6432 (株)竹内製作所 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7,310 | 7,350 | 7,130 | 7,190 | 255,700 | 7,190 |
| 2025-12-04 | 7,100 | 7,450 | 7,100 | 7,410 | 408,300 | 7,410 |
| 2025-12-03 | 6,980 | 7,100 | 6,920 | 7,060 | 297,700 | 7,060 |
| 2025-12-02 | 7,030 | 7,030 | 6,870 | 6,960 | 194,400 | 6,960 |
| 2025-12-01 | 7,110 | 7,180 | 6,990 | 7,040 | 224,200 | 7,040 |
| 2025-11-28 | 6,940 | 7,160 | 6,930 | 7,120 | 369,400 | 7,120 |
| 2025-11-27 | 6,930 | 6,970 | 6,840 | 6,890 | 255,800 | 6,890 |
| 2025-11-26 | 6,650 | 6,960 | 6,620 | 6,930 | 418,600 | 6,930 |
| 2025-11-25 | 6,600 | 6,650 | 6,500 | 6,570 | 251,800 | 6,570 |
| 2025-11-21 | 6,290 | 6,630 | 6,290 | 6,570 | 355,100 | 6,570 |
| 2025-11-20 | 6,390 | 6,450 | 6,340 | 6,370 | 198,300 | 6,370 |
| 2025-11-19 | 6,300 | 6,350 | 6,190 | 6,240 | 162,900 | 6,240 |
| 2025-11-18 | 6,470 | 6,560 | 6,300 | 6,300 | 229,900 | 6,300 |
| 2025-11-17 | 6,500 | 6,600 | 6,470 | 6,530 | 183,600 | 6,530 |
| 2025-11-14 | 6,520 | 6,600 | 6,480 | 6,550 | 165,000 | 6,550 |
| 2025-11-13 | 6,400 | 6,650 | 6,400 | 6,600 | 272,600 | 6,600 |
| 2025-11-12 | 6,380 | 6,480 | 6,370 | 6,440 | 153,800 | 6,440 |
| 2025-11-11 | 6,510 | 6,540 | 6,350 | 6,430 | 238,000 | 6,430 |
| 2025-11-10 | 6,500 | 6,520 | 6,430 | 6,430 | 213,900 | 6,430 |
| 2025-11-07 | 6,400 | 6,460 | 6,360 | 6,420 | 235,500 | 6,420 |
| 2025-11-06 | 6,480 | 6,540 | 6,410 | 6,430 | 236,800 | 6,430 |
| 2025-11-05 | 6,350 | 6,430 | 6,170 | 6,410 | 338,200 | 6,410 |
| 2025-11-04 | 6,400 | 6,500 | 6,350 | 6,430 | 290,500 | 6,430 |
| 2025-10-31 | 6,460 | 6,480 | 6,310 | 6,370 | 210,800 | 6,370 |
| 2025-10-30 | 6,510 | 6,570 | 6,430 | 6,470 | 286,800 | 6,470 |
| 2025-10-29 | 6,620 | 6,680 | 6,320 | 6,430 | 428,700 | 6,430 |
| 2025-10-28 | 6,380 | 6,580 | 6,300 | 6,520 | 467,200 | 6,520 |
| 2025-10-27 | 6,390 | 6,400 | 6,320 | 6,380 | 220,800 | 6,380 |
| 2025-10-24 | 6,230 | 6,450 | 6,200 | 6,260 | 563,200 | 6,260 |
| 2025-10-23 | 6,130 | 6,250 | 6,120 | 6,180 | 308,300 | 6,180 |
| 2025-10-22 | 5,990 | 6,300 | 5,990 | 6,220 | 629,500 | 6,220 |
| 2025-10-21 | 6,130 | 6,140 | 5,950 | 5,950 | 249,800 | 5,950 |
| 2025-10-20 | 6,020 | 6,060 | 5,980 | 6,040 | 151,200 | 6,040 |
| 2025-10-17 | 6,000 | 6,020 | 5,890 | 5,940 | 225,900 | 5,940 |
| 2025-10-16 | 6,010 | 6,120 | 5,960 | 6,040 | 368,500 | 6,040 |
| 2025-10-15 | 5,840 | 6,090 | 5,740 | 6,090 | 666,700 | 6,090 |
| 2025-10-14 | 5,610 | 5,960 | 5,560 | 5,800 | 1,600,500 | 5,800 |
| 2025-10-10 | 5,430 | 5,460 | 5,160 | 5,210 | 466,500 | 5,210 |
| 2025-10-09 | 5,450 | 5,560 | 5,450 | 5,510 | 288,700 | 5,510 |
| 2025-10-08 | 5,410 | 5,440 | 5,320 | 5,370 | 196,000 | 5,370 |
