6305 日立建機(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 | 4,631 | 4,681 | 4,581 | 4,581 | 684,500 | 4,581 |
| 2025-12-09 | 4,576 | 4,638 | 4,570 | 4,620 | 654,400 | 4,620 |
| 2025-12-08 | 4,638 | 4,650 | 4,582 | 4,600 | 775,800 | 4,600 |
| 2025-12-05 | 4,699 | 4,707 | 4,639 | 4,660 | 577,800 | 4,660 |
| 2025-12-04 | 4,620 | 4,717 | 4,607 | 4,717 | 778,500 | 4,717 |
| 2025-12-03 | 4,599 | 4,684 | 4,590 | 4,633 | 820,600 | 4,633 |
| 2025-12-02 | 4,630 | 4,643 | 4,576 | 4,599 | 652,200 | 4,599 |
| 2025-12-01 | 4,633 | 4,656 | 4,588 | 4,629 | 1,134,100 | 4,629 |
| 2025-11-28 | 4,524 | 4,574 | 4,519 | 4,545 | 473,700 | 4,545 |
| 2025-11-27 | 4,573 | 4,585 | 4,516 | 4,518 | 677,600 | 4,518 |
| 2025-11-26 | 4,523 | 4,602 | 4,473 | 4,566 | 1,077,700 | 4,566 |
| 2025-11-25 | 4,560 | 4,573 | 4,454 | 4,455 | 1,109,900 | 4,455 |
| 2025-11-21 | 4,417 | 4,530 | 4,403 | 4,514 | 985,000 | 4,514 |
| 2025-11-20 | 4,411 | 4,475 | 4,382 | 4,467 | 1,250,500 | 4,467 |
| 2025-11-19 | 4,444 | 4,448 | 4,312 | 4,341 | 1,448,600 | 4,341 |
| 2025-11-18 | 4,537 | 4,572 | 4,457 | 4,457 | 908,500 | 4,457 |
| 2025-11-17 | 4,590 | 4,613 | 4,537 | 4,596 | 1,072,500 | 4,596 |
| 2025-11-14 | 4,656 | 4,656 | 4,585 | 4,613 | 1,239,500 | 4,613 |
| 2025-11-13 | 4,605 | 4,672 | 4,585 | 4,660 | 1,023,600 | 4,660 |
| 2025-11-12 | 4,557 | 4,612 | 4,546 | 4,600 | 1,213,400 | 4,600 |
| 2025-11-11 | 4,550 | 4,571 | 4,530 | 4,557 | 1,215,900 | 4,557 |
| 2025-11-10 | 4,460 | 4,542 | 4,439 | 4,517 | 1,551,700 | 4,517 |
| 2025-11-07 | 4,390 | 4,427 | 4,347 | 4,422 | 2,633,000 | 4,422 |
| 2025-11-06 | 4,437 | 4,469 | 4,394 | 4,435 | 2,572,700 | 4,435 |
| 2025-11-05 | 4,500 | 4,562 | 4,330 | 4,382 | 6,701,500 | 4,382 |
| 2025-11-04 | 5,034 | 5,041 | 4,941 | 4,989 | 929,500 | 4,989 |
| 2025-10-31 | 5,105 | 5,143 | 5,000 | 5,031 | 856,900 | 5,031 |
| 2025-10-30 | 5,143 | 5,215 | 5,101 | 5,144 | 1,269,200 | 5,144 |
| 2025-10-29 | 5,105 | 5,235 | 5,055 | 5,168 | 1,924,600 | 5,168 |
| 2025-10-28 | 5,168 | 5,168 | 5,010 | 5,030 | 889,400 | 5,030 |
| 2025-10-27 | 5,101 | 5,179 | 5,070 | 5,179 | 1,134,100 | 5,179 |
| 2025-10-24 | 4,884 | 4,969 | 4,859 | 4,951 | 548,800 | 4,951 |
