6257 (株)藤商事 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 | 1,057 | 1,057 | 1,049 | 1,050 | 24,400 | 1,050 |
| 2025-12-09 | 1,057 | 1,063 | 1,050 | 1,051 | 22,000 | 1,051 |
| 2025-12-08 | 1,063 | 1,063 | 1,052 | 1,057 | 30,700 | 1,057 |
| 2025-12-05 | 1,069 | 1,069 | 1,054 | 1,056 | 32,200 | 1,056 |
| 2025-12-04 | 1,044 | 1,070 | 1,044 | 1,070 | 75,000 | 1,070 |
| 2025-12-03 | 1,045 | 1,050 | 1,040 | 1,044 | 49,600 | 1,044 |
| 2025-12-02 | 1,052 | 1,052 | 1,044 | 1,044 | 51,200 | 1,044 |
| 2025-12-01 | 1,052 | 1,052 | 1,044 | 1,046 | 27,100 | 1,046 |
| 2025-11-28 | 1,053 | 1,054 | 1,045 | 1,048 | 27,700 | 1,048 |
| 2025-11-27 | 1,036 | 1,052 | 1,036 | 1,052 | 42,300 | 1,052 |
| 2025-11-26 | 1,032 | 1,036 | 1,027 | 1,036 | 58,700 | 1,036 |
| 2025-11-25 | 1,046 | 1,047 | 1,030 | 1,031 | 52,000 | 1,031 |
| 2025-11-21 | 1,036 | 1,045 | 1,034 | 1,045 | 57,100 | 1,045 |
| 2025-11-20 | 1,038 | 1,040 | 1,034 | 1,037 | 23,800 | 1,037 |
| 2025-11-19 | 1,032 | 1,039 | 1,031 | 1,034 | 28,600 | 1,034 |
| 2025-11-18 | 1,042 | 1,048 | 1,031 | 1,032 | 59,400 | 1,032 |
| 2025-11-17 | 1,039 | 1,046 | 1,033 | 1,046 | 44,300 | 1,046 |
| 2025-11-14 | 1,040 | 1,047 | 1,033 | 1,038 | 67,700 | 1,038 |
| 2025-11-13 | 1,056 | 1,056 | 1,039 | 1,040 | 53,100 | 1,040 |
| 2025-11-12 | 1,050 | 1,056 | 1,047 | 1,051 | 30,700 | 1,051 |
| 2025-11-11 | 1,054 | 1,055 | 1,045 | 1,047 | 53,400 | 1,047 |
| 2025-11-10 | 1,050 | 1,056 | 1,048 | 1,053 | 24,100 | 1,053 |
| 2025-11-07 | 1,063 | 1,065 | 1,040 | 1,041 | 55,800 | 1,041 |
| 2025-11-06 | 1,063 | 1,064 | 1,058 | 1,063 | 8,400 | 1,063 |
| 2025-11-05 | 1,063 | 1,065 | 1,050 | 1,058 | 21,800 | 1,058 |
| 2025-11-04 | 1,063 | 1,067 | 1,059 | 1,063 | 14,000 | 1,063 |
| 2025-10-31 | 1,064 | 1,070 | 1,062 | 1,065 | 11,200 | 1,065 |
| 2025-10-30 | 1,065 | 1,065 | 1,056 | 1,061 | 15,300 | 1,061 |
| 2025-10-29 | 1,071 | 1,074 | 1,058 | 1,058 | 29,400 | 1,058 |
| 2025-10-28 | 1,079 | 1,082 | 1,073 | 1,074 | 36,400 | 1,074 |
| 2025-10-27 | 1,086 | 1,086 | 1,073 | 1,079 | 21,300 | 1,079 |
| 2025-10-24 | 1,088 | 1,089 | 1,082 | 1,082 | 16,000 | 1,082 |
