6277 ホソカワミクロン(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 5,600 | 5,620 | 5,560 | 5,610 | 19,300 | 5,610 |
| 2025-12-09 | 5,470 | 5,590 | 5,430 | 5,530 | 33,500 | 5,530 |
| 2025-12-08 | 5,460 | 5,510 | 5,450 | 5,470 | 24,200 | 5,470 |
| 2025-12-05 | 5,410 | 5,480 | 5,400 | 5,410 | 16,900 | 5,410 |
| 2025-12-04 | 5,410 | 5,510 | 5,400 | 5,440 | 17,500 | 5,440 |
| 2025-12-03 | 5,380 | 5,480 | 5,370 | 5,450 | 24,200 | 5,450 |
| 2025-12-02 | 5,500 | 5,500 | 5,330 | 5,330 | 25,200 | 5,330 |
| 2025-12-01 | 5,590 | 5,590 | 5,490 | 5,500 | 18,800 | 5,500 |
| 2025-11-28 | 5,590 | 5,620 | 5,550 | 5,590 | 17,300 | 5,590 |
| 2025-11-27 | 5,620 | 5,690 | 5,530 | 5,560 | 32,200 | 5,560 |
| 2025-11-26 | 5,480 | 5,620 | 5,480 | 5,620 | 35,800 | 5,620 |
| 2025-11-25 | 5,490 | 5,490 | 5,350 | 5,450 | 30,900 | 5,450 |
| 2025-11-21 | 5,250 | 5,310 | 5,230 | 5,290 | 21,200 | 5,290 |
| 2025-11-20 | 5,200 | 5,280 | 5,140 | 5,230 | 29,600 | 5,230 |
| 2025-11-19 | 5,240 | 5,240 | 5,070 | 5,100 | 36,100 | 5,100 |
| 2025-11-18 | 5,300 | 5,300 | 5,210 | 5,250 | 41,800 | 5,250 |
| 2025-11-17 | 5,310 | 5,340 | 5,250 | 5,310 | 16,800 | 5,310 |
| 2025-11-14 | 5,250 | 5,330 | 5,220 | 5,290 | 26,000 | 5,290 |
| 2025-11-13 | 5,310 | 5,370 | 5,300 | 5,330 | 24,700 | 5,330 |
| 2025-11-12 | 5,190 | 5,330 | 5,170 | 5,320 | 31,200 | 5,320 |
| 2025-11-11 | 5,200 | 5,200 | 5,110 | 5,170 | 32,600 | 5,170 |
| 2025-11-10 | 5,260 | 5,290 | 5,000 | 5,170 | 126,500 | 5,170 |
| 2025-11-07 | 5,680 | 5,700 | 5,550 | 5,560 | 18,800 | 5,560 |
| 2025-11-06 | 5,580 | 5,710 | 5,540 | 5,690 | 23,800 | 5,690 |
| 2025-11-05 | 5,650 | 5,720 | 5,450 | 5,580 | 31,200 | 5,580 |
| 2025-11-04 | 5,600 | 5,760 | 5,590 | 5,720 | 25,200 | 5,720 |
| 2025-10-31 | 5,690 | 5,700 | 5,560 | 5,700 | 38,000 | 5,700 |
| 2025-10-30 | 5,650 | 5,860 | 5,640 | 5,660 | 51,100 | 5,660 |
| 2025-10-29 | 5,610 | 5,680 | 5,590 | 5,620 | 36,700 | 5,620 |
| 2025-10-28 | 5,840 | 5,840 | 5,620 | 5,620 | 27,900 | 5,620 |
| 2025-10-27 | 5,790 | 5,870 | 5,770 | 5,870 | 24,200 | 5,870 |
| 2025-10-24 | 5,780 | 5,800 | 5,730 | 5,750 | 18,600 | 5,750 |