| 2025-10-23 | 4,854 | 4,885 | 4,828 | 4,876 | 610,800 | 4,876 |
| 2025-10-22 | 4,891 | 4,936 | 4,861 | 4,915 | 483,200 | 4,915 |
| 2025-10-21 | 4,784 | 4,854 | 4,772 | 4,832 | 613,600 | 4,832 |
| 2025-10-20 | 4,787 | 4,787 | 4,732 | 4,756 | 416,600 | 4,756 |
| 2025-10-17 | 4,706 | 4,765 | 4,696 | 4,696 | 388,200 | 4,696 |
| 2025-10-16 | 4,748 | 4,789 | 4,733 | 4,776 | 376,800 | 4,776 |
| 2025-10-15 | 4,719 | 4,766 | 4,700 | 4,740 | 456,100 | 4,740 |
| 2025-10-14 | 4,553 | 4,695 | 4,553 | 4,649 | 750,900 | 4,649 |
| 2025-10-10 | 4,790 | 4,806 | 4,662 | 4,662 | 812,200 | 4,662 |
| 2025-10-09 | 4,828 | 4,832 | 4,770 | 4,780 | 479,200 | 4,780 |
| 2025-10-08 | 4,820 | 4,842 | 4,773 | 4,813 | 535,500 | 4,813 |
| 2025-10-07 | 4,800 | 4,809 | 4,749 | 4,785 | 557,500 | 4,785 |
| 2025-10-06 | 4,892 | 4,932 | 4,751 | 4,776 | 908,000 | 4,776 |
| 2025-10-03 | 4,662 | 4,762 | 4,654 | 4,752 | 635,700 | 4,752 |
| 2025-10-02 | 4,600 | 4,699 | 4,597 | 4,654 | 545,500 | 4,654 |
| 2025-10-01 | 4,635 | 4,648 | 4,537 | 4,602 | 973,400 | 4,602 |
| 2025-09-30 | 4,660 | 4,734 | 4,659 | 4,734 | 714,900 | 4,734 |
| 2025-09-29 | 4,736 | 4,744 | 4,659 | 4,681 | 533,600 | 4,681 |
| 2025-09-26 | 4,800 | 4,815 | 4,750 | 4,801 | 542,400 | 4,801 |
| 2025-09-25 | 4,776 | 4,816 | 4,754 | 4,778 | 499,900 | 4,778 |
| 2025-09-24 | 4,783 | 4,783 | 4,724 | 4,735 | 520,100 | 4,735 |
| 2025-09-22 | 4,743 | 4,772 | 4,705 | 4,713 | 580,300 | 4,713 |
| 2025-09-19 | 4,851 | 4,863 | 4,707 | 4,729 | 869,500 | 4,729 |
| 2025-09-18 | 4,802 | 4,850 | 4,762 | 4,818 | 381,000 | 4,818 |
| 2025-09-17 | 4,811 | 4,812 | 4,754 | 4,773 | 637,200 | 4,773 |
| 2025-09-16 | 4,899 | 4,908 | 4,866 | 4,870 | 463,400 | 4,870 |
| 2025-09-12 | 4,965 | 4,965 | 4,867 | 4,900 | 674,500 | 4,900 |
| 2025-09-11 | 4,882 | 4,925 | 4,852 | 4,895 | 454,900 | 4,895 |
| 2025-09-10 | 4,901 | 4,911 | 4,845 | 4,881 | 510,600 | 4,881 |
| 2025-09-09 | 4,915 | 4,972 | 4,897 | 4,927 | 624,900 | 4,927 |
| 2025-09-08 | 4,863 | 4,924 | 4,832 | 4,924 | 906,200 | 4,924 |
| 2025-09-05 | 4,762 | 4,819 | 4,748 | 4,802 | 604,900 | 4,802 |
| 2025-09-04 | 4,597 | 4,723 | 4,570 | 4,707 | 680,100 | 4,707 |
