,340 | 4,375 | 4,305 | 4,355 | 56,600 | 4,355 |
| 2025-10-31 | 4,295 | 4,340 | 4,280 | 4,340 | 54,300 | 4,340 |
| 2025-10-30 | 4,280 | 4,305 | 4,280 | 4,300 | 31,400 | 4,300 |
| 2025-10-29 | 4,325 | 4,340 | 4,280 | 4,280 | 50,600 | 4,280 |
| 2025-10-28 | 4,375 | 4,380 | 4,310 | 4,315 | 57,900 | 4,315 |
| 2025-10-27 | 4,360 | 4,385 | 4,360 | 4,380 | 23,200 | 4,380 |
| 2025-10-24 | 4,360 | 4,360 | 4,345 | 4,355 | 20,900 | 4,355 |
| 2025-10-23 | 4,315 | 4,360 | 4,310 | 4,350 | 33,000 | 4,350 |
| 2025-10-22 | 4,325 | 4,350 | 4,305 | 4,305 | 82,500 | 4,305 |
| 2025-10-21 | 4,355 | 4,380 | 4,325 | 4,325 | 37,900 | 4,325 |
| 2025-10-20 | 4,340 | 4,355 | 4,320 | 4,350 | 35,800 | 4,350 |
| 2025-10-17 | 4,315 | 4,330 | 4,295 | 4,305 | 21,700 | 4,305 |
| 2025-10-16 | 4,350 | 4,365 | 4,310 | 4,325 | 23,700 | 4,325 |
| 2025-10-15 | 4,320 | 4,345 | 4,295 | 4,340 | 23,300 | 4,340 |
| 2025-10-14 | 4,270 | 4,345 | 4,260 | 4,295 | 72,600 | 4,295 |
| 2025-10-10 | 4,375 | 4,400 | 4,305 | 4,315 | 47,800 | 4,315 |
| 2025-10-09 | 4,355 | 4,395 | 4,355 | 4,390 | 48,000 | 4,390 |
| 2025-10-08 | 4,380 | 4,390 | 4,350 | 4,370 | 31,400 | 4,370 |
| 2025-10-07 | 4,340 | 4,395 | 4,335 | 4,380 | 46,100 | 4,380 |
| 2025-10-06 | 4,340 | 4,350 | 4,285 | 4,325 | 43,800 | 4,325 |
| 2025-10-03 | 4,245 | 4,280 | 4,245 | 4,275 | 20,700 | 4,275 |
| 2025-10-02 | 4,250 | 4,280 | 4,210 | 4,235 | 62,400 | 4,235 |
| 2025-10-01 | 4,330 | 4,330 | 4,250 | 4,260 | 68,700 | 4,260 |
| 2025-09-30 | 4,380 | 4,380 | 4,340 | 4,350 | 35,100 | 4,350 |
| 2025-09-29 | 4,380 | 4,395 | 4,335 | 4,380 | 46,800 | 4,380 |
| 2025-09-26 | 4,365 | 4,385 | 4,360 | 4,385 | 49,700 | 4,385 |
| 2025-09-25 | 4,360 | 4,370 | 4,350 | 4,365 | 36,800 | 4,365 |
| 2025-09-24 | 4,350 | 4,370 | 4,340 | 4,350 | 40,100 | 4,350 |
| 2025-09-22 | 4,335 | 4,365 | 4,335 | 4,345 | 49,200 | 4,345 |
| 2025-09-19 | 4,315 | 4,335 | 4,275 | 4,320 | 79,100 | 4,320 |
| 2025-09-18 | 4,295 | 4,315 | 4,265 | 4,300 | 44,200 | 4,300 |
| 2025-09-17 | 4,280 | 4,310 | 4,240 | 4,295 | 59,200 | 4,295 |
| 2025-09-16 | 4,255 | 4,300 | 4,255 | 4,275 | 65,700 | 4,275 |
| 2025-09-12 | 4,225 | 4,275 | 4,210 | 4,255 | 81,100 | 4,255 |
