5480 日本冶金工業(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 | 4,390 | 4,425 | 4,355 | 4,425 | 76,100 | 4,425 |
| 2025-12-11 | 4,375 | 4,385 | 4,320 | 4,320 | 55,900 | 4,320 |
| 2025-12-10 | 4,345 | 4,380 | 4,325 | 4,380 | 73,900 | 4,380 |
| 2025-12-09 | 4,310 | 4,340 | 4,305 | 4,320 | 37,100 | 4,320 |
| 2025-12-08 | 4,285 | 4,330 | 4,285 | 4,315 | 46,000 | 4,315 |
| 2025-12-05 | 4,315 | 4,330 | 4,280 | 4,280 | 48,800 | 4,280 |
| 2025-12-04 | 4,265 | 4,325 | 4,260 | 4,325 | 49,800 | 4,325 |
| 2025-12-03 | 4,290 | 4,295 | 4,250 | 4,265 | 51,200 | 4,265 |
| 2025-12-02 | 4,335 | 4,360 | 4,275 | 4,275 | 48,500 | 4,275 |
| 2025-12-01 | 4,370 | 4,375 | 4,320 | 4,335 | 70,900 | 4,335 |
| 2025-11-28 | 4,325 | 4,380 | 4,325 | 4,380 | 74,300 | 4,380 |
| 2025-11-27 | 4,300 | 4,335 | 4,285 | 4,325 | 67,600 | 4,325 |
| 2025-11-26 | 4,255 | 4,285 | 4,245 | 4,285 | 51,100 | 4,285 |
| 2025-11-25 | 4,265 | 4,275 | 4,220 | 4,245 | 47,000 | 4,245 |
| 2025-11-21 | 4,185 | 4,240 | 4,185 | 4,240 | 61,600 | 4,240 |
| 2025-11-20 | 4,170 | 4,220 | 4,150 | 4,220 | 74,500 | 4,220 |
| 2025-11-19 | 4,120 | 4,140 | 4,100 | 4,130 | 54,600 | 4,130 |
| 2025-11-18 | 4,165 | 4,185 | 4,110 | 4,115 | 63,600 | 4,115 |
| 2025-11-17 | 4,195 | 4,215 | 4,160 | 4,160 | 76,800 | 4,160 |
| 2025-11-14 | 4,225 | 4,250 | 4,190 | 4,215 | 72,400 | 4,215 |
| 2025-11-13 | 4,270 | 4,270 | 4,215 | 4,250 | 42,600 | 4,250 |
| 2025-11-12 | 4,160 | 4,240 | 4,160 | 4,240 | 77,900 | 4,240 |
| 2025-11-11 | 4,195 | 4,195 | 4,125 | 4,185 | 60,500 | 4,185 |
| 2025-11-10 | 4,200 | 4,200 | 4,165 | 4,195 | 46,600 | 4,195 |
| 2025-11-07 | 4,165 | 4,175 | 4,100 | 4,170 | 61,700 | 4,170 |
| 2025-11-06 | 4,135 | 4,195 | 4,120 | 4,180 | 68,700 | 4,180 |
| 2025-11-05 | 4,110 | 4,110 | 4,020 | 4,100 | 115,400 | 4,100 |
| 2025-11-04 | 4,225 | 4,235 | 4,115 | 4,115 | 177,300 | 4,115 |
| 2025-10-31 | 4,335 | 4,370 | 4,280 | 4,280 | 93,800 | 4,280 |
| 2025-10-30 | 4,275 | 4,370 | 4,260 | 4,370 | 99,000 | 4,370 |
| 2025-10-29 | 4,290 | 4,310 | 4,245 | 4,245 | 71,400 | 4,245 |
| 2025-10-28 | 4,385 | 4,385 | 4,280 | 4,280 | 78,900 | 4,280 |
| 2025-10-27 | 4,350 | 4,385 | 4,350 | 4,385 | 60,300 | 4,385 |