| 2025-10-23 | 5,760 | 5,790 | 5,690 | 5,770 | 13,000 | 5,770 |
| 2025-10-22 | 5,750 | 5,790 | 5,720 | 5,760 | 23,800 | 5,760 |
| 2025-10-21 | 5,810 | 5,860 | 5,730 | 5,730 | 16,600 | 5,730 |
| 2025-10-20 | 5,760 | 5,830 | 5,730 | 5,810 | 18,000 | 5,810 |
| 2025-10-17 | 5,680 | 5,700 | 5,640 | 5,680 | 22,300 | 5,680 |
| 2025-10-16 | 5,770 | 5,790 | 5,690 | 5,690 | 21,800 | 5,690 |
| 2025-10-15 | 5,750 | 5,810 | 5,740 | 5,800 | 20,400 | 5,800 |
| 2025-10-14 | 5,610 | 5,710 | 5,590 | 5,710 | 41,400 | 5,710 |
| 2025-10-10 | 5,750 | 5,790 | 5,640 | 5,640 | 40,400 | 5,640 |
| 2025-10-09 | 5,760 | 5,840 | 5,750 | 5,840 | 36,700 | 5,840 |
| 2025-10-08 | 5,710 | 5,860 | 5,700 | 5,760 | 54,900 | 5,760 |
| 2025-10-07 | 5,680 | 5,710 | 5,590 | 5,690 | 75,600 | 5,690 |
| 2025-10-06 | 5,820 | 5,890 | 5,730 | 5,740 | 55,200 | 5,740 |
| 2025-10-03 | 5,680 | 5,720 | 5,640 | 5,720 | 24,000 | 5,720 |
| 2025-10-02 | 5,650 | 5,710 | 5,620 | 5,630 | 42,400 | 5,630 |
| 2025-10-01 | 5,760 | 5,770 | 5,630 | 5,650 | 45,800 | 5,650 |
| 2025-09-30 | 5,890 | 5,890 | 5,780 | 5,820 | 27,500 | 5,820 |
| 2025-09-29 | 5,840 | 5,910 | 5,780 | 5,830 | 53,800 | 5,830 |
| 2025-09-26 | 5,670 | 5,880 | 5,670 | 5,870 | 152,000 | 5,870 |
| 2025-09-25 | 5,590 | 5,770 | 5,590 | 5,750 | 91,700 | 5,750 |
| 2025-09-24 | 5,710 | 5,710 | 5,630 | 5,630 | 73,300 | 5,630 |
| 2025-09-22 | 5,530 | 5,700 | 5,530 | 5,610 | 87,500 | 5,610 |
| 2025-09-19 | 5,660 | 5,680 | 5,540 | 5,610 | 96,700 | 5,610 |
| 2025-09-18 | 5,620 | 5,690 | 5,600 | 5,650 | 36,700 | 5,650 |
| 2025-09-17 | 5,600 | 5,730 | 5,540 | 5,630 | 52,000 | 5,630 |
| 2025-09-16 | 5,640 | 5,680 | 5,530 | 5,610 | 50,100 | 5,610 |
| 2025-09-12 | 5,700 | 5,730 | 5,610 | 5,640 | 47,200 | 5,640 |
| 2025-09-11 | 5,580 | 5,720 | 5,560 | 5,690 | 27,300 | 5,690 |
| 2025-09-10 | 5,650 | 5,650 | 5,570 | 5,610 | 27,200 | 5,610 |
| 2025-09-09 | 5,630 | 5,730 | 5,600 | 5,650 | 27,900 | 5,650 |
| 2025-09-08 | 5,650 | 5,670 | 5,600 | 5,630 | 25,100 | 5,630 |
| 2025-09-05 | 5,610 | 5,660 | 5,570 | 5,580 | 38,500 | 5,580 |
| 2025-09-04 | 5,600 | 5,630 | 5,560 | 5,610 | 33,000 | 5,610 |