| 2025-09-11 | 4,260 | 4,260 | 4,200 | 4,210 | 30,900 | 4,210 |
| 2025-09-10 | 4,245 | 4,260 | 4,225 | 4,245 | 36,700 | 4,245 |
| 2025-09-09 | 4,260 | 4,275 | 4,225 | 4,245 | 42,500 | 4,245 |
| 2025-09-08 | 4,265 | 4,275 | 4,230 | 4,255 | 41,500 | 4,255 |
| 2025-09-05 | 4,215 | 4,250 | 4,205 | 4,250 | 57,900 | 4,250 |
| 2025-09-04 | 4,190 | 4,215 | 4,175 | 4,195 | 50,000 | 4,195 |
| 2025-09-03 | 4,225 | 4,225 | 4,185 | 4,200 | 46,000 | 4,200 |
| 2025-09-02 | 4,165 | 4,235 | 4,165 | 4,235 | 67,700 | 4,235 |
| 2025-09-01 | 4,150 | 4,155 | 4,125 | 4,150 | 67,700 | 4,150 |
| 2025-08-29 | 4,165 | 4,175 | 4,150 | 4,165 | 79,500 | 4,165 |
| 2025-08-28 | 4,180 | 4,185 | 4,155 | 4,165 | 48,900 | 4,165 |
| 2025-08-27 | 4,175 | 4,180 | 4,165 | 4,175 | 26,000 | 4,175 |
| 2025-08-26 | 4,220 | 4,220 | 4,180 | 4,180 | 38,900 | 4,180 |
| 2025-08-25 | 4,220 | 4,240 | 4,205 | 4,215 | 52,600 | 4,215 |
| 2025-08-22 | 4,200 | 4,215 | 4,185 | 4,205 | 40,800 | 4,205 |
| 2025-08-21 | 4,185 | 4,200 | 4,170 | 4,185 | 36,700 | 4,185 |
| 2025-08-20 | 4,195 | 4,205 | 4,165 | 4,185 | 35,600 | 4,185 |
| 2025-08-19 | 4,175 | 4,205 | 4,160 | 4,205 | 45,000 | 4,205 |
| 2025-08-18 | 4,155 | 4,175 | 4,150 | 4,165 | 43,100 | 4,165 |
| 2025-08-15 | 4,130 | 4,155 | 4,125 | 4,155 | 31,000 | 4,155 |
| 2025-08-14 | 4,160 | 4,160 | 4,120 | 4,120 | 42,600 | 4,120 |
| 2025-08-13 | 4,200 | 4,205 | 4,140 | 4,165 | 66,100 | 4,165 |
| 2025-08-12 | 4,160 | 4,220 | 4,145 | 4,190 | 137,800 | 4,190 |
| 2025-08-08 | 4,200 | 4,205 | 4,160 | 4,175 | 51,800 | 4,175 |
| 2025-08-07 | 4,165 | 4,195 | 4,150 | 4,185 | 52,300 | 4,185 |
| 2025-08-06 | 4,155 | 4,180 | 4,155 | 4,170 | 32,700 | 4,170 |
| 2025-08-05 | 4,150 | 4,185 | 4,135 | 4,155 | 45,100 | 4,155 |
| 2025-08-04 | 4,115 | 4,135 | 4,095 | 4,135 | 34,100 | 4,135 |
| 2025-08-01 | 4,150 | 4,160 | 4,125 | 4,150 | 38,200 | 4,150 |
| 2025-07-31 | 4,090 | 4,145 | 4,090 | 4,145 | 49,000 | 4,145 |
| 2025-07-30 | 4,080 | 4,105 | 4,070 | 4,090 | 18,500 | 4,090 |
| 2025-07-29 | 4,080 | 4,095 | 4,070 | 4,090 | 18,200 | 4,090 |
| 2025-07-28 | 4,075 | 4,100 | 4,060 | 4,100 | 23,800 | 4,100 |
| 2025-07-25 | 4,120 | 4,120 | 4,070 | 4,075 | 23,500 | 4,075 |
