6393 油研工業(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 | 3,000 | 3,010 | 2,987 | 2,998 | 1,600 | 2,998 |
| 2025-12-11 | 3,005 | 3,005 | 2,980 | 2,980 | 2,900 | 2,980 |
| 2025-12-10 | 3,025 | 3,025 | 2,984 | 3,005 | 7,400 | 3,005 |
| 2025-12-09 | 3,000 | 3,000 | 2,985 | 2,988 | 4,500 | 2,988 |
| 2025-12-08 | 3,025 | 3,025 | 2,987 | 3,000 | 6,000 | 3,000 |
| 2025-12-05 | 2,993 | 3,025 | 2,987 | 2,998 | 4,300 | 2,998 |
| 2025-12-04 | 3,010 | 3,020 | 2,995 | 2,995 | 1,200 | 2,995 |
| 2025-12-03 | 3,045 | 3,070 | 3,000 | 3,010 | 4,900 | 3,010 |
| 2025-12-02 | 3,000 | 3,045 | 2,997 | 3,045 | 5,200 | 3,045 |
| 2025-12-01 | 3,000 | 3,030 | 3,000 | 3,005 | 6,700 | 3,005 |
| 2025-11-28 | 2,989 | 2,991 | 2,980 | 2,991 | 2,900 | 2,991 |
| 2025-11-27 | 2,989 | 2,997 | 2,965 | 2,985 | 4,100 | 2,985 |
| 2025-11-26 | 2,996 | 2,996 | 2,971 | 2,989 | 2,400 | 2,989 |
| 2025-11-25 | 2,980 | 2,997 | 2,966 | 2,966 | 5,200 | 2,966 |
| 2025-11-21 | 2,952 | 2,983 | 2,952 | 2,977 | 2,300 | 2,977 |
| 2025-11-20 | 2,971 | 2,984 | 2,953 | 2,962 | 1,400 | 2,962 |
| 2025-11-19 | 2,970 | 2,970 | 2,941 | 2,967 | 1,000 | 2,967 |
| 2025-11-18 | 2,950 | 2,969 | 2,930 | 2,955 | 5,000 | 2,955 |
| 2025-11-17 | 2,964 | 2,972 | 2,940 | 2,955 | 5,600 | 2,955 |
| 2025-11-14 | 2,972 | 3,020 | 2,952 | 2,969 | 9,900 | 2,969 |
| 2025-11-13 | 3,010 | 3,045 | 3,010 | 3,025 | 1,600 | 3,025 |
| 2025-11-12 | 3,080 | 3,080 | 3,035 | 3,050 | 5,200 | 3,050 |
| 2025-11-11 | 3,010 | 3,080 | 3,010 | 3,055 | 16,600 | 3,055 |
| 2025-11-10 | 2,973 | 2,999 | 2,957 | 2,976 | 4,400 | 2,976 |
| 2025-11-07 | 2,975 | 2,975 | 2,931 | 2,973 | 1,900 | 2,973 |
| 2025-11-06 | 2,950 | 2,965 | 2,948 | 2,951 | 3,100 | 2,951 |
| 2025-11-05 | 2,938 | 2,955 | 2,918 | 2,926 | 3,800 | 2,926 |
| 2025-11-04 | 2,937 | 2,969 | 2,937 | 2,950 | 5,200 | 2,950 |
| 2025-10-31 | 2,959 | 2,959 | 2,931 | 2,937 | 2,200 | 2,937 |
| 2025-10-30 | 2,912 | 2,959 | 2,912 | 2,958 | 2,600 | 2,958 |
| 2025-10-29 | 2,950 | 2,958 | 2,921 | 2,921 | 2,300 | 2,921 |
| 2025-10-28 | 2,962 | 2,962 | 2,936 | 2,941 | 2,700 | 2,941 |
| 2025-10-27 | 2,919 | 2,957 | 2,900 | 2,957 | 10,200 | 2,957 |