| 2025-10-23 | 1,079 | 1,087 | 1,079 | 1,082 | 18,800 | 1,082 |
| 2025-10-22 | 1,077 | 1,085 | 1,073 | 1,080 | 37,100 | 1,080 |
| 2025-10-21 | 1,080 | 1,080 | 1,073 | 1,073 | 24,200 | 1,073 |
| 2025-10-20 | 1,078 | 1,080 | 1,071 | 1,078 | 18,000 | 1,078 |
| 2025-10-17 | 1,080 | 1,081 | 1,058 | 1,074 | 27,400 | 1,074 |
| 2025-10-16 | 1,073 | 1,082 | 1,072 | 1,080 | 22,000 | 1,080 |
| 2025-10-15 | 1,054 | 1,075 | 1,054 | 1,073 | 26,600 | 1,073 |
| 2025-10-14 | 1,055 | 1,060 | 1,048 | 1,050 | 42,100 | 1,050 |
| 2025-10-10 | 1,062 | 1,074 | 1,056 | 1,070 | 40,200 | 1,070 |
| 2025-10-09 | 1,060 | 1,062 | 1,054 | 1,062 | 21,600 | 1,062 |
| 2025-10-08 | 1,060 | 1,063 | 1,057 | 1,058 | 21,800 | 1,058 |
| 2025-10-07 | 1,052 | 1,063 | 1,052 | 1,058 | 20,700 | 1,058 |
| 2025-10-06 | 1,058 | 1,058 | 1,044 | 1,055 | 23,100 | 1,055 |
| 2025-10-03 | 1,040 | 1,050 | 1,040 | 1,045 | 23,800 | 1,045 |
| 2025-10-02 | 1,036 | 1,043 | 1,036 | 1,037 | 20,200 | 1,037 |
| 2025-10-01 | 1,051 | 1,052 | 1,031 | 1,032 | 52,900 | 1,032 |
| 2025-09-30 | 1,063 | 1,067 | 1,040 | 1,041 | 64,800 | 1,041 |
| 2025-09-29 | 1,070 | 1,075 | 1,061 | 1,068 | 32,500 | 1,068 |
| 2025-09-26 | 1,085 | 1,087 | 1,080 | 1,083 | 69,300 | 1,083 |
| 2025-09-25 | 1,084 | 1,087 | 1,082 | 1,085 | 24,100 | 1,085 |
| 2025-09-24 | 1,082 | 1,082 | 1,077 | 1,079 | 19,300 | 1,079 |
| 2025-09-22 | 1,078 | 1,081 | 1,073 | 1,078 | 17,100 | 1,078 |
| 2025-09-19 | 1,082 | 1,082 | 1,070 | 1,072 | 32,300 | 1,072 |
| 2025-09-18 | 1,086 | 1,086 | 1,071 | 1,082 | 31,400 | 1,082 |
| 2025-09-17 | 1,094 | 1,094 | 1,078 | 1,083 | 39,700 | 1,083 |
| 2025-09-16 | 1,087 | 1,094 | 1,082 | 1,094 | 32,600 | 1,094 |
| 2025-09-12 | 1,084 | 1,084 | 1,076 | 1,077 | 22,000 | 1,077 |
| 2025-09-11 | 1,087 | 1,087 | 1,077 | 1,082 | 31,900 | 1,082 |
| 2025-09-10 | 1,088 | 1,092 | 1,083 | 1,088 | 26,000 | 1,088 |
| 2025-09-09 | 1,096 | 1,100 | 1,081 | 1,088 | 65,100 | 1,088 |
| 2025-09-08 | 1,099 | 1,099 | 1,092 | 1,096 | 29,100 | 1,096 |
| 2025-09-05 | 1,081 | 1,095 | 1,081 | 1,090 | 31,200 | 1,090 |
| 2025-09-04 | 1,080 | 1,087 | 1,078 | 1,084 | 23,200 | 1,084 |
