6104 芝浦機械(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 | 4,395 | 4,415 | 4,325 | 4,415 | 63,100 | 4,415 |
| 2025-12-11 | 4,400 | 4,400 | 4,285 | 4,340 | 36,600 | 4,340 |
| 2025-12-10 | 4,355 | 4,420 | 4,350 | 4,365 | 86,000 | 4,365 |
| 2025-12-09 | 4,380 | 4,425 | 4,285 | 4,285 | 67,600 | 4,285 |
| 2025-12-08 | 4,310 | 4,380 | 4,295 | 4,375 | 48,000 | 4,375 |
| 2025-12-05 | 4,240 | 4,310 | 4,235 | 4,300 | 38,500 | 4,300 |
| 2025-12-04 | 4,200 | 4,295 | 4,195 | 4,295 | 39,700 | 4,295 |
| 2025-12-03 | 4,305 | 4,320 | 4,200 | 4,200 | 76,900 | 4,200 |
| 2025-12-02 | 4,290 | 4,325 | 4,255 | 4,315 | 54,400 | 4,315 |
| 2025-12-01 | 4,315 | 4,320 | 4,230 | 4,250 | 46,000 | 4,250 |
| 2025-11-28 | 4,295 | 4,355 | 4,295 | 4,335 | 44,100 | 4,335 |
| 2025-11-27 | 4,255 | 4,320 | 4,245 | 4,295 | 56,600 | 4,295 |
| 2025-11-26 | 4,250 | 4,255 | 4,210 | 4,240 | 69,900 | 4,240 |
| 2025-11-25 | 4,270 | 4,270 | 4,115 | 4,190 | 92,300 | 4,190 |
| 2025-11-21 | 4,165 | 4,285 | 4,150 | 4,215 | 116,600 | 4,215 |
| 2025-11-20 | 4,360 | 4,375 | 4,145 | 4,235 | 168,900 | 4,235 |
| 2025-11-19 | 4,175 | 4,275 | 4,085 | 4,220 | 205,500 | 4,220 |
| 2025-11-18 | 4,155 | 4,210 | 4,155 | 4,190 | 58,700 | 4,190 |
| 2025-11-17 | 4,155 | 4,240 | 4,155 | 4,205 | 68,100 | 4,205 |
| 2025-11-14 | 4,125 | 4,180 | 4,100 | 4,155 | 38,400 | 4,155 |
| 2025-11-13 | 4,145 | 4,210 | 4,085 | 4,195 | 87,400 | 4,195 |
| 2025-11-12 | 4,035 | 4,145 | 4,020 | 4,080 | 102,500 | 4,080 |
| 2025-11-11 | 4,305 | 4,340 | 4,175 | 4,175 | 83,700 | 4,175 |
| 2025-11-10 | 4,335 | 4,390 | 4,285 | 4,315 | 81,700 | 4,315 |
| 2025-11-07 | 4,345 | 4,355 | 4,300 | 4,315 | 45,900 | 4,315 |
| 2025-11-06 | 4,285 | 4,355 | 4,285 | 4,330 | 48,000 | 4,330 |
| 2025-11-05 | 4,330 | 4,350 | 4,170 | 4,285 | 56,200 | 4,285 |
| 2025-11-04 | 4,310 | 4,415 | 4,275 | 4,330 | 57,500 | 4,330 |
| 2025-10-31 | 4,275 | 4,305 | 4,225 | 4,290 | 85,100 | 4,290 |
| 2025-10-30 | 4,165 | 4,260 | 4,165 | 4,260 | 162,600 | 4,260 |
| 2025-10-29 | 4,320 | 4,325 | 4,180 | 4,180 | 75,800 | 4,180 |
| 2025-10-28 | 4,420 | 4,435 | 4,280 | 4,300 | 84,800 | 4,300 |
