6332 月島ホールディングス(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 | 2,884 | 3,075 | 2,850 | 3,050 | 550,800 | 3,050 |
| 2025-12-09 | 2,925 | 2,955 | 2,826 | 2,838 | 306,600 | 2,838 |
| 2025-12-08 | 2,763 | 2,950 | 2,734 | 2,927 | 990,000 | 2,927 |
| 2025-12-05 | 2,632 | 2,704 | 2,632 | 2,663 | 249,600 | 2,663 |
| 2025-12-04 | 2,607 | 2,662 | 2,606 | 2,650 | 245,700 | 2,650 |
| 2025-12-03 | 2,583 | 2,610 | 2,562 | 2,595 | 181,500 | 2,595 |
| 2025-12-02 | 2,591 | 2,599 | 2,562 | 2,582 | 91,400 | 2,582 |
| 2025-12-01 | 2,639 | 2,649 | 2,586 | 2,594 | 133,800 | 2,594 |
| 2025-11-28 | 2,639 | 2,662 | 2,623 | 2,661 | 150,300 | 2,661 |
| 2025-11-27 | 2,609 | 2,645 | 2,590 | 2,641 | 140,200 | 2,641 |
| 2025-11-26 | 2,600 | 2,613 | 2,578 | 2,605 | 148,100 | 2,605 |
| 2025-11-25 | 2,598 | 2,605 | 2,558 | 2,586 | 148,200 | 2,586 |
| 2025-11-21 | 2,560 | 2,621 | 2,560 | 2,608 | 166,700 | 2,608 |
| 2025-11-20 | 2,581 | 2,611 | 2,566 | 2,596 | 365,900 | 2,596 |
| 2025-11-19 | 2,575 | 2,578 | 2,500 | 2,560 | 466,900 | 2,560 |
| 2025-11-18 | 2,642 | 2,644 | 2,588 | 2,593 | 262,800 | 2,593 |
| 2025-11-17 | 2,627 | 2,671 | 2,592 | 2,655 | 256,100 | 2,655 |
| 2025-11-14 | 2,595 | 2,647 | 2,595 | 2,647 | 209,000 | 2,647 |
| 2025-11-13 | 2,611 | 2,641 | 2,594 | 2,624 | 194,900 | 2,624 |
| 2025-11-12 | 2,642 | 2,654 | 2,601 | 2,618 | 273,900 | 2,618 |
| 2025-11-11 | 2,665 | 2,745 | 2,657 | 2,687 | 479,100 | 2,687 |
| 2025-11-10 | 2,552 | 2,693 | 2,530 | 2,677 | 639,000 | 2,677 |
| 2025-11-07 | 2,512 | 2,537 | 2,475 | 2,508 | 437,700 | 2,508 |
| 2025-11-06 | 2,568 | 2,586 | 2,532 | 2,544 | 245,800 | 2,544 |
| 2025-11-05 | 2,518 | 2,555 | 2,450 | 2,555 | 368,600 | 2,555 |
| 2025-11-04 | 2,525 | 2,572 | 2,513 | 2,532 | 267,300 | 2,532 |
| 2025-10-31 | 2,526 | 2,553 | 2,501 | 2,553 | 301,300 | 2,553 |
| 2025-10-30 | 2,534 | 2,566 | 2,523 | 2,529 | 396,200 | 2,529 |
| 2025-10-29 | 2,582 | 2,593 | 2,531 | 2,536 | 220,000 | 2,536 |
| 2025-10-28 | 2,644 | 2,644 | 2,547 | 2,550 | 321,800 | 2,550 |
| 2025-10-27 | 2,634 | 2,657 | 2,600 | 2,644 | 302,500 | 2,644 |
| 2025-10-24 | 2,637 | 2,654 | 2,573 | 2,595 | 285,600 | 2,595 |
