6005 三浦工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,051 | 3,082 | 3,048 | 3,048 | 270,300 | 3,048 |
| 2025-12-04 | 3,009 | 3,079 | 3,009 | 3,075 | 316,000 | 3,075 |
| 2025-12-03 | 3,041 | 3,069 | 2,997.5 | 3,007 | 247,900 | 3,007 |
| 2025-12-02 | 3,000 | 3,056 | 2,977.5 | 3,050 | 482,400 | 3,050 |
| 2025-12-01 | 3,079 | 3,105 | 3,025 | 3,025 | 343,500 | 3,025 |
| 2025-11-28 | 3,055 | 3,079 | 3,037 | 3,065 | 234,900 | 3,065 |
| 2025-11-27 | 3,040 | 3,058 | 3,033 | 3,058 | 278,800 | 3,058 |
| 2025-11-26 | 3,050 | 3,070 | 3,023 | 3,033 | 423,400 | 3,033 |
| 2025-11-25 | 3,050 | 3,050 | 3,000 | 3,030 | 227,100 | 3,030 |
| 2025-11-21 | 3,000 | 3,039 | 2,981.5 | 3,006 | 397,300 | 3,006 |
| 2025-11-20 | 3,053 | 3,053 | 3,011 | 3,027 | 299,400 | 3,027 |
| 2025-11-19 | 3,084 | 3,094 | 2,985 | 2,990 | 371,700 | 2,990 |
| 2025-11-18 | 3,078 | 3,118 | 3,064 | 3,072 | 469,600 | 3,072 |
| 2025-11-17 | 3,140 | 3,148 | 3,063 | 3,095 | 402,500 | 3,095 |
| 2025-11-14 | 3,125 | 3,221 | 3,116 | 3,156 | 753,700 | 3,156 |
| 2025-11-13 | 3,220 | 3,226 | 3,163 | 3,178 | 544,100 | 3,178 |
| 2025-11-12 | 3,205 | 3,220 | 3,161 | 3,161 | 790,600 | 3,161 |
| 2025-11-11 | 3,139 | 3,139 | 3,093 | 3,135 | 350,000 | 3,135 |
| 2025-11-10 | 3,070 | 3,120 | 3,047 | 3,120 | 455,000 | 3,120 |
| 2025-11-07 | 3,044 | 3,066 | 3,022 | 3,042 | 348,900 | 3,042 |
| 2025-11-06 | 3,019 | 3,086 | 3,008 | 3,078 | 444,200 | 3,078 |
| 2025-11-05 | 2,990 | 3,009 | 2,918 | 2,995 | 459,700 | 2,995 |
| 2025-11-04 | 2,992 | 3,074 | 2,981.5 | 3,043 | 479,800 | 3,043 |
| 2025-10-31 | 2,999 | 3,012 | 2,978.5 | 2,991.5 | 267,900 | 2,991.50 |
| 2025-10-30 | 2,948 | 2,989 | 2,948 | 2,982 | 296,600 | 2,982 |
| 2025-10-29 | 3,009 | 3,010 | 2,937 | 2,948 | 372,500 | 2,948 |
| 2025-10-28 | 3,127 | 3,130 | 3,005 | 3,005 | 369,100 | 3,005 |
| 2025-10-27 | 3,120 | 3,149 | 3,104 | 3,126 | 328,100 | 3,126 |
| 2025-10-24 | 3,059 | 3,080 | 3,045 | 3,079 | 396,700 | 3,079 |
| 2025-10-23 | 3,058 | 3,079 | 3,040 | 3,067 | 362,200 | 3,067 |
| 2025-10-22 | 3,057 | 3,085 | 3,043 | 3,067 | 447,500 | 3,067 |
| 2025-10-21 | 3,020 | 3,074 | 3,011 | 3,049 | 479,800 | 3,049 |
| 2025-10-20 | 2,955 | 3,023 | 2,955 | 3,023 | 559,900 | 3,023 |