| 2025-10-24 | 2,900 | 2,920 | 2,860 | 2,900 | 6,900 | 2,900 |
| 2025-10-23 | 2,852 | 2,894 | 2,852 | 2,889 | 2,500 | 2,889 |
| 2025-10-22 | 2,852 | 2,872 | 2,852 | 2,855 | 900 | 2,855 |
| 2025-10-21 | 2,861 | 2,875 | 2,852 | 2,852 | 2,500 | 2,852 |
| 2025-10-20 | 2,876 | 2,876 | 2,835 | 2,865 | 8,000 | 2,865 |
| 2025-10-17 | 2,852 | 2,869 | 2,831 | 2,861 | 3,800 | 2,861 |
| 2025-10-16 | 2,826 | 2,852 | 2,823 | 2,832 | 2,700 | 2,832 |
| 2025-10-15 | 2,835 | 2,844 | 2,818 | 2,843 | 3,800 | 2,843 |
| 2025-10-14 | 2,799 | 2,852 | 2,789 | 2,815 | 13,600 | 2,815 |
| 2025-10-10 | 2,848 | 2,852 | 2,825 | 2,827 | 8,900 | 2,827 |
| 2025-10-09 | 2,875 | 2,875 | 2,852 | 2,852 | 4,400 | 2,852 |
| 2025-10-08 | 2,844 | 2,875 | 2,843 | 2,875 | 3,800 | 2,875 |
| 2025-10-07 | 2,872 | 2,880 | 2,858 | 2,861 | 4,300 | 2,861 |
| 2025-10-06 | 2,879 | 2,879 | 2,850 | 2,871 | 3,700 | 2,871 |
| 2025-10-03 | 2,812 | 2,851 | 2,812 | 2,851 | 1,700 | 2,851 |
| 2025-10-02 | 2,845 | 2,845 | 2,812 | 2,821 | 7,000 | 2,821 |
| 2025-10-01 | 2,914 | 2,920 | 2,825 | 2,845 | 15,300 | 2,845 |
| 2025-09-30 | 2,942 | 2,942 | 2,900 | 2,925 | 5,100 | 2,925 |
| 2025-09-29 | 2,917 | 2,946 | 2,917 | 2,942 | 2,900 | 2,942 |
| 2025-09-26 | 2,950 | 2,972 | 2,950 | 2,967 | 4,700 | 2,967 |
| 2025-09-25 | 2,947 | 2,964 | 2,939 | 2,947 | 6,300 | 2,947 |
| 2025-09-24 | 2,925 | 2,956 | 2,923 | 2,947 | 4,600 | 2,947 |
| 2025-09-22 | 2,976 | 2,981 | 2,922 | 2,922 | 8,200 | 2,922 |
| 2025-09-19 | 2,967 | 2,985 | 2,955 | 2,976 | 4,600 | 2,976 |
| 2025-09-18 | 2,954 | 2,984 | 2,920 | 2,967 | 5,400 | 2,967 |
| 2025-09-17 | 2,977 | 3,005 | 2,950 | 2,958 | 7,600 | 2,958 |
| 2025-09-16 | 3,000 | 3,020 | 2,897 | 2,977 | 13,200 | 2,977 |
| 2025-09-12 | 3,020 | 3,020 | 2,991 | 3,000 | 7,200 | 3,000 |
| 2025-09-11 | 2,969 | 3,015 | 2,968 | 3,005 | 11,000 | 3,005 |
| 2025-09-10 | 2,988 | 3,035 | 2,969 | 2,969 | 10,200 | 2,969 |
| 2025-09-09 | 2,969 | 3,005 | 2,960 | 2,987 | 9,800 | 2,987 |
| 2025-09-08 | 2,940 | 3,020 | 2,933 | 2,969 | 14,000 | 2,969 |
| 2025-09-05 | 2,939 | 2,964 | 2,925 | 2,944 | 9,900 | 2,944 |
