5445 東京鐵鋼(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 | 5,820 | 5,900 | 5,790 | 5,900 | 68,700 | 5,900 |
| 2025-12-11 | 5,800 | 5,820 | 5,750 | 5,770 | 36,500 | 5,770 |
| 2025-12-10 | 5,720 | 5,780 | 5,720 | 5,760 | 42,300 | 5,760 |
| 2025-12-09 | 5,760 | 5,770 | 5,710 | 5,710 | 35,800 | 5,710 |
| 2025-12-08 | 5,680 | 5,760 | 5,680 | 5,750 | 50,500 | 5,750 |
| 2025-12-05 | 5,730 | 5,730 | 5,670 | 5,670 | 34,400 | 5,670 |
| 2025-12-04 | 5,680 | 5,720 | 5,660 | 5,710 | 46,000 | 5,710 |
| 2025-12-03 | 5,760 | 5,780 | 5,660 | 5,670 | 61,400 | 5,670 |
| 2025-12-02 | 5,860 | 5,870 | 5,740 | 5,790 | 54,400 | 5,790 |
| 2025-12-01 | 5,870 | 5,870 | 5,810 | 5,840 | 48,900 | 5,840 |
| 2025-11-28 | 5,740 | 5,850 | 5,740 | 5,850 | 82,100 | 5,850 |
| 2025-11-27 | 5,720 | 5,750 | 5,700 | 5,740 | 40,700 | 5,740 |
| 2025-11-26 | 5,670 | 5,750 | 5,670 | 5,720 | 59,100 | 5,720 |
| 2025-11-25 | 5,680 | 5,700 | 5,630 | 5,660 | 42,700 | 5,660 |
| 2025-11-21 | 5,550 | 5,650 | 5,550 | 5,650 | 67,100 | 5,650 |
| 2025-11-20 | 5,500 | 5,570 | 5,490 | 5,560 | 56,800 | 5,560 |
| 2025-11-19 | 5,480 | 5,510 | 5,440 | 5,480 | 44,600 | 5,480 |
| 2025-11-18 | 5,550 | 5,550 | 5,460 | 5,460 | 47,100 | 5,460 |
| 2025-11-17 | 5,560 | 5,600 | 5,510 | 5,540 | 60,000 | 5,540 |
| 2025-11-14 | 5,560 | 5,610 | 5,550 | 5,570 | 55,900 | 5,570 |
| 2025-11-13 | 5,600 | 5,620 | 5,560 | 5,580 | 43,600 | 5,580 |
| 2025-11-12 | 5,450 | 5,580 | 5,450 | 5,580 | 60,400 | 5,580 |
| 2025-11-11 | 5,490 | 5,490 | 5,410 | 5,470 | 51,800 | 5,470 |
| 2025-11-10 | 5,450 | 5,500 | 5,440 | 5,470 | 36,300 | 5,470 |
| 2025-11-07 | 5,350 | 5,440 | 5,350 | 5,440 | 54,000 | 5,440 |
| 2025-11-06 | 5,420 | 5,430 | 5,360 | 5,360 | 108,400 | 5,360 |
| 2025-11-05 | 5,510 | 5,540 | 5,380 | 5,410 | 148,600 | 5,410 |
| 2025-11-04 | 5,660 | 5,670 | 5,530 | 5,530 | 96,800 | 5,530 |
| 2025-10-31 | 5,650 | 5,740 | 5,560 | 5,640 | 156,100 | 5,640 |
| 2025-10-30 | 5,580 | 5,650 | 5,580 | 5,650 | 88,100 | 5,650 |
| 2025-10-29 | 5,620 | 5,620 | 5,580 | 5,580 | 54,300 | 5,580 |
| 2025-10-28 | 5,720 | 5,720 | 5,600 | 5,600 | 85,000 | 5,600 |