| 2025-07-24 | 4,095 | 4,125 | 4,090 | 4,120 | 47,800 | 4,120 |
| 2025-07-23 | 4,040 | 4,085 | 4,030 | 4,065 | 84,000 | 4,065 |
| 2025-07-22 | 4,000 | 4,020 | 3,990 | 4,015 | 39,700 | 4,015 |
| 2025-07-18 | 4,010 | 4,020 | 4,005 | 4,005 | 18,600 | 4,005 |
| 2025-07-17 | 4,020 | 4,025 | 4,000 | 4,015 | 43,600 | 4,015 |
| 2025-07-16 | 4,070 | 4,075 | 4,030 | 4,030 | 23,400 | 4,030 |
| 2025-07-15 | 4,070 | 4,090 | 4,045 | 4,075 | 43,000 | 4,075 |
| 2025-07-14 | 4,060 | 4,070 | 4,025 | 4,040 | 26,400 | 4,040 |
| 2025-07-11 | 4,025 | 4,060 | 4,020 | 4,040 | 37,400 | 4,040 |
| 2025-07-10 | 4,065 | 4,065 | 4,000 | 4,015 | 51,800 | 4,015 |
| 2025-07-09 | 4,050 | 4,070 | 4,040 | 4,055 | 29,400 | 4,055 |
| 2025-07-08 | 4,015 | 4,050 | 4,005 | 4,050 | 40,900 | 4,050 |
| 2025-07-07 | 4,045 | 4,045 | 4,005 | 4,005 | 34,500 | 4,005 |
| 2025-07-04 | 4,080 | 4,080 | 4,025 | 4,045 | 34,400 | 4,045 |
| 2025-07-03 | 4,035 | 4,065 | 4,030 | 4,055 | 37,400 | 4,055 |
| 2025-07-02 | 4,015 | 4,040 | 4,005 | 4,025 | 42,900 | 4,025 |
| 2025-07-01 | 4,090 | 4,100 | 4,020 | 4,030 | 68,100 | 4,030 |
| 2025-06-30 | 4,165 | 4,200 | 4,080 | 4,085 | 83,100 | 4,085 |
| 2025-06-27 | 4,070 | 4,190 | 4,055 | 4,170 | 151,700 | 4,170 |
| 2025-06-26 | 4,155 | 4,195 | 4,150 | 4,185 | 95,400 | 4,185 |
| 2025-06-25 | 4,170 | 4,175 | 4,150 | 4,165 | 54,200 | 4,165 |
| 2025-06-24 | 4,210 | 4,210 | 4,165 | 4,165 | 78,300 | 4,165 |
| 2025-06-23 | 4,170 | 4,240 | 4,140 | 4,175 | 89,600 | 4,175 |
| 2025-06-20 | 4,200 | 4,210 | 4,175 | 4,175 | 55,700 | 4,175 |
| 2025-06-19 | 4,215 | 4,215 | 4,180 | 4,200 | 43,400 | 4,200 |
| 2025-06-18 | 4,190 | 4,220 | 4,190 | 4,215 | 41,600 | 4,215 |
| 2025-06-17 | 4,210 | 4,215 | 4,195 | 4,205 | 34,200 | 4,205 |
| 2025-06-16 | 4,195 | 4,205 | 4,190 | 4,200 | 27,600 | 4,200 |
| 2025-06-13 | 4,210 | 4,210 | 4,180 | 4,190 | 72,300 | 4,190 |
| 2025-06-12 | 4,255 | 4,255 | 4,205 | 4,225 | 42,400 | 4,225 |
| 2025-06-11 | 4,240 | 4,260 | 4,230 | 4,250 | 32,600 | 4,250 |
| 2025-06-10 | 4,235 | 4,265 | 4,225 | 4,240 | 38,400 | 4,240 |
| 2025-06-09 | 4,250 | 4,260 | 4,230 | 4,235 | 23,900 | 4,235 |
| 2025-06-06 | 4,230 | 4,270 | 4,230 | 4,240 | 40,500 | 4,240 |
| 2025-06-05 | 4,240 | 4,255 | 4,225 | 4,240 | 42,900 | 4,240 |