| 2025-09-03 | 4,604 | 4,645 | 4,572 | 4,577 | 363,400 | 4,577 |
| 2025-09-02 | 4,600 | 4,631 | 4,583 | 4,620 | 348,200 | 4,620 |
| 2025-09-01 | 4,552 | 4,602 | 4,528 | 4,576 | 479,200 | 4,576 |
| 2025-08-29 | 4,622 | 4,647 | 4,580 | 4,580 | 567,900 | 4,580 |
| 2025-08-28 | 4,625 | 4,663 | 4,610 | 4,651 | 440,100 | 4,651 |
| 2025-08-27 | 4,630 | 4,642 | 4,590 | 4,622 | 371,900 | 4,622 |
| 2025-08-26 | 4,657 | 4,675 | 4,605 | 4,644 | 397,000 | 4,644 |
| 2025-08-25 | 4,670 | 4,716 | 4,659 | 4,682 | 571,300 | 4,682 |
| 2025-08-22 | 4,614 | 4,625 | 4,572 | 4,606 | 501,600 | 4,606 |
| 2025-08-21 | 4,580 | 4,627 | 4,541 | 4,619 | 689,000 | 4,619 |
| 2025-08-20 | 4,725 | 4,730 | 4,574 | 4,580 | 766,800 | 4,580 |
| 2025-08-19 | 4,755 | 4,760 | 4,640 | 4,708 | 856,800 | 4,708 |
| 2025-08-18 | 4,729 | 4,756 | 4,707 | 4,749 | 507,100 | 4,749 |
| 2025-08-15 | 4,718 | 4,718 | 4,662 | 4,689 | 514,000 | 4,689 |
| 2025-08-14 | 4,748 | 4,784 | 4,685 | 4,701 | 522,400 | 4,701 |
| 2025-08-13 | 4,755 | 4,842 | 4,754 | 4,780 | 953,700 | 4,780 |
| 2025-08-12 | 4,671 | 4,766 | 4,638 | 4,713 | 834,800 | 4,713 |
| 2025-08-08 | 4,579 | 4,664 | 4,566 | 4,663 | 839,500 | 4,663 |
| 2025-08-07 | 4,464 | 4,566 | 4,461 | 4,559 | 613,100 | 4,559 |
| 2025-08-06 | 4,466 | 4,528 | 4,450 | 4,482 | 554,500 | 4,482 |
| 2025-08-05 | 4,493 | 4,493 | 4,430 | 4,434 | 646,900 | 4,434 |
| 2025-08-04 | 4,385 | 4,465 | 4,381 | 4,459 | 739,300 | 4,459 |
| 2025-08-01 | 4,449 | 4,552 | 4,424 | 4,525 | 1,058,500 | 4,525 |
| 2025-07-31 | 4,335 | 4,429 | 4,310 | 4,390 | 1,766,900 | 4,390 |
| 2025-07-30 | 4,500 | 4,527 | 4,391 | 4,417 | 1,181,200 | 4,417 |
| 2025-07-29 | 4,595 | 4,598 | 4,411 | 4,457 | 932,800 | 4,457 |
| 2025-07-28 | 4,640 | 4,641 | 4,585 | 4,605 | 362,400 | 4,605 |
| 2025-07-25 | 4,739 | 4,739 | 4,643 | 4,643 | 748,900 | 4,643 |
| 2025-07-24 | 4,684 | 4,758 | 4,656 | 4,741 | 1,224,900 | 4,741 |
| 2025-07-23 | 4,502 | 4,657 | 4,461 | 4,649 | 1,553,700 | 4,649 |
| 2025-07-22 | 4,346 | 4,419 | 4,341 | 4,362 | 547,300 | 4,362 |
| 2025-07-18 | 4,382 | 4,383 | 4,342 | 4,375 | 472,600 | 4,375 |
| 2025-07-17 | 4,301 | 4,338 | 4,275 | 4,322 | 512,300 | 4,322 |
| 2025-07-16 | 4,350 | 4,356 | 4,302 | 4,321 | 501,100 | 4,321 |