| 2025-10-27 | 5,700 | 5,750 | 5,690 | 5,750 | 67,500 | 5,750 |
| 2025-10-24 | 5,750 | 5,750 | 5,680 | 5,680 | 26,200 | 5,680 |
| 2025-10-23 | 5,680 | 5,730 | 5,640 | 5,710 | 39,300 | 5,710 |
| 2025-10-22 | 5,670 | 5,710 | 5,660 | 5,700 | 51,400 | 5,700 |
| 2025-10-21 | 5,760 | 5,770 | 5,660 | 5,670 | 54,900 | 5,670 |
| 2025-10-20 | 5,790 | 5,800 | 5,750 | 5,750 | 42,700 | 5,750 |
| 2025-10-17 | 5,810 | 5,840 | 5,770 | 5,800 | 29,800 | 5,800 |
| 2025-10-16 | 5,850 | 5,910 | 5,810 | 5,820 | 43,000 | 5,820 |
| 2025-10-15 | 5,760 | 5,870 | 5,760 | 5,870 | 31,300 | 5,870 |
| 2025-10-14 | 5,650 | 5,740 | 5,620 | 5,720 | 60,600 | 5,720 |
| 2025-10-10 | 5,800 | 5,800 | 5,690 | 5,700 | 59,200 | 5,700 |
| 2025-10-09 | 5,830 | 5,870 | 5,810 | 5,850 | 26,200 | 5,850 |
| 2025-10-08 | 5,830 | 5,880 | 5,810 | 5,830 | 29,500 | 5,830 |
| 2025-10-07 | 5,800 | 5,890 | 5,800 | 5,840 | 42,600 | 5,840 |
| 2025-10-06 | 5,840 | 5,870 | 5,810 | 5,820 | 51,800 | 5,820 |
| 2025-10-03 | 5,670 | 5,750 | 5,670 | 5,740 | 19,400 | 5,740 |
| 2025-10-02 | 5,710 | 5,740 | 5,650 | 5,690 | 34,300 | 5,690 |
| 2025-10-01 | 5,760 | 5,770 | 5,660 | 5,670 | 84,300 | 5,670 |
| 2025-09-30 | 5,900 | 5,900 | 5,740 | 5,790 | 82,000 | 5,790 |
| 2025-09-29 | 5,950 | 5,960 | 5,870 | 5,870 | 57,200 | 5,870 |
| 2025-09-26 | 5,990 | 6,040 | 5,980 | 6,040 | 60,800 | 6,040 |
| 2025-09-25 | 5,990 | 5,990 | 5,960 | 5,980 | 54,300 | 5,980 |
| 2025-09-24 | 5,960 | 5,980 | 5,930 | 5,960 | 39,800 | 5,960 |
| 2025-09-22 | 5,980 | 5,990 | 5,930 | 5,970 | 43,100 | 5,970 |
| 2025-09-19 | 5,980 | 6,020 | 5,930 | 5,950 | 56,800 | 5,950 |
| 2025-09-18 | 6,010 | 6,010 | 5,960 | 5,970 | 42,400 | 5,970 |
| 2025-09-17 | 6,090 | 6,090 | 6,000 | 6,000 | 52,800 | 6,000 |
| 2025-09-16 | 6,090 | 6,140 | 6,090 | 6,110 | 21,100 | 6,110 |
| 2025-09-12 | 6,070 | 6,120 | 6,070 | 6,090 | 34,200 | 6,090 |
| 2025-09-11 | 6,100 | 6,100 | 6,040 | 6,070 | 41,100 | 6,070 |
| 2025-09-10 | 6,100 | 6,100 | 6,040 | 6,060 | 50,500 | 6,060 |
| 2025-09-09 | 6,200 | 6,250 | 6,110 | 6,130 | 55,900 | 6,130 |
| 2025-09-08 | 6,220 | 6,220 | 6,160 | 6,190 | 50,500 | 6,190 |
| 2025-09-05 | 6,140 | 6,200 | 6,110 | 6,180 | 48,600 | 6,180 |
