5947 リンナイ(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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 3,902 | 3,918 | 3,865 | 3,897 | 164,600 | 3,897 |
| 2025-12-08 | 3,887 | 3,917 | 3,860 | 3,897 | 241,400 | 3,897 |
| 2025-12-05 | 3,897 | 3,930 | 3,834 | 3,864 | 236,100 | 3,864 |
| 2025-12-04 | 3,900 | 3,939 | 3,890 | 3,919 | 332,900 | 3,919 |
| 2025-12-03 | 3,916 | 3,926 | 3,886 | 3,900 | 253,800 | 3,900 |
| 2025-12-02 | 3,931 | 3,953 | 3,914 | 3,939 | 325,300 | 3,939 |
| 2025-12-01 | 3,966 | 3,966 | 3,923 | 3,935 | 344,000 | 3,935 |
| 2025-11-28 | 4,028 | 4,028 | 3,958 | 3,978 | 235,900 | 3,978 |
| 2025-11-27 | 3,949 | 3,972 | 3,944 | 3,972 | 189,500 | 3,972 |
| 2025-11-26 | 3,866 | 3,945 | 3,865 | 3,940 | 407,700 | 3,940 |
| 2025-11-25 | 3,905 | 3,923 | 3,845 | 3,851 | 331,000 | 3,851 |
| 2025-11-21 | 3,860 | 3,928 | 3,856 | 3,923 | 362,700 | 3,923 |
| 2025-11-20 | 3,798 | 3,894 | 3,793 | 3,856 | 430,000 | 3,856 |
| 2025-11-19 | 3,758 | 3,789 | 3,737 | 3,763 | 382,500 | 3,763 |
| 2025-11-18 | 3,747 | 3,762 | 3,710 | 3,724 | 290,500 | 3,724 |
| 2025-11-17 | 3,791 | 3,796 | 3,734 | 3,744 | 347,300 | 3,744 |
| 2025-11-14 | 3,783 | 3,806 | 3,766 | 3,796 | 242,300 | 3,796 |
| 2025-11-13 | 3,791 | 3,809 | 3,782 | 3,797 | 191,200 | 3,797 |
| 2025-11-12 | 3,823 | 3,844 | 3,758 | 3,784 | 437,700 | 3,784 |
| 2025-11-11 | 3,876 | 3,891 | 3,837 | 3,837 | 477,700 | 3,837 |
| 2025-11-10 | 3,825 | 3,866 | 3,794 | 3,858 | 566,300 | 3,858 |
| 2025-11-07 | 3,726 | 3,847 | 3,721 | 3,787 | 797,700 | 3,787 |
| 2025-11-06 | 3,438 | 3,808 | 3,421 | 3,731 | 2,262,100 | 3,731 |
| 2025-11-05 | 3,402 | 3,419 | 3,365 | 3,388 | 424,000 | 3,388 |
| 2025-11-04 | 3,458 | 3,466 | 3,380 | 3,402 | 450,500 | 3,402 |
| 2025-10-31 | 3,475 | 3,500 | 3,468 | 3,499 | 438,800 | 3,499 |
| 2025-10-30 | 3,436 | 3,468 | 3,408 | 3,463 | 444,200 | 3,463 |
| 2025-10-29 | 3,418 | 3,440 | 3,402 | 3,412 | 391,700 | 3,412 |
| 2025-10-28 | 3,489 | 3,495 | 3,415 | 3,418 | 556,500 | 3,418 |
| 2025-10-27 | 3,491 | 3,507 | 3,461 | 3,489 | 291,800 | 3,489 |
| 2025-10-24 | 3,445 | 3,466 | 3,438 | 3,439 | 298,300 | 3,439 |
| 2025-10-23 | 3,450 | 3,470 | 3,435 | 3,464 | 284,900 | 3,464 |
| 2025-10-22 | 3,466 | 3,482 | 3,439 | 3,450 | 337,100 | 3,450 |
| 2025-10-21 | 3,406 | 3,458 | 3,400 | 3,431 | 461,700 | 3,431 |
| 2025-10-20 | 3,466 | 3,466 | 3,431 | 3,451 | 277,900 | 3,451 |
| 2025-10-17 | 3,397 | 3,427 | 3,394 | 3,411 | 296,600 | 3,411 |
| 2025-10-16 | 3,425 | 3,441 | 3,385 | 3,397 | 253,600 | 3,397 |