| 2025-10-17 | 2,920 | 2,948.5 | 2,898.5 | 2,920 | 357,200 | 2,920 |
| 2025-10-16 | 2,922 | 2,937 | 2,895.5 | 2,920 | 309,300 | 2,920 |
| 2025-10-15 | 2,808.5 | 2,901.5 | 2,808.5 | 2,895 | 579,300 | 2,895 |
| 2025-10-14 | 2,801 | 2,845.5 | 2,766.5 | 2,795.5 | 454,000 | 2,795.50 |
| 2025-10-10 | 2,913 | 2,939 | 2,838.5 | 2,838.5 | 597,500 | 2,838.50 |
| 2025-10-09 | 2,925.5 | 2,943.5 | 2,905.5 | 2,943.5 | 377,600 | 2,943.50 |
| 2025-10-08 | 2,913.5 | 2,936 | 2,893.5 | 2,924.5 | 539,700 | 2,924.50 |
| 2025-10-07 | 2,925 | 2,940 | 2,902.5 | 2,924.5 | 431,000 | 2,924.50 |
| 2025-10-06 | 2,879.5 | 2,916 | 2,878.5 | 2,890 | 475,700 | 2,890 |
| 2025-10-03 | 2,800 | 2,831.5 | 2,800 | 2,811 | 206,200 | 2,811 |
| 2025-10-02 | 2,828 | 2,847 | 2,795.5 | 2,796 | 246,900 | 2,796 |
| 2025-10-01 | 2,881 | 2,886.5 | 2,795.5 | 2,822.5 | 532,300 | 2,822.50 |
| 2025-09-30 | 2,858 | 2,912 | 2,851.5 | 2,909.5 | 546,500 | 2,909.50 |
| 2025-09-29 | 2,865 | 2,877.5 | 2,833 | 2,834 | 485,100 | 2,834 |
| 2025-09-26 | 2,885 | 2,915.5 | 2,867 | 2,900 | 469,500 | 2,900 |
| 2025-09-25 | 2,929 | 2,929.5 | 2,897 | 2,902 | 420,800 | 2,902 |
| 2025-09-24 | 2,934 | 2,954 | 2,912 | 2,940 | 765,800 | 2,940 |
| 2025-09-22 | 2,940 | 2,978 | 2,933 | 2,933 | 257,800 | 2,933 |
| 2025-09-19 | 3,005 | 3,028 | 2,937 | 2,937 | 1,522,900 | 2,937 |
| 2025-09-18 | 2,980.5 | 3,007 | 2,964 | 3,001 | 251,800 | 3,001 |
| 2025-09-17 | 2,986 | 2,994 | 2,954.5 | 2,970 | 261,700 | 2,970 |
| 2025-09-16 | 2,974.5 | 3,008 | 2,973 | 3,002 | 329,400 | 3,002 |
| 2025-09-12 | 2,948.5 | 2,979 | 2,946.5 | 2,974.5 | 456,600 | 2,974.50 |
| 2025-09-11 | 2,950 | 2,979.5 | 2,945.5 | 2,972 | 333,700 | 2,972 |
| 2025-09-10 | 2,930.5 | 2,951 | 2,917 | 2,941.5 | 246,400 | 2,941.50 |
| 2025-09-09 | 2,990.5 | 2,993 | 2,939.5 | 2,939.5 | 397,800 | 2,939.50 |
| 2025-09-08 | 2,919.5 | 2,966 | 2,900.5 | 2,960 | 551,900 | 2,960 |
| 2025-09-05 | 2,850 | 2,884 | 2,842 | 2,884 | 342,400 | 2,884 |
| 2025-09-04 | 2,846 | 2,854.5 | 2,832.5 | 2,832.5 | 363,600 | 2,832.50 |
| 2025-09-03 | 2,820.5 | 2,847 | 2,810.5 | 2,840.5 | 393,300 | 2,840.50 |
| 2025-09-02 | 2,811 | 2,830 | 2,802 | 2,820.5 | 438,700 | 2,820.50 |