| 2025-10-27 | 4,420 | 4,470 | 4,395 | 4,455 | 99,000 | 4,455 |
| 2025-10-24 | 4,310 | 4,415 | 4,310 | 4,380 | 70,500 | 4,380 |
| 2025-10-23 | 4,295 | 4,365 | 4,285 | 4,330 | 53,700 | 4,330 |
| 2025-10-22 | 4,395 | 4,400 | 4,340 | 4,365 | 74,300 | 4,365 |
| 2025-10-21 | 4,400 | 4,420 | 4,335 | 4,355 | 73,700 | 4,355 |
| 2025-10-20 | 4,250 | 4,430 | 4,240 | 4,395 | 166,300 | 4,395 |
| 2025-10-17 | 4,135 | 4,200 | 4,125 | 4,195 | 47,900 | 4,195 |
| 2025-10-16 | 4,145 | 4,165 | 4,070 | 4,125 | 90,600 | 4,125 |
| 2025-10-15 | 4,050 | 4,160 | 4,015 | 4,155 | 83,000 | 4,155 |
| 2025-10-14 | 4,135 | 4,200 | 4,055 | 4,060 | 89,400 | 4,060 |
| 2025-10-10 | 4,250 | 4,260 | 4,200 | 4,200 | 58,600 | 4,200 |
| 2025-10-09 | 4,250 | 4,310 | 4,245 | 4,295 | 63,800 | 4,295 |
| 2025-10-08 | 4,215 | 4,260 | 4,190 | 4,235 | 44,400 | 4,235 |
| 2025-10-07 | 4,255 | 4,295 | 4,205 | 4,215 | 62,300 | 4,215 |
| 2025-10-06 | 4,355 | 4,355 | 4,240 | 4,255 | 64,100 | 4,255 |
| 2025-10-03 | 4,205 | 4,250 | 4,185 | 4,215 | 51,500 | 4,215 |
| 2025-10-02 | 4,190 | 4,245 | 4,135 | 4,215 | 113,700 | 4,215 |
| 2025-10-01 | 4,210 | 4,230 | 4,140 | 4,170 | 126,600 | 4,170 |
| 2025-09-30 | 4,205 | 4,240 | 4,200 | 4,210 | 40,900 | 4,210 |
| 2025-09-29 | 4,250 | 4,250 | 4,180 | 4,205 | 45,500 | 4,205 |
| 2025-09-26 | 4,255 | 4,300 | 4,245 | 4,280 | 78,500 | 4,280 |
| 2025-09-25 | 4,250 | 4,275 | 4,240 | 4,255 | 57,200 | 4,255 |
| 2025-09-24 | 4,320 | 4,325 | 4,260 | 4,270 | 82,500 | 4,270 |
| 2025-09-22 | 4,330 | 4,380 | 4,330 | 4,330 | 54,100 | 4,330 |
| 2025-09-19 | 4,400 | 4,400 | 4,285 | 4,325 | 282,200 | 4,325 |
| 2025-09-18 | 4,275 | 4,365 | 4,245 | 4,365 | 94,900 | 4,365 |
| 2025-09-17 | 4,370 | 4,370 | 4,245 | 4,275 | 98,700 | 4,275 |
| 2025-09-16 | 4,275 | 4,475 | 4,275 | 4,410 | 225,100 | 4,410 |
| 2025-09-12 | 4,320 | 4,320 | 4,245 | 4,255 | 93,100 | 4,255 |
| 2025-09-11 | 4,300 | 4,330 | 4,260 | 4,300 | 77,800 | 4,300 |
| 2025-09-10 | 4,290 | 4,310 | 4,240 | 4,280 | 80,100 | 4,280 |
| 2025-09-09 | 4,245 | 4,325 | 4,210 | 4,290 | 98,400 | 4,290 |
| 2025-09-08 | 4,240 | 4,245 | 4,195 | 4,220 | 87,200 | 4,220 |
| 2025-09-05 | 4,250 | 4,250 | 4,190 | 4,210 | 66,000 | 4,210 |