| 2025-09-03 | 5,560 | 5,620 | 5,530 | 5,590 | 44,200 | 5,590 |
| 2025-09-02 | 5,640 | 5,650 | 5,560 | 5,590 | 19,000 | 5,590 |
| 2025-09-01 | 5,680 | 5,690 | 5,580 | 5,620 | 26,000 | 5,620 |
| 2025-08-29 | 5,660 | 5,760 | 5,650 | 5,700 | 18,800 | 5,700 |
| 2025-08-28 | 5,680 | 5,690 | 5,590 | 5,660 | 26,300 | 5,660 |
| 2025-08-27 | 5,700 | 5,730 | 5,590 | 5,680 | 29,600 | 5,680 |
| 2025-08-26 | 5,840 | 5,850 | 5,720 | 5,720 | 29,500 | 5,720 |
| 2025-08-25 | 5,730 | 5,810 | 5,720 | 5,800 | 31,800 | 5,800 |
| 2025-08-22 | 5,740 | 5,750 | 5,680 | 5,730 | 17,400 | 5,730 |
| 2025-08-21 | 5,740 | 5,770 | 5,720 | 5,740 | 16,400 | 5,740 |
| 2025-08-20 | 5,720 | 5,740 | 5,670 | 5,740 | 30,900 | 5,740 |
| 2025-08-19 | 5,640 | 5,730 | 5,560 | 5,720 | 50,900 | 5,720 |
| 2025-08-18 | 5,510 | 5,640 | 5,510 | 5,620 | 30,200 | 5,620 |
| 2025-08-15 | 5,580 | 5,580 | 5,490 | 5,510 | 42,300 | 5,510 |
| 2025-08-14 | 5,510 | 5,580 | 5,510 | 5,580 | 30,700 | 5,580 |
| 2025-08-13 | 5,610 | 5,610 | 5,450 | 5,570 | 41,600 | 5,570 |
| 2025-08-12 | 5,470 | 5,680 | 5,430 | 5,600 | 108,400 | 5,600 |
| 2025-08-08 | 5,410 | 5,460 | 5,360 | 5,420 | 19,500 | 5,420 |
| 2025-08-07 | 5,400 | 5,500 | 5,340 | 5,450 | 26,800 | 5,450 |
| 2025-08-06 | 5,330 | 5,430 | 5,300 | 5,410 | 16,300 | 5,410 |
| 2025-08-05 | 5,310 | 5,370 | 5,250 | 5,340 | 19,300 | 5,340 |
| 2025-08-04 | 5,360 | 5,400 | 5,320 | 5,350 | 17,300 | 5,350 |
| 2025-08-01 | 5,420 | 5,480 | 5,410 | 5,450 | 19,800 | 5,450 |
| 2025-07-31 | 5,280 | 5,470 | 5,280 | 5,410 | 38,300 | 5,410 |
| 2025-07-30 | 5,280 | 5,330 | 5,250 | 5,280 | 27,800 | 5,280 |
| 2025-07-29 | 5,200 | 5,260 | 5,200 | 5,240 | 20,600 | 5,240 |
| 2025-07-28 | 5,270 | 5,270 | 5,220 | 5,240 | 17,400 | 5,240 |
| 2025-07-25 | 5,230 | 5,360 | 5,230 | 5,300 | 30,500 | 5,300 |
| 2025-07-24 | 5,240 | 5,290 | 5,200 | 5,250 | 31,000 | 5,250 |
| 2025-07-23 | 5,250 | 5,300 | 5,190 | 5,220 | 41,400 | 5,220 |
| 2025-07-22 | 5,130 | 5,270 | 5,130 | 5,200 | 51,600 | 5,200 |
| 2025-07-18 | 5,230 | 5,260 | 5,180 | 5,180 | 25,600 | 5,180 |
| 2025-07-17 | 5,190 | 5,230 | 5,080 | 5,210 | 38,600 | 5,210 |