| 2025-09-01 | 2,834.5 | 2,847 | 2,787.5 | 2,806.5 | 499,000 | 2,806.50 |
| 2025-08-29 | 2,836 | 2,876 | 2,831.5 | 2,841 | 361,400 | 2,841 |
| 2025-08-28 | 2,810 | 2,859 | 2,810 | 2,859 | 535,800 | 2,859 |
| 2025-08-27 | 2,820 | 2,827.5 | 2,807 | 2,822.5 | 537,200 | 2,822.50 |
| 2025-08-26 | 2,859 | 2,862.5 | 2,820 | 2,820 | 674,900 | 2,820 |
| 2025-08-25 | 2,850 | 2,872.5 | 2,837 | 2,863 | 543,100 | 2,863 |
| 2025-08-22 | 2,848 | 2,867 | 2,830 | 2,832 | 553,700 | 2,832 |
| 2025-08-21 | 2,854 | 2,866.5 | 2,831 | 2,856.5 | 419,300 | 2,856.50 |
| 2025-08-20 | 2,910.5 | 2,916 | 2,846 | 2,852 | 484,500 | 2,852 |
| 2025-08-19 | 2,894.5 | 2,921.5 | 2,861 | 2,889 | 1,018,600 | 2,889 |
| 2025-08-18 | 2,900 | 2,947 | 2,897 | 2,920.5 | 644,500 | 2,920.50 |
| 2025-08-15 | 2,918.5 | 2,920.5 | 2,891.5 | 2,903.5 | 650,900 | 2,903.50 |
| 2025-08-14 | 2,927 | 2,946 | 2,906 | 2,936 | 548,200 | 2,936 |
| 2025-08-13 | 2,924 | 2,967 | 2,920 | 2,942 | 503,200 | 2,942 |
| 2025-08-12 | 2,958.5 | 2,973 | 2,902.5 | 2,924 | 922,200 | 2,924 |
| 2025-08-08 | 3,015 | 3,039 | 2,953.5 | 2,953.5 | 1,194,900 | 2,953.50 |
| 2025-08-07 | 3,148 | 3,168 | 3,110 | 3,135 | 424,000 | 3,135 |
| 2025-08-06 | 3,070 | 3,123 | 3,070 | 3,106 | 287,500 | 3,106 |
| 2025-08-05 | 3,051 | 3,076 | 3,046 | 3,068 | 361,900 | 3,068 |
| 2025-08-04 | 2,998 | 3,050 | 2,993 | 3,037 | 242,800 | 3,037 |
| 2025-08-01 | 3,049 | 3,098 | 3,036 | 3,097 | 375,000 | 3,097 |
| 2025-07-31 | 3,017 | 3,036 | 3,006 | 3,028 | 255,300 | 3,028 |
| 2025-07-30 | 2,990 | 3,016 | 2,974 | 3,003 | 293,400 | 3,003 |
| 2025-07-29 | 2,971 | 2,988 | 2,936 | 2,988 | 258,500 | 2,988 |
| 2025-07-28 | 2,976 | 2,995 | 2,963.5 | 2,971 | 230,900 | 2,971 |
| 2025-07-25 | 2,949 | 2,977 | 2,926 | 2,970.5 | 356,600 | 2,970.50 |
| 2025-07-24 | 2,995 | 2,997 | 2,944 | 2,949.5 | 501,100 | 2,949.50 |
| 2025-07-23 | 2,862 | 2,943 | 2,847.5 | 2,929 | 686,500 | 2,929 |
| 2025-07-22 | 2,886.5 | 2,923 | 2,826.5 | 2,837.5 | 488,700 | 2,837.50 |
| 2025-07-18 | 2,915.5 | 2,933.5 | 2,900 | 2,914.5 | 208,300 | 2,914.50 |
| 2025-07-17 | 2,890 | 2,937.5 | 2,881 | 2,934.5 | 279,100 | 2,934.50 |
| 2025-07-16 | 2,927 | 2,935 | 2,886.5 | 2,890 | 427,600 | 2,890 |