| 2025-09-04 | 4,270 | 4,285 | 4,225 | 4,225 | 54,200 | 4,225 |
| 2025-09-03 | 4,225 | 4,295 | 4,225 | 4,255 | 86,300 | 4,255 |
| 2025-09-02 | 4,265 | 4,305 | 4,195 | 4,215 | 59,600 | 4,215 |
| 2025-09-01 | 4,160 | 4,260 | 4,155 | 4,245 | 86,900 | 4,245 |
| 2025-08-29 | 4,205 | 4,245 | 4,175 | 4,175 | 79,000 | 4,175 |
| 2025-08-28 | 4,305 | 4,345 | 4,220 | 4,255 | 132,800 | 4,255 |
| 2025-08-27 | 4,375 | 4,385 | 4,290 | 4,340 | 134,700 | 4,340 |
| 2025-08-26 | 4,275 | 4,385 | 4,270 | 4,380 | 257,800 | 4,380 |
| 2025-08-25 | 4,250 | 4,440 | 4,225 | 4,310 | 564,100 | 4,310 |
| 2025-08-22 | 3,915 | 3,920 | 3,880 | 3,900 | 51,200 | 3,900 |
| 2025-08-21 | 3,890 | 3,925 | 3,880 | 3,925 | 54,500 | 3,925 |
| 2025-08-20 | 3,995 | 4,005 | 3,925 | 3,930 | 90,900 | 3,930 |
| 2025-08-19 | 3,910 | 4,030 | 3,865 | 4,010 | 178,600 | 4,010 |
| 2025-08-18 | 3,915 | 3,940 | 3,900 | 3,910 | 76,600 | 3,910 |
| 2025-08-15 | 3,895 | 3,920 | 3,890 | 3,895 | 113,000 | 3,895 |
| 2025-08-14 | 3,970 | 3,970 | 3,875 | 3,890 | 92,300 | 3,890 |
| 2025-08-13 | 3,910 | 3,995 | 3,910 | 3,990 | 176,500 | 3,990 |
| 2025-08-12 | 3,945 | 3,945 | 3,890 | 3,905 | 108,200 | 3,905 |
| 2025-08-08 | 3,910 | 3,930 | 3,890 | 3,930 | 112,500 | 3,930 |
| 2025-08-07 | 3,885 | 3,920 | 3,885 | 3,900 | 89,700 | 3,900 |
| 2025-08-06 | 3,845 | 3,930 | 3,835 | 3,885 | 106,100 | 3,885 |
| 2025-08-05 | 3,900 | 3,900 | 3,845 | 3,845 | 103,300 | 3,845 |
| 2025-08-04 | 3,875 | 3,920 | 3,860 | 3,900 | 97,400 | 3,900 |
| 2025-08-01 | 3,835 | 3,975 | 3,780 | 3,945 | 297,400 | 3,945 |
| 2025-07-31 | 3,855 | 3,910 | 3,835 | 3,895 | 617,700 | 3,895 |
| 2025-07-30 | 3,800 | 3,825 | 3,785 | 3,810 | 118,000 | 3,810 |
| 2025-07-29 | 3,720 | 3,775 | 3,700 | 3,760 | 100,400 | 3,760 |
| 2025-07-28 | 3,665 | 3,740 | 3,660 | 3,730 | 139,800 | 3,730 |
| 2025-07-25 | 3,690 | 3,715 | 3,650 | 3,655 | 94,100 | 3,655 |
| 2025-07-24 | 3,660 | 3,700 | 3,650 | 3,700 | 94,500 | 3,700 |
| 2025-07-23 | 3,540 | 3,635 | 3,525 | 3,620 | 172,000 | 3,620 |
| 2025-07-22 | 3,500 | 3,520 | 3,475 | 3,495 | 77,100 | 3,495 |
| 2025-07-18 | 3,475 | 3,480 | 3,450 | 3,455 | 50,100 | 3,455 |