| 2025-09-03 | 1,085 | 1,085 | 1,078 | 1,079 | 18,300 | 1,079 |
| 2025-09-02 | 1,080 | 1,085 | 1,078 | 1,084 | 15,200 | 1,084 |
| 2025-09-01 | 1,091 | 1,091 | 1,072 | 1,080 | 32,800 | 1,080 |
| 2025-08-29 | 1,069 | 1,089 | 1,068 | 1,088 | 32,300 | 1,088 |
| 2025-08-28 | 1,062 | 1,069 | 1,062 | 1,067 | 16,100 | 1,067 |
| 2025-08-27 | 1,062 | 1,067 | 1,062 | 1,064 | 10,600 | 1,064 |
| 2025-08-26 | 1,062 | 1,067 | 1,061 | 1,061 | 14,600 | 1,061 |
| 2025-08-25 | 1,061 | 1,068 | 1,055 | 1,061 | 45,600 | 1,061 |
| 2025-08-22 | 1,063 | 1,063 | 1,055 | 1,058 | 20,700 | 1,058 |
| 2025-08-21 | 1,054 | 1,064 | 1,052 | 1,061 | 44,900 | 1,061 |
| 2025-08-20 | 1,056 | 1,060 | 1,051 | 1,053 | 24,600 | 1,053 |
| 2025-08-19 | 1,055 | 1,060 | 1,051 | 1,056 | 45,200 | 1,056 |
| 2025-08-18 | 1,053 | 1,058 | 1,053 | 1,057 | 14,400 | 1,057 |
| 2025-08-15 | 1,050 | 1,058 | 1,050 | 1,053 | 9,300 | 1,053 |
| 2025-08-14 | 1,051 | 1,057 | 1,047 | 1,055 | 32,000 | 1,055 |
| 2025-08-13 | 1,045 | 1,051 | 1,038 | 1,050 | 42,400 | 1,050 |
| 2025-08-12 | 1,055 | 1,055 | 1,028 | 1,043 | 122,800 | 1,043 |
| 2025-08-08 | 1,056 | 1,063 | 1,042 | 1,046 | 91,400 | 1,046 |
| 2025-08-07 | 1,063 | 1,069 | 1,057 | 1,057 | 77,400 | 1,057 |
| 2025-08-06 | 1,065 | 1,070 | 1,065 | 1,065 | 20,700 | 1,065 |
| 2025-08-05 | 1,067 | 1,067 | 1,063 | 1,064 | 7,600 | 1,064 |
| 2025-08-04 | 1,063 | 1,069 | 1,058 | 1,064 | 17,000 | 1,064 |
| 2025-08-01 | 1,060 | 1,068 | 1,060 | 1,065 | 17,200 | 1,065 |
| 2025-07-31 | 1,061 | 1,063 | 1,057 | 1,061 | 15,300 | 1,061 |
| 2025-07-30 | 1,062 | 1,064 | 1,060 | 1,061 | 9,300 | 1,061 |
| 2025-07-29 | 1,057 | 1,063 | 1,057 | 1,062 | 6,700 | 1,062 |
| 2025-07-28 | 1,065 | 1,065 | 1,051 | 1,061 | 31,300 | 1,061 |
| 2025-07-25 | 1,063 | 1,064 | 1,060 | 1,064 | 10,300 | 1,064 |
| 2025-07-24 | 1,060 | 1,066 | 1,057 | 1,059 | 16,900 | 1,059 |
| 2025-07-23 | 1,053 | 1,059 | 1,053 | 1,058 | 15,800 | 1,058 |
| 2025-07-22 | 1,052 | 1,057 | 1,051 | 1,052 | 8,300 | 1,052 |
| 2025-07-18 | 1,056 | 1,057 | 1,050 | 1,052 | 9,000 | 1,052 |
| 2025-07-17 | 1,050 | 1,058 | 1,045 | 1,055 | 20,100 | 1,055 |