| 2025-09-04 | 2,897 | 2,941 | 2,886 | 2,928 | 14,200 | 2,928 |
| 2025-09-03 | 2,860 | 2,911 | 2,856 | 2,862 | 15,400 | 2,862 |
| 2025-09-02 | 2,832 | 2,857 | 2,825 | 2,851 | 11,900 | 2,851 |
| 2025-09-01 | 2,815 | 2,817 | 2,804 | 2,804 | 4,100 | 2,804 |
| 2025-08-29 | 2,796 | 2,820 | 2,796 | 2,813 | 4,100 | 2,813 |
| 2025-08-28 | 2,785 | 2,810 | 2,785 | 2,796 | 5,000 | 2,796 |
| 2025-08-27 | 2,816 | 2,816 | 2,769 | 2,782 | 12,700 | 2,782 |
| 2025-08-26 | 2,826 | 2,826 | 2,800 | 2,802 | 16,200 | 2,802 |
| 2025-08-25 | 2,830 | 2,832 | 2,820 | 2,820 | 10,500 | 2,820 |
| 2025-08-22 | 2,830 | 2,830 | 2,821 | 2,822 | 4,100 | 2,822 |
| 2025-08-21 | 2,825 | 2,826 | 2,810 | 2,826 | 8,200 | 2,826 |
| 2025-08-20 | 2,823 | 2,835 | 2,823 | 2,823 | 5,100 | 2,823 |
| 2025-08-19 | 2,831 | 2,831 | 2,818 | 2,822 | 2,600 | 2,822 |
| 2025-08-18 | 2,815 | 2,838 | 2,815 | 2,831 | 7,100 | 2,831 |
| 2025-08-15 | 2,815 | 2,825 | 2,815 | 2,815 | 5,700 | 2,815 |
| 2025-08-14 | 2,817 | 2,830 | 2,811 | 2,815 | 4,700 | 2,815 |
| 2025-08-13 | 2,835 | 2,840 | 2,817 | 2,822 | 12,800 | 2,822 |
| 2025-08-12 | 2,833 | 2,860 | 2,790 | 2,835 | 51,100 | 2,835 |
| 2025-08-08 | 2,963 | 2,971 | 2,921 | 2,971 | 10,800 | 2,971 |
| 2025-08-07 | 2,933 | 2,956 | 2,921 | 2,921 | 3,400 | 2,921 |
| 2025-08-06 | 2,921 | 2,961 | 2,903 | 2,940 | 2,600 | 2,940 |
| 2025-08-05 | 2,938 | 2,970 | 2,921 | 2,921 | 9,800 | 2,921 |
| 2025-08-04 | 2,889 | 2,929 | 2,879 | 2,929 | 7,200 | 2,929 |
| 2025-08-01 | 2,918 | 2,929 | 2,876 | 2,927 | 4,200 | 2,927 |
| 2025-07-31 | 2,913 | 2,925 | 2,892 | 2,918 | 3,800 | 2,918 |
| 2025-07-30 | 2,877 | 2,905 | 2,877 | 2,900 | 2,800 | 2,900 |
| 2025-07-29 | 2,869 | 2,910 | 2,861 | 2,903 | 2,500 | 2,903 |
| 2025-07-28 | 2,805 | 2,919 | 2,804 | 2,919 | 16,500 | 2,919 |
| 2025-07-25 | 2,895 | 2,900 | 2,852 | 2,877 | 5,300 | 2,877 |
| 2025-07-24 | 2,880 | 2,923 | 2,880 | 2,895 | 2,900 | 2,895 |
| 2025-07-23 | 2,924 | 2,924 | 2,878 | 2,880 | 10,800 | 2,880 |
| 2025-07-22 | 2,975 | 2,975 | 2,881 | 2,909 | 22,100 | 2,909 |
| 2025-07-18 | 2,822 | 2,878 | 2,814 | 2,875 | 6,900 | 2,875 |