| 2025-10-24 | 4,375 | 4,380 | 4,340 | 4,345 | 50,400 | 4,345 |
| 2025-10-23 | 4,350 | 4,375 | 4,335 | 4,365 | 57,700 | 4,365 |
| 2025-10-22 | 4,310 | 4,370 | 4,305 | 4,365 | 81,700 | 4,365 |
| 2025-10-21 | 4,365 | 4,375 | 4,315 | 4,315 | 51,000 | 4,315 |
| 2025-10-20 | 4,325 | 4,340 | 4,310 | 4,335 | 81,100 | 4,335 |
| 2025-10-17 | 4,285 | 4,310 | 4,275 | 4,280 | 40,600 | 4,280 |
| 2025-10-16 | 4,340 | 4,350 | 4,300 | 4,330 | 63,100 | 4,330 |
| 2025-10-15 | 4,255 | 4,325 | 4,255 | 4,315 | 53,000 | 4,315 |
| 2025-10-14 | 4,150 | 4,265 | 4,140 | 4,225 | 87,300 | 4,225 |
| 2025-10-10 | 4,310 | 4,330 | 4,210 | 4,210 | 95,300 | 4,210 |
| 2025-10-09 | 4,325 | 4,370 | 4,325 | 4,370 | 54,800 | 4,370 |
| 2025-10-08 | 4,360 | 4,380 | 4,325 | 4,335 | 61,000 | 4,335 |
| 2025-10-07 | 4,300 | 4,370 | 4,300 | 4,360 | 92,500 | 4,360 |
| 2025-10-06 | 4,355 | 4,380 | 4,295 | 4,305 | 103,500 | 4,305 |
| 2025-10-03 | 4,220 | 4,300 | 4,220 | 4,285 | 56,400 | 4,285 |
| 2025-10-02 | 4,205 | 4,255 | 4,200 | 4,255 | 86,400 | 4,255 |
| 2025-10-01 | 4,250 | 4,260 | 4,170 | 4,175 | 110,200 | 4,175 |
| 2025-09-30 | 4,335 | 4,345 | 4,230 | 4,275 | 150,400 | 4,275 |
| 2025-09-29 | 4,315 | 4,365 | 4,280 | 4,335 | 130,200 | 4,335 |
| 2025-09-26 | 4,405 | 4,435 | 4,390 | 4,435 | 110,700 | 4,435 |
| 2025-09-25 | 4,420 | 4,435 | 4,400 | 4,410 | 114,700 | 4,410 |
| 2025-09-24 | 4,390 | 4,405 | 4,375 | 4,390 | 72,600 | 4,390 |
| 2025-09-22 | 4,385 | 4,420 | 4,380 | 4,390 | 80,700 | 4,390 |
| 2025-09-19 | 4,405 | 4,415 | 4,360 | 4,405 | 129,500 | 4,405 |
| 2025-09-18 | 4,410 | 4,410 | 4,385 | 4,390 | 79,500 | 4,390 |
| 2025-09-17 | 4,475 | 4,475 | 4,400 | 4,405 | 106,100 | 4,405 |
| 2025-09-16 | 4,440 | 4,470 | 4,435 | 4,470 | 63,000 | 4,470 |
| 2025-09-12 | 4,440 | 4,455 | 4,415 | 4,425 | 88,000 | 4,425 |
| 2025-09-11 | 4,510 | 4,525 | 4,445 | 4,450 | 93,900 | 4,450 |
| 2025-09-10 | 4,495 | 4,505 | 4,460 | 4,475 | 102,300 | 4,475 |
| 2025-09-09 | 4,555 | 4,570 | 4,500 | 4,515 | 88,900 | 4,515 |
| 2025-09-08 | 4,530 | 4,555 | 4,490 | 4,530 | 124,300 | 4,530 |
| 2025-09-05 | 4,475 | 4,530 | 4,465 | 4,520 | 83,800 | 4,520 |