| 2025-07-16 | 1,053 | 1,053 | 1,046 | 1,046 | 8,400 | 1,046 |
| 2025-07-15 | 1,052 | 1,056 | 1,045 | 1,050 | 26,100 | 1,050 |
| 2025-07-14 | 1,056 | 1,060 | 1,049 | 1,053 | 53,200 | 1,053 |
| 2025-07-11 | 1,061 | 1,063 | 1,053 | 1,056 | 26,300 | 1,056 |
| 2025-07-10 | 1,055 | 1,061 | 1,054 | 1,061 | 5,900 | 1,061 |
| 2025-07-09 | 1,059 | 1,065 | 1,056 | 1,056 | 10,900 | 1,056 |
| 2025-07-08 | 1,060 | 1,064 | 1,058 | 1,062 | 15,800 | 1,062 |
| 2025-07-07 | 1,058 | 1,064 | 1,055 | 1,059 | 12,600 | 1,059 |
| 2025-07-04 | 1,060 | 1,065 | 1,056 | 1,056 | 12,900 | 1,056 |
| 2025-07-03 | 1,056 | 1,059 | 1,053 | 1,058 | 12,800 | 1,058 |
| 2025-07-02 | 1,058 | 1,058 | 1,049 | 1,056 | 23,700 | 1,056 |
| 2025-07-01 | 1,077 | 1,080 | 1,055 | 1,058 | 32,600 | 1,058 |
| 2025-06-30 | 1,063 | 1,080 | 1,060 | 1,080 | 39,400 | 1,080 |
| 2025-06-27 | 1,059 | 1,063 | 1,055 | 1,061 | 11,400 | 1,061 |
| 2025-06-26 | 1,052 | 1,059 | 1,051 | 1,053 | 12,900 | 1,053 |
| 2025-06-25 | 1,054 | 1,054 | 1,047 | 1,052 | 14,100 | 1,052 |
| 2025-06-24 | 1,050 | 1,052 | 1,047 | 1,048 | 12,600 | 1,048 |
| 2025-06-23 | 1,048 | 1,051 | 1,042 | 1,046 | 23,400 | 1,046 |
| 2025-06-20 | 1,060 | 1,061 | 1,044 | 1,045 | 18,400 | 1,045 |
| 2025-06-19 | 1,062 | 1,069 | 1,060 | 1,060 | 18,500 | 1,060 |
| 2025-06-18 | 1,051 | 1,062 | 1,051 | 1,062 | 13,800 | 1,062 |
| 2025-06-17 | 1,055 | 1,058 | 1,050 | 1,057 | 12,300 | 1,057 |
| 2025-06-16 | 1,040 | 1,051 | 1,040 | 1,051 | 8,400 | 1,051 |
| 2025-06-13 | 1,051 | 1,056 | 1,039 | 1,040 | 31,100 | 1,040 |
| 2025-06-12 | 1,055 | 1,058 | 1,051 | 1,053 | 16,700 | 1,053 |
| 2025-06-11 | 1,058 | 1,060 | 1,056 | 1,057 | 10,300 | 1,057 |
| 2025-06-10 | 1,051 | 1,058 | 1,051 | 1,053 | 13,600 | 1,053 |
| 2025-06-09 | 1,064 | 1,064 | 1,053 | 1,055 | 16,700 | 1,055 |
| 2025-06-06 | 1,067 | 1,067 | 1,057 | 1,062 | 15,700 | 1,062 |
| 2025-06-05 | 1,070 | 1,073 | 1,061 | 1,061 | 7,100 | 1,061 |
| 2025-06-04 | 1,059 | 1,073 | 1,059 | 1,073 | 24,100 | 1,073 |
| 2025-06-03 | 1,064 | 1,064 | 1,056 | 1,058 | 18,300 | 1,058 |
| 2025-06-02 | 1,059 | 1,063 | 1,053 | 1,063 | 21,900 | 1,063 |