| 2025-10-23 | 2,547 | 2,648 | 2,545 | 2,627 | 331,400 | 2,627 |
| 2025-10-22 | 2,513 | 2,597 | 2,501 | 2,580 | 340,300 | 2,580 |
| 2025-10-21 | 2,563 | 2,578 | 2,497 | 2,505 | 399,200 | 2,505 |
| 2025-10-20 | 2,506 | 2,586 | 2,483 | 2,585 | 390,500 | 2,585 |
| 2025-10-17 | 2,490 | 2,515 | 2,457 | 2,473 | 360,800 | 2,473 |
| 2025-10-16 | 2,483 | 2,530 | 2,469 | 2,487 | 341,500 | 2,487 |
| 2025-10-15 | 2,453 | 2,519 | 2,439 | 2,494 | 383,700 | 2,494 |
| 2025-10-14 | 2,398 | 2,464 | 2,381 | 2,453 | 425,500 | 2,453 |
| 2025-10-10 | 2,503 | 2,511 | 2,391 | 2,402 | 613,600 | 2,402 |
| 2025-10-09 | 2,472 | 2,535 | 2,469 | 2,535 | 443,900 | 2,535 |
| 2025-10-08 | 2,555 | 2,577 | 2,474 | 2,493 | 604,900 | 2,493 |
| 2025-10-07 | 2,626 | 2,632 | 2,534 | 2,555 | 517,100 | 2,555 |
| 2025-10-06 | 2,635 | 2,635 | 2,553 | 2,593 | 788,200 | 2,593 |
| 2025-10-03 | 2,815 | 2,824 | 2,581 | 2,585 | 1,605,400 | 2,585 |
| 2025-10-02 | 2,925 | 2,979 | 2,822 | 2,844 | 522,700 | 2,844 |
| 2025-10-01 | 2,879 | 2,949 | 2,840 | 2,934 | 592,400 | 2,934 |
| 2025-09-30 | 2,929 | 2,958 | 2,900 | 2,937 | 284,700 | 2,937 |
| 2025-09-29 | 2,931 | 2,938 | 2,882 | 2,914 | 386,900 | 2,914 |
| 2025-09-26 | 2,952 | 2,996 | 2,907 | 2,969 | 608,300 | 2,969 |
| 2025-09-25 | 2,922 | 3,000 | 2,909 | 2,948 | 804,500 | 2,948 |
| 2025-09-24 | 3,010 | 3,035 | 2,825 | 2,886 | 977,700 | 2,886 |
| 2025-09-22 | 3,130 | 3,130 | 3,030 | 3,050 | 514,700 | 3,050 |
| 2025-09-19 | 3,175 | 3,185 | 3,090 | 3,130 | 948,700 | 3,130 |
| 2025-09-18 | 3,160 | 3,205 | 3,130 | 3,175 | 509,700 | 3,175 |
| 2025-09-17 | 3,285 | 3,320 | 3,140 | 3,160 | 567,700 | 3,160 |
| 2025-09-16 | 3,315 | 3,345 | 3,265 | 3,340 | 481,100 | 3,340 |
| 2025-09-12 | 3,385 | 3,420 | 3,305 | 3,315 | 474,100 | 3,315 |
| 2025-09-11 | 3,420 | 3,460 | 3,345 | 3,370 | 470,300 | 3,370 |
| 2025-09-10 | 3,420 | 3,460 | 3,345 | 3,420 | 492,900 | 3,420 |
| 2025-09-09 | 3,490 | 3,545 | 3,370 | 3,425 | 686,800 | 3,425 |
| 2025-09-08 | 3,375 | 3,460 | 3,325 | 3,445 | 552,200 | 3,445 |
| 2025-09-05 | 3,275 | 3,375 | 3,225 | 3,375 | 724,900 | 3,375 |
| 2025-09-04 | 3,170 | 3,260 | 3,110 | 3,215 | 715,300 | 3,215 |