| 2025-09-04 | 4,470 | 4,490 | 4,430 | 4,430 | 55,500 | 4,430 |
| 2025-09-03 | 4,440 | 4,510 | 4,440 | 4,450 | 80,100 | 4,450 |
| 2025-09-02 | 4,440 | 4,470 | 4,415 | 4,440 | 74,500 | 4,440 |
| 2025-09-01 | 4,440 | 4,445 | 4,380 | 4,405 | 69,500 | 4,405 |
| 2025-08-29 | 4,405 | 4,440 | 4,370 | 4,420 | 90,400 | 4,420 |
| 2025-08-28 | 4,410 | 4,430 | 4,395 | 4,400 | 52,400 | 4,400 |
| 2025-08-27 | 4,420 | 4,440 | 4,400 | 4,400 | 55,900 | 4,400 |
| 2025-08-26 | 4,475 | 4,480 | 4,420 | 4,420 | 64,500 | 4,420 |
| 2025-08-25 | 4,415 | 4,480 | 4,410 | 4,460 | 128,000 | 4,460 |
| 2025-08-22 | 4,390 | 4,415 | 4,340 | 4,380 | 100,300 | 4,380 |
| 2025-08-21 | 4,300 | 4,385 | 4,300 | 4,365 | 77,900 | 4,365 |
| 2025-08-20 | 4,315 | 4,345 | 4,295 | 4,305 | 57,400 | 4,305 |
| 2025-08-19 | 4,295 | 4,335 | 4,270 | 4,325 | 103,500 | 4,325 |
| 2025-08-18 | 4,275 | 4,290 | 4,240 | 4,285 | 97,300 | 4,285 |
| 2025-08-15 | 4,255 | 4,275 | 4,200 | 4,265 | 134,000 | 4,265 |
| 2025-08-14 | 4,340 | 4,390 | 4,290 | 4,300 | 66,700 | 4,300 |
| 2025-08-13 | 4,360 | 4,380 | 4,330 | 4,335 | 56,700 | 4,335 |
| 2025-08-12 | 4,345 | 4,370 | 4,320 | 4,345 | 76,200 | 4,345 |
| 2025-08-08 | 4,290 | 4,325 | 4,280 | 4,325 | 78,900 | 4,325 |
| 2025-08-07 | 4,225 | 4,285 | 4,215 | 4,275 | 53,500 | 4,275 |
| 2025-08-06 | 4,225 | 4,285 | 4,225 | 4,245 | 127,800 | 4,245 |
| 2025-08-05 | 4,210 | 4,255 | 4,205 | 4,220 | 75,900 | 4,220 |
| 2025-08-04 | 4,165 | 4,215 | 4,150 | 4,215 | 87,300 | 4,215 |
| 2025-08-01 | 4,215 | 4,240 | 4,205 | 4,240 | 73,800 | 4,240 |
| 2025-07-31 | 4,210 | 4,230 | 4,185 | 4,200 | 70,000 | 4,200 |
| 2025-07-30 | 4,195 | 4,235 | 4,195 | 4,230 | 46,300 | 4,230 |
| 2025-07-29 | 4,200 | 4,225 | 4,195 | 4,215 | 47,800 | 4,215 |
| 2025-07-28 | 4,225 | 4,240 | 4,200 | 4,215 | 57,600 | 4,215 |
| 2025-07-25 | 4,245 | 4,265 | 4,215 | 4,250 | 63,500 | 4,250 |
| 2025-07-24 | 4,210 | 4,280 | 4,210 | 4,280 | 106,500 | 4,280 |
| 2025-07-23 | 4,160 | 4,225 | 4,155 | 4,200 | 183,100 | 4,200 |
| 2025-07-22 | 4,045 | 4,120 | 4,040 | 4,095 | 114,600 | 4,095 |
| 2025-07-18 | 4,050 | 4,055 | 4,020 | 4,020 | 43,300 | 4,020 |