| 2025-05-30 | 1,050 | 1,057 | 1,044 | 1,054 | 15,700 | 1,054 |
| 2025-05-29 | 1,053 | 1,058 | 1,050 | 1,058 | 12,400 | 1,058 |
| 2025-05-28 | 1,051 | 1,058 | 1,042 | 1,055 | 17,100 | 1,055 |
| 2025-05-27 | 1,049 | 1,050 | 1,045 | 1,046 | 21,100 | 1,046 |
| 2025-05-26 | 1,051 | 1,051 | 1,043 | 1,044 | 9,600 | 1,044 |
| 2025-05-23 | 1,049 | 1,054 | 1,046 | 1,046 | 19,900 | 1,046 |
| 2025-05-22 | 1,040 | 1,047 | 1,035 | 1,037 | 25,300 | 1,037 |
| 2025-05-21 | 1,043 | 1,061 | 1,043 | 1,049 | 27,800 | 1,049 |
| 2025-05-20 | 1,040 | 1,055 | 1,039 | 1,040 | 51,300 | 1,040 |
| 2025-05-19 | 1,027 | 1,030 | 1,018 | 1,026 | 78,100 | 1,026 |
| 2025-05-16 | 1,039 | 1,040 | 1,025 | 1,027 | 35,400 | 1,027 |
| 2025-05-15 | 1,028 | 1,046 | 1,028 | 1,036 | 22,800 | 1,036 |
| 2025-05-14 | 1,048 | 1,051 | 1,023 | 1,037 | 146,000 | 1,037 |
| 2025-05-13 | 1,060 | 1,079 | 1,047 | 1,047 | 53,700 | 1,047 |
| 2025-05-12 | 1,065 | 1,076 | 1,055 | 1,060 | 72,100 | 1,060 |
| 2025-05-09 | 1,067 | 1,083 | 1,063 | 1,064 | 59,100 | 1,064 |
| 2025-05-08 | 1,076 | 1,076 | 1,064 | 1,065 | 28,100 | 1,065 |
| 2025-05-07 | 1,092 | 1,092 | 1,068 | 1,069 | 33,100 | 1,069 |
| 2025-05-02 | 1,091 | 1,102 | 1,085 | 1,091 | 24,700 | 1,091 |
| 2025-05-01 | 1,085 | 1,089 | 1,080 | 1,089 | 20,000 | 1,089 |
| 2025-04-30 | 1,091 | 1,091 | 1,078 | 1,082 | 13,300 | 1,082 |
| 2025-04-28 | 1,083 | 1,090 | 1,079 | 1,081 | 19,200 | 1,081 |
| 2025-04-25 | 1,077 | 1,078 | 1,067 | 1,075 | 24,300 | 1,075 |
| 2025-04-24 | 1,082 | 1,084 | 1,067 | 1,067 | 17,400 | 1,067 |
| 2025-04-23 | 1,074 | 1,082 | 1,073 | 1,081 | 21,400 | 1,081 |
| 2025-04-22 | 1,064 | 1,073 | 1,064 | 1,067 | 14,800 | 1,067 |
| 2025-04-21 | 1,076 | 1,076 | 1,065 | 1,066 | 17,800 | 1,066 |
| 2025-04-18 | 1,065 | 1,077 | 1,063 | 1,072 | 16,000 | 1,072 |
| 2025-04-17 | 1,045 | 1,060 | 1,043 | 1,060 | 17,000 | 1,060 |
| 2025-04-16 | 1,048 | 1,055 | 1,041 | 1,050 | 30,500 | 1,050 |
| 2025-04-15 | 1,064 | 1,069 | 1,047 | 1,048 | 39,500 | 1,048 |
| 2025-04-14 | 1,068 | 1,069 | 1,054 | 1,057 | 36,100 | 1,057 |
| 2025-04-11 | 1,021 | 1,060 | 1,009 | 1,060 | 110,700 | 1,060 |
