5801 古河電気工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 10,085 | 10,140 | 9,803 | 9,957 | 3,097,000 | 9,957 |
| 2025-12-09 | 10,230 | 10,285 | 9,950 | 10,065 | 2,308,200 | 10,065 |
| 2025-12-08 | 9,813 | 10,160 | 9,705 | 10,145 | 5,220,000 | 10,145 |
| 2025-12-05 | 9,750 | 9,845 | 9,611 | 9,727 | 3,845,600 | 9,727 |
| 2025-12-04 | 9,961 | 10,025 | 9,753 | 9,813 | 4,704,000 | 9,813 |
| 2025-12-03 | 9,840 | 10,140 | 9,690 | 10,090 | 5,424,800 | 10,090 |
| 2025-12-02 | 9,750 | 9,862 | 9,623 | 9,690 | 4,386,900 | 9,690 |
| 2025-12-01 | 9,928 | 10,050 | 9,467 | 9,600 | 7,976,400 | 9,600 |
| 2025-11-28 | 9,627 | 9,939 | 9,582 | 9,928 | 5,585,400 | 9,928 |
| 2025-11-27 | 9,250 | 9,527 | 9,176 | 9,480 | 4,821,400 | 9,480 |
| 2025-11-26 | 8,954 | 9,298 | 8,888 | 9,215 | 5,892,200 | 9,215 |
| 2025-11-25 | 9,165 | 9,292 | 8,984 | 9,020 | 5,965,600 | 9,020 |
| 2025-11-21 | 9,250 | 9,334 | 8,791 | 8,865 | 9,260,900 | 8,865 |
| 2025-11-20 | 10,055 | 10,440 | 9,700 | 9,895 | 8,969,700 | 9,895 |
| 2025-11-19 | 9,500 | 9,888 | 9,101 | 9,654 | 11,478,800 | 9,654 |
| 2025-11-18 | 10,100 | 10,145 | 9,323 | 9,350 | 9,277,400 | 9,350 |
| 2025-11-17 | 9,725 | 10,375 | 9,680 | 10,330 | 6,531,200 | 10,330 |
| 2025-11-14 | 9,900 | 10,210 | 9,770 | 9,823 | 11,946,000 | 9,823 |
| 2025-11-13 | 9,726 | 11,080 | 9,688 | 10,850 | 14,857,100 | 10,850 |
| 2025-11-12 | 9,136 | 9,770 | 8,929 | 9,668 | 9,498,600 | 9,668 |
| 2025-11-11 | 9,797 | 10,335 | 9,472 | 9,547 | 15,276,900 | 9,547 |
| 2025-11-10 | 10,495 | 10,830 | 9,370 | 9,456 | 18,451,300 | 9,456 |
| 2025-11-07 | 10,325 | 10,460 | 10,055 | 10,300 | 4,737,100 | 10,300 |
| 2025-11-06 | 10,770 | 10,870 | 10,365 | 10,760 | 3,042,800 | 10,760 |
| 2025-11-05 | 10,480 | 10,545 | 9,646 | 10,415 | 6,772,800 | 10,415 |
| 2025-11-04 | 11,500 | 11,695 | 10,945 | 11,010 | 6,054,000 | 11,010 |
| 2025-10-31 | 10,570 | 11,000 | 10,390 | 11,000 | 5,688,300 | 11,000 |
| 2025-10-30 | 10,355 | 10,770 | 10,270 | 10,470 | 4,985,400 | 10,470 |
| 2025-10-29 | 10,630 | 10,795 | 10,400 | 10,475 | 5,830,200 | 10,475 |
| 2025-10-28 | 9,891 | 10,665 | 9,820 | 10,460 | 10,688,400 | 10,460 |
| 2025-10-27 | 9,810 | 9,859 | 9,589 | 9,836 | 6,008,200 | 9,836 |