| 2025-10-15 | 3,410 | 3,446 | 3,410 | 3,430 | 361,800 | 3,430 |
| 2025-10-14 | 3,383 | 3,436 | 3,365 | 3,368 | 338,300 | 3,368 |
| 2025-10-10 | 3,444 | 3,451 | 3,413 | 3,438 | 275,800 | 3,438 |
| 2025-10-09 | 3,472 | 3,488 | 3,463 | 3,476 | 294,900 | 3,476 |
| 2025-10-08 | 3,488 | 3,509 | 3,472 | 3,481 | 283,500 | 3,481 |
| 2025-10-07 | 3,466 | 3,489 | 3,461 | 3,488 | 260,700 | 3,488 |
| 2025-10-06 | 3,506 | 3,520 | 3,462 | 3,469 | 325,100 | 3,469 |
| 2025-10-03 | 3,477 | 3,497 | 3,445 | 3,445 | 195,300 | 3,445 |
| 2025-10-02 | 3,467 | 3,482 | 3,442 | 3,477 | 245,800 | 3,477 |
| 2025-10-01 | 3,500 | 3,513 | 3,466 | 3,466 | 341,200 | 3,466 |
| 2025-09-30 | 3,502 | 3,533 | 3,493 | 3,506 | 308,200 | 3,506 |
| 2025-09-29 | 3,560 | 3,560 | 3,515 | 3,528 | 303,900 | 3,528 |
| 2025-09-26 | 3,581 | 3,604 | 3,566 | 3,601 | 404,000 | 3,601 |
| 2025-09-25 | 3,626 | 3,626 | 3,566 | 3,581 | 325,000 | 3,581 |
| 2025-09-24 | 3,636 | 3,640 | 3,581 | 3,588 | 246,000 | 3,588 |
| 2025-09-22 | 3,650 | 3,660 | 3,612 | 3,612 | 271,400 | 3,612 |
| 2025-09-19 | 3,715 | 3,738 | 3,657 | 3,668 | 576,700 | 3,668 |
| 2025-09-18 | 3,678 | 3,695 | 3,656 | 3,695 | 294,500 | 3,695 |
| 2025-09-17 | 3,680 | 3,691 | 3,655 | 3,678 | 255,000 | 3,678 |
| 2025-09-16 | 3,680 | 3,723 | 3,673 | 3,706 | 307,800 | 3,706 |
| 2025-09-12 | 3,732 | 3,743 | 3,690 | 3,690 | 382,700 | 3,690 |
| 2025-09-11 | 3,711 | 3,745 | 3,707 | 3,728 | 264,000 | 3,728 |
| 2025-09-10 | 3,706 | 3,728 | 3,690 | 3,716 | 210,500 | 3,716 |
| 2025-09-09 | 3,748 | 3,755 | 3,708 | 3,735 | 246,100 | 3,735 |
| 2025-09-08 | 3,733 | 3,750 | 3,722 | 3,726 | 279,000 | 3,726 |
| 2025-09-05 | 3,719 | 3,736 | 3,699 | 3,723 | 229,500 | 3,723 |
| 2025-09-04 | 3,703 | 3,734 | 3,688 | 3,719 | 241,000 | 3,719 |
| 2025-09-03 | 3,669 | 3,703 | 3,665 | 3,700 | 302,300 | 3,700 |
| 2025-09-02 | 3,678 | 3,697 | 3,667 | 3,673 | 290,600 | 3,673 |
| 2025-09-01 | 3,666 | 3,712 | 3,649 | 3,670 | 294,200 | 3,670 |
| 2025-08-29 | 3,671 | 3,685 | 3,651 | 3,666 | 277,900 | 3,666 |
| 2025-08-28 | 3,661 | 3,719 | 3,639 | 3,688 | 351,000 | 3,688 |
| 2025-08-27 | 3,732 | 3,740 | 3,672 | 3,679 | 354,500 | 3,679 |
| 2025-08-26 | 3,762 | 3,780 | 3,700 | 3,702 | 577,700 | 3,702 |
| 2025-08-25 | 3,816 | 3,827 | 3,761 | 3,796 | 348,100 | 3,796 |
| 2025-08-22 | 3,878 | 3,880 | 3,793 | 3,804 | 462,300 | 3,804 |
| 2025-08-21 | 3,971 | 3,977 | 3,904 | 3,917 | 303,100 | 3,917 |
| 2025-08-20 | 3,997 | 4,038 | 3,989 | 3,999 | 252,100 | 3,999 |