| 2025-07-15 | 2,962.5 | 2,963.5 | 2,904.5 | 2,917 | 345,900 | 2,917 |
| 2025-07-14 | 2,920 | 2,963.5 | 2,920 | 2,951.5 | 335,700 | 2,951.50 |
| 2025-07-11 | 2,937 | 2,972.5 | 2,926 | 2,947 | 496,300 | 2,947 |
| 2025-07-10 | 2,864.5 | 2,914 | 2,852.5 | 2,893.5 | 513,200 | 2,893.50 |
| 2025-07-09 | 2,812 | 2,869 | 2,812 | 2,864.5 | 297,900 | 2,864.50 |
| 2025-07-08 | 2,796 | 2,825.5 | 2,782 | 2,812 | 370,200 | 2,812 |
| 2025-07-07 | 2,786 | 2,805 | 2,737.5 | 2,801 | 411,000 | 2,801 |
| 2025-07-04 | 2,831 | 2,839 | 2,802 | 2,807.5 | 329,500 | 2,807.50 |
| 2025-07-03 | 2,890 | 2,896 | 2,831 | 2,858 | 345,600 | 2,858 |
| 2025-07-02 | 2,840 | 2,955.5 | 2,823 | 2,888.5 | 641,100 | 2,888.50 |
| 2025-07-01 | 2,876.5 | 2,908.5 | 2,843 | 2,861.5 | 399,000 | 2,861.50 |
| 2025-06-30 | 2,873 | 2,912.5 | 2,845 | 2,903 | 648,100 | 2,903 |
| 2025-06-27 | 2,866 | 2,883 | 2,830 | 2,841 | 301,200 | 2,841 |
| 2025-06-26 | 2,830 | 2,846 | 2,816 | 2,838 | 388,500 | 2,838 |
| 2025-06-25 | 2,800 | 2,831.5 | 2,793.5 | 2,831.5 | 298,400 | 2,831.50 |
| 2025-06-24 | 2,825 | 2,848.5 | 2,813.5 | 2,818 | 240,300 | 2,818 |
| 2025-06-23 | 2,781 | 2,805 | 2,764 | 2,796.5 | 272,600 | 2,796.50 |
| 2025-06-20 | 2,830 | 2,847.5 | 2,800 | 2,801 | 760,700 | 2,801 |
| 2025-06-19 | 2,843.5 | 2,850.5 | 2,827 | 2,830 | 192,600 | 2,830 |
| 2025-06-18 | 2,849.5 | 2,861 | 2,841.5 | 2,849.5 | 213,300 | 2,849.50 |
| 2025-06-17 | 2,856.5 | 2,872.5 | 2,841.5 | 2,869 | 266,500 | 2,869 |
| 2025-06-16 | 2,854.5 | 2,865.5 | 2,803.5 | 2,846.5 | 398,600 | 2,846.50 |
| 2025-06-13 | 2,883 | 2,888 | 2,840 | 2,840 | 365,100 | 2,840 |
| 2025-06-12 | 2,892 | 2,896.5 | 2,856 | 2,873 | 413,200 | 2,873 |
| 2025-06-11 | 2,920 | 2,929 | 2,891 | 2,925.5 | 512,700 | 2,925.50 |
| 2025-06-10 | 2,858 | 2,914 | 2,858 | 2,899 | 342,200 | 2,899 |
| 2025-06-09 | 2,826.5 | 2,872.5 | 2,826 | 2,844 | 293,400 | 2,844 |
| 2025-06-06 | 2,850.5 | 2,863.5 | 2,821.5 | 2,825.5 | 363,300 | 2,825.50 |
| 2025-06-05 | 2,859.5 | 2,879 | 2,830 | 2,861 | 568,400 | 2,861 |
| 2025-06-04 | 2,894.5 | 2,918.5 | 2,871.5 | 2,888.5 | 415,900 | 2,888.50 |
| 2025-06-03 | 2,962 | 2,971.5 | 2,891 | 2,893.5 | 765,000 | 2,893.50 |
| 2025-06-02 | 3,010 | 3,019 | 2,960 | 2,977 | 538,100 | 2,977 |