| 2025-09-03 | 3,215 | 3,300 | 3,065 | 3,150 | 871,000 | 3,150 |
| 2025-09-02 | 3,135 | 3,200 | 3,110 | 3,175 | 455,700 | 3,175 |
| 2025-09-01 | 3,060 | 3,135 | 3,040 | 3,125 | 310,300 | 3,125 |
| 2025-08-29 | 3,010 | 3,070 | 3,005 | 3,065 | 376,900 | 3,065 |
| 2025-08-28 | 2,936 | 3,020 | 2,912 | 3,000 | 330,000 | 3,000 |
| 2025-08-27 | 2,899 | 2,949 | 2,875 | 2,936 | 358,500 | 2,936 |
| 2025-08-26 | 2,874 | 2,937 | 2,873 | 2,899 | 288,500 | 2,899 |
| 2025-08-25 | 2,850 | 2,868 | 2,831 | 2,856 | 171,400 | 2,856 |
| 2025-08-22 | 2,803 | 2,841 | 2,777 | 2,836 | 202,300 | 2,836 |
| 2025-08-21 | 2,759 | 2,801 | 2,753 | 2,794 | 141,200 | 2,794 |
| 2025-08-20 | 2,771 | 2,777 | 2,713 | 2,759 | 231,900 | 2,759 |
| 2025-08-19 | 2,803 | 2,809 | 2,777 | 2,793 | 208,200 | 2,793 |
| 2025-08-18 | 2,711 | 2,812 | 2,709 | 2,802 | 359,100 | 2,802 |
| 2025-08-15 | 2,726 | 2,743 | 2,674 | 2,703 | 193,700 | 2,703 |
| 2025-08-14 | 2,675 | 2,708 | 2,651 | 2,708 | 225,700 | 2,708 |
| 2025-08-13 | 2,617 | 2,693 | 2,602 | 2,693 | 330,500 | 2,693 |
| 2025-08-12 | 2,568 | 2,649 | 2,546 | 2,620 | 418,500 | 2,620 |
| 2025-08-08 | 2,400 | 2,595 | 2,400 | 2,580 | 548,800 | 2,580 |
| 2025-08-07 | 2,395 | 2,405 | 2,361 | 2,395 | 171,000 | 2,395 |
| 2025-08-06 | 2,342 | 2,399 | 2,338 | 2,392 | 161,900 | 2,392 |
| 2025-08-05 | 2,328 | 2,365 | 2,313 | 2,332 | 111,700 | 2,332 |
| 2025-08-04 | 2,294 | 2,320 | 2,265 | 2,312 | 157,500 | 2,312 |
| 2025-08-01 | 2,303 | 2,342 | 2,300 | 2,320 | 168,100 | 2,320 |
| 2025-07-31 | 2,259 | 2,305 | 2,257 | 2,300 | 117,100 | 2,300 |
| 2025-07-30 | 2,247 | 2,281 | 2,235 | 2,257 | 137,300 | 2,257 |
| 2025-07-29 | 2,222 | 2,248 | 2,222 | 2,246 | 142,600 | 2,246 |
| 2025-07-28 | 2,244 | 2,248 | 2,202 | 2,214 | 97,700 | 2,214 |
| 2025-07-25 | 2,198 | 2,233 | 2,180 | 2,221 | 111,900 | 2,221 |
| 2025-07-24 | 2,205 | 2,237 | 2,193 | 2,197 | 159,300 | 2,197 |
| 2025-07-23 | 2,200 | 2,200 | 2,148 | 2,189 | 144,400 | 2,189 |
| 2025-07-22 | 2,175 | 2,192 | 2,170 | 2,186 | 87,700 | 2,186 |
| 2025-07-18 | 2,195 | 2,198 | 2,162 | 2,171 | 87,100 | 2,171 |
| 2025-07-17 | 2,165 | 2,190 | 2,152 | 2,186 | 93,800 | 2,186 |