| 2025-06-04 | 4,265 | 4,300 | 4,250 | 4,250 | 31,400 | 4,250 |
| 2025-06-03 | 4,290 | 4,305 | 4,260 | 4,260 | 38,000 | 4,260 |
| 2025-06-02 | 4,300 | 4,340 | 4,270 | 4,285 | 55,800 | 4,285 |
| 2025-05-30 | 4,285 | 4,360 | 4,270 | 4,345 | 57,700 | 4,345 |
| 2025-05-29 | 4,275 | 4,300 | 4,275 | 4,290 | 22,200 | 4,290 |
| 2025-05-28 | 4,300 | 4,300 | 4,255 | 4,265 | 30,500 | 4,265 |
| 2025-05-27 | 4,235 | 4,290 | 4,235 | 4,275 | 31,600 | 4,275 |
| 2025-05-26 | 4,200 | 4,250 | 4,200 | 4,235 | 26,400 | 4,235 |
| 2025-05-23 | 4,190 | 4,220 | 4,180 | 4,200 | 38,100 | 4,200 |
| 2025-05-22 | 4,205 | 4,220 | 4,190 | 4,190 | 28,000 | 4,190 |
| 2025-05-21 | 4,200 | 4,245 | 4,200 | 4,240 | 24,700 | 4,240 |
| 2025-05-20 | 4,245 | 4,250 | 4,195 | 4,195 | 36,400 | 4,195 |
| 2025-05-19 | 4,245 | 4,255 | 4,220 | 4,240 | 39,500 | 4,240 |
| 2025-05-16 | 4,265 | 4,270 | 4,230 | 4,260 | 37,400 | 4,260 |
| 2025-05-15 | 4,230 | 4,270 | 4,230 | 4,250 | 30,400 | 4,250 |
| 2025-05-14 | 4,285 | 4,285 | 4,215 | 4,265 | 34,400 | 4,265 |
| 2025-05-13 | 4,260 | 4,260 | 4,220 | 4,250 | 24,800 | 4,250 |
| 2025-05-12 | 4,195 | 4,255 | 4,180 | 4,225 | 30,900 | 4,225 |
| 2025-05-09 | 4,185 | 4,205 | 4,155 | 4,180 | 35,700 | 4,180 |
| 2025-05-08 | 4,160 | 4,180 | 4,120 | 4,145 | 49,700 | 4,145 |
| 2025-05-07 | 4,155 | 4,175 | 4,155 | 4,160 | 33,000 | 4,160 |
| 2025-05-02 | 4,160 | 4,180 | 4,135 | 4,155 | 33,900 | 4,155 |
| 2025-05-01 | 4,145 | 4,185 | 4,135 | 4,160 | 38,500 | 4,160 |
| 2025-04-30 | 4,195 | 4,210 | 4,140 | 4,185 | 33,400 | 4,185 |
| 2025-04-28 | 4,190 | 4,200 | 4,150 | 4,170 | 37,500 | 4,170 |
| 2025-04-25 | 4,170 | 4,175 | 4,130 | 4,160 | 32,800 | 4,160 |
| 2025-04-24 | 4,110 | 4,165 | 4,105 | 4,120 | 44,900 | 4,120 |
| 2025-04-23 | 4,075 | 4,110 | 4,070 | 4,090 | 40,800 | 4,090 |
| 2025-04-22 | 4,040 | 4,065 | 4,030 | 4,045 | 27,200 | 4,045 |
| 2025-04-21 | 4,030 | 4,040 | 4,015 | 4,040 | 27,800 | 4,040 |
| 2025-04-18 | 4,010 | 4,040 | 4,010 | 4,030 | 29,100 | 4,030 |
| 2025-04-17 | 3,965 | 3,990 | 3,950 | 3,985 | 30,500 | 3,985 |
| 2025-04-16 | 3,995 | 4,000 | 3,955 | 3,965 | 31,700 | 3,965 |
| 2025-04-15 | 4,010 | 4,015 | 3,990 | 3,990 | 29,700 | 3,990 |