| 2025-09-04 | 6,090 | 6,160 | 6,090 | 6,140 | 30,900 | 6,140 |
| 2025-09-03 | 6,120 | 6,160 | 6,070 | 6,080 | 60,500 | 6,080 |
| 2025-09-02 | 6,040 | 6,130 | 6,020 | 6,120 | 51,200 | 6,120 |
| 2025-09-01 | 6,000 | 6,060 | 5,970 | 6,040 | 36,100 | 6,040 |
| 2025-08-29 | 6,000 | 6,010 | 5,970 | 6,000 | 22,800 | 6,000 |
| 2025-08-28 | 5,940 | 6,000 | 5,930 | 5,990 | 28,300 | 5,990 |
| 2025-08-27 | 5,980 | 5,980 | 5,920 | 5,940 | 36,100 | 5,940 |
| 2025-08-26 | 6,010 | 6,040 | 5,940 | 5,940 | 52,200 | 5,940 |
| 2025-08-25 | 6,050 | 6,080 | 6,000 | 6,010 | 73,100 | 6,010 |
| 2025-08-22 | 5,930 | 5,980 | 5,900 | 5,970 | 83,800 | 5,970 |
| 2025-08-21 | 5,920 | 5,930 | 5,890 | 5,900 | 29,000 | 5,900 |
| 2025-08-20 | 5,880 | 5,920 | 5,860 | 5,900 | 56,400 | 5,900 |
| 2025-08-19 | 5,820 | 5,910 | 5,800 | 5,870 | 87,400 | 5,870 |
| 2025-08-18 | 5,800 | 5,820 | 5,770 | 5,780 | 47,500 | 5,780 |
| 2025-08-15 | 5,750 | 5,790 | 5,720 | 5,770 | 52,700 | 5,770 |
| 2025-08-14 | 5,850 | 5,870 | 5,770 | 5,800 | 64,400 | 5,800 |
| 2025-08-13 | 5,890 | 5,910 | 5,800 | 5,850 | 59,400 | 5,850 |
| 2025-08-12 | 5,780 | 5,880 | 5,750 | 5,860 | 89,000 | 5,860 |
| 2025-08-08 | 5,710 | 5,800 | 5,700 | 5,800 | 62,000 | 5,800 |
| 2025-08-07 | 5,690 | 5,730 | 5,660 | 5,690 | 38,500 | 5,690 |
| 2025-08-06 | 5,650 | 5,720 | 5,640 | 5,660 | 43,100 | 5,660 |
| 2025-08-05 | 5,580 | 5,660 | 5,570 | 5,620 | 74,400 | 5,620 |
| 2025-08-04 | 5,500 | 5,580 | 5,470 | 5,580 | 56,600 | 5,580 |
| 2025-08-01 | 5,510 | 5,570 | 5,470 | 5,540 | 74,100 | 5,540 |
| 2025-07-31 | 5,630 | 5,810 | 5,470 | 5,510 | 230,500 | 5,510 |
| 2025-07-30 | 5,610 | 5,700 | 5,590 | 5,660 | 50,300 | 5,660 |
| 2025-07-29 | 5,600 | 5,640 | 5,570 | 5,610 | 35,900 | 5,610 |
| 2025-07-28 | 5,700 | 5,700 | 5,610 | 5,610 | 41,100 | 5,610 |
| 2025-07-25 | 5,750 | 5,750 | 5,650 | 5,680 | 58,500 | 5,680 |
| 2025-07-24 | 5,690 | 5,740 | 5,650 | 5,720 | 66,600 | 5,720 |
| 2025-07-23 | 5,580 | 5,690 | 5,560 | 5,690 | 79,000 | 5,690 |
| 2025-07-22 | 5,520 | 5,580 | 5,510 | 5,550 | 35,200 | 5,550 |
| 2025-07-18 | 5,540 | 5,550 | 5,500 | 5,510 | 32,700 | 5,510 |