| 2025-07-17 | 2,776 | 2,828 | 2,776 | 2,828 | 10,500 | 2,828 |
| 2025-07-16 | 2,753 | 2,786 | 2,753 | 2,778 | 4,900 | 2,778 |
| 2025-07-15 | 2,733 | 2,774 | 2,732 | 2,753 | 3,400 | 2,753 |
| 2025-07-14 | 2,729 | 2,763 | 2,700 | 2,737 | 9,000 | 2,737 |
| 2025-07-11 | 2,746 | 2,746 | 2,690 | 2,743 | 7,000 | 2,743 |
| 2025-07-10 | 2,770 | 2,770 | 2,719 | 2,732 | 13,600 | 2,732 |
| 2025-07-09 | 2,721 | 2,753 | 2,721 | 2,750 | 6,400 | 2,750 |
| 2025-07-08 | 2,665 | 2,718 | 2,665 | 2,710 | 7,200 | 2,710 |
| 2025-07-07 | 2,702 | 2,702 | 2,654 | 2,683 | 18,800 | 2,683 |
| 2025-07-04 | 2,660 | 2,660 | 2,634 | 2,652 | 3,700 | 2,652 |
| 2025-07-03 | 2,645 | 2,666 | 2,600 | 2,633 | 12,300 | 2,633 |
| 2025-07-02 | 2,631 | 2,658 | 2,631 | 2,644 | 5,400 | 2,644 |
| 2025-07-01 | 2,633 | 2,658 | 2,630 | 2,650 | 3,000 | 2,650 |
| 2025-06-30 | 2,662 | 2,680 | 2,630 | 2,633 | 12,400 | 2,633 |
| 2025-06-27 | 2,659 | 2,674 | 2,645 | 2,674 | 5,200 | 2,674 |
| 2025-06-26 | 2,655 | 2,655 | 2,620 | 2,654 | 4,900 | 2,654 |
| 2025-06-25 | 2,607 | 2,649 | 2,607 | 2,645 | 5,100 | 2,645 |
| 2025-06-24 | 2,652 | 2,652 | 2,602 | 2,618 | 3,900 | 2,618 |
| 2025-06-23 | 2,645 | 2,645 | 2,590 | 2,602 | 9,500 | 2,602 |
| 2025-06-20 | 2,625 | 2,630 | 2,605 | 2,615 | 5,500 | 2,615 |
| 2025-06-19 | 2,646 | 2,653 | 2,616 | 2,616 | 6,700 | 2,616 |
| 2025-06-18 | 2,670 | 2,670 | 2,646 | 2,646 | 3,400 | 2,646 |
| 2025-06-17 | 2,668 | 2,674 | 2,655 | 2,674 | 5,300 | 2,674 |
| 2025-06-16 | 2,611 | 2,668 | 2,611 | 2,656 | 7,100 | 2,656 |
| 2025-06-13 | 2,635 | 2,635 | 2,608 | 2,610 | 7,400 | 2,610 |
| 2025-06-12 | 2,657 | 2,657 | 2,635 | 2,643 | 3,200 | 2,643 |
| 2025-06-11 | 2,634 | 2,659 | 2,634 | 2,650 | 1,300 | 2,650 |
| 2025-06-10 | 2,627 | 2,650 | 2,627 | 2,649 | 3,100 | 2,649 |
| 2025-06-09 | 2,641 | 2,651 | 2,548 | 2,627 | 19,700 | 2,627 |
| 2025-06-06 | 2,656 | 2,660 | 2,640 | 2,641 | 5,900 | 2,641 |
| 2025-06-05 | 2,685 | 2,688 | 2,658 | 2,661 | 4,100 | 2,661 |
| 2025-06-04 | 2,673 | 2,703 | 2,673 | 2,685 | 5,600 | 2,685 |
| 2025-06-03 | 2,652 | 2,680 | 2,652 | 2,667 | 3,500 | 2,667 |