| 2025-07-16 | 2,175 | 2,184 | 2,138 | 2,177 | 112,100 | 2,177 |
| 2025-07-15 | 2,155 | 2,192 | 2,148 | 2,183 | 115,600 | 2,183 |
| 2025-07-14 | 2,164 | 2,184 | 2,148 | 2,154 | 92,500 | 2,154 |
| 2025-07-11 | 2,170 | 2,187 | 2,146 | 2,164 | 140,700 | 2,164 |
| 2025-07-10 | 2,144 | 2,185 | 2,122 | 2,170 | 216,900 | 2,170 |
| 2025-07-09 | 2,089 | 2,141 | 2,084 | 2,139 | 167,900 | 2,139 |
| 2025-07-08 | 2,050 | 2,087 | 2,050 | 2,084 | 129,000 | 2,084 |
| 2025-07-07 | 2,021 | 2,046 | 2,001 | 2,046 | 144,400 | 2,046 |
| 2025-07-04 | 2,048 | 2,064 | 2,027 | 2,029 | 80,200 | 2,029 |
| 2025-07-03 | 2,052 | 2,058 | 2,021 | 2,036 | 119,700 | 2,036 |
| 2025-07-02 | 2,054 | 2,077 | 2,043 | 2,051 | 152,800 | 2,051 |
| 2025-07-01 | 2,122 | 2,122 | 2,060 | 2,062 | 129,200 | 2,062 |
| 2025-06-30 | 2,140 | 2,153 | 2,123 | 2,129 | 94,000 | 2,129 |
| 2025-06-27 | 2,145 | 2,153 | 2,110 | 2,133 | 159,700 | 2,133 |
| 2025-06-26 | 2,084 | 2,136 | 2,084 | 2,123 | 126,600 | 2,123 |
| 2025-06-25 | 2,072 | 2,091 | 2,050 | 2,090 | 127,400 | 2,090 |
| 2025-06-24 | 2,098 | 2,105 | 2,081 | 2,084 | 85,200 | 2,084 |
| 2025-06-23 | 2,086 | 2,100 | 2,070 | 2,072 | 99,000 | 2,072 |
| 2025-06-20 | 2,099 | 2,102 | 2,062 | 2,091 | 341,000 | 2,091 |
| 2025-06-19 | 2,109 | 2,109 | 2,085 | 2,097 | 78,000 | 2,097 |
| 2025-06-18 | 2,130 | 2,143 | 2,089 | 2,105 | 104,100 | 2,105 |
| 2025-06-17 | 2,119 | 2,128 | 2,101 | 2,121 | 101,000 | 2,121 |
| 2025-06-16 | 2,083 | 2,120 | 2,052 | 2,119 | 163,900 | 2,119 |
| 2025-06-13 | 2,044 | 2,084 | 2,012 | 2,071 | 170,300 | 2,071 |
| 2025-06-12 | 2,021 | 2,037 | 2,012 | 2,037 | 128,200 | 2,037 |
| 2025-06-11 | 2,009 | 2,026 | 1,994 | 2,024 | 158,200 | 2,024 |
| 2025-06-10 | 2,043 | 2,070 | 2,000 | 2,006 | 172,500 | 2,006 |
| 2025-06-09 | 2,053 | 2,068 | 2,032 | 2,056 | 180,200 | 2,056 |
| 2025-06-06 | 2,020 | 2,065 | 2,017 | 2,053 | 235,900 | 2,053 |
| 2025-06-05 | 1,983 | 2,009 | 1,977 | 1,993 | 119,600 | 1,993 |
| 2025-06-04 | 1,974 | 2,022 | 1,974 | 1,994 | 167,500 | 1,994 |
| 2025-06-03 | 2,007 | 2,007 | 1,973 | 1,973 | 148,100 | 1,973 |
| 2025-06-02 | 2,021 | 2,025 | 1,996 | 2,009 | 105,300 | 2,009 |