| 2025-08-19 | 3,956 | 3,990 | 3,954 | 3,977 | 145,100 | 3,977 |
| 2025-08-18 | 3,937 | 3,966 | 3,937 | 3,960 | 156,000 | 3,960 |
| 2025-08-15 | 3,944 | 3,947 | 3,891 | 3,937 | 204,100 | 3,937 |
| 2025-08-14 | 3,983 | 3,989 | 3,940 | 3,959 | 166,500 | 3,959 |
| 2025-08-13 | 3,976 | 4,021 | 3,960 | 3,981 | 178,700 | 3,981 |
| 2025-08-12 | 4,013 | 4,022 | 3,958 | 3,985 | 303,900 | 3,985 |
| 2025-08-08 | 3,860 | 3,961 | 3,845 | 3,943 | 417,300 | 3,943 |
| 2025-08-07 | 3,846 | 3,917 | 3,830 | 3,836 | 396,900 | 3,836 |
| 2025-08-06 | 3,770 | 4,000 | 3,766 | 3,909 | 724,500 | 3,909 |
| 2025-08-05 | 3,771 | 3,830 | 3,770 | 3,793 | 336,800 | 3,793 |
| 2025-08-04 | 3,743 | 3,760 | 3,719 | 3,753 | 251,300 | 3,753 |
| 2025-08-01 | 3,760 | 3,810 | 3,755 | 3,798 | 190,600 | 3,798 |
| 2025-07-31 | 3,758 | 3,771 | 3,740 | 3,740 | 231,900 | 3,740 |
| 2025-07-30 | 3,733 | 3,753 | 3,718 | 3,743 | 155,300 | 3,743 |
| 2025-07-29 | 3,734 | 3,757 | 3,725 | 3,750 | 184,300 | 3,750 |
| 2025-07-28 | 3,731 | 3,760 | 3,725 | 3,734 | 259,200 | 3,734 |
| 2025-07-25 | 3,720 | 3,751 | 3,694 | 3,731 | 179,500 | 3,731 |
| 2025-07-24 | 3,715 | 3,758 | 3,705 | 3,747 | 291,200 | 3,747 |
| 2025-07-23 | 3,670 | 3,722 | 3,640 | 3,715 | 298,500 | 3,715 |
| 2025-07-22 | 3,647 | 3,674 | 3,607 | 3,616 | 260,300 | 3,616 |
| 2025-07-18 | 3,700 | 3,714 | 3,672 | 3,672 | 246,500 | 3,672 |
| 2025-07-17 | 3,699 | 3,699 | 3,669 | 3,683 | 228,600 | 3,683 |
| 2025-07-16 | 3,691 | 3,708 | 3,673 | 3,682 | 219,900 | 3,682 |
| 2025-07-15 | 3,731 | 3,750 | 3,700 | 3,700 | 157,800 | 3,700 |
| 2025-07-14 | 3,688 | 3,729 | 3,678 | 3,713 | 214,400 | 3,713 |
| 2025-07-11 | 3,699 | 3,726 | 3,677 | 3,709 | 212,700 | 3,709 |
| 2025-07-10 | 3,712 | 3,714 | 3,650 | 3,677 | 300,600 | 3,677 |
| 2025-07-09 | 3,671 | 3,717 | 3,662 | 3,712 | 356,100 | 3,712 |
| 2025-07-08 | 3,658 | 3,700 | 3,653 | 3,653 | 350,400 | 3,653 |
| 2025-07-07 | 3,627 | 3,660 | 3,625 | 3,648 | 249,500 | 3,648 |
| 2025-07-04 | 3,610 | 3,654 | 3,608 | 3,624 | 213,200 | 3,624 |
| 2025-07-03 | 3,628 | 3,645 | 3,604 | 3,630 | 279,900 | 3,630 |
| 2025-07-02 | 3,545 | 3,624 | 3,545 | 3,613 | 329,400 | 3,613 |
| 2025-07-01 | 3,572 | 3,592 | 3,553 | 3,584 | 325,600 | 3,584 |
| 2025-06-30 | 3,589 | 3,604 | 3,559 | 3,579 | 369,500 | 3,579 |
| 2025-06-27 | 3,565 | 3,576 | 3,548 | 3,558 | 280,800 | 3,558 |
| 2025-06-26 | 3,540 | 3,576 | 3,540 | 3,570 | 228,500 | 3,570 |
| 2025-06-25 | 3,526 | 3,570 | 3,521 | 3,551 | 181,600 | 3,551 |
| 2025-06-24 | 3,596 | 3,599 | 3,551 | 3,560 | 168,900 | 3,560 |