| 2025-04-10 | 1,088 | 1,089 | 1,049 | 1,051 | 71,800 | 1,051 |
| 2025-04-09 | 1,043 | 1,043 | 1,006 | 1,016 | 57,700 | 1,016 |
| 2025-04-08 | 1,017 | 1,059 | 1,014 | 1,057 | 167,500 | 1,057 |
| 2025-04-07 | 1,006 | 1,022 | 971 | 989 | 157,700 | 989 |
| 2025-04-04 | 1,090 | 1,094 | 1,068 | 1,077 | 132,300 | 1,077 |
| 2025-04-03 | 1,100 | 1,115 | 1,085 | 1,110 | 148,500 | 1,110 |
| 2025-04-02 | 1,135 | 1,136 | 1,111 | 1,134 | 66,900 | 1,134 |
| 2025-04-01 | 1,141 | 1,141 | 1,127 | 1,133 | 28,700 | 1,133 |
| 2025-03-31 | 1,170 | 1,170 | 1,132 | 1,132 | 74,500 | 1,132 |
| 2025-03-28 | 1,181 | 1,191 | 1,179 | 1,181 | 32,200 | 1,181 |
| 2025-03-27 | 1,200 | 1,205 | 1,196 | 1,203 | 32,200 | 1,203 |
| 2025-03-26 | 1,194 | 1,204 | 1,191 | 1,202 | 28,000 | 1,202 |
| 2025-03-25 | 1,191 | 1,201 | 1,191 | 1,194 | 29,400 | 1,194 |
| 2025-03-24 | 1,203 | 1,203 | 1,189 | 1,190 | 34,200 | 1,190 |
| 2025-03-21 | 1,200 | 1,201 | 1,191 | 1,196 | 44,700 | 1,196 |
| 2025-03-19 | 1,199 | 1,207 | 1,198 | 1,199 | 28,200 | 1,199 |
| 2025-03-18 | 1,193 | 1,195 | 1,189 | 1,195 | 18,800 | 1,195 |
| 2025-03-17 | 1,191 | 1,193 | 1,185 | 1,188 | 32,100 | 1,188 |
| 2025-03-14 | 1,185 | 1,194 | 1,182 | 1,190 | 19,000 | 1,190 |
| 2025-03-13 | 1,195 | 1,196 | 1,185 | 1,186 | 27,500 | 1,186 |
| 2025-03-12 | 1,204 | 1,205 | 1,185 | 1,190 | 42,100 | 1,190 |
| 2025-03-11 | 1,195 | 1,208 | 1,187 | 1,201 | 33,900 | 1,201 |
| 2025-03-10 | 1,193 | 1,214 | 1,193 | 1,201 | 38,500 | 1,201 |
| 2025-03-07 | 1,190 | 1,193 | 1,177 | 1,190 | 46,700 | 1,190 |
| 2025-03-06 | 1,201 | 1,206 | 1,195 | 1,195 | 80,400 | 1,195 |
| 2025-03-05 | 1,200 | 1,213 | 1,199 | 1,201 | 42,200 | 1,201 |
| 2025-03-04 | 1,225 | 1,225 | 1,198 | 1,203 | 51,300 | 1,203 |
| 2025-03-03 | 1,220 | 1,246 | 1,220 | 1,226 | 81,800 | 1,226 |
| 2025-02-28 | 1,245 | 1,245 | 1,216 | 1,225 | 70,500 | 1,225 |
| 2025-02-27 | 1,256 | 1,260 | 1,244 | 1,247 | 30,800 | 1,247 |
| 2025-02-26 | 1,263 | 1,270 | 1,246 | 1,253 | 45,900 | 1,253 |
| 2025-02-25 | 1,267 | 1,282 | 1,261 | 1,262 | 22,600 | 1,262 |
| 2025-02-21 | 1,260 | 1,282 | 1,259 | 1,272 | 55,300 | 1,272 |