| 2025-07-17 | 4,055 | 4,060 | 4,025 | 4,030 | 61,600 | 4,030 |
| 2025-07-16 | 4,110 | 4,130 | 4,075 | 4,075 | 58,300 | 4,075 |
| 2025-07-15 | 4,120 | 4,145 | 4,095 | 4,130 | 56,000 | 4,130 |
| 2025-07-14 | 4,125 | 4,160 | 4,110 | 4,145 | 80,100 | 4,145 |
| 2025-07-11 | 4,090 | 4,150 | 4,085 | 4,115 | 90,400 | 4,115 |
| 2025-07-10 | 4,090 | 4,095 | 4,040 | 4,050 | 79,500 | 4,050 |
| 2025-07-09 | 4,060 | 4,100 | 4,040 | 4,055 | 89,400 | 4,055 |
| 2025-07-08 | 3,980 | 4,050 | 3,975 | 4,045 | 59,100 | 4,045 |
| 2025-07-07 | 4,040 | 4,040 | 3,985 | 3,985 | 60,300 | 3,985 |
| 2025-07-04 | 4,115 | 4,115 | 4,050 | 4,055 | 60,100 | 4,055 |
| 2025-07-03 | 4,000 | 4,105 | 4,000 | 4,090 | 133,500 | 4,090 |
| 2025-07-02 | 3,945 | 3,990 | 3,940 | 3,970 | 79,300 | 3,970 |
| 2025-07-01 | 3,960 | 3,975 | 3,920 | 3,945 | 62,100 | 3,945 |
| 2025-06-30 | 4,000 | 4,015 | 3,975 | 3,980 | 107,400 | 3,980 |
| 2025-06-27 | 3,945 | 3,985 | 3,925 | 3,985 | 112,000 | 3,985 |
| 2025-06-26 | 3,830 | 3,930 | 3,830 | 3,930 | 114,400 | 3,930 |
| 2025-06-25 | 3,815 | 3,855 | 3,795 | 3,835 | 79,400 | 3,835 |
| 2025-06-24 | 3,840 | 3,845 | 3,795 | 3,825 | 70,100 | 3,825 |
| 2025-06-23 | 3,825 | 3,835 | 3,790 | 3,805 | 92,500 | 3,805 |
| 2025-06-20 | 3,855 | 3,875 | 3,835 | 3,835 | 86,000 | 3,835 |
| 2025-06-19 | 3,865 | 3,875 | 3,830 | 3,850 | 76,200 | 3,850 |
| 2025-06-18 | 3,840 | 3,870 | 3,835 | 3,865 | 72,800 | 3,865 |
| 2025-06-17 | 3,855 | 3,860 | 3,825 | 3,825 | 72,100 | 3,825 |
| 2025-06-16 | 3,875 | 3,890 | 3,820 | 3,825 | 116,600 | 3,825 |
| 2025-06-13 | 3,895 | 3,905 | 3,845 | 3,845 | 71,000 | 3,845 |
| 2025-06-12 | 3,885 | 3,905 | 3,865 | 3,905 | 66,100 | 3,905 |
| 2025-06-11 | 3,840 | 3,900 | 3,840 | 3,900 | 65,400 | 3,900 |
| 2025-06-10 | 3,840 | 3,870 | 3,840 | 3,840 | 83,400 | 3,840 |
| 2025-06-09 | 3,905 | 3,930 | 3,840 | 3,840 | 101,700 | 3,840 |
| 2025-06-06 | 3,875 | 3,915 | 3,875 | 3,905 | 62,300 | 3,905 |
| 2025-06-05 | 3,880 | 3,910 | 3,870 | 3,875 | 70,000 | 3,875 |
| 2025-06-04 | 3,885 | 3,930 | 3,885 | 3,890 | 114,900 | 3,890 |
| 2025-06-03 | 3,900 | 3,955 | 3,890 | 3,910 | 93,500 | 3,910 |