| 2025-07-15 | 4,433 | 4,454 | 4,365 | 4,365 | 545,600 | 4,365 |
| 2025-07-14 | 4,371 | 4,485 | 4,345 | 4,429 | 1,055,400 | 4,429 |
| 2025-07-11 | 4,320 | 4,378 | 4,266 | 4,371 | 1,138,300 | 4,371 |
| 2025-07-10 | 4,344 | 4,352 | 4,273 | 4,283 | 790,700 | 4,283 |
| 2025-07-09 | 4,308 | 4,345 | 4,306 | 4,343 | 573,800 | 4,343 |
| 2025-07-08 | 4,276 | 4,352 | 4,265 | 4,306 | 1,066,300 | 4,306 |
| 2025-07-07 | 4,291 | 4,329 | 4,257 | 4,286 | 641,200 | 4,286 |
| 2025-07-04 | 4,289 | 4,312 | 4,240 | 4,261 | 626,700 | 4,261 |
| 2025-07-03 | 4,270 | 4,297 | 4,242 | 4,283 | 1,010,600 | 4,283 |
| 2025-07-02 | 4,197 | 4,256 | 4,176 | 4,231 | 795,900 | 4,231 |
| 2025-07-01 | 4,300 | 4,300 | 4,201 | 4,216 | 870,800 | 4,216 |
| 2025-06-30 | 4,360 | 4,395 | 4,289 | 4,300 | 858,700 | 4,300 |
| 2025-06-27 | 4,301 | 4,320 | 4,267 | 4,301 | 878,100 | 4,301 |
| 2025-06-26 | 4,227 | 4,289 | 4,222 | 4,273 | 747,600 | 4,273 |
| 2025-06-25 | 4,172 | 4,255 | 4,172 | 4,235 | 570,200 | 4,235 |
| 2025-06-24 | 4,230 | 4,259 | 4,174 | 4,204 | 686,000 | 4,204 |
| 2025-06-23 | 4,219 | 4,258 | 4,200 | 4,211 | 1,195,600 | 4,211 |
| 2025-06-20 | 4,195 | 4,227 | 4,180 | 4,181 | 2,003,600 | 4,181 |
| 2025-06-19 | 4,334 | 4,340 | 4,206 | 4,206 | 1,284,100 | 4,206 |
| 2025-06-18 | 4,322 | 4,369 | 4,276 | 4,369 | 971,400 | 4,369 |
| 2025-06-17 | 4,348 | 4,379 | 4,341 | 4,354 | 417,500 | 4,354 |
| 2025-06-16 | 4,347 | 4,382 | 4,333 | 4,358 | 472,400 | 4,358 |
| 2025-06-13 | 4,370 | 4,370 | 4,293 | 4,320 | 816,800 | 4,320 |
| 2025-06-12 | 4,381 | 4,394 | 4,326 | 4,341 | 596,500 | 4,341 |
| 2025-06-11 | 4,395 | 4,395 | 4,351 | 4,387 | 537,800 | 4,387 |
| 2025-06-10 | 4,387 | 4,404 | 4,363 | 4,380 | 502,300 | 4,380 |
| 2025-06-09 | 4,428 | 4,439 | 4,354 | 4,368 | 619,300 | 4,368 |
| 2025-06-06 | 4,396 | 4,459 | 4,395 | 4,442 | 482,200 | 4,442 |
| 2025-06-05 | 4,364 | 4,427 | 4,356 | 4,406 | 704,400 | 4,406 |
| 2025-06-04 | 4,380 | 4,408 | 4,337 | 4,342 | 528,800 | 4,342 |
| 2025-06-03 | 4,363 | 4,376 | 4,349 | 4,349 | 415,200 | 4,349 |
| 2025-06-02 | 4,354 | 4,377 | 4,330 | 4,366 | 512,900 | 4,366 |
| 2025-05-30 | 4,340 | 4,403 | 4,327 | 4,403 | 1,080,300 | 4,403 |