| 2025-05-30 | 1,983 | 2,036 | 1,973 | 2,032 | 257,200 | 2,032 |
| 2025-05-29 | 1,950 | 2,004 | 1,938 | 2,004 | 269,900 | 2,004 |
| 2025-05-28 | 1,982 | 2,031 | 1,972 | 2,000 | 344,800 | 2,000 |
| 2025-05-27 | 2,010 | 2,012 | 1,976 | 1,980 | 180,300 | 1,980 |
| 2025-05-26 | 2,050 | 2,069 | 2,022 | 2,022 | 93,200 | 2,022 |
| 2025-05-23 | 2,067 | 2,080 | 2,042 | 2,050 | 175,000 | 2,050 |
| 2025-05-22 | 2,053 | 2,073 | 2,045 | 2,057 | 166,600 | 2,057 |
| 2025-05-21 | 2,088 | 2,128 | 2,055 | 2,055 | 172,400 | 2,055 |
| 2025-05-20 | 2,113 | 2,116 | 2,067 | 2,073 | 109,600 | 2,073 |
| 2025-05-19 | 2,012 | 2,088 | 1,995 | 2,083 | 205,300 | 2,083 |
| 2025-05-16 | 2,072 | 2,111 | 2,051 | 2,062 | 166,400 | 2,062 |
| 2025-05-15 | 2,073 | 2,074 | 2,040 | 2,051 | 314,200 | 2,051 |
| 2025-05-14 | 2,051 | 2,083 | 2,028 | 2,077 | 278,000 | 2,077 |
| 2025-05-13 | 2,085 | 2,104 | 2,041 | 2,081 | 251,600 | 2,081 |
| 2025-05-12 | 1,994 | 2,116 | 1,986 | 2,113 | 523,100 | 2,113 |
| 2025-05-09 | 1,997 | 2,222 | 1,986 | 2,044 | 693,000 | 2,044 |
| 2025-05-08 | 2,006 | 2,010 | 1,984 | 2,007 | 101,700 | 2,007 |
| 2025-05-07 | 1,972 | 2,028 | 1,971 | 2,016 | 183,500 | 2,016 |
| 2025-05-02 | 1,973 | 1,995 | 1,967 | 1,973 | 124,400 | 1,973 |
| 2025-05-01 | 1,989 | 2,000 | 1,958 | 1,965 | 104,000 | 1,965 |
| 2025-04-30 | 1,980 | 2,000 | 1,959 | 2,000 | 222,500 | 2,000 |
| 2025-04-28 | 1,974 | 1,998 | 1,967 | 1,979 | 260,000 | 1,979 |
| 2025-04-25 | 1,955 | 1,980 | 1,937 | 1,966 | 244,700 | 1,966 |
| 2025-04-24 | 1,946 | 2,010 | 1,922 | 1,956 | 510,600 | 1,956 |
| 2025-04-23 | 1,934 | 1,959 | 1,934 | 1,942 | 164,300 | 1,942 |
| 2025-04-22 | 1,915 | 1,949 | 1,896 | 1,912 | 235,700 | 1,912 |
| 2025-04-21 | 1,914 | 1,916 | 1,887 | 1,909 | 199,600 | 1,909 |
| 2025-04-18 | 1,874 | 1,928 | 1,868 | 1,928 | 301,400 | 1,928 |
| 2025-04-17 | 1,843 | 1,857 | 1,821 | 1,854 | 184,700 | 1,854 |
| 2025-04-16 | 1,830 | 1,854 | 1,815 | 1,853 | 302,700 | 1,853 |
| 2025-04-15 | 1,849 | 1,864 | 1,798 | 1,811 | 185,900 | 1,811 |
| 2025-04-14 | 1,858 | 1,858 | 1,808 | 1,826 | 330,000 | 1,826 |
| 2025-04-11 | 1,736 | 1,781 | 1,705 | 1,772 | 163,100 | 1,772 |