| 2025-06-23 | 3,559 | 3,566 | 3,536 | 3,550 | 316,800 | 3,550 |
| 2025-06-20 | 3,583 | 3,598 | 3,575 | 3,575 | 393,900 | 3,575 |
| 2025-06-19 | 3,606 | 3,612 | 3,572 | 3,590 | 210,000 | 3,590 |
| 2025-06-18 | 3,615 | 3,633 | 3,608 | 3,620 | 269,100 | 3,620 |
| 2025-06-17 | 3,645 | 3,660 | 3,628 | 3,634 | 262,100 | 3,634 |
| 2025-06-16 | 3,657 | 3,664 | 3,625 | 3,639 | 214,900 | 3,639 |
| 2025-06-13 | 3,643 | 3,651 | 3,610 | 3,636 | 327,800 | 3,636 |
| 2025-06-12 | 3,669 | 3,693 | 3,637 | 3,646 | 225,400 | 3,646 |
| 2025-06-11 | 3,702 | 3,710 | 3,649 | 3,679 | 230,000 | 3,679 |
| 2025-06-10 | 3,675 | 3,712 | 3,675 | 3,688 | 334,000 | 3,688 |
| 2025-06-09 | 3,660 | 3,673 | 3,619 | 3,670 | 340,700 | 3,670 |
| 2025-06-06 | 3,616 | 3,671 | 3,598 | 3,601 | 252,000 | 3,601 |
| 2025-06-05 | 3,572 | 3,615 | 3,569 | 3,601 | 264,900 | 3,601 |
| 2025-06-04 | 3,591 | 3,614 | 3,576 | 3,594 | 295,700 | 3,594 |
| 2025-06-03 | 3,623 | 3,625 | 3,592 | 3,606 | 233,900 | 3,606 |
| 2025-06-02 | 3,590 | 3,604 | 3,570 | 3,604 | 309,800 | 3,604 |
| 2025-05-30 | 3,570 | 3,635 | 3,567 | 3,605 | 398,400 | 3,605 |
| 2025-05-29 | 3,646 | 3,649 | 3,579 | 3,595 | 334,300 | 3,595 |
| 2025-05-28 | 3,633 | 3,633 | 3,606 | 3,612 | 326,400 | 3,612 |
| 2025-05-27 | 3,601 | 3,621 | 3,601 | 3,604 | 187,000 | 3,604 |
| 2025-05-26 | 3,599 | 3,635 | 3,583 | 3,615 | 297,100 | 3,615 |
| 2025-05-23 | 3,565 | 3,596 | 3,550 | 3,583 | 324,500 | 3,583 |
| 2025-05-22 | 3,572 | 3,585 | 3,542 | 3,560 | 284,900 | 3,560 |
| 2025-05-21 | 3,650 | 3,659 | 3,588 | 3,588 | 345,600 | 3,588 |
| 2025-05-20 | 3,610 | 3,624 | 3,556 | 3,581 | 339,600 | 3,581 |
| 2025-05-19 | 3,563 | 3,587 | 3,545 | 3,579 | 293,000 | 3,579 |
| 2025-05-16 | 3,606 | 3,619 | 3,557 | 3,580 | 298,100 | 3,580 |
| 2025-05-15 | 3,569 | 3,618 | 3,557 | 3,580 | 279,900 | 3,580 |
| 2025-05-14 | 3,580 | 3,610 | 3,543 | 3,571 | 391,200 | 3,571 |
| 2025-05-13 | 3,655 | 3,668 | 3,597 | 3,597 | 528,400 | 3,597 |
| 2025-05-12 | 3,627 | 3,696 | 3,537 | 3,625 | 774,900 | 3,625 |
| 2025-05-09 | 3,298 | 3,577 | 3,294 | 3,565 | 1,589,100 | 3,565 |
| 2025-05-08 | 3,270 | 3,294 | 3,250 | 3,282 | 323,900 | 3,282 |
| 2025-05-07 | 3,278 | 3,298 | 3,268 | 3,270 | 404,600 | 3,270 |
| 2025-05-02 | 3,228 | 3,271 | 3,215 | 3,259 | 279,500 | 3,259 |
| 2025-05-01 | 3,195 | 3,231 | 3,180 | 3,228 | 225,900 | 3,228 |
| 2025-04-30 | 3,200 | 3,234 | 3,171 | 3,203 | 309,400 | 3,203 |
| 2025-04-28 | 3,171 | 3,191 | 3,166 | 3,182 | 251,300 | 3,182 |
