5983 イワブチ(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 10,690 | 10,760 | 10,430 | 10,570 | 2,100 | 10,570 |
| 2025-12-29 | 10,660 | 10,940 | 10,360 | 10,700 | 5,400 | 10,700 |
| 2025-12-26 | 10,060 | 10,500 | 10,060 | 10,360 | 4,400 | 10,360 |
| 2025-12-25 | 9,920 | 10,040 | 9,920 | 9,980 | 1,700 | 9,980 |
| 2025-12-24 | 10,000 | 10,000 | 9,830 | 9,890 | 3,300 | 9,890 |
| 2025-12-23 | 9,590 | 10,000 | 9,520 | 9,920 | 11,900 | 9,920 |
| 2025-12-22 | 9,540 | 9,680 | 9,500 | 9,590 | 6,100 | 9,590 |
| 2025-12-19 | 9,390 | 9,540 | 9,390 | 9,540 | 600 | 9,540 |
| 2025-12-18 | 9,380 | 9,460 | 9,320 | 9,380 | 1,400 | 9,380 |
| 2025-12-17 | 9,430 | 9,430 | 9,380 | 9,380 | 200 | 9,380 |
| 2025-12-16 | 9,420 | 9,490 | 9,420 | 9,460 | 1,300 | 9,460 |
| 2025-12-15 | 9,410 | 9,500 | 9,360 | 9,480 | 1,500 | 9,480 |
| 2025-12-12 | 9,540 | 9,570 | 9,400 | 9,540 | 1,000 | 9,540 |
| 2025-12-11 | 9,400 | 9,500 | 9,340 | 9,420 | 2,200 | 9,420 |
| 2025-12-10 | 9,600 | 9,640 | 9,420 | 9,420 | 1,300 | 9,420 |
| 2025-12-09 | 9,500 | 9,500 | 9,400 | 9,500 | 1,200 | 9,500 |
| 2025-12-08 | 9,500 | 9,500 | 9,500 | 9,500 | 500 | 9,500 |
| 2025-12-05 | 9,580 | 9,580 | 9,390 | 9,410 | 400 | 9,410 |
| 2025-12-04 | 9,430 | 9,590 | 9,430 | 9,540 | 1,600 | 9,540 |
| 2025-12-03 | 9,500 | 9,500 | 9,430 | 9,430 | 1,000 | 9,430 |
| 2025-12-02 | 9,550 | 9,550 | 9,390 | 9,430 | 1,000 | 9,430 |
| 2025-12-01 | 9,530 | 9,530 | 9,360 | 9,430 | 1,000 | 9,430 |
| 2025-11-28 | 9,410 | 9,530 | 9,410 | 9,530 | 600 | 9,530 |
| 2025-11-27 | 9,510 | 9,590 | 9,410 | 9,410 | 4,700 | 9,410 |
| 2025-11-26 | 9,010 | 9,400 | 9,010 | 9,330 | 5,000 | 9,330 |
| 2025-11-25 | 9,180 | 9,180 | 8,980 | 9,010 | 5,500 | 9,010 |
| 2025-11-21 | 9,340 | 9,340 | 9,180 | 9,180 | 4,500 | 9,180 |
| 2025-11-20 | 9,560 | 9,650 | 9,400 | 9,490 | 4,800 | 9,490 |
| 2025-11-19 | 9,150 | 9,620 | 9,130 | 9,530 | 13,800 | 9,530 |
| 2025-11-18 | 9,630 | 9,630 | 9,260 | 9,300 | 7,500 | 9,300 |
| 2025-11-17 | 9,990 | 10,000 | 9,520 | 9,780 | 6,600 | 9,780 |
| 2025-11-14 | 10,600 | 10,610 | 10,000 | 10,080 | 13,200 | 10,080 |
| 2025-11-13 | 10,940 | 10,940 | 10,800 | 10,900 | 3,500 | 10,900 |