| 2025-05-30 | 2,986.5 | 3,078 | 2,966.5 | 3,042 | 831,700 | 3,042 |
| 2025-05-29 | 2,978 | 2,993.5 | 2,936.5 | 2,936.5 | 857,100 | 2,936.50 |
| 2025-05-28 | 3,110 | 3,110 | 2,976.5 | 2,976.5 | 1,034,200 | 2,976.50 |
| 2025-05-27 | 3,130 | 3,149 | 3,055 | 3,070 | 308,500 | 3,070 |
| 2025-05-26 | 3,123 | 3,131 | 3,097 | 3,131 | 191,400 | 3,131 |
| 2025-05-23 | 3,067 | 3,122 | 3,061 | 3,091 | 278,600 | 3,091 |
| 2025-05-22 | 3,037 | 3,070 | 3,031 | 3,067 | 179,500 | 3,067 |
| 2025-05-21 | 3,070 | 3,078 | 3,034 | 3,063 | 223,300 | 3,063 |
| 2025-05-20 | 3,031 | 3,071 | 3,023 | 3,064 | 312,300 | 3,064 |
| 2025-05-19 | 3,051 | 3,086 | 3,016 | 3,033 | 301,100 | 3,033 |
| 2025-05-16 | 3,131 | 3,149 | 3,080 | 3,100 | 355,100 | 3,100 |
| 2025-05-15 | 3,105 | 3,225 | 3,076 | 3,096 | 485,700 | 3,096 |
| 2025-05-14 | 3,182 | 3,191 | 3,092 | 3,125 | 232,900 | 3,125 |
| 2025-05-13 | 3,210 | 3,233 | 3,168 | 3,190 | 294,900 | 3,190 |
| 2025-05-12 | 3,150 | 3,180 | 3,137 | 3,155 | 197,700 | 3,155 |
| 2025-05-09 | 3,130 | 3,160 | 3,128 | 3,143 | 310,900 | 3,143 |
| 2025-05-08 | 3,072 | 3,124 | 3,063 | 3,106 | 294,300 | 3,106 |
| 2025-05-07 | 3,101 | 3,118 | 3,066 | 3,076 | 422,600 | 3,076 |
| 2025-05-02 | 3,092 | 3,120 | 3,076 | 3,084 | 212,000 | 3,084 |
| 2025-05-01 | 3,064 | 3,119 | 3,059 | 3,092 | 369,500 | 3,092 |
| 2025-04-30 | 3,040 | 3,064 | 3,014 | 3,045 | 363,800 | 3,045 |
| 2025-04-28 | 3,064 | 3,076 | 3,032 | 3,032 | 348,100 | 3,032 |
| 2025-04-25 | 3,025 | 3,053 | 2,997 | 3,021 | 307,300 | 3,021 |
| 2025-04-24 | 2,991.5 | 3,030 | 2,974.5 | 2,989 | 368,300 | 2,989 |
| 2025-04-23 | 3,020 | 3,020 | 2,953 | 2,954 | 381,000 | 2,954 |
| 2025-04-22 | 2,948 | 2,956.5 | 2,914 | 2,919.5 | 343,900 | 2,919.50 |
| 2025-04-21 | 2,906.5 | 2,979 | 2,906.5 | 2,909.5 | 447,800 | 2,909.50 |
| 2025-04-18 | 2,907.5 | 2,960 | 2,879 | 2,944.5 | 359,500 | 2,944.50 |
| 2025-04-17 | 2,749.5 | 2,911 | 2,735.5 | 2,893.5 | 475,400 | 2,893.50 |
| 2025-04-16 | 2,703.5 | 2,726.5 | 2,680.5 | 2,725.5 | 280,600 | 2,725.50 |
| 2025-04-15 | 2,715.5 | 2,732 | 2,699 | 2,703.5 | 223,700 | 2,703.50 |
| 2025-04-14 | 2,715.5 | 2,739.5 | 2,710 | 2,714 | 264,200 | 2,714 |