| 2025-04-25 | 3,145 | 3,181 | 3,138 | 3,154 | 243,300 | 3,154 |
| 2025-04-24 | 3,165 | 3,170 | 3,133 | 3,142 | 213,000 | 3,142 |
| 2025-04-23 | 3,182 | 3,193 | 3,156 | 3,163 | 224,000 | 3,163 |
| 2025-04-22 | 3,125 | 3,131 | 3,106 | 3,131 | 165,700 | 3,131 |
| 2025-04-21 | 3,131 | 3,143 | 3,095 | 3,120 | 198,800 | 3,120 |
| 2025-04-18 | 3,141 | 3,153 | 3,125 | 3,150 | 235,200 | 3,150 |
| 2025-04-17 | 3,109 | 3,123 | 3,092 | 3,110 | 345,100 | 3,110 |
| 2025-04-16 | 3,103 | 3,127 | 3,079 | 3,121 | 511,400 | 3,121 |
| 2025-04-15 | 3,155 | 3,169 | 3,123 | 3,140 | 349,700 | 3,140 |
| 2025-04-14 | 3,149 | 3,171 | 3,134 | 3,151 | 268,700 | 3,151 |
| 2025-04-11 | 3,116 | 3,138 | 3,062 | 3,134 | 395,000 | 3,134 |
| 2025-04-10 | 3,204 | 3,204 | 3,143 | 3,181 | 352,000 | 3,181 |
| 2025-04-09 | 3,102 | 3,160 | 3,042 | 3,064 | 494,700 | 3,064 |
| 2025-04-08 | 3,144 | 3,198 | 3,115 | 3,155 | 390,100 | 3,155 |
| 2025-04-07 | 3,049 | 3,138 | 2,993 | 3,074 | 503,000 | 3,074 |
| 2025-04-04 | 3,351 | 3,354 | 3,265 | 3,290 | 499,600 | 3,290 |
| 2025-04-03 | 3,287 | 3,370 | 3,283 | 3,355 | 332,100 | 3,355 |
| 2025-04-02 | 3,455 | 3,462 | 3,398 | 3,410 | 344,400 | 3,410 |
| 2025-04-01 | 3,465 | 3,480 | 3,441 | 3,450 | 280,700 | 3,450 |
| 2025-03-31 | 3,467 | 3,483 | 3,430 | 3,456 | 446,900 | 3,456 |
| 2025-03-28 | 3,482 | 3,534 | 3,447 | 3,523 | 520,100 | 3,523 |
| 2025-03-27 | 3,565 | 3,586 | 3,535 | 3,586 | 318,300 | 3,586 |
| 2025-03-26 | 3,587 | 3,589 | 3,524 | 3,559 | 486,200 | 3,559 |
| 2025-03-25 | 3,560 | 3,582 | 3,546 | 3,557 | 248,100 | 3,557 |
| 2025-03-24 | 3,574 | 3,584 | 3,545 | 3,568 | 306,800 | 3,568 |
| 2025-03-21 | 3,588 | 3,614 | 3,577 | 3,593 | 369,500 | 3,593 |
| 2025-03-19 | 3,608 | 3,612 | 3,580 | 3,587 | 346,000 | 3,587 |
| 2025-03-18 | 3,575 | 3,600 | 3,546 | 3,600 | 335,900 | 3,600 |
| 2025-03-17 | 3,565 | 3,584 | 3,551 | 3,568 | 277,300 | 3,568 |
| 2025-03-14 | 3,551 | 3,558 | 3,495 | 3,540 | 633,500 | 3,540 |
| 2025-03-13 | 3,563 | 3,563 | 3,506 | 3,530 | 468,700 | 3,530 |
| 2025-03-12 | 3,494 | 3,562 | 3,465 | 3,552 | 721,500 | 3,552 |
| 2025-03-11 | 3,447 | 3,461 | 3,387 | 3,442 | 549,200 | 3,442 |
| 2025-03-10 | 3,522 | 3,522 | 3,450 | 3,473 | 477,900 | 3,473 |
| 2025-03-07 | 3,439 | 3,455 | 3,389 | 3,452 | 421,600 | 3,452 |
| 2025-03-06 | 3,423 | 3,519 | 3,420 | 3,488 | 442,900 | 3,488 |
| 2025-03-05 | 3,385 | 3,454 | 3,368 | 3,447 | 455,700 | 3,447 |
| 2025-03-04 | 3,376 | 3,383 | 3,347 | 3,383 | 335,300 | 3,383 |