| 2025-07-16 | 5,130 | 5,240 | 5,120 | 5,190 | 28,200 | 5,190 |
| 2025-07-15 | 4,955 | 5,170 | 4,945 | 5,130 | 52,300 | 5,130 |
| 2025-07-14 | 4,945 | 5,060 | 4,945 | 4,955 | 32,200 | 4,955 |
| 2025-07-11 | 4,975 | 4,990 | 4,930 | 4,955 | 31,600 | 4,955 |
| 2025-07-10 | 5,040 | 5,040 | 4,950 | 4,975 | 44,500 | 4,975 |
| 2025-07-09 | 5,020 | 5,110 | 5,020 | 5,080 | 44,800 | 5,080 |
| 2025-07-08 | 5,090 | 5,110 | 5,000 | 5,020 | 42,900 | 5,020 |
| 2025-07-07 | 5,260 | 5,260 | 5,050 | 5,130 | 50,000 | 5,130 |
| 2025-07-04 | 5,130 | 5,340 | 5,110 | 5,250 | 84,800 | 5,250 |
| 2025-07-03 | 5,200 | 5,240 | 5,090 | 5,110 | 59,400 | 5,110 |
| 2025-07-02 | 4,930 | 5,170 | 4,885 | 5,150 | 78,200 | 5,150 |
| 2025-07-01 | 4,910 | 5,040 | 4,860 | 5,020 | 59,500 | 5,020 |
| 2025-06-30 | 4,925 | 5,020 | 4,890 | 4,965 | 61,700 | 4,965 |
| 2025-06-27 | 4,855 | 4,905 | 4,805 | 4,900 | 91,000 | 4,900 |
| 2025-06-26 | 4,750 | 4,785 | 4,725 | 4,785 | 50,300 | 4,785 |
| 2025-06-25 | 4,680 | 4,745 | 4,615 | 4,720 | 70,200 | 4,720 |
| 2025-06-24 | 4,600 | 4,625 | 4,565 | 4,615 | 71,100 | 4,615 |
| 2025-06-23 | 4,535 | 4,685 | 4,535 | 4,655 | 52,800 | 4,655 |
| 2025-06-20 | 4,490 | 4,575 | 4,490 | 4,565 | 79,400 | 4,565 |
| 2025-06-19 | 4,440 | 4,490 | 4,430 | 4,485 | 61,800 | 4,485 |
| 2025-06-18 | 4,400 | 4,480 | 4,400 | 4,430 | 54,900 | 4,430 |
| 2025-06-17 | 4,275 | 4,375 | 4,270 | 4,375 | 61,300 | 4,375 |
| 2025-06-16 | 4,185 | 4,255 | 4,185 | 4,245 | 55,900 | 4,245 |
| 2025-06-13 | 4,155 | 4,165 | 4,075 | 4,140 | 52,500 | 4,140 |
| 2025-06-12 | 4,105 | 4,135 | 4,070 | 4,095 | 33,100 | 4,095 |
| 2025-06-11 | 4,005 | 4,100 | 4,005 | 4,085 | 22,800 | 4,085 |
| 2025-06-10 | 4,050 | 4,055 | 3,995 | 4,005 | 20,100 | 4,005 |
| 2025-06-09 | 4,000 | 4,035 | 3,965 | 4,000 | 10,700 | 4,000 |
| 2025-06-06 | 4,010 | 4,025 | 3,970 | 3,970 | 14,900 | 3,970 |
| 2025-06-05 | 3,980 | 4,030 | 3,940 | 4,005 | 29,100 | 4,005 |
| 2025-06-04 | 3,990 | 4,005 | 3,945 | 3,980 | 21,700 | 3,980 |
| 2025-06-03 | 4,100 | 4,100 | 3,945 | 3,995 | 33,700 | 3,995 |
| 2025-06-02 | 3,930 | 4,040 | 3,925 | 3,985 | 22,500 | 3,985 |