| 2025-04-11 | 2,649 | 2,709 | 2,597 | 2,697 | 558,000 | 2,697 |
| 2025-04-10 | 2,780.5 | 2,786.5 | 2,739.5 | 2,771.5 | 496,100 | 2,771.50 |
| 2025-04-09 | 2,604.5 | 2,621 | 2,544.5 | 2,593.5 | 591,600 | 2,593.50 |
| 2025-04-08 | 2,672 | 2,699 | 2,621.5 | 2,654.5 | 475,300 | 2,654.50 |
| 2025-04-07 | 2,507.5 | 2,602 | 2,451 | 2,555.5 | 593,200 | 2,555.50 |
| 2025-04-04 | 2,853.5 | 2,881.5 | 2,748 | 2,781.5 | 592,000 | 2,781.50 |
| 2025-04-03 | 2,874 | 2,905 | 2,859 | 2,885.5 | 683,600 | 2,885.50 |
| 2025-04-02 | 2,931.5 | 2,963.5 | 2,923.5 | 2,924 | 301,400 | 2,924 |
| 2025-04-01 | 2,958 | 2,977.5 | 2,922.5 | 2,929 | 310,000 | 2,929 |
| 2025-03-31 | 3,011 | 3,020 | 2,942 | 2,956.5 | 512,100 | 2,956.50 |
| 2025-03-28 | 3,009 | 3,066 | 3,002 | 3,055 | 473,200 | 3,055 |
| 2025-03-27 | 3,000 | 3,064 | 3,000 | 3,064 | 326,300 | 3,064 |
| 2025-03-26 | 3,052 | 3,066 | 3,030 | 3,053 | 470,400 | 3,053 |
| 2025-03-25 | 3,030 | 3,040 | 2,996 | 3,037 | 356,000 | 3,037 |
| 2025-03-24 | 3,071 | 3,084 | 3,017 | 3,029 | 305,400 | 3,029 |
| 2025-03-21 | 3,077 | 3,116 | 3,069 | 3,094 | 562,000 | 3,094 |
| 2025-03-19 | 3,086 | 3,097 | 3,053 | 3,059 | 364,300 | 3,059 |
| 2025-03-18 | 3,055 | 3,094 | 3,051 | 3,066 | 491,100 | 3,066 |
| 2025-03-17 | 3,088 | 3,120 | 3,043 | 3,043 | 343,000 | 3,043 |
| 2025-03-14 | 3,056 | 3,085 | 3,042 | 3,061 | 362,500 | 3,061 |
| 2025-03-13 | 3,065 | 3,144 | 3,055 | 3,096 | 535,300 | 3,096 |
| 2025-03-12 | 2,962.5 | 3,074 | 2,962.5 | 3,029 | 643,000 | 3,029 |
| 2025-03-11 | 2,941 | 2,965 | 2,873 | 2,933.5 | 1,156,000 | 2,933.50 |
| 2025-03-10 | 3,118 | 3,125 | 3,020 | 3,055 | 539,600 | 3,055 |
| 2025-03-07 | 3,153 | 3,176 | 3,137 | 3,148 | 463,300 | 3,148 |
| 2025-03-06 | 3,200 | 3,219 | 3,177 | 3,206 | 381,500 | 3,206 |
| 2025-03-05 | 3,173 | 3,215 | 3,152 | 3,185 | 351,100 | 3,185 |
| 2025-03-04 | 3,186 | 3,201 | 3,126 | 3,173 | 360,600 | 3,173 |
| 2025-03-03 | 3,189 | 3,220 | 3,172 | 3,193 | 320,600 | 3,193 |
| 2025-02-28 | 3,190 | 3,237 | 3,127 | 3,166 | 705,900 | 3,166 |
| 2025-02-27 | 3,206 | 3,230 | 3,130 | 3,207 | 531,800 | 3,207 |
| 2025-02-26 | 3,181 | 3,294 | 3,118 | 3,136 | 816,500 | 3,136 |
| 2025-02-25 | 3,180 | 3,218 | 3,162 | 3,195 | 527,800 | 3,195 |