| 2025-05-29 | 4,343 | 4,401 | 4,339 | 4,391 | 610,600 | 4,391 |
| 2025-05-28 | 4,354 | 4,369 | 4,317 | 4,318 | 405,900 | 4,318 |
| 2025-05-27 | 4,320 | 4,323 | 4,261 | 4,314 | 532,500 | 4,314 |
| 2025-05-26 | 4,298 | 4,323 | 4,290 | 4,301 | 507,900 | 4,301 |
| 2025-05-23 | 4,284 | 4,299 | 4,260 | 4,292 | 846,200 | 4,292 |
| 2025-05-22 | 4,309 | 4,330 | 4,263 | 4,304 | 825,700 | 4,304 |
| 2025-05-21 | 4,336 | 4,379 | 4,313 | 4,379 | 728,300 | 4,379 |
| 2025-05-20 | 4,330 | 4,373 | 4,301 | 4,315 | 567,000 | 4,315 |
| 2025-05-19 | 4,304 | 4,352 | 4,287 | 4,328 | 598,500 | 4,328 |
| 2025-05-16 | 4,363 | 4,363 | 4,303 | 4,336 | 592,500 | 4,336 |
| 2025-05-15 | 4,395 | 4,425 | 4,328 | 4,338 | 524,300 | 4,338 |
| 2025-05-14 | 4,474 | 4,474 | 4,403 | 4,451 | 631,500 | 4,451 |
| 2025-05-13 | 4,501 | 4,538 | 4,458 | 4,469 | 816,700 | 4,469 |
| 2025-05-12 | 4,378 | 4,438 | 4,350 | 4,431 | 705,500 | 4,431 |
| 2025-05-09 | 4,350 | 4,357 | 4,312 | 4,335 | 1,030,400 | 4,335 |
| 2025-05-08 | 4,272 | 4,295 | 4,247 | 4,284 | 661,800 | 4,284 |
| 2025-05-07 | 4,272 | 4,314 | 4,239 | 4,299 | 859,000 | 4,299 |
| 2025-05-02 | 4,282 | 4,346 | 4,267 | 4,307 | 770,400 | 4,307 |
| 2025-05-01 | 4,208 | 4,274 | 4,165 | 4,273 | 1,390,300 | 4,273 |
| 2025-04-30 | 4,244 | 4,270 | 4,216 | 4,244 | 1,081,500 | 4,244 |
| 2025-04-28 | 4,115 | 4,313 | 4,094 | 4,252 | 2,444,000 | 4,252 |
| 2025-04-25 | 4,109 | 4,110 | 4,051 | 4,076 | 1,255,800 | 4,076 |
| 2025-04-24 | 4,127 | 4,137 | 4,054 | 4,063 | 802,300 | 4,063 |
| 2025-04-23 | 4,170 | 4,170 | 4,052 | 4,099 | 1,032,100 | 4,099 |
| 2025-04-22 | 4,000 | 4,087 | 3,985 | 4,087 | 1,562,400 | 4,087 |
| 2025-04-21 | 4,039 | 4,043 | 3,983 | 4,000 | 1,575,800 | 4,000 |
| 2025-04-18 | 4,095 | 4,105 | 4,033 | 4,086 | 952,700 | 4,086 |
| 2025-04-17 | 3,948 | 4,079 | 3,930 | 4,074 | 2,137,500 | 4,074 |
| 2025-04-16 | 3,922 | 3,966 | 3,912 | 3,919 | 1,777,000 | 3,919 |
| 2025-04-15 | 3,901 | 3,923 | 3,872 | 3,903 | 1,064,600 | 3,903 |
| 2025-04-14 | 3,837 | 3,881 | 3,825 | 3,831 | 1,319,400 | 3,831 |
| 2025-04-11 | 3,661 | 3,786 | 3,630 | 3,767 | 2,110,300 | 3,767 |
| 2025-04-10 | 3,943 | 3,943 | 3,776 | 3,871 | 2,114,200 | 3,871 |