| 2025-07-17 | 3,450 | 3,475 | 3,435 | 3,460 | 57,400 | 3,460 |
| 2025-07-16 | 3,460 | 3,480 | 3,445 | 3,465 | 34,200 | 3,465 |
| 2025-07-15 | 3,450 | 3,495 | 3,430 | 3,460 | 101,700 | 3,460 |
| 2025-07-14 | 3,430 | 3,435 | 3,380 | 3,420 | 166,800 | 3,420 |
| 2025-07-11 | 3,435 | 3,435 | 3,385 | 3,435 | 99,200 | 3,435 |
| 2025-07-10 | 3,425 | 3,430 | 3,385 | 3,420 | 93,700 | 3,420 |
| 2025-07-09 | 3,400 | 3,425 | 3,380 | 3,405 | 94,600 | 3,405 |
| 2025-07-08 | 3,320 | 3,370 | 3,305 | 3,370 | 87,800 | 3,370 |
| 2025-07-07 | 3,460 | 3,475 | 3,340 | 3,360 | 90,000 | 3,360 |
| 2025-07-04 | 3,480 | 3,485 | 3,410 | 3,445 | 90,800 | 3,445 |
| 2025-07-03 | 3,410 | 3,465 | 3,380 | 3,445 | 137,700 | 3,445 |
| 2025-07-02 | 3,355 | 3,420 | 3,335 | 3,395 | 120,900 | 3,395 |
| 2025-07-01 | 3,235 | 3,505 | 3,195 | 3,370 | 626,600 | 3,370 |
| 2025-06-30 | 3,180 | 3,210 | 3,175 | 3,180 | 103,700 | 3,180 |
| 2025-06-27 | 3,180 | 3,190 | 3,160 | 3,180 | 106,100 | 3,180 |
| 2025-06-26 | 3,150 | 3,180 | 3,145 | 3,180 | 91,100 | 3,180 |
| 2025-06-25 | 3,110 | 3,170 | 3,090 | 3,150 | 103,500 | 3,150 |
| 2025-06-24 | 3,140 | 3,150 | 3,100 | 3,115 | 85,200 | 3,115 |
| 2025-06-23 | 3,150 | 3,170 | 3,125 | 3,130 | 78,900 | 3,130 |
| 2025-06-20 | 3,150 | 3,190 | 3,145 | 3,155 | 233,000 | 3,155 |
| 2025-06-19 | 3,185 | 3,195 | 3,140 | 3,150 | 59,500 | 3,150 |
| 2025-06-18 | 3,150 | 3,205 | 3,150 | 3,185 | 64,000 | 3,185 |
| 2025-06-17 | 3,160 | 3,180 | 3,145 | 3,175 | 74,300 | 3,175 |
| 2025-06-16 | 3,190 | 3,210 | 3,150 | 3,150 | 75,200 | 3,150 |
| 2025-06-13 | 3,190 | 3,200 | 3,165 | 3,180 | 73,100 | 3,180 |
| 2025-06-12 | 3,235 | 3,235 | 3,190 | 3,215 | 81,200 | 3,215 |
| 2025-06-11 | 3,225 | 3,280 | 3,215 | 3,240 | 227,600 | 3,240 |
| 2025-06-10 | 3,190 | 3,265 | 3,190 | 3,225 | 184,400 | 3,225 |
| 2025-06-09 | 3,190 | 3,190 | 3,145 | 3,165 | 69,700 | 3,165 |
| 2025-06-06 | 3,175 | 3,200 | 3,165 | 3,170 | 80,200 | 3,170 |
| 2025-06-05 | 3,215 | 3,220 | 3,175 | 3,185 | 96,000 | 3,185 |
| 2025-06-04 | 3,250 | 3,290 | 3,230 | 3,245 | 141,000 | 3,245 |
| 2025-06-03 | 3,280 | 3,360 | 3,250 | 3,250 | 129,400 | 3,250 |