| 2025-07-17 | 5,610 | 5,610 | 5,530 | 5,530 | 32,700 | 5,530 |
| 2025-07-16 | 5,670 | 5,670 | 5,620 | 5,630 | 26,200 | 5,630 |
| 2025-07-15 | 5,670 | 5,700 | 5,640 | 5,650 | 35,300 | 5,650 |
| 2025-07-14 | 5,680 | 5,710 | 5,640 | 5,670 | 42,200 | 5,670 |
| 2025-07-11 | 5,550 | 5,680 | 5,550 | 5,640 | 64,600 | 5,640 |
| 2025-07-10 | 5,530 | 5,580 | 5,530 | 5,540 | 31,000 | 5,540 |
| 2025-07-09 | 5,460 | 5,600 | 5,460 | 5,530 | 69,600 | 5,530 |
| 2025-07-08 | 5,380 | 5,450 | 5,380 | 5,430 | 37,400 | 5,430 |
| 2025-07-07 | 5,430 | 5,460 | 5,380 | 5,380 | 39,700 | 5,380 |
| 2025-07-04 | 5,460 | 5,460 | 5,400 | 5,430 | 39,400 | 5,430 |
| 2025-07-03 | 5,400 | 5,460 | 5,390 | 5,440 | 79,000 | 5,440 |
| 2025-07-02 | 5,400 | 5,400 | 5,360 | 5,380 | 58,500 | 5,380 |
| 2025-07-01 | 5,440 | 5,470 | 5,390 | 5,400 | 43,900 | 5,400 |
| 2025-06-30 | 5,420 | 5,500 | 5,420 | 5,430 | 71,700 | 5,430 |
| 2025-06-27 | 5,370 | 5,410 | 5,370 | 5,400 | 65,300 | 5,400 |
| 2025-06-26 | 5,330 | 5,340 | 5,290 | 5,340 | 35,600 | 5,340 |
| 2025-06-25 | 5,320 | 5,350 | 5,290 | 5,330 | 50,900 | 5,330 |
| 2025-06-24 | 5,340 | 5,350 | 5,290 | 5,320 | 36,100 | 5,320 |
| 2025-06-23 | 5,320 | 5,350 | 5,280 | 5,290 | 52,800 | 5,290 |
| 2025-06-20 | 5,470 | 5,470 | 5,350 | 5,360 | 72,300 | 5,360 |
| 2025-06-19 | 5,490 | 5,510 | 5,430 | 5,470 | 42,300 | 5,470 |
| 2025-06-18 | 5,460 | 5,490 | 5,450 | 5,480 | 30,700 | 5,480 |
| 2025-06-17 | 5,460 | 5,490 | 5,430 | 5,460 | 27,300 | 5,460 |
| 2025-06-16 | 5,440 | 5,500 | 5,440 | 5,440 | 38,900 | 5,440 |
| 2025-06-13 | 5,510 | 5,510 | 5,430 | 5,440 | 47,700 | 5,440 |
| 2025-06-12 | 5,530 | 5,540 | 5,480 | 5,510 | 32,200 | 5,510 |
| 2025-06-11 | 5,500 | 5,550 | 5,480 | 5,530 | 35,600 | 5,530 |
| 2025-06-10 | 5,470 | 5,540 | 5,460 | 5,470 | 40,800 | 5,470 |
| 2025-06-09 | 5,460 | 5,480 | 5,440 | 5,470 | 34,400 | 5,470 |
| 2025-06-06 | 5,450 | 5,500 | 5,440 | 5,440 | 41,600 | 5,440 |
| 2025-06-05 | 5,490 | 5,490 | 5,420 | 5,430 | 56,700 | 5,430 |
| 2025-06-04 | 5,490 | 5,570 | 5,480 | 5,520 | 41,200 | 5,520 |
| 2025-06-03 | 5,510 | 5,520 | 5,470 | 5,470 | 52,000 | 5,470 |