| 2025-04-10 | 1,770 | 1,770 | 1,722 | 1,755 | 212,700 | 1,755 |
| 2025-04-09 | 1,649 | 1,677 | 1,622 | 1,661 | 223,900 | 1,661 |
| 2025-04-08 | 1,681 | 1,691 | 1,653 | 1,669 | 147,400 | 1,669 |
| 2025-04-07 | 1,544 | 1,640 | 1,515 | 1,603 | 339,400 | 1,603 |
| 2025-04-04 | 1,675 | 1,696 | 1,640 | 1,680 | 296,300 | 1,680 |
| 2025-04-03 | 1,624 | 1,705 | 1,621 | 1,695 | 209,500 | 1,695 |
| 2025-04-02 | 1,690 | 1,697 | 1,667 | 1,697 | 136,900 | 1,697 |
| 2025-04-01 | 1,726 | 1,736 | 1,690 | 1,695 | 111,900 | 1,695 |
| 2025-03-31 | 1,675 | 1,724 | 1,664 | 1,710 | 244,500 | 1,710 |
| 2025-03-28 | 1,683 | 1,713 | 1,683 | 1,713 | 181,000 | 1,713 |
| 2025-03-27 | 1,726 | 1,737 | 1,705 | 1,721 | 236,200 | 1,721 |
| 2025-03-26 | 1,736 | 1,736 | 1,708 | 1,726 | 150,300 | 1,726 |
| 2025-03-25 | 1,730 | 1,730 | 1,700 | 1,713 | 131,000 | 1,713 |
| 2025-03-24 | 1,730 | 1,740 | 1,700 | 1,709 | 180,000 | 1,709 |
| 2025-03-21 | 1,712 | 1,744 | 1,697 | 1,744 | 920,500 | 1,744 |
| 2025-03-19 | 1,697 | 1,734 | 1,697 | 1,715 | 128,400 | 1,715 |
| 2025-03-18 | 1,734 | 1,739 | 1,709 | 1,714 | 168,300 | 1,714 |
| 2025-03-17 | 1,727 | 1,752 | 1,721 | 1,733 | 178,200 | 1,733 |
| 2025-03-14 | 1,658 | 1,717 | 1,645 | 1,711 | 191,500 | 1,711 |
| 2025-03-13 | 1,670 | 1,687 | 1,656 | 1,666 | 127,100 | 1,666 |
| 2025-03-12 | 1,619 | 1,662 | 1,619 | 1,658 | 132,300 | 1,658 |
| 2025-03-11 | 1,635 | 1,637 | 1,596 | 1,619 | 195,900 | 1,619 |
| 2025-03-10 | 1,654 | 1,658 | 1,636 | 1,638 | 108,600 | 1,638 |
| 2025-03-07 | 1,651 | 1,676 | 1,624 | 1,644 | 155,400 | 1,644 |
| 2025-03-06 | 1,638 | 1,676 | 1,633 | 1,674 | 198,400 | 1,674 |
| 2025-03-05 | 1,619 | 1,632 | 1,612 | 1,618 | 143,900 | 1,618 |
| 2025-03-04 | 1,606 | 1,633 | 1,599 | 1,624 | 170,000 | 1,624 |
| 2025-03-03 | 1,600 | 1,615 | 1,590 | 1,610 | 129,000 | 1,610 |
| 2025-02-28 | 1,570 | 1,584 | 1,552 | 1,577 | 140,600 | 1,577 |
| 2025-02-27 | 1,564 | 1,589 | 1,562 | 1,570 | 68,600 | 1,570 |
| 2025-02-26 | 1,564 | 1,568 | 1,542 | 1,555 | 93,000 | 1,555 |
| 2025-02-25 | 1,550 | 1,584 | 1,550 | 1,564 | 81,400 | 1,564 |
| 2025-02-21 | 1,576 | 1,576 | 1,538 | 1,550 | 141,700 | 1,550 |