| 2025-06-02 | 3,360 | 3,380 | 3,290 | 3,300 | 116,100 | 3,300 |
| 2025-05-30 | 3,250 | 3,385 | 3,240 | 3,355 | 214,300 | 3,355 |
| 2025-05-29 | 3,240 | 3,295 | 3,240 | 3,265 | 78,300 | 3,265 |
| 2025-05-28 | 3,230 | 3,260 | 3,225 | 3,230 | 69,700 | 3,230 |
| 2025-05-27 | 3,185 | 3,220 | 3,170 | 3,200 | 58,900 | 3,200 |
| 2025-05-26 | 3,190 | 3,220 | 3,180 | 3,195 | 93,500 | 3,195 |
| 2025-05-23 | 3,190 | 3,195 | 3,150 | 3,170 | 143,200 | 3,170 |
| 2025-05-22 | 3,150 | 3,195 | 3,120 | 3,180 | 165,500 | 3,180 |
| 2025-05-21 | 3,235 | 3,250 | 3,195 | 3,195 | 91,800 | 3,195 |
| 2025-05-20 | 3,250 | 3,255 | 3,200 | 3,205 | 60,300 | 3,205 |
| 2025-05-19 | 3,215 | 3,260 | 3,195 | 3,235 | 86,400 | 3,235 |
| 2025-05-16 | 3,300 | 3,315 | 3,225 | 3,245 | 132,000 | 3,245 |
| 2025-05-15 | 3,345 | 3,345 | 3,275 | 3,310 | 77,500 | 3,310 |
| 2025-05-14 | 3,355 | 3,365 | 3,305 | 3,345 | 119,500 | 3,345 |
| 2025-05-13 | 3,570 | 3,625 | 3,365 | 3,370 | 363,800 | 3,370 |
| 2025-05-12 | 3,640 | 3,715 | 3,605 | 3,685 | 116,800 | 3,685 |
| 2025-05-09 | 3,565 | 3,640 | 3,550 | 3,635 | 74,500 | 3,635 |
| 2025-05-08 | 3,575 | 3,585 | 3,530 | 3,540 | 46,900 | 3,540 |
| 2025-05-07 | 3,615 | 3,630 | 3,565 | 3,565 | 97,300 | 3,565 |
| 2025-05-02 | 3,605 | 3,645 | 3,570 | 3,610 | 89,800 | 3,610 |
| 2025-05-01 | 3,575 | 3,595 | 3,540 | 3,565 | 48,100 | 3,565 |
| 2025-04-30 | 3,645 | 3,645 | 3,565 | 3,595 | 65,100 | 3,595 |
| 2025-04-28 | 3,595 | 3,640 | 3,595 | 3,630 | 100,900 | 3,630 |
| 2025-04-25 | 3,490 | 3,585 | 3,480 | 3,550 | 76,000 | 3,550 |
| 2025-04-24 | 3,475 | 3,535 | 3,475 | 3,475 | 58,100 | 3,475 |
| 2025-04-23 | 3,450 | 3,475 | 3,440 | 3,450 | 70,300 | 3,450 |
| 2025-04-22 | 3,400 | 3,430 | 3,370 | 3,395 | 43,800 | 3,395 |
| 2025-04-21 | 3,455 | 3,460 | 3,395 | 3,400 | 35,900 | 3,400 |
| 2025-04-18 | 3,420 | 3,490 | 3,420 | 3,480 | 33,800 | 3,480 |
| 2025-04-17 | 3,375 | 3,415 | 3,375 | 3,405 | 42,400 | 3,405 |
| 2025-04-16 | 3,415 | 3,435 | 3,370 | 3,395 | 44,100 | 3,395 |
| 2025-04-15 | 3,420 | 3,435 | 3,385 | 3,410 | 45,900 | 3,410 |
| 2025-04-14 | 3,360 | 3,430 | 3,360 | 3,380 | 57,100 | 3,380 |