| 2025-06-02 | 3,905 | 3,940 | 3,875 | 3,875 | 83,000 | 3,875 |
| 2025-05-30 | 3,885 | 3,935 | 3,880 | 3,920 | 74,400 | 3,920 |
| 2025-05-29 | 3,885 | 3,935 | 3,885 | 3,900 | 67,200 | 3,900 |
| 2025-05-28 | 3,905 | 3,925 | 3,885 | 3,885 | 56,800 | 3,885 |
| 2025-05-27 | 3,865 | 3,905 | 3,865 | 3,900 | 45,200 | 3,900 |
| 2025-05-26 | 3,880 | 3,910 | 3,855 | 3,885 | 74,100 | 3,885 |
| 2025-05-23 | 3,840 | 3,885 | 3,840 | 3,860 | 65,700 | 3,860 |
| 2025-05-22 | 3,835 | 3,850 | 3,820 | 3,835 | 81,800 | 3,835 |
| 2025-05-21 | 3,835 | 3,880 | 3,835 | 3,870 | 73,600 | 3,870 |
| 2025-05-20 | 3,865 | 3,875 | 3,825 | 3,825 | 101,600 | 3,825 |
| 2025-05-19 | 3,870 | 3,895 | 3,835 | 3,845 | 95,700 | 3,845 |
| 2025-05-16 | 3,890 | 3,905 | 3,860 | 3,880 | 86,400 | 3,880 |
| 2025-05-15 | 3,945 | 3,955 | 3,905 | 3,905 | 91,100 | 3,905 |
| 2025-05-14 | 3,970 | 3,980 | 3,895 | 3,960 | 95,200 | 3,960 |
| 2025-05-13 | 3,985 | 4,035 | 3,940 | 3,955 | 110,800 | 3,955 |
| 2025-05-12 | 3,885 | 3,960 | 3,870 | 3,960 | 153,500 | 3,960 |
| 2025-05-09 | 4,010 | 4,010 | 3,885 | 3,885 | 345,400 | 3,885 |
| 2025-05-08 | 4,080 | 4,110 | 4,050 | 4,070 | 87,800 | 4,070 |
| 2025-05-07 | 4,045 | 4,115 | 4,045 | 4,080 | 85,800 | 4,080 |
| 2025-05-02 | 4,025 | 4,050 | 4,010 | 4,030 | 52,500 | 4,030 |
| 2025-05-01 | 4,015 | 4,045 | 4,000 | 4,020 | 58,400 | 4,020 |
| 2025-04-30 | 4,050 | 4,055 | 3,995 | 4,050 | 73,700 | 4,050 |
| 2025-04-28 | 4,055 | 4,080 | 4,050 | 4,060 | 62,300 | 4,060 |
| 2025-04-25 | 4,000 | 4,015 | 3,985 | 4,015 | 43,000 | 4,015 |
| 2025-04-24 | 3,990 | 4,020 | 3,975 | 3,975 | 47,100 | 3,975 |
| 2025-04-23 | 4,025 | 4,025 | 3,970 | 3,985 | 45,400 | 3,985 |
| 2025-04-22 | 3,935 | 3,955 | 3,925 | 3,955 | 32,400 | 3,955 |
| 2025-04-21 | 3,980 | 3,980 | 3,905 | 3,935 | 41,900 | 3,935 |
| 2025-04-18 | 3,940 | 3,975 | 3,905 | 3,975 | 52,600 | 3,975 |
| 2025-04-17 | 3,860 | 3,900 | 3,840 | 3,890 | 43,300 | 3,890 |
| 2025-04-16 | 3,895 | 3,895 | 3,820 | 3,860 | 52,300 | 3,860 |
| 2025-04-15 | 3,890 | 3,895 | 3,865 | 3,890 | 47,900 | 3,890 |
| 2025-04-14 | 3,875 | 3,885 | 3,840 | 3,880 | 48,200 | 3,880 |
| 2025-04-11 | 3,710 | 3,835 | 3,660 | 3,825 | 121,000 | 3,825 |