| 2025-06-02 | 5,570 | 5,580 | 5,470 | 5,520 | 63,300 | 5,520 |
| 2025-05-30 | 5,570 | 5,630 | 5,520 | 5,620 | 38,500 | 5,620 |
| 2025-05-29 | 5,580 | 5,620 | 5,560 | 5,570 | 30,600 | 5,570 |
| 2025-05-28 | 5,610 | 5,620 | 5,550 | 5,560 | 58,900 | 5,560 |
| 2025-05-27 | 5,550 | 5,620 | 5,530 | 5,550 | 72,500 | 5,550 |
| 2025-05-26 | 5,440 | 5,510 | 5,430 | 5,490 | 54,900 | 5,490 |
| 2025-05-23 | 5,340 | 5,450 | 5,330 | 5,400 | 60,300 | 5,400 |
| 2025-05-22 | 5,380 | 5,410 | 5,330 | 5,330 | 61,800 | 5,330 |
| 2025-05-21 | 5,450 | 5,480 | 5,400 | 5,400 | 54,700 | 5,400 |
| 2025-05-20 | 5,510 | 5,540 | 5,420 | 5,430 | 99,200 | 5,430 |
| 2025-05-19 | 5,620 | 5,630 | 5,480 | 5,510 | 94,600 | 5,510 |
| 2025-05-16 | 5,640 | 5,680 | 5,620 | 5,640 | 43,300 | 5,640 |
| 2025-05-15 | 5,660 | 5,730 | 5,640 | 5,660 | 49,200 | 5,660 |
| 2025-05-14 | 5,720 | 5,750 | 5,600 | 5,720 | 71,200 | 5,720 |
| 2025-05-13 | 5,660 | 5,750 | 5,640 | 5,730 | 68,100 | 5,730 |
| 2025-05-12 | 5,680 | 5,700 | 5,570 | 5,650 | 98,000 | 5,650 |
| 2025-05-09 | 5,740 | 5,780 | 5,660 | 5,700 | 156,300 | 5,700 |
| 2025-05-08 | 5,840 | 6,060 | 5,700 | 5,750 | 223,100 | 5,750 |
| 2025-05-07 | 5,490 | 5,930 | 5,480 | 5,880 | 501,700 | 5,880 |
| 2025-05-02 | 5,500 | 5,530 | 5,440 | 5,460 | 60,400 | 5,460 |
| 2025-05-01 | 5,510 | 5,520 | 5,430 | 5,460 | 77,300 | 5,460 |
| 2025-04-30 | 5,610 | 5,610 | 5,490 | 5,550 | 79,800 | 5,550 |
| 2025-04-28 | 5,670 | 5,700 | 5,620 | 5,620 | 33,500 | 5,620 |
| 2025-04-25 | 5,580 | 5,660 | 5,580 | 5,630 | 53,600 | 5,630 |
| 2025-04-24 | 5,660 | 5,660 | 5,580 | 5,580 | 57,500 | 5,580 |
| 2025-04-23 | 5,700 | 5,710 | 5,620 | 5,640 | 49,500 | 5,640 |
| 2025-04-22 | 5,610 | 5,720 | 5,600 | 5,650 | 45,900 | 5,650 |
| 2025-04-21 | 5,720 | 5,750 | 5,650 | 5,660 | 39,600 | 5,660 |
| 2025-04-18 | 5,610 | 5,760 | 5,610 | 5,750 | 48,100 | 5,750 |
| 2025-04-17 | 5,560 | 5,590 | 5,550 | 5,560 | 30,700 | 5,560 |
| 2025-04-16 | 5,570 | 5,610 | 5,550 | 5,580 | 29,000 | 5,580 |
| 2025-04-15 | 5,550 | 5,570 | 5,520 | 5,530 | 35,400 | 5,530 |
| 2025-04-14 | 5,550 | 5,610 | 5,520 | 5,550 | 62,700 | 5,550 |
| 2025-04-11 | 5,500 | 5,590 | 5,380 | 5,550 | 98,800 | 5,550 |