| 2025-11-12 | 11,030 | 11,070 | 10,880 | 10,940 | 4,300 | 10,940 |
| 2025-11-11 | 11,110 | 11,120 | 10,780 | 10,930 | 4,300 | 10,930 |
| 2025-11-10 | 10,530 | 10,990 | 10,530 | 10,980 | 3,600 | 10,980 |
| 2025-11-07 | 10,280 | 11,150 | 10,280 | 10,830 | 7,300 | 10,830 |
| 2025-11-06 | 10,250 | 10,450 | 10,250 | 10,390 | 5,300 | 10,390 |
| 2025-11-05 | 10,040 | 10,340 | 9,920 | 10,100 | 9,900 | 10,100 |
| 2025-11-04 | 10,160 | 10,490 | 10,160 | 10,340 | 4,700 | 10,340 |
| 2025-10-31 | 10,200 | 10,290 | 10,110 | 10,190 | 2,900 | 10,190 |
| 2025-10-30 | 9,990 | 10,060 | 9,990 | 10,060 | 1,400 | 10,060 |
| 2025-10-29 | 10,100 | 10,200 | 9,990 | 10,000 | 3,300 | 10,000 |
| 2025-10-28 | 10,300 | 10,300 | 10,060 | 10,130 | 1,700 | 10,130 |
| 2025-10-27 | 10,180 | 10,280 | 10,170 | 10,280 | 1,400 | 10,280 |
| 2025-10-24 | 10,380 | 10,380 | 9,990 | 10,170 | 4,800 | 10,170 |
| 2025-10-23 | 10,760 | 10,760 | 10,340 | 10,410 | 3,700 | 10,410 |
| 2025-10-22 | 10,420 | 11,050 | 10,200 | 10,760 | 18,100 | 10,760 |
| 2025-10-21 | 10,000 | 10,110 | 9,980 | 9,980 | 1,500 | 9,980 |
| 2025-10-20 | 9,970 | 10,300 | 9,970 | 10,000 | 3,700 | 10,000 |
| 2025-10-17 | 10,010 | 10,080 | 9,920 | 9,950 | 3,400 | 9,950 |
| 2025-10-16 | 9,900 | 9,900 | 9,840 | 9,860 | 600 | 9,860 |
| 2025-10-15 | 9,800 | 9,860 | 9,770 | 9,860 | 500 | 9,860 |
| 2025-10-14 | 9,840 | 10,000 | 9,560 | 9,690 | 6,200 | 9,690 |
| 2025-10-10 | 9,990 | 10,040 | 9,780 | 9,930 | 4,600 | 9,930 |
| 2025-10-09 | 10,090 | 10,090 | 9,930 | 9,960 | 1,600 | 9,960 |
| 2025-10-08 | 9,900 | 10,070 | 9,900 | 9,940 | 1,900 | 9,940 |
| 2025-10-07 | 10,200 | 10,200 | 9,920 | 9,920 | 2,000 | 9,920 |
| 2025-10-06 | 9,940 | 10,110 | 9,900 | 10,030 | 4,200 | 10,030 |
| 2025-10-03 | 9,930 | 9,930 | 9,640 | 9,720 | 1,900 | 9,720 |
| 2025-10-02 | 9,790 | 9,920 | 9,760 | 9,780 | 1,800 | 9,780 |
| 2025-10-01 | 10,080 | 10,100 | 9,650 | 9,840 | 7,800 | 9,840 |
| 2025-09-30 | 10,000 | 10,370 | 9,850 | 10,270 | 3,100 | 10,270 |
| 2025-09-29 | 10,130 | 10,160 | 9,710 | 10,000 | 4,000 | 10,000 |
| 2025-09-26 | 10,500 | 10,650 | 10,270 | 10,400 | 2,900 | 10,400 |
| 2025-09-25 | 10,220 | 10,800 | 10,100 | 10,800 | 7,000 | 10,800 |