| 2025-02-20 | 1,290 | 1,290 | 1,260 | 1,260 | 47,600 | 1,260 |
| 2025-02-19 | 1,292 | 1,316 | 1,288 | 1,288 | 51,700 | 1,288 |
| 2025-02-18 | 1,307 | 1,307 | 1,285 | 1,285 | 59,700 | 1,285 |
| 2025-02-17 | 1,326 | 1,326 | 1,296 | 1,307 | 55,400 | 1,307 |
| 2025-02-14 | 1,334 | 1,357 | 1,307 | 1,311 | 58,000 | 1,311 |
| 2025-02-13 | 1,325 | 1,333 | 1,306 | 1,323 | 65,500 | 1,323 |
| 2025-02-12 | 1,372 | 1,398 | 1,326 | 1,333 | 98,600 | 1,333 |
| 2025-02-10 | 1,305 | 1,378 | 1,305 | 1,371 | 217,500 | 1,371 |
| 2025-02-07 | 1,410 | 1,428 | 1,356 | 1,395 | 106,400 | 1,395 |
| 2025-02-06 | 1,414 | 1,417 | 1,402 | 1,413 | 48,500 | 1,413 |
| 2025-02-05 | 1,395 | 1,411 | 1,380 | 1,407 | 53,700 | 1,407 |
| 2025-02-04 | 1,382 | 1,383 | 1,364 | 1,383 | 32,600 | 1,383 |
| 2025-02-03 | 1,380 | 1,392 | 1,361 | 1,371 | 39,600 | 1,371 |
| 2025-01-31 | 1,406 | 1,408 | 1,380 | 1,380 | 31,500 | 1,380 |
| 2025-01-30 | 1,414 | 1,421 | 1,388 | 1,398 | 35,000 | 1,398 |
| 2025-01-29 | 1,399 | 1,416 | 1,390 | 1,409 | 50,500 | 1,409 |
| 2025-01-28 | 1,368 | 1,405 | 1,368 | 1,399 | 67,300 | 1,399 |
| 2025-01-27 | 1,360 | 1,373 | 1,353 | 1,368 | 22,700 | 1,368 |
| 2025-01-24 | 1,358 | 1,364 | 1,344 | 1,352 | 27,800 | 1,352 |
| 2025-01-23 | 1,348 | 1,356 | 1,334 | 1,352 | 29,300 | 1,352 |
| 2025-01-22 | 1,360 | 1,360 | 1,340 | 1,350 | 28,200 | 1,350 |
| 2025-01-21 | 1,360 | 1,360 | 1,342 | 1,360 | 25,700 | 1,360 |
| 2025-01-20 | 1,341 | 1,356 | 1,341 | 1,355 | 21,100 | 1,355 |
| 2025-01-17 | 1,362 | 1,388 | 1,333 | 1,346 | 48,200 | 1,346 |
| 2025-01-16 | 1,380 | 1,383 | 1,347 | 1,354 | 53,700 | 1,354 |
| 2025-01-15 | 1,376 | 1,385 | 1,376 | 1,381 | 21,000 | 1,381 |
| 2025-01-14 | 1,380 | 1,387 | 1,364 | 1,377 | 43,900 | 1,377 |
| 2025-01-10 | 1,388 | 1,400 | 1,379 | 1,384 | 19,200 | 1,384 |
| 2025-01-09 | 1,384 | 1,399 | 1,375 | 1,397 | 39,000 | 1,397 |
| 2025-01-08 | 1,390 | 1,400 | 1,384 | 1,395 | 31,400 | 1,395 |
| 2025-01-07 | 1,382 | 1,396 | 1,374 | 1,391 | 50,300 | 1,391 |
| 2025-01-06 | 1,400 | 1,414 | 1,382 | 1,391 | 96,000 | 1,391 |
分割・併合履歴 ： [2013-09-26]1株→100株