| 2025-10-24 | 9,401 | 9,677 | 9,365 | 9,626 | 7,695,400 | 9,626 |
| 2025-10-23 | 9,095 | 9,309 | 8,999 | 9,278 | 5,839,900 | 9,278 |
| 2025-10-22 | 9,154 | 9,360 | 8,906 | 9,313 | 6,869,000 | 9,313 |
| 2025-10-21 | 9,505 | 9,583 | 9,131 | 9,214 | 7,888,400 | 9,214 |
| 2025-10-20 | 9,278 | 9,434 | 9,196 | 9,434 | 5,152,400 | 9,434 |
| 2025-10-17 | 9,259 | 9,480 | 9,080 | 9,092 | 7,251,000 | 9,092 |
| 2025-10-16 | 9,273 | 9,584 | 9,216 | 9,536 | 6,729,200 | 9,536 |
| 2025-10-15 | 8,915 | 9,180 | 8,788 | 9,123 | 6,396,100 | 9,123 |
| 2025-10-14 | 9,451 | 9,627 | 8,829 | 8,829 | 9,611,700 | 8,829 |
| 2025-10-10 | 9,860 | 9,925 | 9,537 | 9,542 | 6,952,700 | 9,542 |
| 2025-10-09 | 9,898 | 9,995 | 9,770 | 9,856 | 9,388,900 | 9,856 |
| 2025-10-08 | 9,168 | 9,840 | 8,932 | 9,701 | 12,341,800 | 9,701 |
| 2025-10-07 | 9,199 | 9,704 | 9,131 | 9,318 | 11,909,900 | 9,318 |
| 2025-10-06 | 9,029 | 9,194 | 8,915 | 9,194 | 6,762,900 | 9,194 |
| 2025-10-03 | 8,752 | 8,888 | 8,634 | 8,879 | 5,093,000 | 8,879 |
| 2025-10-02 | 9,004 | 9,117 | 8,792 | 8,802 | 5,097,800 | 8,802 |
| 2025-10-01 | 9,100 | 9,100 | 8,770 | 8,866 | 5,879,300 | 8,866 |
| 2025-09-30 | 9,320 | 9,322 | 9,058 | 9,112 | 5,595,000 | 9,112 |
| 2025-09-29 | 8,891 | 9,360 | 8,870 | 9,323 | 7,975,600 | 9,323 |
| 2025-09-26 | 9,150 | 9,289 | 8,885 | 8,899 | 5,309,100 | 8,899 |
| 2025-09-25 | 9,097 | 9,310 | 9,064 | 9,205 | 4,467,000 | 9,205 |
| 2025-09-24 | 8,914 | 9,273 | 8,748 | 9,240 | 6,151,100 | 9,240 |
| 2025-09-22 | 9,037 | 9,177 | 8,915 | 8,964 | 5,446,000 | 8,964 |
| 2025-09-19 | 8,938 | 9,059 | 8,680 | 8,957 | 9,083,900 | 8,957 |
| 2025-09-18 | 8,760 | 8,837 | 8,630 | 8,826 | 5,452,700 | 8,826 |
| 2025-09-17 | 9,030 | 9,062 | 8,645 | 8,695 | 6,105,600 | 8,695 |
| 2025-09-16 | 9,221 | 9,315 | 8,895 | 9,069 | 6,717,100 | 9,069 |
| 2025-09-12 | 9,402 | 9,407 | 9,104 | 9,108 | 5,886,300 | 9,108 |
| 2025-09-11 | 9,351 | 9,533 | 9,145 | 9,252 | 10,324,100 | 9,252 |
| 2025-09-10 | 8,842 | 9,250 | 8,775 | 9,249 | 11,219,900 | 9,249 |
| 2025-09-09 | 8,920 | 9,052 | 8,728 | 8,751 | 8,295,500 | 8,751 |
| 2025-09-08 | 8,856 | 8,880 | 8,727 | 8,880 | 7,771,400 | 8,880 |
| 2025-09-05 | 8,686 | 8,870 | 8,590 | 8,820 | 10,756,700 | 8,820 |