| 2025-06-02 | 2,680 | 2,687 | 2,660 | 2,660 | 12,300 | 2,660 |
| 2025-05-30 | 2,705 | 2,717 | 2,700 | 2,702 | 2,100 | 2,702 |
| 2025-05-29 | 2,725 | 2,725 | 2,705 | 2,715 | 5,800 | 2,715 |
| 2025-05-28 | 2,707 | 2,739 | 2,707 | 2,713 | 17,100 | 2,713 |
| 2025-05-27 | 2,697 | 2,706 | 2,690 | 2,693 | 9,300 | 2,693 |
| 2025-05-26 | 2,675 | 2,696 | 2,675 | 2,690 | 9,500 | 2,690 |
| 2025-05-23 | 2,675 | 2,709 | 2,675 | 2,687 | 9,100 | 2,687 |
| 2025-05-22 | 2,654 | 2,694 | 2,654 | 2,692 | 11,900 | 2,692 |
| 2025-05-21 | 2,648 | 2,701 | 2,631 | 2,684 | 20,900 | 2,684 |
| 2025-05-20 | 2,620 | 2,650 | 2,610 | 2,636 | 14,700 | 2,636 |
| 2025-05-19 | 2,611 | 2,645 | 2,595 | 2,595 | 14,400 | 2,595 |
| 2025-05-16 | 2,617 | 2,667 | 2,610 | 2,611 | 35,400 | 2,611 |
| 2025-05-15 | 2,637 | 2,637 | 2,550 | 2,567 | 20,300 | 2,567 |
| 2025-05-14 | 2,575 | 2,605 | 2,530 | 2,605 | 34,500 | 2,605 |
| 2025-05-13 | 2,460 | 2,475 | 2,440 | 2,461 | 9,000 | 2,461 |
| 2025-05-12 | 2,417 | 2,444 | 2,414 | 2,444 | 7,800 | 2,444 |
| 2025-05-09 | 2,380 | 2,414 | 2,377 | 2,398 | 8,100 | 2,398 |
| 2025-05-08 | 2,384 | 2,394 | 2,375 | 2,377 | 5,100 | 2,377 |
| 2025-05-07 | 2,384 | 2,399 | 2,382 | 2,384 | 5,500 | 2,384 |
| 2025-05-02 | 2,393 | 2,412 | 2,376 | 2,384 | 7,000 | 2,384 |
| 2025-05-01 | 2,409 | 2,412 | 2,385 | 2,412 | 7,200 | 2,412 |
| 2025-04-30 | 2,367 | 2,409 | 2,355 | 2,409 | 15,900 | 2,409 |
| 2025-04-28 | 2,348 | 2,360 | 2,335 | 2,336 | 10,700 | 2,336 |
| 2025-04-25 | 2,303 | 2,323 | 2,302 | 2,323 | 15,300 | 2,323 |
| 2025-04-24 | 2,272 | 2,308 | 2,272 | 2,303 | 7,800 | 2,303 |
| 2025-04-23 | 2,282 | 2,300 | 2,265 | 2,266 | 9,100 | 2,266 |
| 2025-04-22 | 2,247 | 2,297 | 2,247 | 2,256 | 9,800 | 2,256 |
| 2025-04-21 | 2,321 | 2,326 | 2,280 | 2,297 | 8,600 | 2,297 |
| 2025-04-18 | 2,299 | 2,327 | 2,295 | 2,321 | 4,700 | 2,321 |
| 2025-04-17 | 2,297 | 2,297 | 2,259 | 2,279 | 4,100 | 2,279 |
| 2025-04-16 | 2,287 | 2,288 | 2,232 | 2,263 | 11,800 | 2,263 |
| 2025-04-15 | 2,283 | 2,304 | 2,276 | 2,287 | 11,400 | 2,287 |
| 2025-04-14 | 2,235 | 2,322 | 2,235 | 2,250 | 12,800 | 2,250 |
| 2025-04-11 | 2,255 | 2,255 | 2,169 | 2,226 | 18,700 | 2,226 |