| 2025-04-10 | 3,840 | 3,865 | 3,790 | 3,860 | 127,700 | 3,860 |
| 2025-04-09 | 3,595 | 3,605 | 3,510 | 3,575 | 134,000 | 3,575 |
| 2025-04-08 | 3,560 | 3,745 | 3,560 | 3,665 | 140,800 | 3,665 |
| 2025-04-07 | 3,320 | 3,520 | 3,300 | 3,445 | 217,100 | 3,445 |
| 2025-04-04 | 3,850 | 3,880 | 3,660 | 3,740 | 233,800 | 3,740 |
| 2025-04-03 | 3,915 | 3,985 | 3,910 | 3,985 | 146,200 | 3,985 |
| 2025-04-02 | 4,145 | 4,145 | 4,100 | 4,105 | 58,200 | 4,105 |
| 2025-04-01 | 4,175 | 4,195 | 4,130 | 4,130 | 76,100 | 4,130 |
| 2025-03-31 | 4,160 | 4,185 | 4,095 | 4,160 | 138,900 | 4,160 |
| 2025-03-28 | 4,320 | 4,325 | 4,235 | 4,260 | 139,200 | 4,260 |
| 2025-03-27 | 4,435 | 4,460 | 4,405 | 4,440 | 112,300 | 4,440 |
| 2025-03-26 | 4,455 | 4,475 | 4,420 | 4,465 | 81,200 | 4,465 |
| 2025-03-25 | 4,460 | 4,470 | 4,420 | 4,455 | 94,800 | 4,455 |
| 2025-03-24 | 4,480 | 4,480 | 4,400 | 4,460 | 88,800 | 4,460 |
| 2025-03-21 | 4,495 | 4,515 | 4,475 | 4,485 | 86,700 | 4,485 |
| 2025-03-19 | 4,470 | 4,500 | 4,470 | 4,490 | 57,500 | 4,490 |
| 2025-03-18 | 4,420 | 4,475 | 4,420 | 4,465 | 79,300 | 4,465 |
| 2025-03-17 | 4,375 | 4,425 | 4,375 | 4,415 | 61,400 | 4,415 |
| 2025-03-14 | 4,330 | 4,375 | 4,330 | 4,365 | 48,400 | 4,365 |
| 2025-03-13 | 4,315 | 4,355 | 4,315 | 4,340 | 56,500 | 4,340 |
| 2025-03-12 | 4,255 | 4,325 | 4,255 | 4,320 | 65,300 | 4,320 |
| 2025-03-11 | 4,265 | 4,305 | 4,225 | 4,295 | 120,300 | 4,295 |
| 2025-03-10 | 4,360 | 4,405 | 4,305 | 4,315 | 173,500 | 4,315 |
| 2025-03-07 | 4,260 | 4,310 | 4,240 | 4,305 | 82,300 | 4,305 |
| 2025-03-06 | 4,255 | 4,290 | 4,255 | 4,280 | 60,300 | 4,280 |
| 2025-03-05 | 4,175 | 4,235 | 4,175 | 4,215 | 61,900 | 4,215 |
| 2025-03-04 | 4,145 | 4,185 | 4,125 | 4,175 | 88,600 | 4,175 |
| 2025-03-03 | 4,135 | 4,205 | 4,135 | 4,200 | 77,600 | 4,200 |
| 2025-02-28 | 4,120 | 4,150 | 4,090 | 4,115 | 77,000 | 4,115 |
| 2025-02-27 | 4,080 | 4,155 | 4,080 | 4,155 | 46,600 | 4,155 |
| 2025-02-26 | 4,100 | 4,110 | 4,050 | 4,090 | 61,500 | 4,090 |
| 2025-02-25 | 4,105 | 4,135 | 4,075 | 4,130 | 52,100 | 4,130 |
| 2025-02-21 | 4,140 | 4,140 | 4,110 | 4,110 | 71,600 | 4,110 |