| 2025-04-14 | 3,985 | 4,010 | 3,965 | 3,985 | 34,200 | 3,985 |
| 2025-04-11 | 3,820 | 3,975 | 3,790 | 3,965 | 86,300 | 3,965 |
| 2025-04-10 | 4,050 | 4,060 | 3,910 | 3,935 | 89,000 | 3,935 |
| 2025-04-09 | 3,820 | 3,830 | 3,715 | 3,770 | 108,600 | 3,770 |
| 2025-04-08 | 3,820 | 3,960 | 3,820 | 3,890 | 110,100 | 3,890 |
| 2025-04-07 | 3,635 | 3,715 | 3,560 | 3,650 | 157,400 | 3,650 |
| 2025-04-04 | 4,015 | 4,015 | 3,840 | 3,895 | 160,400 | 3,895 |
| 2025-04-03 | 4,090 | 4,120 | 4,055 | 4,085 | 99,400 | 4,085 |
| 2025-04-02 | 4,195 | 4,220 | 4,140 | 4,175 | 51,400 | 4,175 |
| 2025-04-01 | 4,210 | 4,220 | 4,155 | 4,160 | 53,700 | 4,160 |
| 2025-03-31 | 4,245 | 4,295 | 4,170 | 4,170 | 61,900 | 4,170 |
| 2025-03-28 | 4,355 | 4,355 | 4,285 | 4,315 | 55,800 | 4,315 |
| 2025-03-27 | 4,325 | 4,360 | 4,305 | 4,360 | 46,100 | 4,360 |
| 2025-03-26 | 4,320 | 4,370 | 4,315 | 4,360 | 57,300 | 4,360 |
| 2025-03-25 | 4,280 | 4,430 | 4,240 | 4,305 | 135,000 | 4,305 |
| 2025-03-24 | 4,235 | 4,285 | 4,235 | 4,260 | 62,000 | 4,260 |
| 2025-03-21 | 4,250 | 4,265 | 4,230 | 4,230 | 73,900 | 4,230 |
| 2025-03-19 | 4,245 | 4,290 | 4,240 | 4,260 | 36,900 | 4,260 |
| 2025-03-18 | 4,235 | 4,260 | 4,220 | 4,240 | 40,000 | 4,240 |
| 2025-03-17 | 4,185 | 4,240 | 4,185 | 4,220 | 56,400 | 4,220 |
| 2025-03-14 | 4,160 | 4,175 | 4,150 | 4,175 | 38,700 | 4,175 |
| 2025-03-13 | 4,150 | 4,180 | 4,150 | 4,175 | 37,900 | 4,175 |
| 2025-03-12 | 4,120 | 4,170 | 4,115 | 4,170 | 36,300 | 4,170 |
| 2025-03-11 | 4,130 | 4,135 | 4,080 | 4,130 | 62,800 | 4,130 |
| 2025-03-10 | 4,150 | 4,165 | 4,140 | 4,160 | 25,300 | 4,160 |
| 2025-03-07 | 4,085 | 4,150 | 4,065 | 4,150 | 65,800 | 4,150 |
| 2025-03-06 | 4,120 | 4,145 | 4,095 | 4,115 | 39,500 | 4,115 |
| 2025-03-05 | 4,080 | 4,095 | 4,065 | 4,085 | 49,300 | 4,085 |
| 2025-03-04 | 4,100 | 4,115 | 4,060 | 4,095 | 40,100 | 4,095 |
| 2025-03-03 | 4,135 | 4,135 | 4,100 | 4,110 | 26,000 | 4,110 |
| 2025-02-28 | 4,100 | 4,110 | 4,065 | 4,085 | 49,800 | 4,085 |
| 2025-02-27 | 4,090 | 4,125 | 4,085 | 4,125 | 33,000 | 4,125 |
| 2025-02-26 | 4,050 | 4,060 | 4,035 | 4,060 | 53,800 | 4,060 |
| 2025-02-25 | 4,050 | 4,080 | 4,050 | 4,055 | 54,100 | 4,055 |