| 2025-04-10 | 5,690 | 5,690 | 5,540 | 5,590 | 98,000 | 5,590 |
| 2025-04-09 | 5,340 | 5,390 | 5,230 | 5,330 | 182,300 | 5,330 |
| 2025-04-08 | 5,230 | 5,500 | 5,230 | 5,440 | 138,000 | 5,440 |
| 2025-04-07 | 4,695 | 5,060 | 4,695 | 4,920 | 208,000 | 4,920 |
| 2025-04-04 | 5,340 | 5,370 | 5,090 | 5,240 | 193,500 | 5,240 |
| 2025-04-03 | 5,510 | 5,610 | 5,470 | 5,540 | 131,400 | 5,540 |
| 2025-04-02 | 5,770 | 5,770 | 5,620 | 5,660 | 72,600 | 5,660 |
| 2025-04-01 | 5,800 | 5,850 | 5,710 | 5,710 | 61,300 | 5,710 |
| 2025-03-31 | 5,900 | 5,910 | 5,730 | 5,750 | 146,200 | 5,750 |
| 2025-03-28 | 5,760 | 6,070 | 5,760 | 6,040 | 204,000 | 6,040 |
| 2025-03-27 | 6,070 | 6,080 | 6,020 | 6,080 | 195,700 | 6,080 |
| 2025-03-26 | 6,100 | 6,100 | 6,040 | 6,080 | 129,700 | 6,080 |
| 2025-03-25 | 6,080 | 6,100 | 6,030 | 6,050 | 130,300 | 6,050 |
| 2025-03-24 | 6,200 | 6,200 | 6,080 | 6,080 | 157,000 | 6,080 |
| 2025-03-21 | 6,250 | 6,320 | 6,190 | 6,190 | 156,000 | 6,190 |
| 2025-03-19 | 6,240 | 6,330 | 6,220 | 6,310 | 107,400 | 6,310 |
| 2025-03-18 | 6,190 | 6,250 | 6,150 | 6,230 | 88,000 | 6,230 |
| 2025-03-17 | 6,130 | 6,220 | 6,130 | 6,180 | 97,700 | 6,180 |
| 2025-03-14 | 6,130 | 6,150 | 6,090 | 6,110 | 70,600 | 6,110 |
| 2025-03-13 | 6,250 | 6,320 | 6,130 | 6,150 | 133,000 | 6,150 |
| 2025-03-12 | 6,200 | 6,200 | 6,130 | 6,180 | 57,800 | 6,180 |
| 2025-03-11 | 6,000 | 6,180 | 6,000 | 6,170 | 123,000 | 6,170 |
| 2025-03-10 | 6,210 | 6,220 | 6,070 | 6,080 | 94,500 | 6,080 |
| 2025-03-07 | 6,220 | 6,290 | 6,140 | 6,210 | 139,600 | 6,210 |
| 2025-03-06 | 6,180 | 6,290 | 6,170 | 6,220 | 115,200 | 6,220 |
| 2025-03-05 | 6,020 | 6,130 | 6,000 | 6,100 | 106,100 | 6,100 |
| 2025-03-04 | 5,960 | 6,030 | 5,930 | 6,030 | 75,600 | 6,030 |
| 2025-03-03 | 6,010 | 6,050 | 5,970 | 6,000 | 130,800 | 6,000 |
| 2025-02-28 | 5,790 | 5,900 | 5,780 | 5,880 | 93,500 | 5,880 |
| 2025-02-27 | 5,750 | 5,830 | 5,740 | 5,820 | 61,100 | 5,820 |
| 2025-02-26 | 5,750 | 5,770 | 5,690 | 5,760 | 63,900 | 5,760 |
| 2025-02-25 | 5,650 | 5,780 | 5,610 | 5,760 | 109,500 | 5,760 |
| 2025-02-21 | 5,750 | 5,770 | 5,690 | 5,690 | 118,100 | 5,690 |