| 2025-02-20 | 4,230 | 4,230 | 4,155 | 4,170 | 64,600 | 4,170 |
| 2025-02-19 | 4,255 | 4,280 | 4,220 | 4,230 | 69,900 | 4,230 |
| 2025-02-18 | 4,310 | 4,325 | 4,225 | 4,225 | 81,900 | 4,225 |
| 2025-02-17 | 4,285 | 4,285 | 4,240 | 4,250 | 63,900 | 4,250 |
| 2025-02-14 | 4,295 | 4,295 | 4,250 | 4,250 | 61,100 | 4,250 |
| 2025-02-13 | 4,330 | 4,330 | 4,290 | 4,290 | 50,400 | 4,290 |
| 2025-02-12 | 4,370 | 4,410 | 4,300 | 4,300 | 86,200 | 4,300 |
| 2025-02-10 | 4,400 | 4,405 | 4,315 | 4,360 | 129,000 | 4,360 |
| 2025-02-07 | 4,450 | 4,540 | 4,380 | 4,415 | 241,700 | 4,415 |
| 2025-02-06 | 4,250 | 4,455 | 4,200 | 4,440 | 599,300 | 4,440 |
| 2025-02-05 | 3,915 | 3,985 | 3,915 | 3,970 | 80,500 | 3,970 |
| 2025-02-04 | 3,970 | 3,985 | 3,915 | 3,915 | 85,000 | 3,915 |
| 2025-02-03 | 3,995 | 3,995 | 3,920 | 3,920 | 114,200 | 3,920 |
| 2025-01-31 | 3,975 | 4,035 | 3,975 | 4,025 | 87,900 | 4,025 |
| 2025-01-30 | 3,965 | 4,005 | 3,955 | 3,995 | 59,100 | 3,995 |
| 2025-01-29 | 3,935 | 3,980 | 3,935 | 3,960 | 72,400 | 3,960 |
| 2025-01-28 | 3,970 | 3,975 | 3,930 | 3,940 | 70,000 | 3,940 |
| 2025-01-27 | 3,945 | 3,995 | 3,945 | 3,975 | 78,300 | 3,975 |
| 2025-01-24 | 3,915 | 3,930 | 3,885 | 3,910 | 70,600 | 3,910 |
| 2025-01-23 | 3,930 | 3,930 | 3,885 | 3,890 | 72,100 | 3,890 |
| 2025-01-22 | 3,940 | 3,960 | 3,910 | 3,945 | 70,800 | 3,945 |
| 2025-01-21 | 3,940 | 3,965 | 3,915 | 3,915 | 59,700 | 3,915 |
| 2025-01-20 | 3,890 | 3,955 | 3,890 | 3,940 | 65,400 | 3,940 |
| 2025-01-17 | 3,890 | 3,915 | 3,865 | 3,910 | 71,300 | 3,910 |
| 2025-01-16 | 3,920 | 3,935 | 3,865 | 3,875 | 68,500 | 3,875 |
| 2025-01-15 | 3,895 | 3,925 | 3,880 | 3,890 | 73,500 | 3,890 |
| 2025-01-14 | 3,910 | 3,925 | 3,850 | 3,865 | 102,200 | 3,865 |
| 2025-01-10 | 3,930 | 3,970 | 3,915 | 3,915 | 72,700 | 3,915 |
| 2025-01-09 | 3,940 | 3,945 | 3,900 | 3,925 | 94,600 | 3,925 |
| 2025-01-08 | 4,000 | 4,035 | 3,945 | 3,945 | 107,300 | 3,945 |
| 2025-01-07 | 4,055 | 4,065 | 3,990 | 3,990 | 156,200 | 3,990 |
| 2025-01-06 | 4,060 | 4,065 | 4,020 | 4,040 | 105,200 | 4,040 |
分割・併合履歴 ： [2019-09-27]1株→0.1株 [2003-02-25]1株→0.5株 [1988-09-27]1株→1.1株