| 2025-02-21 | 4,080 | 4,090 | 4,060 | 4,060 | 43,400 | 4,060 |
| 2025-02-20 | 4,100 | 4,110 | 4,070 | 4,090 | 64,600 | 4,090 |
| 2025-02-19 | 4,090 | 4,100 | 4,065 | 4,100 | 49,600 | 4,100 |
| 2025-02-18 | 4,095 | 4,095 | 4,050 | 4,070 | 68,900 | 4,070 |
| 2025-02-17 | 4,120 | 4,140 | 4,090 | 4,090 | 68,300 | 4,090 |
| 2025-02-14 | 4,170 | 4,180 | 4,120 | 4,120 | 69,400 | 4,120 |
| 2025-02-13 | 4,205 | 4,215 | 4,160 | 4,180 | 84,800 | 4,180 |
| 2025-02-12 | 4,300 | 4,300 | 4,200 | 4,200 | 112,000 | 4,200 |
| 2025-02-10 | 4,265 | 4,265 | 4,230 | 4,230 | 60,300 | 4,230 |
| 2025-02-07 | 4,285 | 4,300 | 4,250 | 4,275 | 30,800 | 4,275 |
| 2025-02-06 | 4,270 | 4,295 | 4,250 | 4,295 | 37,600 | 4,295 |
| 2025-02-05 | 4,265 | 4,275 | 4,220 | 4,240 | 40,700 | 4,240 |
| 2025-02-04 | 4,250 | 4,285 | 4,220 | 4,220 | 33,300 | 4,220 |
| 2025-02-03 | 4,300 | 4,310 | 4,210 | 4,235 | 71,200 | 4,235 |
| 2025-01-31 | 4,305 | 4,315 | 4,280 | 4,315 | 40,900 | 4,315 |
| 2025-01-30 | 4,290 | 4,305 | 4,255 | 4,295 | 32,600 | 4,295 |
| 2025-01-29 | 4,330 | 4,330 | 4,290 | 4,290 | 25,200 | 4,290 |
| 2025-01-28 | 4,300 | 4,335 | 4,280 | 4,300 | 43,100 | 4,300 |
| 2025-01-27 | 4,305 | 4,330 | 4,290 | 4,320 | 35,200 | 4,320 |
| 2025-01-24 | 4,265 | 4,300 | 4,265 | 4,265 | 44,900 | 4,265 |
| 2025-01-23 | 4,250 | 4,290 | 4,240 | 4,265 | 35,600 | 4,265 |
| 2025-01-22 | 4,280 | 4,280 | 4,240 | 4,270 | 35,400 | 4,270 |
| 2025-01-21 | 4,200 | 4,275 | 4,200 | 4,275 | 47,900 | 4,275 |
| 2025-01-20 | 4,165 | 4,255 | 4,165 | 4,210 | 47,800 | 4,210 |
| 2025-01-17 | 4,115 | 4,165 | 4,100 | 4,150 | 54,600 | 4,150 |
| 2025-01-16 | 4,145 | 4,145 | 4,100 | 4,115 | 46,700 | 4,115 |
| 2025-01-15 | 4,160 | 4,170 | 4,110 | 4,125 | 42,900 | 4,125 |
| 2025-01-14 | 4,140 | 4,160 | 4,115 | 4,140 | 77,700 | 4,140 |
| 2025-01-10 | 4,200 | 4,215 | 4,140 | 4,150 | 73,400 | 4,150 |
| 2025-01-09 | 4,265 | 4,270 | 4,210 | 4,210 | 61,000 | 4,210 |
| 2025-01-08 | 4,290 | 4,310 | 4,270 | 4,270 | 50,400 | 4,270 |
| 2025-01-07 | 4,340 | 4,340 | 4,275 | 4,295 | 83,400 | 4,295 |
| 2025-01-06 | 4,385 | 4,390 | 4,295 | 4,330 | 121,000 | 4,330 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株