| 2025-05-30 | 3,860 | 4,020 | 3,855 | 3,980 | 33,900 | 3,980 |
| 2025-05-29 | 3,940 | 3,940 | 3,870 | 3,895 | 31,100 | 3,895 |
| 2025-05-28 | 3,935 | 3,980 | 3,875 | 3,895 | 39,400 | 3,895 |
| 2025-05-27 | 3,900 | 3,960 | 3,900 | 3,935 | 19,000 | 3,935 |
| 2025-05-26 | 3,915 | 3,945 | 3,880 | 3,900 | 12,000 | 3,900 |
| 2025-05-23 | 3,850 | 4,020 | 3,850 | 3,910 | 34,200 | 3,910 |
| 2025-05-22 | 3,785 | 3,820 | 3,775 | 3,810 | 21,600 | 3,810 |
| 2025-05-21 | 3,810 | 3,870 | 3,785 | 3,805 | 25,300 | 3,805 |
| 2025-05-20 | 3,815 | 3,825 | 3,770 | 3,785 | 20,200 | 3,785 |
| 2025-05-19 | 3,805 | 3,815 | 3,755 | 3,785 | 19,400 | 3,785 |
| 2025-05-16 | 3,780 | 3,835 | 3,755 | 3,810 | 21,700 | 3,810 |
| 2025-05-15 | 3,790 | 3,805 | 3,770 | 3,790 | 17,600 | 3,790 |
| 2025-05-14 | 3,945 | 3,945 | 3,790 | 3,845 | 26,100 | 3,845 |
| 2025-05-13 | 3,995 | 4,020 | 3,945 | 3,955 | 19,800 | 3,955 |
| 2025-05-12 | 3,975 | 4,020 | 3,905 | 3,965 | 33,200 | 3,965 |
| 2025-05-09 | 3,920 | 3,965 | 3,900 | 3,925 | 41,200 | 3,925 |
| 2025-05-08 | 3,910 | 3,940 | 3,845 | 3,920 | 18,600 | 3,920 |
| 2025-05-07 | 3,910 | 3,945 | 3,870 | 3,930 | 25,700 | 3,930 |
| 2025-05-02 | 3,890 | 3,945 | 3,880 | 3,935 | 35,100 | 3,935 |
| 2025-05-01 | 3,955 | 3,965 | 3,880 | 3,905 | 23,400 | 3,905 |
| 2025-04-30 | 3,920 | 3,970 | 3,910 | 3,970 | 22,800 | 3,970 |
| 2025-04-28 | 3,970 | 4,005 | 3,920 | 3,920 | 141,500 | 3,920 |
| 2025-04-25 | 3,940 | 4,000 | 3,935 | 3,945 | 24,700 | 3,945 |
| 2025-04-24 | 3,930 | 3,970 | 3,875 | 3,905 | 46,000 | 3,905 |
| 2025-04-23 | 3,925 | 3,935 | 3,850 | 3,900 | 49,800 | 3,900 |
| 2025-04-22 | 3,855 | 3,920 | 3,815 | 3,875 | 39,700 | 3,875 |
| 2025-04-21 | 3,875 | 3,895 | 3,825 | 3,855 | 33,300 | 3,855 |
| 2025-04-18 | 3,780 | 3,895 | 3,770 | 3,885 | 18,700 | 3,885 |
| 2025-04-17 | 3,665 | 3,760 | 3,665 | 3,735 | 29,300 | 3,735 |
| 2025-04-16 | 3,705 | 3,725 | 3,645 | 3,705 | 19,900 | 3,705 |
| 2025-04-15 | 3,760 | 3,770 | 3,705 | 3,705 | 16,400 | 3,705 |
| 2025-04-14 | 3,675 | 3,735 | 3,635 | 3,720 | 36,100 | 3,720 |
| 2025-04-11 | 3,535 | 3,625 | 3,465 | 3,620 | 25,400 | 3,620 |