| 2025-10-07 | 5,370 | 5,380 | 5,290 | 5,310 | 282,700 | 5,310 |
| 2025-10-06 | 5,340 | 5,340 | 5,240 | 5,310 | 403,900 | 5,310 |
| 2025-10-03 | 5,070 | 5,090 | 5,040 | 5,050 | 103,000 | 5,050 |
| 2025-10-02 | 5,040 | 5,090 | 5,000 | 5,040 | 202,800 | 5,040 |
| 2025-10-01 | 5,130 | 5,130 | 5,050 | 5,060 | 190,900 | 5,060 |
| 2025-09-30 | 5,190 | 5,230 | 5,160 | 5,180 | 195,700 | 5,180 |
| 2025-09-29 | 5,300 | 5,300 | 5,190 | 5,210 | 156,200 | 5,210 |
| 2025-09-26 | 5,280 | 5,370 | 5,260 | 5,290 | 233,800 | 5,290 |
| 2025-09-25 | 5,200 | 5,310 | 5,180 | 5,300 | 204,100 | 5,300 |
| 2025-09-24 | 5,210 | 5,210 | 5,100 | 5,170 | 237,100 | 5,170 |
| 2025-09-22 | 5,290 | 5,300 | 5,210 | 5,250 | 157,900 | 5,250 |
| 2025-09-19 | 5,360 | 5,380 | 5,210 | 5,260 | 200,400 | 5,260 |
| 2025-09-18 | 5,330 | 5,360 | 5,280 | 5,320 | 120,300 | 5,320 |
| 2025-09-17 | 5,410 | 5,440 | 5,310 | 5,310 | 122,600 | 5,310 |
| 2025-09-16 | 5,420 | 5,480 | 5,420 | 5,440 | 123,500 | 5,440 |
| 2025-09-12 | 5,470 | 5,500 | 5,440 | 5,450 | 203,100 | 5,450 |
| 2025-09-11 | 5,370 | 5,560 | 5,370 | 5,440 | 364,200 | 5,440 |
| 2025-09-10 | 5,330 | 5,370 | 5,300 | 5,330 | 146,300 | 5,330 |
| 2025-09-09 | 5,330 | 5,390 | 5,300 | 5,330 | 156,900 | 5,330 |
| 2025-09-08 | 5,340 | 5,370 | 5,300 | 5,320 | 158,900 | 5,320 |
| 2025-09-05 | 5,180 | 5,290 | 5,160 | 5,270 | 252,400 | 5,270 |
| 2025-09-04 | 5,100 | 5,190 | 5,090 | 5,120 | 216,500 | 5,120 |
| 2025-09-03 | 5,080 | 5,120 | 5,060 | 5,080 | 176,900 | 5,080 |
| 2025-09-02 | 5,110 | 5,110 | 5,070 | 5,090 | 121,300 | 5,090 |
| 2025-09-01 | 5,100 | 5,110 | 5,050 | 5,080 | 136,100 | 5,080 |
| 2025-08-29 | 5,190 | 5,230 | 5,160 | 5,160 | 128,100 | 5,160 |
| 2025-08-28 | 5,190 | 5,240 | 5,170 | 5,230 | 146,000 | 5,230 |
| 2025-08-27 | 5,210 | 5,230 | 5,190 | 5,190 | 151,800 | 5,190 |
| 2025-08-26 | 5,270 | 5,270 | 5,210 | 5,230 | 98,800 | 5,230 |
| 2025-08-25 | 5,170 | 5,270 | 5,160 | 5,250 | 195,800 | 5,250 |
| 2025-08-22 | 5,150 | 5,170 | 5,110 | 5,130 | 211,900 | 5,130 |
| 2025-08-21 | 5,150 | 5,160 | 5,120 | 5,150 | 203,100 | 5,150 |
| 2025-08-20 | 5,340 | 5,340 | 5,170 | 5,170 | 302,800 | 5,170 |
| 2025-08-19 | 5,440 | 5,440 | 5,220 | 5,330 | 715,100 | 5,330 |
| 2025-08-18 | 5,440 | 5,510 | 5,430 | 5,480 | 216,400 | 5,480 |
| 2025-08-15 | 5,420 | 5,500 | 5,420 | 5,470 | 212,100 | 5,470 |
| 2025-08-14 | 5,500 | 5,520 | 5,410 | 5,430 | 218,700 | 5,430 |
| 2025-08-13 | 5,490 | 5,510 | 5,440 | 5,500 | 332,400 | 5,500 |
| 2025-08-12 | 5,570 | 5,580 | 5,400 | 5,440 | 424,000 | 5,440 |
| 2025-08-08 | 5,490 | 5,550 | 5,450 | 5,520 | 247,400 | 5,520 |