| 2025-04-09 | 3,457 | 3,509 | 3,407 | 3,453 | 2,377,300 | 3,453 |
| 2025-04-08 | 3,533 | 3,641 | 3,506 | 3,595 | 2,269,300 | 3,595 |
| 2025-04-07 | 3,272 | 3,375 | 3,232 | 3,294 | 2,353,900 | 3,294 |
| 2025-04-04 | 3,721 | 3,760 | 3,510 | 3,583 | 1,882,200 | 3,583 |
| 2025-04-03 | 3,805 | 3,836 | 3,750 | 3,791 | 2,053,000 | 3,791 |
| 2025-04-02 | 3,972 | 3,983 | 3,919 | 3,956 | 845,300 | 3,956 |
| 2025-04-01 | 3,978 | 4,005 | 3,948 | 3,962 | 1,167,500 | 3,962 |
| 2025-03-31 | 3,911 | 3,955 | 3,882 | 3,947 | 1,598,200 | 3,947 |
| 2025-03-28 | 4,050 | 4,083 | 4,018 | 4,047 | 951,600 | 4,047 |
| 2025-03-27 | 4,210 | 4,221 | 4,176 | 4,187 | 879,100 | 4,187 |
| 2025-03-26 | 4,198 | 4,229 | 4,184 | 4,217 | 702,100 | 4,217 |
| 2025-03-25 | 4,207 | 4,225 | 4,186 | 4,203 | 710,400 | 4,203 |
| 2025-03-24 | 4,215 | 4,231 | 4,191 | 4,207 | 815,200 | 4,207 |
| 2025-03-21 | 4,304 | 4,307 | 4,237 | 4,244 | 1,344,400 | 4,244 |
| 2025-03-19 | 4,300 | 4,327 | 4,282 | 4,316 | 1,097,900 | 4,316 |
| 2025-03-18 | 4,300 | 4,318 | 4,255 | 4,296 | 1,403,800 | 4,296 |
| 2025-03-17 | 4,061 | 4,262 | 4,060 | 4,250 | 2,326,100 | 4,250 |
| 2025-03-14 | 3,950 | 4,098 | 3,942 | 3,997 | 2,323,500 | 3,997 |
| 2025-03-13 | 3,967 | 3,988 | 3,913 | 3,922 | 1,144,700 | 3,922 |
| 2025-03-12 | 3,930 | 3,975 | 3,930 | 3,965 | 1,042,900 | 3,965 |
| 2025-03-11 | 3,973 | 4,034 | 3,919 | 3,981 | 1,958,600 | 3,981 |
| 2025-03-10 | 3,955 | 3,967 | 3,916 | 3,952 | 945,500 | 3,952 |
| 2025-03-07 | 3,881 | 3,925 | 3,842 | 3,912 | 1,193,200 | 3,912 |
| 2025-03-06 | 3,862 | 3,980 | 3,850 | 3,902 | 1,388,000 | 3,902 |
| 2025-03-05 | 3,825 | 3,835 | 3,767 | 3,820 | 1,341,500 | 3,820 |
| 2025-03-04 | 3,870 | 3,916 | 3,852 | 3,868 | 1,161,100 | 3,868 |
| 2025-03-03 | 3,918 | 3,969 | 3,897 | 3,913 | 1,418,800 | 3,913 |
| 2025-02-28 | 3,881 | 3,914 | 3,827 | 3,883 | 8,822,500 | 3,883 |
| 2025-02-27 | 3,862 | 3,942 | 3,855 | 3,941 | 1,998,300 | 3,941 |
| 2025-02-26 | 3,855 | 3,862 | 3,775 | 3,809 | 1,629,000 | 3,809 |
| 2025-02-25 | 3,832 | 3,894 | 3,823 | 3,842 | 1,845,500 | 3,842 |
| 2025-02-21 | 3,850 | 3,918 | 3,835 | 3,902 | 1,436,200 | 3,902 |