| 2025-09-04 | 8,494 | 8,729 | 8,444 | 8,486 | 10,522,100 | 8,486 |
| 2025-09-03 | 8,518 | 8,685 | 8,325 | 8,348 | 11,269,000 | 8,348 |
| 2025-09-02 | 8,777 | 8,839 | 8,533 | 8,559 | 11,001,800 | 8,559 |
| 2025-09-01 | 9,074 | 9,088 | 8,708 | 8,862 | 13,779,900 | 8,862 |
| 2025-08-29 | 8,950 | 9,374 | 8,813 | 9,374 | 14,327,800 | 9,374 |
| 2025-08-28 | 8,665 | 9,028 | 8,575 | 8,870 | 15,113,800 | 8,870 |
| 2025-08-27 | 8,880 | 8,920 | 8,667 | 8,885 | 10,520,500 | 8,885 |
| 2025-08-26 | 8,797 | 8,952 | 8,662 | 8,847 | 10,029,100 | 8,847 |
| 2025-08-25 | 8,784 | 8,891 | 8,599 | 8,770 | 9,162,600 | 8,770 |
| 2025-08-22 | 8,500 | 8,635 | 8,357 | 8,481 | 8,087,500 | 8,481 |
| 2025-08-21 | 8,330 | 8,562 | 8,265 | 8,452 | 6,724,600 | 8,452 |
| 2025-08-20 | 8,328 | 8,380 | 8,110 | 8,354 | 9,396,700 | 8,354 |
| 2025-08-19 | 8,998 | 9,054 | 8,562 | 8,644 | 12,537,500 | 8,644 |
| 2025-08-18 | 8,742 | 9,063 | 8,657 | 8,903 | 12,898,200 | 8,903 |
| 2025-08-15 | 8,222 | 8,860 | 8,190 | 8,750 | 17,442,300 | 8,750 |
| 2025-08-14 | 8,620 | 8,630 | 8,211 | 8,211 | 7,439,900 | 8,211 |
| 2025-08-13 | 8,362 | 8,753 | 8,274 | 8,652 | 10,258,000 | 8,652 |
| 2025-08-12 | 8,400 | 8,495 | 8,232 | 8,240 | 8,891,400 | 8,240 |
| 2025-08-08 | 8,766 | 8,865 | 8,086 | 8,159 | 17,027,000 | 8,159 |
| 2025-08-07 | 9,830 | 10,015 | 8,891 | 9,066 | 15,522,100 | 9,066 |
| 2025-08-06 | 9,615 | 9,860 | 9,494 | 9,800 | 6,874,800 | 9,800 |
| 2025-08-05 | 9,325 | 9,764 | 9,210 | 9,764 | 8,657,300 | 9,764 |
| 2025-08-04 | 8,591 | 9,124 | 8,540 | 9,111 | 5,403,800 | 9,111 |
| 2025-08-01 | 9,100 | 9,175 | 8,935 | 8,970 | 5,721,600 | 8,970 |
| 2025-07-31 | 8,800 | 9,321 | 8,796 | 9,195 | 8,095,100 | 9,195 |
| 2025-07-30 | 8,720 | 9,068 | 8,643 | 8,694 | 8,758,000 | 8,694 |
| 2025-07-29 | 8,000 | 8,248 | 8,000 | 8,138 | 3,725,500 | 8,138 |
| 2025-07-28 | 8,252 | 8,267 | 8,031 | 8,051 | 3,034,600 | 8,051 |
| 2025-07-25 | 8,055 | 8,218 | 7,959 | 8,150 | 5,100,400 | 8,150 |
| 2025-07-24 | 7,710 | 8,118 | 7,662 | 8,118 | 7,758,400 | 8,118 |
| 2025-07-23 | 7,847 | 7,848 | 7,491 | 7,570 | 4,304,000 | 7,570 |
| 2025-07-22 | 7,743 | 8,005 | 7,604 | 7,697 | 4,767,800 | 7,697 |
| 2025-07-18 | 7,690 | 7,918 | 7,582 | 7,680 | 6,434,000 | 7,680 |