| 2025-04-10 | 2,306 | 2,354 | 2,251 | 2,300 | 39,100 | 2,300 |
| 2025-04-09 | 2,100 | 2,140 | 2,060 | 2,140 | 23,300 | 2,140 |
| 2025-04-08 | 2,144 | 2,241 | 2,107 | 2,126 | 39,500 | 2,126 |
| 2025-04-07 | 2,025 | 2,111 | 2,025 | 2,044 | 30,900 | 2,044 |
| 2025-04-04 | 2,285 | 2,294 | 2,165 | 2,213 | 40,700 | 2,213 |
| 2025-04-03 | 2,348 | 2,370 | 2,326 | 2,347 | 14,700 | 2,347 |
| 2025-04-02 | 2,411 | 2,428 | 2,388 | 2,398 | 13,200 | 2,398 |
| 2025-04-01 | 2,454 | 2,460 | 2,411 | 2,411 | 12,900 | 2,411 |
| 2025-03-31 | 2,500 | 2,500 | 2,440 | 2,440 | 28,200 | 2,440 |
| 2025-03-28 | 2,520 | 2,579 | 2,482 | 2,533 | 39,700 | 2,533 |
| 2025-03-27 | 2,678 | 2,690 | 2,658 | 2,686 | 26,700 | 2,686 |
| 2025-03-26 | 2,695 | 2,709 | 2,688 | 2,688 | 26,400 | 2,688 |
| 2025-03-25 | 2,715 | 2,726 | 2,696 | 2,698 | 15,900 | 2,698 |
| 2025-03-24 | 2,755 | 2,758 | 2,691 | 2,714 | 20,500 | 2,714 |
| 2025-03-21 | 2,675 | 2,720 | 2,674 | 2,719 | 19,700 | 2,719 |
| 2025-03-19 | 2,659 | 2,674 | 2,640 | 2,674 | 11,400 | 2,674 |
| 2025-03-18 | 2,681 | 2,683 | 2,659 | 2,661 | 16,200 | 2,661 |
| 2025-03-17 | 2,667 | 2,690 | 2,655 | 2,667 | 11,100 | 2,667 |
| 2025-03-14 | 2,668 | 2,674 | 2,633 | 2,674 | 9,500 | 2,674 |
| 2025-03-13 | 2,664 | 2,679 | 2,655 | 2,657 | 9,600 | 2,657 |
| 2025-03-12 | 2,660 | 2,685 | 2,651 | 2,685 | 7,600 | 2,685 |
| 2025-03-11 | 2,683 | 2,683 | 2,615 | 2,651 | 13,100 | 2,651 |
| 2025-03-10 | 2,716 | 2,730 | 2,682 | 2,705 | 13,600 | 2,705 |
| 2025-03-07 | 2,684 | 2,722 | 2,684 | 2,722 | 6,600 | 2,722 |
| 2025-03-06 | 2,680 | 2,707 | 2,680 | 2,693 | 3,700 | 2,693 |
| 2025-03-05 | 2,665 | 2,690 | 2,655 | 2,669 | 10,600 | 2,669 |
| 2025-03-04 | 2,679 | 2,679 | 2,645 | 2,666 | 6,800 | 2,666 |
| 2025-03-03 | 2,669 | 2,696 | 2,658 | 2,682 | 8,500 | 2,682 |
| 2025-02-28 | 2,666 | 2,667 | 2,640 | 2,658 | 6,300 | 2,658 |
| 2025-02-27 | 2,640 | 2,665 | 2,640 | 2,655 | 2,800 | 2,655 |
| 2025-02-26 | 2,645 | 2,675 | 2,626 | 2,635 | 6,800 | 2,635 |
| 2025-02-25 | 2,622 | 2,675 | 2,620 | 2,658 | 4,200 | 2,658 |
| 2025-02-21 | 2,631 | 2,666 | 2,631 | 2,634 | 5,600 | 2,634 |