| 2025-09-24 | 10,680 | 10,770 | 10,200 | 10,220 | 8,200 | 10,220 |
| 2025-09-22 | 11,400 | 11,400 | 10,800 | 10,820 | 8,800 | 10,820 |
| 2025-09-19 | 11,230 | 11,400 | 10,710 | 11,240 | 18,300 | 11,240 |
| 2025-09-18 | 10,090 | 10,940 | 10,000 | 10,930 | 12,400 | 10,930 |
| 2025-09-17 | 10,190 | 10,330 | 9,940 | 9,940 | 3,600 | 9,940 |
| 2025-09-16 | 9,760 | 10,390 | 9,610 | 10,060 | 18,900 | 10,060 |
| 2025-09-12 | 9,110 | 9,450 | 8,870 | 9,160 | 6,000 | 9,160 |
| 2025-09-11 | 9,250 | 9,250 | 8,830 | 9,050 | 2,400 | 9,050 |
| 2025-09-10 | 9,150 | 9,250 | 9,000 | 9,140 | 4,400 | 9,140 |
| 2025-09-09 | 9,360 | 9,360 | 9,110 | 9,210 | 4,000 | 9,210 |
| 2025-09-08 | 9,640 | 9,640 | 9,270 | 9,360 | 6,100 | 9,360 |
| 2025-09-05 | 9,070 | 9,740 | 9,070 | 9,640 | 11,300 | 9,640 |
| 2025-09-04 | 8,470 | 9,250 | 8,470 | 8,980 | 14,400 | 8,980 |
| 2025-09-03 | 7,930 | 8,100 | 7,930 | 8,070 | 1,400 | 8,070 |
| 2025-09-02 | 7,930 | 8,000 | 7,830 | 7,930 | 2,700 | 7,930 |
| 2025-09-01 | 7,960 | 8,150 | 7,780 | 7,930 | 3,500 | 7,930 |
| 2025-08-29 | 7,940 | 8,170 | 7,940 | 8,110 | 1,500 | 8,110 |
| 2025-08-28 | 7,960 | 8,080 | 7,930 | 7,940 | 2,200 | 7,940 |
| 2025-08-27 | 7,840 | 7,980 | 7,820 | 7,950 | 2,500 | 7,950 |
| 2025-08-26 | 7,720 | 7,900 | 7,710 | 7,900 | 1,600 | 7,900 |
| 2025-08-25 | 7,600 | 7,710 | 7,570 | 7,710 | 3,400 | 7,710 |
| 2025-08-22 | 7,630 | 7,680 | 7,550 | 7,570 | 2,000 | 7,570 |
| 2025-08-21 | 7,570 | 7,600 | 7,490 | 7,520 | 4,600 | 7,520 |
| 2025-08-20 | 7,530 | 7,590 | 7,460 | 7,590 | 1,600 | 7,590 |
| 2025-08-19 | 7,480 | 7,530 | 7,320 | 7,530 | 1,900 | 7,530 |
| 2025-08-18 | 7,440 | 7,590 | 7,440 | 7,480 | 1,800 | 7,480 |
| 2025-08-15 | 7,400 | 7,420 | 7,350 | 7,410 | 2,700 | 7,410 |
| 2025-08-14 | 7,410 | 7,490 | 7,240 | 7,410 | 6,400 | 7,410 |
| 2025-08-13 | 6,930 | 7,000 | 6,930 | 6,960 | 1,200 | 6,960 |
| 2025-08-12 | 6,920 | 6,980 | 6,920 | 6,920 | 1,800 | 6,920 |
| 2025-08-08 | 6,940 | 6,990 | 6,920 | 6,980 | 1,000 | 6,980 |
| 2025-08-07 | 6,850 | 6,910 | 6,850 | 6,910 | 600 | 6,910 |
| 2025-08-06 | 6,850 | 6,920 | 6,850 | 6,920 | 2,300 | 6,920 |
| 2025-08-05 | 6,800 | 6,800 | 6,760 | 6,780 | 500 | 6,780 |