| 2025-07-17 | 7,570 | 7,635 | 7,444 | 7,635 | 2,756,100 | 7,635 |
| 2025-07-16 | 7,605 | 7,680 | 7,474 | 7,571 | 4,520,200 | 7,571 |
| 2025-07-15 | 7,261 | 7,671 | 7,238 | 7,660 | 6,494,400 | 7,660 |
| 2025-07-14 | 7,062 | 7,193 | 6,973 | 7,193 | 1,964,100 | 7,193 |
| 2025-07-11 | 7,200 | 7,387 | 7,045 | 7,093 | 4,628,100 | 7,093 |
| 2025-07-10 | 7,252 | 7,374 | 7,206 | 7,315 | 3,763,700 | 7,315 |
| 2025-07-09 | 7,437 | 7,470 | 7,164 | 7,200 | 4,336,900 | 7,200 |
| 2025-07-08 | 7,125 | 7,561 | 7,125 | 7,420 | 8,769,300 | 7,420 |
| 2025-07-07 | 7,090 | 7,134 | 6,909 | 6,965 | 3,041,600 | 6,965 |
| 2025-07-04 | 7,272 | 7,287 | 7,077 | 7,198 | 3,747,700 | 7,198 |
| 2025-07-03 | 7,252 | 7,309 | 7,103 | 7,182 | 4,676,400 | 7,182 |
| 2025-07-02 | 6,999 | 7,268 | 6,804 | 7,203 | 7,109,300 | 7,203 |
| 2025-07-01 | 7,139 | 7,420 | 7,060 | 7,298 | 6,382,600 | 7,298 |
| 2025-06-30 | 7,298 | 7,298 | 7,028 | 7,033 | 3,387,000 | 7,033 |
| 2025-06-27 | 7,198 | 7,276 | 7,123 | 7,170 | 3,147,000 | 7,170 |
| 2025-06-26 | 6,938 | 7,203 | 6,865 | 7,126 | 4,407,400 | 7,126 |
| 2025-06-25 | 6,976 | 7,181 | 6,875 | 6,924 | 3,854,600 | 6,924 |
| 2025-06-24 | 6,700 | 7,010 | 6,691 | 6,975 | 4,437,800 | 6,975 |
| 2025-06-23 | 6,660 | 6,687 | 6,551 | 6,559 | 1,715,500 | 6,559 |
| 2025-06-20 | 6,820 | 6,945 | 6,753 | 6,755 | 2,031,900 | 6,755 |
| 2025-06-19 | 6,800 | 6,879 | 6,775 | 6,849 | 1,496,100 | 6,849 |
| 2025-06-18 | 6,853 | 6,968 | 6,771 | 6,880 | 1,932,100 | 6,880 |
| 2025-06-17 | 6,924 | 7,005 | 6,831 | 6,899 | 2,194,200 | 6,899 |
| 2025-06-16 | 6,744 | 6,948 | 6,655 | 6,927 | 2,376,700 | 6,927 |
| 2025-06-13 | 6,816 | 6,820 | 6,644 | 6,714 | 2,391,500 | 6,714 |
| 2025-06-12 | 6,793 | 6,856 | 6,730 | 6,807 | 2,331,400 | 6,807 |
| 2025-06-11 | 7,070 | 7,209 | 6,759 | 6,793 | 3,955,200 | 6,793 |
| 2025-06-10 | 7,206 | 7,286 | 7,000 | 7,000 | 4,552,200 | 7,000 |
| 2025-06-09 | 7,130 | 7,218 | 7,063 | 7,068 | 2,949,900 | 7,068 |
| 2025-06-06 | 7,080 | 7,242 | 7,018 | 7,018 | 3,438,500 | 7,018 |
| 2025-06-05 | 7,213 | 7,325 | 7,115 | 7,152 | 4,061,600 | 7,152 |
| 2025-06-04 | 6,958 | 7,273 | 6,947 | 7,206 | 7,387,300 | 7,206 |
| 2025-06-03 | 6,820 | 6,945 | 6,737 | 6,778 | 2,583,900 | 6,778 |