| 2025-02-20 | 5,910 | 5,920 | 5,780 | 5,780 | 162,800 | 5,780 |
| 2025-02-19 | 5,970 | 5,990 | 5,900 | 5,900 | 92,500 | 5,900 |
| 2025-02-18 | 5,990 | 6,000 | 5,930 | 5,970 | 62,500 | 5,970 |
| 2025-02-17 | 5,930 | 6,000 | 5,930 | 5,960 | 69,000 | 5,960 |
| 2025-02-14 | 5,950 | 5,960 | 5,900 | 5,900 | 66,800 | 5,900 |
| 2025-02-13 | 5,900 | 5,950 | 5,870 | 5,930 | 62,200 | 5,930 |
| 2025-02-12 | 5,930 | 5,950 | 5,870 | 5,890 | 96,500 | 5,890 |
| 2025-02-10 | 5,900 | 5,930 | 5,850 | 5,930 | 76,500 | 5,930 |
| 2025-02-07 | 5,880 | 5,930 | 5,850 | 5,920 | 96,900 | 5,920 |
| 2025-02-06 | 5,950 | 5,980 | 5,880 | 5,900 | 84,000 | 5,900 |
| 2025-02-05 | 5,880 | 5,950 | 5,860 | 5,940 | 131,200 | 5,940 |
| 2025-02-04 | 5,880 | 5,980 | 5,770 | 5,880 | 243,200 | 5,880 |
| 2025-02-03 | 5,940 | 6,010 | 5,890 | 5,910 | 298,900 | 5,910 |
| 2025-01-31 | 6,210 | 6,250 | 5,880 | 5,960 | 409,900 | 5,960 |
| 2025-01-30 | 6,120 | 6,170 | 6,080 | 6,130 | 143,500 | 6,130 |
| 2025-01-29 | 6,040 | 6,120 | 6,020 | 6,100 | 106,600 | 6,100 |
| 2025-01-28 | 6,050 | 6,120 | 6,020 | 6,060 | 109,400 | 6,060 |
| 2025-01-27 | 6,120 | 6,150 | 6,030 | 6,030 | 89,800 | 6,030 |
| 2025-01-24 | 6,020 | 6,040 | 5,980 | 6,020 | 64,200 | 6,020 |
| 2025-01-23 | 6,050 | 6,050 | 5,960 | 5,980 | 78,100 | 5,980 |
| 2025-01-22 | 6,070 | 6,090 | 5,980 | 6,020 | 95,400 | 6,020 |
| 2025-01-21 | 6,120 | 6,140 | 6,040 | 6,070 | 64,100 | 6,070 |
| 2025-01-20 | 6,090 | 6,230 | 6,090 | 6,110 | 76,800 | 6,110 |
| 2025-01-17 | 6,090 | 6,090 | 5,970 | 6,080 | 106,200 | 6,080 |
| 2025-01-16 | 6,220 | 6,220 | 6,110 | 6,130 | 81,600 | 6,130 |
| 2025-01-15 | 6,320 | 6,350 | 6,210 | 6,230 | 64,700 | 6,230 |
| 2025-01-14 | 6,390 | 6,430 | 6,280 | 6,320 | 75,100 | 6,320 |
| 2025-01-10 | 6,450 | 6,470 | 6,360 | 6,400 | 61,900 | 6,400 |
| 2025-01-09 | 6,590 | 6,600 | 6,450 | 6,460 | 73,900 | 6,460 |
| 2025-01-08 | 6,630 | 6,710 | 6,530 | 6,570 | 85,700 | 6,570 |
| 2025-01-07 | 6,670 | 6,690 | 6,600 | 6,600 | 60,000 | 6,600 |
| 2025-01-06 | 6,700 | 6,700 | 6,580 | 6,590 | 87,600 | 6,590 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株