| 2025-08-04 | 6,800 | 6,800 | 6,750 | 6,750 | 4,300 | 6,750 |
| 2025-08-01 | - | - | - | 6,740 | - | 6,740 |
| 2025-07-31 | 6,760 | 6,770 | 6,740 | 6,740 | 500 | 6,740 |
| 2025-07-30 | 6,680 | 6,780 | 6,670 | 6,750 | 1,100 | 6,750 |
| 2025-07-29 | 6,630 | 6,680 | 6,570 | 6,680 | 1,900 | 6,680 |
| 2025-07-28 | 6,570 | 6,570 | 6,530 | 6,530 | 400 | 6,530 |
| 2025-07-25 | 6,510 | 6,570 | 6,500 | 6,570 | 2,400 | 6,570 |
| 2025-07-24 | 6,520 | 6,520 | 6,500 | 6,500 | 300 | 6,500 |
| 2025-07-23 | 6,430 | 6,520 | 6,410 | 6,520 | 2,300 | 6,520 |
| 2025-07-22 | 6,430 | 6,490 | 6,300 | 6,390 | 6,600 | 6,390 |
| 2025-07-18 | 6,400 | 6,450 | 6,310 | 6,400 | 8,400 | 6,400 |
| 2025-07-17 | - | - | - | 6,500 | - | 6,500 |
| 2025-07-16 | 6,500 | 6,500 | 6,460 | 6,500 | 1,100 | 6,500 |
| 2025-07-15 | 6,500 | 6,580 | 6,480 | 6,480 | 800 | 6,480 |
| 2025-07-14 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 6,500 |
| 2025-07-11 | 6,450 | 6,530 | 6,400 | 6,500 | 1,400 | 6,500 |
| 2025-07-10 | 6,530 | 6,570 | 6,470 | 6,470 | 1,900 | 6,470 |
| 2025-07-09 | 6,690 | 6,730 | 6,540 | 6,540 | 800 | 6,540 |
| 2025-07-08 | 6,740 | 6,740 | 6,650 | 6,650 | 400 | 6,650 |
| 2025-07-07 | 6,700 | 6,700 | 6,530 | 6,680 | 1,400 | 6,680 |
| 2025-07-04 | 7,030 | 7,030 | 6,800 | 6,800 | 4,900 | 6,800 |
| 2025-07-03 | 7,000 | 7,060 | 6,900 | 6,950 | 16,100 | 6,950 |
| 2025-07-02 | 6,960 | 7,060 | 6,770 | 6,910 | 21,900 | 6,910 |
| 2025-07-01 | 6,940 | 6,970 | 6,930 | 6,930 | 1,000 | 6,930 |
| 2025-06-30 | 6,890 | 6,930 | 6,850 | 6,890 | 1,100 | 6,890 |
| 2025-06-27 | 6,890 | 6,900 | 6,830 | 6,830 | 500 | 6,830 |
| 2025-06-26 | 6,720 | 6,900 | 6,720 | 6,900 | 4,300 | 6,900 |
| 2025-06-25 | 6,710 | 6,710 | 6,650 | 6,710 | 800 | 6,710 |
| 2025-06-24 | 6,540 | 6,700 | 6,540 | 6,700 | 1,900 | 6,700 |
| 2025-06-23 | 6,550 | 6,550 | 6,450 | 6,450 | 500 | 6,450 |
| 2025-06-20 | 6,530 | 6,550 | 6,500 | 6,550 | 700 | 6,550 |
| 2025-06-19 | 6,500 | 6,550 | 6,480 | 6,530 | 1,500 | 6,530 |
| 2025-06-18 | 6,440 | 6,500 | 6,400 | 6,500 | 1,100 | 6,500 |
| 2025-06-17 | 6,350 | 6,450 | 6,350 | 6,450 | 300 | 6,450 |
| 2025-06-16 | 6,400 | 6,400 | 6,310 | 6,400 | 700 | 6,400 |