| 2025-06-02 | 6,757 | 6,976 | 6,683 | 6,787 | 3,522,000 | 6,787 |
| 2025-05-30 | 6,807 | 6,936 | 6,781 | 6,878 | 3,805,900 | 6,878 |
| 2025-05-29 | 6,836 | 6,978 | 6,740 | 6,973 | 6,114,700 | 6,973 |
| 2025-05-28 | 6,795 | 6,840 | 6,624 | 6,673 | 4,645,000 | 6,673 |
| 2025-05-27 | 6,585 | 6,749 | 6,540 | 6,695 | 4,574,700 | 6,695 |
| 2025-05-26 | 6,545 | 6,578 | 6,375 | 6,498 | 4,473,800 | 6,498 |
| 2025-05-23 | 6,223 | 6,550 | 6,213 | 6,518 | 10,309,400 | 6,518 |
| 2025-05-22 | 5,743 | 6,255 | 5,616 | 6,238 | 13,150,400 | 6,238 |
| 2025-05-21 | 5,701 | 5,769 | 5,576 | 5,603 | 2,556,100 | 5,603 |
| 2025-05-20 | 5,371 | 5,752 | 5,343 | 5,699 | 4,678,400 | 5,699 |
| 2025-05-19 | 5,293 | 5,403 | 5,266 | 5,315 | 1,574,600 | 5,315 |
| 2025-05-16 | 5,517 | 5,539 | 5,336 | 5,393 | 2,198,900 | 5,393 |
| 2025-05-15 | 5,550 | 5,737 | 5,515 | 5,549 | 3,960,400 | 5,549 |
| 2025-05-14 | 5,550 | 5,729 | 5,370 | 5,609 | 7,564,900 | 5,609 |
| 2025-05-13 | 5,160 | 5,620 | 4,808 | 5,601 | 9,020,700 | 5,601 |
| 2025-05-12 | 4,821 | 4,970 | 4,812 | 4,920 | 1,783,800 | 4,920 |
| 2025-05-09 | 4,810 | 4,885 | 4,751 | 4,805 | 2,383,300 | 4,805 |
| 2025-05-08 | 4,550 | 4,756 | 4,480 | 4,736 | 2,721,300 | 4,736 |
| 2025-05-07 | 4,425 | 4,499 | 4,406 | 4,488 | 1,091,400 | 4,488 |
| 2025-05-02 | 4,467 | 4,480 | 4,361 | 4,420 | 1,410,200 | 4,420 |
| 2025-05-01 | 4,494 | 4,527 | 4,423 | 4,471 | 1,720,500 | 4,471 |
| 2025-04-30 | 4,402 | 4,466 | 4,392 | 4,466 | 1,052,600 | 4,466 |
| 2025-04-28 | 4,547 | 4,548 | 4,420 | 4,454 | 1,488,800 | 4,454 |
| 2025-04-25 | 4,409 | 4,495 | 4,388 | 4,477 | 2,253,900 | 4,477 |
| 2025-04-24 | 4,275 | 4,354 | 4,226 | 4,250 | 1,448,700 | 4,250 |
| 2025-04-23 | 4,201 | 4,249 | 4,155 | 4,188 | 1,405,500 | 4,188 |
| 2025-04-22 | 3,961 | 4,048 | 3,947 | 4,040 | 1,152,600 | 4,040 |
| 2025-04-21 | 4,096 | 4,106 | 3,996 | 4,020 | 1,476,900 | 4,020 |
| 2025-04-18 | 4,110 | 4,199 | 4,084 | 4,153 | 1,205,400 | 4,153 |
| 2025-04-17 | 4,110 | 4,197 | 4,042 | 4,142 | 2,306,000 | 4,142 |
| 2025-04-16 | 4,312 | 4,318 | 4,150 | 4,180 | 1,466,200 | 4,180 |
| 2025-04-15 | 4,389 | 4,409 | 4,311 | 4,311 | 1,264,600 | 4,311 |
| 2025-04-14 | 4,355 | 4,406 | 4,293 | 4,323 | 2,309,600 | 4,323 |