| 2025-08-07 | 5,480 | 5,530 | 5,450 | 5,490 | 161,100 | 5,490 |
| 2025-08-06 | 5,440 | 5,620 | 5,440 | 5,540 | 330,600 | 5,540 |
| 2025-08-05 | 5,450 | 5,480 | 5,410 | 5,440 | 149,600 | 5,440 |
| 2025-08-04 | 5,330 | 5,420 | 5,320 | 5,400 | 189,600 | 5,400 |
| 2025-08-01 | 5,450 | 5,490 | 5,380 | 5,430 | 290,300 | 5,430 |
| 2025-07-31 | 5,370 | 5,440 | 5,360 | 5,420 | 567,500 | 5,420 |
| 2025-07-30 | 5,340 | 5,370 | 5,280 | 5,320 | 252,900 | 5,320 |
| 2025-07-29 | 5,270 | 5,350 | 5,250 | 5,320 | 235,900 | 5,320 |
| 2025-07-28 | 5,320 | 5,360 | 5,270 | 5,300 | 262,400 | 5,300 |
| 2025-07-25 | 5,360 | 5,370 | 5,240 | 5,250 | 430,100 | 5,250 |
| 2025-07-24 | 5,430 | 5,450 | 5,380 | 5,410 | 411,300 | 5,410 |
| 2025-07-23 | 5,180 | 5,440 | 5,150 | 5,340 | 1,285,900 | 5,340 |
| 2025-07-22 | 4,765 | 4,825 | 4,750 | 4,795 | 187,600 | 4,795 |
| 2025-07-18 | 4,795 | 4,825 | 4,760 | 4,810 | 177,000 | 4,810 |
| 2025-07-17 | 4,710 | 4,770 | 4,710 | 4,760 | 193,900 | 4,760 |
| 2025-07-16 | 4,760 | 4,845 | 4,745 | 4,775 | 216,100 | 4,775 |
| 2025-07-15 | 4,775 | 4,790 | 4,735 | 4,760 | 194,000 | 4,760 |
| 2025-07-14 | 4,840 | 4,880 | 4,760 | 4,810 | 247,500 | 4,810 |
| 2025-07-11 | 4,930 | 5,010 | 4,825 | 4,865 | 1,005,700 | 4,865 |
| 2025-07-10 | 4,715 | 4,740 | 4,645 | 4,650 | 342,400 | 4,650 |
| 2025-07-09 | 4,710 | 4,780 | 4,690 | 4,740 | 281,800 | 4,740 |
| 2025-07-08 | 4,565 | 4,705 | 4,550 | 4,680 | 243,900 | 4,680 |
| 2025-07-07 | 4,625 | 4,650 | 4,565 | 4,580 | 214,100 | 4,580 |
| 2025-07-04 | 4,700 | 4,745 | 4,625 | 4,625 | 243,400 | 4,625 |
| 2025-07-03 | 4,615 | 4,680 | 4,610 | 4,665 | 171,700 | 4,665 |
| 2025-07-02 | 4,610 | 4,655 | 4,590 | 4,620 | 254,200 | 4,620 |
| 2025-07-01 | 4,650 | 4,700 | 4,605 | 4,675 | 230,300 | 4,675 |
| 2025-06-30 | 4,690 | 4,780 | 4,665 | 4,685 | 300,700 | 4,685 |
| 2025-06-27 | 4,630 | 4,665 | 4,575 | 4,650 | 331,600 | 4,650 |
| 2025-06-26 | 4,490 | 4,565 | 4,490 | 4,560 | 160,600 | 4,560 |
| 2025-06-25 | 4,505 | 4,505 | 4,465 | 4,495 | 95,400 | 4,495 |
| 2025-06-24 | 4,480 | 4,515 | 4,460 | 4,485 | 155,100 | 4,485 |
| 2025-06-23 | 4,400 | 4,480 | 4,380 | 4,425 | 168,300 | 4,425 |
| 2025-06-20 | 4,405 | 4,455 | 4,390 | 4,420 | 216,900 | 4,420 |
| 2025-06-19 | 4,480 | 4,495 | 4,400 | 4,400 | 144,900 | 4,400 |
| 2025-06-18 | 4,470 | 4,505 | 4,465 | 4,505 | 118,700 | 4,505 |
| 2025-06-17 | 4,500 | 4,535 | 4,485 | 4,535 | 126,100 | 4,535 |
| 2025-06-16 | 4,465 | 4,530 | 4,465 | 4,510 | 136,700 | 4,510 |
| 2025-06-13 | 4,500 | 4,505 | 4,445 | 4,450 | 254,700 | 4,450 |
| 2025-06-12 | 4,490 | 4,555 | 4,480 | 4,510 | 240,200 | 4,510 |
| 2025-06-11 | 4,515 | 4,540 | 4,500 | 4,510 | 266,500 | 4,510 |