| 2025-06-13 | 6,420 | 6,420 | 6,400 | 6,400 | 300 | 6,400 |
| 2025-06-12 | - | - | - | 6,400 | - | 6,400 |
| 2025-06-11 | - | - | - | 6,400 | - | 6,400 |
| 2025-06-10 | 6,400 | 6,400 | 6,400 | 6,400 | 300 | 6,400 |
| 2025-06-09 | 6,400 | 6,400 | 6,400 | 6,400 | 200 | 6,400 |
| 2025-06-06 | 6,440 | 6,440 | 6,420 | 6,420 | 600 | 6,420 |
| 2025-06-05 | - | - | - | 6,440 | - | 6,440 |
| 2025-06-04 | - | - | - | 6,440 | - | 6,440 |
| 2025-06-03 | 6,450 | 6,450 | 6,440 | 6,440 | 500 | 6,440 |
| 2025-06-02 | - | - | - | 6,400 | - | 6,400 |
| 2025-05-30 | 6,400 | 6,400 | 6,400 | 6,400 | 300 | 6,400 |
| 2025-05-29 | 6,420 | 6,430 | 6,400 | 6,400 | 800 | 6,400 |
| 2025-05-28 | 6,400 | 6,430 | 6,320 | 6,380 | 1,300 | 6,380 |
| 2025-05-27 | 6,480 | 6,500 | 6,350 | 6,410 | 3,400 | 6,410 |
| 2025-05-26 | 6,250 | 6,290 | 6,250 | 6,290 | 500 | 6,290 |
| 2025-05-23 | 6,250 | 6,250 | 6,250 | 6,250 | 200 | 6,250 |
| 2025-05-22 | 6,250 | 6,250 | 6,250 | 6,250 | 200 | 6,250 |
| 2025-05-21 | 6,210 | 6,250 | 6,210 | 6,250 | 600 | 6,250 |
| 2025-05-20 | 6,220 | 6,230 | 6,170 | 6,190 | 1,400 | 6,190 |
| 2025-05-19 | - | - | - | 6,150 | - | 6,150 |
| 2025-05-16 | 6,280 | 6,340 | 6,150 | 6,150 | 3,400 | 6,150 |
| 2025-05-15 | 6,200 | 6,230 | 6,200 | 6,230 | 200 | 6,230 |
| 2025-05-14 | 6,250 | 6,300 | 6,230 | 6,300 | 500 | 6,300 |
| 2025-05-13 | 6,340 | 6,360 | 6,340 | 6,340 | 400 | 6,340 |
| 2025-05-12 | 6,210 | 6,260 | 6,210 | 6,260 | 1,000 | 6,260 |
| 2025-05-09 | - | - | - | 6,170 | - | 6,170 |
| 2025-05-08 | 6,230 | 6,230 | 6,170 | 6,170 | 1,000 | 6,170 |
| 2025-05-07 | 6,210 | 6,210 | 6,160 | 6,200 | 700 | 6,200 |
| 2025-05-02 | 6,250 | 6,250 | 6,200 | 6,200 | 500 | 6,200 |
| 2025-05-01 | 6,250 | 6,290 | 6,250 | 6,250 | 600 | 6,250 |
| 2025-04-30 | - | - | - | 6,250 | - | 6,250 |
| 2025-04-28 | 6,220 | 6,250 | 6,200 | 6,250 | 500 | 6,250 |
| 2025-04-25 | 6,310 | 6,310 | 6,310 | 6,310 | 100 | 6,310 |
| 2025-04-24 | 6,230 | 6,330 | 6,230 | 6,310 | 500 | 6,310 |
| 2025-04-23 | 6,280 | 6,280 | 6,160 | 6,190 | 1,600 | 6,190 |
| 2025-04-22 | 6,190 | 6,280 | 6,190 | 6,280 | 400 | 6,280 |
| 2025-04-21 | 6,120 | 6,290 | 6,100 | 6,290 | 1,200 | 6,290 |
| 2025-04-18 | 6,120 | 6,120 | 6,120 | 6,120 | 200 | 6,120 |