| 2025-02-20 | 1,575 | 1,588 | 1,562 | 1,582 | 159,300 | 1,582 |
| 2025-02-19 | 1,556 | 1,578 | 1,556 | 1,575 | 101,300 | 1,575 |
| 2025-02-18 | 1,570 | 1,573 | 1,548 | 1,555 | 53,600 | 1,555 |
| 2025-02-17 | 1,537 | 1,562 | 1,537 | 1,547 | 67,800 | 1,547 |
| 2025-02-14 | 1,560 | 1,564 | 1,535 | 1,549 | 163,300 | 1,549 |
| 2025-02-13 | 1,589 | 1,589 | 1,553 | 1,567 | 164,900 | 1,567 |
| 2025-02-12 | 1,552 | 1,590 | 1,546 | 1,589 | 185,100 | 1,589 |
| 2025-02-10 | 1,586 | 1,610 | 1,516 | 1,537 | 324,500 | 1,537 |
| 2025-02-07 | 1,472 | 1,604 | 1,465 | 1,579 | 609,700 | 1,579 |
| 2025-02-06 | 1,463 | 1,474 | 1,460 | 1,464 | 97,000 | 1,464 |
| 2025-02-05 | 1,445 | 1,465 | 1,445 | 1,457 | 58,900 | 1,457 |
| 2025-02-04 | 1,445 | 1,463 | 1,440 | 1,441 | 108,000 | 1,441 |
| 2025-02-03 | 1,465 | 1,465 | 1,435 | 1,435 | 247,400 | 1,435 |
| 2025-01-31 | 1,469 | 1,478 | 1,455 | 1,472 | 129,800 | 1,472 |
| 2025-01-30 | 1,454 | 1,469 | 1,449 | 1,464 | 142,100 | 1,464 |
| 2025-01-29 | 1,445 | 1,462 | 1,440 | 1,453 | 134,100 | 1,453 |
| 2025-01-28 | 1,435 | 1,446 | 1,434 | 1,443 | 116,000 | 1,443 |
| 2025-01-27 | 1,446 | 1,451 | 1,436 | 1,441 | 90,900 | 1,441 |
| 2025-01-24 | 1,424 | 1,445 | 1,417 | 1,436 | 132,400 | 1,436 |
| 2025-01-23 | 1,435 | 1,437 | 1,424 | 1,424 | 95,900 | 1,424 |
| 2025-01-22 | 1,427 | 1,445 | 1,424 | 1,438 | 73,800 | 1,438 |
| 2025-01-21 | 1,423 | 1,432 | 1,415 | 1,425 | 87,300 | 1,425 |
| 2025-01-20 | 1,425 | 1,430 | 1,416 | 1,417 | 70,400 | 1,417 |
| 2025-01-17 | 1,422 | 1,424 | 1,396 | 1,417 | 168,800 | 1,417 |
| 2025-01-16 | 1,434 | 1,434 | 1,417 | 1,430 | 87,400 | 1,430 |
| 2025-01-15 | 1,430 | 1,438 | 1,414 | 1,430 | 128,900 | 1,430 |
| 2025-01-14 | 1,418 | 1,435 | 1,411 | 1,425 | 145,800 | 1,425 |
| 2025-01-10 | 1,413 | 1,431 | 1,406 | 1,418 | 186,900 | 1,418 |
| 2025-01-09 | 1,466 | 1,478 | 1,411 | 1,418 | 264,600 | 1,418 |
| 2025-01-08 | 1,440 | 1,467 | 1,434 | 1,467 | 178,800 | 1,467 |
| 2025-01-07 | 1,449 | 1,459 | 1,434 | 1,450 | 219,500 | 1,450 |
| 2025-01-06 | 1,508 | 1,511 | 1,429 | 1,440 | 420,200 | 1,440 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株