| 2025-03-03 | 3,429 | 3,446 | 3,364 | 3,379 | 445,200 | 3,379 |
| 2025-02-28 | 3,420 | 3,464 | 3,381 | 3,428 | 557,000 | 3,428 |
| 2025-02-27 | 3,438 | 3,459 | 3,420 | 3,457 | 442,400 | 3,457 |
| 2025-02-26 | 3,416 | 3,477 | 3,349 | 3,466 | 469,800 | 3,466 |
| 2025-02-25 | 3,400 | 3,408 | 3,367 | 3,384 | 321,300 | 3,384 |
| 2025-02-21 | 3,468 | 3,478 | 3,397 | 3,415 | 539,200 | 3,415 |
| 2025-02-20 | 3,350 | 3,444 | 3,340 | 3,428 | 656,400 | 3,428 |
| 2025-02-19 | 3,290 | 3,333 | 3,282 | 3,330 | 350,200 | 3,330 |
| 2025-02-18 | 3,264 | 3,302 | 3,257 | 3,289 | 364,400 | 3,289 |
| 2025-02-17 | 3,335 | 3,335 | 3,293 | 3,293 | 263,800 | 3,293 |
| 2025-02-14 | 3,379 | 3,400 | 3,312 | 3,312 | 403,700 | 3,312 |
| 2025-02-13 | 3,413 | 3,421 | 3,369 | 3,399 | 656,900 | 3,399 |
| 2025-02-12 | 3,284 | 3,413 | 3,281 | 3,413 | 827,000 | 3,413 |
| 2025-02-10 | 3,404 | 3,418 | 3,383 | 3,406 | 338,000 | 3,406 |
| 2025-02-07 | 3,399 | 3,439 | 3,389 | 3,418 | 331,500 | 3,418 |
| 2025-02-06 | 3,385 | 3,408 | 3,371 | 3,393 | 352,600 | 3,393 |
| 2025-02-05 | 3,399 | 3,430 | 3,378 | 3,384 | 381,100 | 3,384 |
| 2025-02-04 | 3,429 | 3,429 | 3,365 | 3,365 | 249,000 | 3,365 |
| 2025-02-03 | 3,396 | 3,430 | 3,350 | 3,381 | 481,500 | 3,381 |
| 2025-01-31 | 3,455 | 3,464 | 3,413 | 3,427 | 386,800 | 3,427 |
| 2025-01-30 | 3,453 | 3,482 | 3,422 | 3,464 | 457,600 | 3,464 |
| 2025-01-29 | 3,425 | 3,426 | 3,394 | 3,417 | 285,900 | 3,417 |
| 2025-01-28 | 3,425 | 3,446 | 3,409 | 3,425 | 470,800 | 3,425 |
| 2025-01-27 | 3,372 | 3,429 | 3,372 | 3,418 | 419,900 | 3,418 |
| 2025-01-24 | 3,375 | 3,418 | 3,367 | 3,377 | 424,100 | 3,377 |
| 2025-01-23 | 3,352 | 3,369 | 3,338 | 3,352 | 317,700 | 3,352 |
| 2025-01-22 | 3,350 | 3,359 | 3,332 | 3,332 | 307,600 | 3,332 |
| 2025-01-21 | 3,340 | 3,346 | 3,312 | 3,335 | 377,700 | 3,335 |
| 2025-01-20 | 3,300 | 3,315 | 3,293 | 3,308 | 273,600 | 3,308 |
| 2025-01-17 | 3,255 | 3,321 | 3,255 | 3,309 | 393,000 | 3,309 |
| 2025-01-16 | 3,271 | 3,306 | 3,245 | 3,293 | 579,500 | 3,293 |
| 2025-01-15 | 3,192 | 3,214 | 3,184 | 3,201 | 420,500 | 3,201 |
| 2025-01-14 | 3,220 | 3,223 | 3,185 | 3,197 | 360,000 | 3,197 |
| 2025-01-10 | 3,216 | 3,235 | 3,211 | 3,228 | 256,300 | 3,228 |
| 2025-01-09 | 3,242 | 3,283 | 3,227 | 3,255 | 567,100 | 3,255 |
| 2025-01-08 | 3,220 | 3,235 | 3,202 | 3,227 | 428,000 | 3,227 |
| 2025-01-07 | 3,220 | 3,243 | 3,182 | 3,237 | 319,900 | 3,237 |
| 2025-01-06 | 3,238 | 3,239 | 3,189 | 3,205 | 443,300 | 3,205 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株