| 2025-04-17 | 6,030 | 6,030 | 6,030 | 6,030 | 400 | 6,030 |
| 2025-04-16 | 6,050 | 6,050 | 6,020 | 6,030 | 400 | 6,030 |
| 2025-04-15 | 6,050 | 6,050 | 6,050 | 6,050 | 400 | 6,050 |
| 2025-04-14 | 6,040 | 6,050 | 6,040 | 6,050 | 600 | 6,050 |
| 2025-04-11 | 5,980 | 6,090 | 5,930 | 6,040 | 500 | 6,040 |
| 2025-04-10 | 5,990 | 6,080 | 5,960 | 6,080 | 2,000 | 6,080 |
| 2025-04-09 | 5,890 | 5,890 | 5,690 | 5,690 | 7,400 | 5,690 |
| 2025-04-08 | 5,770 | 6,080 | 5,770 | 5,890 | 2,500 | 5,890 |
| 2025-04-07 | 5,780 | 5,850 | 5,580 | 5,700 | 1,600 | 5,700 |
| 2025-04-04 | 6,110 | 6,190 | 5,900 | 6,180 | 8,000 | 6,180 |
| 2025-04-03 | 6,200 | 6,220 | 6,160 | 6,160 | 3,000 | 6,160 |
| 2025-04-02 | - | - | - | 6,270 | - | 6,270 |
| 2025-04-01 | 6,300 | 6,300 | 6,270 | 6,270 | 200 | 6,270 |
| 2025-03-31 | 6,270 | 6,300 | 6,200 | 6,300 | 1,800 | 6,300 |
| 2025-03-28 | 6,380 | 6,380 | 6,350 | 6,350 | 400 | 6,350 |
| 2025-03-27 | 6,530 | 6,530 | 6,480 | 6,480 | 300 | 6,480 |
| 2025-03-26 | 6,470 | 6,530 | 6,460 | 6,530 | 1,500 | 6,530 |
| 2025-03-25 | 6,440 | 6,570 | 6,440 | 6,470 | 800 | 6,470 |
| 2025-03-24 | 6,420 | 6,450 | 6,400 | 6,400 | 5,200 | 6,400 |
| 2025-03-21 | 6,470 | 6,470 | 6,400 | 6,450 | 2,500 | 6,450 |
| 2025-03-19 | 6,460 | 6,470 | 6,440 | 6,470 | 600 | 6,470 |
| 2025-03-18 | 6,380 | 6,440 | 6,380 | 6,440 | 800 | 6,440 |
| 2025-03-17 | 6,530 | 6,530 | 6,400 | 6,430 | 3,800 | 6,430 |
| 2025-03-14 | 6,520 | 6,520 | 6,460 | 6,460 | 700 | 6,460 |
| 2025-03-13 | 6,500 | 6,510 | 6,400 | 6,420 | 3,400 | 6,420 |
| 2025-03-12 | 6,530 | 6,530 | 6,530 | 6,530 | 500 | 6,530 |
| 2025-03-11 | 6,650 | 6,650 | 6,610 | 6,610 | 300 | 6,610 |
| 2025-03-10 | 6,700 | 6,700 | 6,700 | 6,700 | 400 | 6,700 |
| 2025-03-07 | 6,690 | 6,700 | 6,690 | 6,700 | 300 | 6,700 |
| 2025-03-06 | 6,660 | 6,660 | 6,660 | 6,660 | 800 | 6,660 |
| 2025-03-05 | 6,630 | 6,660 | 6,630 | 6,660 | 300 | 6,660 |
| 2025-03-04 | 6,610 | 6,610 | 6,600 | 6,600 | 200 | 6,600 |
| 2025-03-03 | 6,600 | 6,630 | 6,600 | 6,630 | 300 | 6,630 |
| 2025-02-28 | 6,630 | 6,630 | 6,550 | 6,550 | 400 | 6,550 |
| 2025-02-27 | 6,600 | 6,730 | 6,590 | 6,730 | 1,800 | 6,730 |