| 2025-02-21 | 3,262 | 3,277 | 3,247 | 3,248 | 400,800 | 3,248 |
| 2025-02-20 | 3,230 | 3,257 | 3,219 | 3,220 | 356,500 | 3,220 |
| 2025-02-19 | 3,184 | 3,275 | 3,183 | 3,270 | 509,400 | 3,270 |
| 2025-02-18 | 3,137 | 3,173 | 3,118 | 3,141 | 775,400 | 3,141 |
| 2025-02-17 | 3,199 | 3,229 | 3,166 | 3,193 | 1,068,300 | 3,193 |
| 2025-02-14 | 3,485 | 3,489 | 3,339 | 3,339 | 959,200 | 3,339 |
| 2025-02-13 | 3,630 | 3,642 | 3,598 | 3,607 | 374,300 | 3,607 |
| 2025-02-12 | 3,535 | 3,620 | 3,524 | 3,598 | 319,000 | 3,598 |
| 2025-02-10 | 3,525 | 3,564 | 3,504 | 3,555 | 241,200 | 3,555 |
| 2025-02-07 | 3,583 | 3,587 | 3,524 | 3,530 | 176,400 | 3,530 |
| 2025-02-06 | 3,599 | 3,625 | 3,544 | 3,574 | 364,300 | 3,574 |
| 2025-02-05 | 3,636 | 3,650 | 3,568 | 3,597 | 289,400 | 3,597 |
| 2025-02-04 | 3,742 | 3,742 | 3,607 | 3,638 | 345,100 | 3,638 |
| 2025-02-03 | 3,708 | 3,725 | 3,653 | 3,684 | 307,600 | 3,684 |
| 2025-01-31 | 3,723 | 3,772 | 3,698 | 3,760 | 270,200 | 3,760 |
| 2025-01-30 | 3,750 | 3,752 | 3,689 | 3,723 | 227,400 | 3,723 |
| 2025-01-29 | 3,778 | 3,798 | 3,755 | 3,772 | 269,200 | 3,772 |
| 2025-01-28 | 3,750 | 3,778 | 3,719 | 3,737 | 249,500 | 3,737 |
| 2025-01-27 | 3,826 | 3,826 | 3,764 | 3,797 | 232,900 | 3,797 |
| 2025-01-24 | 3,863 | 3,895 | 3,822 | 3,834 | 209,700 | 3,834 |
| 2025-01-23 | 3,826 | 3,870 | 3,818 | 3,824 | 154,900 | 3,824 |
| 2025-01-22 | 3,867 | 3,898 | 3,806 | 3,829 | 230,000 | 3,829 |
| 2025-01-21 | 3,843 | 3,850 | 3,775 | 3,848 | 188,500 | 3,848 |
| 2025-01-20 | 3,797 | 3,812 | 3,775 | 3,775 | 210,100 | 3,775 |
| 2025-01-17 | 3,772 | 3,782 | 3,700 | 3,760 | 377,700 | 3,760 |
| 2025-01-16 | 3,818 | 3,838 | 3,790 | 3,804 | 246,800 | 3,804 |
| 2025-01-15 | 3,873 | 3,881 | 3,773 | 3,787 | 239,900 | 3,787 |
| 2025-01-14 | 3,873 | 3,899 | 3,827 | 3,856 | 274,500 | 3,856 |
| 2025-01-10 | 3,822 | 3,875 | 3,822 | 3,873 | 314,300 | 3,873 |
| 2025-01-09 | 3,914 | 3,923 | 3,861 | 3,892 | 254,100 | 3,892 |
| 2025-01-08 | 3,919 | 3,955 | 3,910 | 3,942 | 235,900 | 3,942 |
| 2025-01-07 | 3,896 | 3,958 | 3,884 | 3,921 | 293,400 | 3,921 |
| 2025-01-06 | 3,990 | 3,998 | 3,895 | 3,915 | 315,700 | 3,915 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株