| 2025-04-10 | 3,655 | 3,700 | 3,615 | 3,675 | 34,100 | 3,675 |
| 2025-04-09 | 3,400 | 3,445 | 3,350 | 3,375 | 49,300 | 3,375 |
| 2025-04-08 | 3,455 | 3,545 | 3,410 | 3,460 | 58,100 | 3,460 |
| 2025-04-07 | 3,300 | 3,410 | 3,235 | 3,385 | 41,200 | 3,385 |
| 2025-04-04 | 3,780 | 3,835 | 3,530 | 3,610 | 85,300 | 3,610 |
| 2025-04-03 | 3,875 | 3,965 | 3,800 | 3,915 | 56,800 | 3,915 |
| 2025-04-02 | 4,140 | 4,140 | 4,050 | 4,085 | 36,800 | 4,085 |
| 2025-04-01 | 4,110 | 4,145 | 4,080 | 4,090 | 25,200 | 4,090 |
| 2025-03-31 | 4,070 | 4,075 | 3,965 | 4,060 | 53,900 | 4,060 |
| 2025-03-28 | 4,150 | 4,165 | 4,080 | 4,130 | 34,400 | 4,130 |
| 2025-03-27 | 4,210 | 4,245 | 4,150 | 4,220 | 34,000 | 4,220 |
| 2025-03-26 | 4,195 | 4,255 | 4,160 | 4,245 | 44,400 | 4,245 |
| 2025-03-25 | 4,210 | 4,220 | 4,150 | 4,185 | 28,900 | 4,185 |
| 2025-03-24 | 4,220 | 4,220 | 4,135 | 4,165 | 33,200 | 4,165 |
| 2025-03-21 | 4,155 | 4,245 | 4,115 | 4,170 | 43,000 | 4,170 |
| 2025-03-19 | 4,070 | 4,215 | 4,070 | 4,175 | 41,600 | 4,175 |
| 2025-03-18 | 3,985 | 4,095 | 3,985 | 4,060 | 24,500 | 4,060 |
| 2025-03-17 | 3,970 | 3,985 | 3,945 | 3,980 | 20,200 | 3,980 |
| 2025-03-14 | 3,980 | 4,025 | 3,965 | 3,965 | 21,300 | 3,965 |
| 2025-03-13 | 4,035 | 4,040 | 3,965 | 3,990 | 25,100 | 3,990 |
| 2025-03-12 | 4,000 | 4,045 | 3,970 | 4,045 | 26,600 | 4,045 |
| 2025-03-11 | 3,985 | 4,020 | 3,905 | 4,000 | 26,200 | 4,000 |
| 2025-03-10 | 3,995 | 4,045 | 3,955 | 4,020 | 30,700 | 4,020 |
| 2025-03-07 | 4,050 | 4,050 | 3,975 | 3,995 | 31,100 | 3,995 |
| 2025-03-06 | 3,975 | 4,110 | 3,975 | 4,060 | 26,000 | 4,060 |
| 2025-03-05 | 3,990 | 4,065 | 3,975 | 3,975 | 32,600 | 3,975 |
| 2025-03-04 | 3,970 | 3,975 | 3,895 | 3,920 | 24,600 | 3,920 |
| 2025-03-03 | 4,015 | 4,025 | 3,980 | 4,010 | 20,300 | 4,010 |
| 2025-02-28 | 3,910 | 3,970 | 3,895 | 3,945 | 28,300 | 3,945 |
| 2025-02-27 | 3,865 | 3,940 | 3,845 | 3,920 | 23,700 | 3,920 |
| 2025-02-26 | 3,880 | 3,880 | 3,840 | 3,865 | 26,300 | 3,865 |
| 2025-02-25 | 3,920 | 3,920 | 3,860 | 3,880 | 41,300 | 3,880 |
| 2025-02-21 | 3,825 | 3,925 | 3,820 | 3,920 | 32,700 | 3,920 |