| 2025-04-11 | 3,205 | 3,370 | 3,145 | 3,345 | 119,400 | 3,345 |
| 2025-04-10 | 3,505 | 3,505 | 3,370 | 3,415 | 157,700 | 3,415 |
| 2025-04-09 | 3,205 | 3,230 | 3,105 | 3,155 | 146,800 | 3,155 |
| 2025-04-08 | 3,235 | 3,320 | 3,215 | 3,255 | 186,600 | 3,255 |
| 2025-04-07 | 2,990 | 3,065 | 2,944 | 3,025 | 202,300 | 3,025 |
| 2025-04-04 | 3,350 | 3,365 | 3,210 | 3,270 | 149,700 | 3,270 |
| 2025-04-03 | 3,400 | 3,445 | 3,385 | 3,445 | 116,600 | 3,445 |
| 2025-04-02 | 3,595 | 3,615 | 3,535 | 3,540 | 71,200 | 3,540 |
| 2025-04-01 | 3,605 | 3,625 | 3,585 | 3,585 | 77,000 | 3,585 |
| 2025-03-31 | 3,685 | 3,705 | 3,580 | 3,585 | 131,800 | 3,585 |
| 2025-03-28 | 3,800 | 3,830 | 3,780 | 3,785 | 60,000 | 3,785 |
| 2025-03-27 | 3,840 | 3,885 | 3,835 | 3,885 | 78,500 | 3,885 |
| 2025-03-26 | 3,850 | 3,865 | 3,815 | 3,855 | 67,500 | 3,855 |
| 2025-03-25 | 3,835 | 3,865 | 3,825 | 3,835 | 48,800 | 3,835 |
| 2025-03-24 | 3,880 | 3,900 | 3,820 | 3,835 | 60,500 | 3,835 |
| 2025-03-21 | 3,850 | 3,920 | 3,830 | 3,900 | 192,900 | 3,900 |
| 2025-03-19 | 3,930 | 3,985 | 3,920 | 3,920 | 77,100 | 3,920 |
| 2025-03-18 | 3,960 | 4,000 | 3,940 | 3,980 | 180,500 | 3,980 |
| 2025-03-17 | 3,855 | 3,960 | 3,855 | 3,910 | 160,500 | 3,910 |
| 2025-03-14 | 3,800 | 3,840 | 3,780 | 3,815 | 182,700 | 3,815 |
| 2025-03-13 | 3,755 | 3,855 | 3,750 | 3,775 | 140,500 | 3,775 |
| 2025-03-12 | 3,755 | 3,760 | 3,685 | 3,695 | 188,800 | 3,695 |
| 2025-03-11 | 3,755 | 3,820 | 3,730 | 3,805 | 134,200 | 3,805 |
| 2025-03-10 | 3,830 | 3,850 | 3,790 | 3,810 | 98,000 | 3,810 |
| 2025-03-07 | 3,785 | 3,845 | 3,765 | 3,815 | 117,200 | 3,815 |
| 2025-03-06 | 3,740 | 3,835 | 3,730 | 3,815 | 114,800 | 3,815 |
| 2025-03-05 | 3,705 | 3,735 | 3,665 | 3,705 | 111,600 | 3,705 |
| 2025-03-04 | 3,635 | 3,695 | 3,630 | 3,695 | 85,700 | 3,695 |
| 2025-03-03 | 3,565 | 3,625 | 3,565 | 3,625 | 55,000 | 3,625 |
| 2025-02-28 | 3,615 | 3,615 | 3,530 | 3,565 | 116,700 | 3,565 |
| 2025-02-27 | 3,620 | 3,630 | 3,600 | 3,630 | 107,500 | 3,630 |
| 2025-02-26 | 3,585 | 3,620 | 3,555 | 3,615 | 64,900 | 3,615 |
| 2025-02-25 | 3,530 | 3,585 | 3,530 | 3,585 | 75,700 | 3,585 |