| 2025-02-26 | 6,540 | 6,690 | 6,540 | 6,670 | 2,400 | 6,670 |
| 2025-02-25 | 6,570 | 6,600 | 6,520 | 6,570 | 900 | 6,570 |
| 2025-02-21 | 6,600 | 6,600 | 6,540 | 6,570 | 600 | 6,570 |
| 2025-02-20 | 6,550 | 6,600 | 6,540 | 6,600 | 600 | 6,600 |
| 2025-02-19 | 6,560 | 6,570 | 6,550 | 6,550 | 300 | 6,550 |
| 2025-02-18 | 6,550 | 6,590 | 6,520 | 6,570 | 1,700 | 6,570 |
| 2025-02-17 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 6,460 |
| 2025-02-14 | 6,620 | 6,620 | 6,460 | 6,460 | 1,300 | 6,460 |
| 2025-02-13 | 6,580 | 6,630 | 6,520 | 6,630 | 1,200 | 6,630 |
| 2025-02-12 | 6,440 | 6,570 | 6,440 | 6,570 | 1,200 | 6,570 |
| 2025-02-10 | 6,400 | 6,410 | 6,360 | 6,400 | 800 | 6,400 |
| 2025-02-07 | 6,360 | 6,380 | 6,360 | 6,380 | 200 | 6,380 |
| 2025-02-06 | 6,330 | 6,380 | 6,300 | 6,350 | 1,300 | 6,350 |
| 2025-02-05 | 6,340 | 6,340 | 6,340 | 6,340 | 200 | 6,340 |
| 2025-02-04 | 6,340 | 6,340 | 6,340 | 6,340 | 300 | 6,340 |
| 2025-02-03 | 6,350 | 6,370 | 6,340 | 6,340 | 1,700 | 6,340 |
| 2025-01-31 | - | - | - | 6,300 | - | 6,300 |
| 2025-01-30 | 6,310 | 6,340 | 6,300 | 6,300 | 500 | 6,300 |
| 2025-01-29 | 6,300 | 6,350 | 6,270 | 6,350 | 1,500 | 6,350 |
| 2025-01-28 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 6,300 |
| 2025-01-27 | 6,310 | 6,310 | 6,310 | 6,310 | 300 | 6,310 |
| 2025-01-24 | 6,270 | 6,320 | 6,270 | 6,310 | 900 | 6,310 |
| 2025-01-23 | 6,300 | 6,350 | 6,250 | 6,250 | 7,600 | 6,250 |
| 2025-01-22 | - | - | - | 6,300 | - | 6,300 |
| 2025-01-21 | 6,350 | 6,350 | 6,300 | 6,300 | 500 | 6,300 |
| 2025-01-20 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 2025-01-17 | - | - | - | 6,350 | - | 6,350 |
| 2025-01-16 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 2025-01-15 | 6,390 | 6,390 | 6,390 | 6,390 | 400 | 6,390 |
| 2025-01-14 | 6,340 | 6,370 | 6,340 | 6,340 | 1,500 | 6,340 |
| 2025-01-10 | 6,340 | 6,340 | 6,340 | 6,340 | 100 | 6,340 |
| 2025-01-09 | - | - | - | 6,380 | - | 6,380 |
| 2025-01-08 | 6,380 | 6,380 | 6,380 | 6,380 | 1,000 | 6,380 |
| 2025-01-07 | 6,370 | 6,380 | 6,370 | 6,380 | 3,200 | 6,380 |
| 2025-01-06 | 6,330 | 6,400 | 6,330 | 6,370 | 1,900 | 6,370 |
分割・併合履歴 ： [2016-09-28]1株→0.1株