| 2025-04-11 | 4,167 | 4,268 | 4,113 | 4,228 | 2,891,500 | 4,228 |
| 2025-04-10 | 4,459 | 4,565 | 4,398 | 4,517 | 3,863,600 | 4,517 |
| 2025-04-09 | 3,999 | 4,023 | 3,884 | 3,969 | 3,046,600 | 3,969 |
| 2025-04-08 | 4,175 | 4,309 | 4,155 | 4,270 | 2,983,900 | 4,270 |
| 2025-04-07 | 3,647 | 3,925 | 3,647 | 3,755 | 3,908,200 | 3,755 |
| 2025-04-04 | 4,470 | 4,503 | 4,195 | 4,347 | 4,326,700 | 4,347 |
| 2025-04-03 | 4,740 | 4,820 | 4,623 | 4,657 | 2,963,800 | 4,657 |
| 2025-04-02 | 4,892 | 5,115 | 4,852 | 5,050 | 2,605,700 | 5,050 |
| 2025-04-01 | 4,967 | 4,984 | 4,856 | 4,912 | 2,252,700 | 4,912 |
| 2025-03-31 | 4,999 | 5,085 | 4,901 | 4,930 | 3,001,800 | 4,930 |
| 2025-03-28 | 5,250 | 5,305 | 5,164 | 5,237 | 2,036,300 | 5,237 |
| 2025-03-27 | 5,492 | 5,492 | 5,290 | 5,375 | 2,678,200 | 5,375 |
| 2025-03-26 | 5,633 | 5,661 | 5,528 | 5,643 | 2,407,400 | 5,643 |
| 2025-03-25 | 5,777 | 5,816 | 5,586 | 5,603 | 2,584,000 | 5,603 |
| 2025-03-24 | 5,677 | 5,703 | 5,626 | 5,626 | 1,806,800 | 5,626 |
| 2025-03-21 | 5,729 | 5,791 | 5,695 | 5,705 | 3,449,000 | 5,705 |
| 2025-03-19 | 5,861 | 5,898 | 5,711 | 5,728 | 3,272,300 | 5,728 |
| 2025-03-18 | 5,848 | 5,998 | 5,788 | 5,961 | 4,065,300 | 5,961 |
| 2025-03-17 | 5,996 | 5,996 | 5,728 | 5,811 | 3,301,400 | 5,811 |
| 2025-03-14 | 5,512 | 5,911 | 5,485 | 5,845 | 4,452,100 | 5,845 |
| 2025-03-13 | 5,600 | 5,665 | 5,495 | 5,527 | 2,548,400 | 5,527 |
| 2025-03-12 | 5,619 | 5,740 | 5,506 | 5,506 | 3,591,200 | 5,506 |
| 2025-03-11 | 5,535 | 5,599 | 5,395 | 5,591 | 4,011,000 | 5,591 |
| 2025-03-10 | 5,635 | 5,865 | 5,502 | 5,835 | 5,411,500 | 5,835 |
| 2025-03-07 | 5,624 | 5,680 | 5,509 | 5,535 | 3,799,500 | 5,535 |
| 2025-03-06 | 5,969 | 5,996 | 5,617 | 5,724 | 4,936,200 | 5,724 |
| 2025-03-05 | 5,866 | 6,046 | 5,831 | 5,930 | 3,618,200 | 5,930 |
| 2025-03-04 | 5,882 | 5,899 | 5,528 | 5,680 | 5,523,500 | 5,680 |
| 2025-03-03 | 6,339 | 6,339 | 6,213 | 6,227 | 2,268,900 | 6,227 |
| 2025-02-28 | 6,400 | 6,416 | 6,097 | 6,218 | 3,853,900 | 6,218 |
| 2025-02-27 | 6,785 | 6,980 | 6,567 | 6,608 | 4,036,200 | 6,608 |
| 2025-02-26 | 6,308 | 6,700 | 6,182 | 6,685 | 4,965,500 | 6,685 |
| 2025-02-25 | 6,518 | 6,564 | 6,357 | 6,406 | 4,514,000 | 6,406 |