| 2025-02-20 | 3,850 | 3,865 | 3,805 | 3,825 | 24,500 | 3,825 |
| 2025-02-19 | 3,940 | 3,965 | 3,850 | 3,850 | 25,200 | 3,850 |
| 2025-02-18 | 3,900 | 3,960 | 3,895 | 3,960 | 15,800 | 3,960 |
| 2025-02-17 | 3,990 | 4,005 | 3,900 | 3,915 | 22,900 | 3,915 |
| 2025-02-14 | 4,060 | 4,060 | 3,940 | 3,960 | 38,000 | 3,960 |
| 2025-02-13 | 4,020 | 4,095 | 4,015 | 4,020 | 33,200 | 4,020 |
| 2025-02-12 | 3,835 | 3,980 | 3,755 | 3,960 | 84,800 | 3,960 |
| 2025-02-10 | 3,850 | 3,870 | 3,765 | 3,785 | 120,600 | 3,785 |
| 2025-02-07 | 4,225 | 4,225 | 4,060 | 4,160 | 85,500 | 4,160 |
| 2025-02-06 | 4,190 | 4,240 | 4,190 | 4,225 | 28,200 | 4,225 |
| 2025-02-05 | 4,265 | 4,265 | 4,165 | 4,175 | 25,400 | 4,175 |
| 2025-02-04 | 4,265 | 4,280 | 4,215 | 4,215 | 20,700 | 4,215 |
| 2025-02-03 | 4,275 | 4,290 | 4,140 | 4,205 | 48,600 | 4,205 |
| 2025-01-31 | 4,355 | 4,395 | 4,320 | 4,345 | 39,300 | 4,345 |
| 2025-01-30 | 4,300 | 4,345 | 4,270 | 4,310 | 19,000 | 4,310 |
| 2025-01-29 | 4,395 | 4,395 | 4,275 | 4,300 | 28,000 | 4,300 |
| 2025-01-28 | 4,315 | 4,405 | 4,315 | 4,395 | 42,000 | 4,395 |
| 2025-01-27 | 4,380 | 4,390 | 4,315 | 4,315 | 13,700 | 4,315 |
| 2025-01-24 | 4,350 | 4,380 | 4,255 | 4,350 | 42,100 | 4,350 |
| 2025-01-23 | 4,270 | 4,330 | 4,265 | 4,280 | 26,400 | 4,280 |
| 2025-01-22 | 4,200 | 4,305 | 4,200 | 4,270 | 32,000 | 4,270 |
| 2025-01-21 | 4,130 | 4,210 | 4,095 | 4,200 | 30,400 | 4,200 |
| 2025-01-20 | 4,055 | 4,155 | 4,050 | 4,095 | 34,400 | 4,095 |
| 2025-01-17 | 3,995 | 4,020 | 3,925 | 4,020 | 29,400 | 4,020 |
| 2025-01-16 | 3,950 | 4,045 | 3,915 | 4,015 | 40,200 | 4,015 |
| 2025-01-15 | 3,955 | 4,000 | 3,950 | 3,950 | 12,300 | 3,950 |
| 2025-01-14 | 4,005 | 4,015 | 3,935 | 3,955 | 18,400 | 3,955 |
| 2025-01-10 | 4,040 | 4,045 | 4,005 | 4,005 | 11,800 | 4,005 |
| 2025-01-09 | 4,105 | 4,145 | 4,025 | 4,040 | 30,100 | 4,040 |
| 2025-01-08 | 4,125 | 4,290 | 4,085 | 4,110 | 40,500 | 4,110 |
| 2025-01-07 | 4,120 | 4,135 | 4,060 | 4,105 | 45,300 | 4,105 |
| 2025-01-06 | 4,205 | 4,205 | 4,075 | 4,075 | 21,000 | 4,075 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株