| 2025-02-20 | 3,906 | 3,911 | 3,851 | 3,897 | 1,278,600 | 3,897 |
| 2025-02-19 | 3,877 | 3,941 | 3,877 | 3,928 | 1,525,800 | 3,928 |
| 2025-02-18 | 3,871 | 3,885 | 3,837 | 3,875 | 1,254,800 | 3,875 |
| 2025-02-17 | 3,782 | 3,868 | 3,758 | 3,868 | 1,201,500 | 3,868 |
| 2025-02-14 | 3,832 | 3,853 | 3,765 | 3,787 | 1,301,900 | 3,787 |
| 2025-02-13 | 3,890 | 3,890 | 3,805 | 3,821 | 1,373,900 | 3,821 |
| 2025-02-12 | 3,737 | 3,838 | 3,692 | 3,828 | 2,990,400 | 3,828 |
| 2025-02-10 | 3,685 | 3,695 | 3,663 | 3,668 | 847,400 | 3,668 |
| 2025-02-07 | 3,680 | 3,710 | 3,662 | 3,693 | 752,000 | 3,693 |
| 2025-02-06 | 3,740 | 3,753 | 3,698 | 3,698 | 1,049,200 | 3,698 |
| 2025-02-05 | 3,787 | 3,806 | 3,707 | 3,729 | 1,208,000 | 3,729 |
| 2025-02-04 | 3,634 | 3,717 | 3,604 | 3,697 | 1,552,600 | 3,697 |
| 2025-02-03 | 3,678 | 3,686 | 3,569 | 3,592 | 2,039,000 | 3,592 |
| 2025-01-31 | 3,690 | 3,744 | 3,669 | 3,730 | 1,689,600 | 3,730 |
| 2025-01-30 | 3,755 | 3,797 | 3,718 | 3,728 | 1,610,100 | 3,728 |
| 2025-01-29 | 3,885 | 3,933 | 3,793 | 3,803 | 1,885,400 | 3,803 |
| 2025-01-28 | 3,739 | 4,054 | 3,727 | 3,881 | 4,472,500 | 3,881 |
| 2025-01-27 | 3,753 | 3,762 | 3,725 | 3,753 | 1,224,000 | 3,753 |
| 2025-01-24 | 3,700 | 3,763 | 3,686 | 3,718 | 1,301,800 | 3,718 |
| 2025-01-23 | 3,690 | 3,704 | 3,658 | 3,693 | 1,170,900 | 3,693 |
| 2025-01-22 | 3,607 | 3,702 | 3,607 | 3,700 | 1,329,100 | 3,700 |
| 2025-01-21 | 3,645 | 3,648 | 3,591 | 3,601 | 811,900 | 3,601 |
| 2025-01-20 | 3,571 | 3,642 | 3,568 | 3,640 | 1,679,600 | 3,640 |
| 2025-01-17 | 3,438 | 3,558 | 3,438 | 3,544 | 1,246,700 | 3,544 |
| 2025-01-16 | 3,460 | 3,476 | 3,446 | 3,458 | 704,100 | 3,458 |
| 2025-01-15 | 3,470 | 3,480 | 3,441 | 3,457 | 942,600 | 3,457 |
| 2025-01-14 | 3,422 | 3,435 | 3,381 | 3,417 | 1,145,200 | 3,417 |
| 2025-01-10 | 3,425 | 3,439 | 3,401 | 3,401 | 992,400 | 3,401 |
| 2025-01-09 | 3,463 | 3,466 | 3,412 | 3,418 | 818,300 | 3,418 |
| 2025-01-08 | 3,510 | 3,510 | 3,472 | 3,472 | 706,600 | 3,472 |
| 2025-01-07 | 3,493 | 3,510 | 3,467 | 3,493 | 706,900 | 3,493 |
| 2025-01-06 | 3,535 | 3,551 | 3,458 | 3,488 | 1,092,700 | 3,488 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株