| 2025-02-20 | 2,683 | 2,684 | 2,582 | 2,662 | 14,200 | 2,662 |
| 2025-02-19 | 2,714 | 2,719 | 2,683 | 2,683 | 8,400 | 2,683 |
| 2025-02-18 | 2,707 | 2,716 | 2,690 | 2,715 | 6,100 | 2,715 |
| 2025-02-17 | 2,760 | 2,760 | 2,716 | 2,716 | 7,200 | 2,716 |
| 2025-02-14 | 2,767 | 2,767 | 2,732 | 2,746 | 5,700 | 2,746 |
| 2025-02-13 | 2,747 | 2,771 | 2,721 | 2,744 | 10,500 | 2,744 |
| 2025-02-12 | 2,678 | 2,750 | 2,678 | 2,747 | 16,300 | 2,747 |
| 2025-02-10 | 2,628 | 2,678 | 2,628 | 2,678 | 12,000 | 2,678 |
| 2025-02-07 | 2,643 | 2,643 | 2,616 | 2,616 | 3,800 | 2,616 |
| 2025-02-06 | 2,614 | 2,640 | 2,614 | 2,635 | 4,600 | 2,635 |
| 2025-02-05 | 2,600 | 2,627 | 2,600 | 2,601 | 2,900 | 2,601 |
| 2025-02-04 | 2,602 | 2,619 | 2,588 | 2,600 | 6,300 | 2,600 |
| 2025-02-03 | 2,602 | 2,655 | 2,588 | 2,595 | 8,100 | 2,595 |
| 2025-01-31 | 2,646 | 2,646 | 2,602 | 2,602 | 9,600 | 2,602 |
| 2025-01-30 | 2,645 | 2,667 | 2,563 | 2,614 | 84,800 | 2,614 |
| 2025-01-29 | 2,649 | 2,672 | 2,631 | 2,667 | 11,700 | 2,667 |
| 2025-01-28 | 2,650 | 2,657 | 2,635 | 2,649 | 7,600 | 2,649 |
| 2025-01-27 | 2,646 | 2,656 | 2,614 | 2,656 | 9,800 | 2,656 |
| 2025-01-24 | 2,625 | 2,634 | 2,607 | 2,607 | 8,100 | 2,607 |
| 2025-01-23 | 2,657 | 2,657 | 2,623 | 2,623 | 4,300 | 2,623 |
| 2025-01-22 | 2,645 | 2,657 | 2,621 | 2,651 | 7,500 | 2,651 |
| 2025-01-21 | 2,667 | 2,667 | 2,604 | 2,645 | 7,600 | 2,645 |
| 2025-01-20 | 2,622 | 2,687 | 2,622 | 2,666 | 5,900 | 2,666 |
| 2025-01-17 | 2,568 | 2,619 | 2,560 | 2,598 | 18,600 | 2,598 |
| 2025-01-16 | 2,644 | 2,644 | 2,566 | 2,568 | 19,300 | 2,568 |
| 2025-01-15 | 2,686 | 2,686 | 2,610 | 2,642 | 9,600 | 2,642 |
| 2025-01-14 | 2,701 | 2,703 | 2,606 | 2,669 | 13,000 | 2,669 |
| 2025-01-10 | 2,676 | 2,728 | 2,670 | 2,682 | 9,500 | 2,682 |
| 2025-01-09 | 2,732 | 2,732 | 2,650 | 2,658 | 15,500 | 2,658 |
| 2025-01-08 | 2,808 | 2,808 | 2,727 | 2,761 | 12,900 | 2,761 |
| 2025-01-07 | 2,862 | 2,862 | 2,779 | 2,794 | 19,100 | 2,794 |
| 2025-01-06 | 2,744 | 2,835 | 2,725 | 2,831 | 17,800 | 2,831 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株