| 2025-02-21 | 7,026 | 7,040 | 6,789 | 6,918 | 4,147,100 | 6,918 |
| 2025-02-20 | 7,209 | 7,453 | 7,090 | 7,122 | 3,620,300 | 7,122 |
| 2025-02-19 | 7,302 | 7,353 | 7,092 | 7,277 | 2,611,700 | 7,277 |
| 2025-02-18 | 7,275 | 7,500 | 7,223 | 7,294 | 4,284,500 | 7,294 |
| 2025-02-17 | 7,148 | 7,194 | 7,000 | 7,039 | 3,006,000 | 7,039 |
| 2025-02-14 | 7,370 | 7,585 | 7,116 | 7,189 | 8,601,000 | 7,189 |
| 2025-02-13 | 7,995 | 8,017 | 7,251 | 7,340 | 23,273,100 | 7,340 |
| 2025-02-12 | 7,600 | 8,012 | 7,509 | 7,785 | 7,782,900 | 7,785 |
| 2025-02-10 | 7,336 | 7,595 | 7,321 | 7,562 | 3,377,900 | 7,562 |
| 2025-02-07 | 7,497 | 7,537 | 7,304 | 7,386 | 2,047,900 | 7,386 |
| 2025-02-06 | 7,487 | 7,567 | 7,310 | 7,472 | 2,413,900 | 7,472 |
| 2025-02-05 | 7,551 | 7,812 | 7,354 | 7,447 | 4,596,200 | 7,447 |
| 2025-02-04 | 7,034 | 7,377 | 6,992 | 7,315 | 4,170,500 | 7,315 |
| 2025-02-03 | 6,898 | 7,054 | 6,814 | 6,870 | 2,452,100 | 6,870 |
| 2025-01-31 | 7,080 | 7,246 | 7,056 | 7,148 | 3,290,500 | 7,148 |
| 2025-01-30 | 6,771 | 7,044 | 6,682 | 7,015 | 4,052,000 | 7,015 |
| 2025-01-29 | 6,801 | 6,961 | 6,557 | 6,853 | 6,829,400 | 6,853 |
| 2025-01-28 | 6,808 | 6,840 | 6,491 | 6,576 | 7,810,100 | 6,576 |
| 2025-01-27 | 8,010 | 8,011 | 7,074 | 7,108 | 6,746,400 | 7,108 |
| 2025-01-24 | 7,828 | 8,150 | 7,819 | 8,011 | 3,319,800 | 8,011 |
| 2025-01-23 | 8,202 | 8,304 | 7,771 | 7,978 | 5,504,100 | 7,978 |
| 2025-01-22 | 7,410 | 8,028 | 7,378 | 7,915 | 6,895,900 | 7,915 |
| 2025-01-21 | 7,160 | 7,290 | 7,027 | 7,033 | 2,062,100 | 7,033 |
| 2025-01-20 | 7,288 | 7,410 | 7,098 | 7,120 | 2,615,300 | 7,120 |
| 2025-01-17 | 7,053 | 7,352 | 6,936 | 7,315 | 5,826,700 | 7,315 |
| 2025-01-16 | 6,778 | 7,150 | 6,642 | 7,110 | 5,677,300 | 7,110 |
| 2025-01-15 | 6,900 | 6,964 | 6,541 | 6,603 | 2,568,300 | 6,603 |
| 2025-01-14 | 7,235 | 7,239 | 6,740 | 6,900 | 3,366,100 | 6,900 |
| 2025-01-10 | 6,979 | 7,381 | 6,923 | 7,259 | 3,159,200 | 7,259 |
| 2025-01-09 | 7,333 | 7,368 | 7,006 | 7,015 | 2,647,700 | 7,015 |
| 2025-01-08 | 6,950 | 7,316 | 6,884 | 7,302 | 2,937,300 | 7,302 |
| 2025-01-07 | 7,117 | 7,175 | 6,952 | 7,028 | 2,033,900 | 7,028 |
| 2025-01-06 | 6,866 | 7,192 | 6,810 | 7,046 | 4,218,900 | 7,046 |
分割・併合履歴 ： [2016-09-28]1株→0.1株