| 2025-02-21 | 3,580 | 3,615 | 3,570 | 3,570 | 109,600 | 3,570 |
| 2025-02-20 | 3,610 | 3,610 | 3,570 | 3,580 | 90,200 | 3,580 |
| 2025-02-19 | 3,655 | 3,665 | 3,600 | 3,610 | 93,100 | 3,610 |
| 2025-02-18 | 3,610 | 3,655 | 3,610 | 3,635 | 68,600 | 3,635 |
| 2025-02-17 | 3,670 | 3,670 | 3,600 | 3,610 | 86,100 | 3,610 |
| 2025-02-14 | 3,685 | 3,685 | 3,650 | 3,680 | 83,600 | 3,680 |
| 2025-02-13 | 3,690 | 3,695 | 3,635 | 3,675 | 87,100 | 3,675 |
| 2025-02-12 | 3,725 | 3,740 | 3,630 | 3,695 | 115,300 | 3,695 |
| 2025-02-10 | 3,725 | 3,725 | 3,670 | 3,695 | 67,400 | 3,695 |
| 2025-02-07 | 3,735 | 3,785 | 3,725 | 3,725 | 91,300 | 3,725 |
| 2025-02-06 | 3,655 | 3,750 | 3,650 | 3,745 | 101,600 | 3,745 |
| 2025-02-05 | 3,620 | 3,685 | 3,615 | 3,655 | 93,300 | 3,655 |
| 2025-02-04 | 3,620 | 3,650 | 3,580 | 3,620 | 139,700 | 3,620 |
| 2025-02-03 | 3,630 | 3,665 | 3,535 | 3,595 | 288,200 | 3,595 |
| 2025-01-31 | 3,630 | 3,755 | 3,510 | 3,585 | 338,100 | 3,585 |
| 2025-01-30 | 3,605 | 3,625 | 3,595 | 3,625 | 126,200 | 3,625 |
| 2025-01-29 | 3,580 | 3,615 | 3,565 | 3,605 | 81,300 | 3,605 |
| 2025-01-28 | 3,565 | 3,595 | 3,535 | 3,565 | 81,500 | 3,565 |
| 2025-01-27 | 3,635 | 3,635 | 3,565 | 3,580 | 74,800 | 3,580 |
| 2025-01-24 | 3,595 | 3,620 | 3,575 | 3,600 | 132,300 | 3,600 |
| 2025-01-23 | 3,580 | 3,605 | 3,550 | 3,560 | 77,300 | 3,560 |
| 2025-01-22 | 3,570 | 3,615 | 3,570 | 3,605 | 75,300 | 3,605 |
| 2025-01-21 | 3,565 | 3,590 | 3,550 | 3,570 | 81,400 | 3,570 |
| 2025-01-20 | 3,525 | 3,550 | 3,510 | 3,540 | 69,000 | 3,540 |
| 2025-01-17 | 3,490 | 3,510 | 3,465 | 3,500 | 81,500 | 3,500 |
| 2025-01-16 | 3,490 | 3,500 | 3,455 | 3,480 | 69,000 | 3,480 |
| 2025-01-15 | 3,500 | 3,525 | 3,460 | 3,475 | 88,800 | 3,475 |
| 2025-01-14 | 3,530 | 3,540 | 3,470 | 3,490 | 102,200 | 3,490 |
| 2025-01-10 | 3,580 | 3,610 | 3,540 | 3,550 | 71,200 | 3,550 |
| 2025-01-09 | 3,625 | 3,655 | 3,590 | 3,600 | 111,900 | 3,600 |
| 2025-01-08 | 3,565 | 3,645 | 3,565 | 3,645 | 128,400 | 3,645 |
| 2025-01-07 | 3,585 | 3,625 | 3,565 | 3,610 | 157,300 | 3,610 |
| 2025-01-06 | 3,600 | 3,600 | 3,550 | 3,570 | 128,900 | 3,570 |
分割・併合履歴 ： [2018-09-26]1株→0.2株