| 2025-06-10 | 4,520 | 4,585 | 4,505 | 4,515 | 220,400 | 4,515 |
| 2025-06-09 | 4,520 | 4,570 | 4,490 | 4,515 | 396,500 | 4,515 |
| 2025-06-06 | 4,545 | 4,565 | 4,540 | 4,555 | 83,300 | 4,555 |
| 2025-06-05 | 4,580 | 4,620 | 4,540 | 4,550 | 167,800 | 4,550 |
| 2025-06-04 | 4,620 | 4,670 | 4,585 | 4,585 | 155,700 | 4,585 |
| 2025-06-03 | 4,560 | 4,620 | 4,560 | 4,610 | 162,600 | 4,610 |
| 2025-06-02 | 4,610 | 4,635 | 4,560 | 4,580 | 163,900 | 4,580 |
| 2025-05-30 | 4,640 | 4,680 | 4,625 | 4,670 | 180,500 | 4,670 |
| 2025-05-29 | 4,635 | 4,770 | 4,635 | 4,710 | 260,100 | 4,710 |
| 2025-05-28 | 4,650 | 4,655 | 4,580 | 4,580 | 137,500 | 4,580 |
| 2025-05-27 | 4,585 | 4,620 | 4,565 | 4,595 | 115,800 | 4,595 |
| 2025-05-26 | 4,590 | 4,600 | 4,555 | 4,575 | 109,200 | 4,575 |
| 2025-05-23 | 4,570 | 4,630 | 4,540 | 4,565 | 191,000 | 4,565 |
| 2025-05-22 | 4,570 | 4,610 | 4,555 | 4,595 | 136,300 | 4,595 |
| 2025-05-21 | 4,655 | 4,680 | 4,620 | 4,625 | 118,900 | 4,625 |
| 2025-05-20 | 4,660 | 4,735 | 4,615 | 4,640 | 161,300 | 4,640 |
| 2025-05-19 | 4,590 | 4,655 | 4,575 | 4,630 | 169,300 | 4,630 |
| 2025-05-16 | 4,600 | 4,655 | 4,575 | 4,640 | 167,000 | 4,640 |
| 2025-05-15 | 4,770 | 4,810 | 4,590 | 4,600 | 422,700 | 4,600 |
| 2025-05-14 | 4,820 | 4,865 | 4,715 | 4,825 | 249,600 | 4,825 |
| 2025-05-13 | 4,775 | 4,855 | 4,755 | 4,830 | 329,200 | 4,830 |
| 2025-05-12 | 4,640 | 4,700 | 4,635 | 4,680 | 255,900 | 4,680 |
| 2025-05-09 | 4,600 | 4,620 | 4,540 | 4,590 | 256,300 | 4,590 |
| 2025-05-08 | 4,500 | 4,500 | 4,410 | 4,480 | 216,800 | 4,480 |
| 2025-05-07 | 4,510 | 4,530 | 4,445 | 4,450 | 231,700 | 4,450 |
| 2025-05-02 | 4,490 | 4,540 | 4,475 | 4,530 | 215,000 | 4,530 |
| 2025-05-01 | 4,455 | 4,475 | 4,400 | 4,465 | 197,800 | 4,465 |
| 2025-04-30 | 4,535 | 4,550 | 4,425 | 4,455 | 341,800 | 4,455 |
| 2025-04-28 | 4,470 | 4,555 | 4,465 | 4,535 | 463,500 | 4,535 |
| 2025-04-25 | 4,410 | 4,455 | 4,370 | 4,435 | 315,400 | 4,435 |
| 2025-04-24 | 4,250 | 4,370 | 4,230 | 4,340 | 461,500 | 4,340 |
| 2025-04-23 | 4,210 | 4,220 | 4,155 | 4,205 | 342,300 | 4,205 |
| 2025-04-22 | 4,180 | 4,210 | 4,105 | 4,130 | 385,900 | 4,130 |
| 2025-04-21 | 4,305 | 4,315 | 4,170 | 4,215 | 445,800 | 4,215 |
| 2025-04-18 | 4,385 | 4,415 | 4,345 | 4,375 | 274,500 | 4,375 |
| 2025-04-17 | 4,265 | 4,380 | 4,255 | 4,380 | 272,000 | 4,380 |
| 2025-04-16 | 4,370 | 4,385 | 4,240 | 4,290 | 403,400 | 4,290 |
| 2025-04-15 | 4,310 | 4,430 | 4,310 | 4,390 | 498,300 | 4,390 |
| 2025-04-14 | 4,380 | 4,470 | 4,305 | 4,340 | 937,600 | 4,340 |
| 2025-04-11 | 4,495 | 4,550 | 4,360 | 4,520 | 640,800 | 4,520 |
| 2025-04-10 | 4,740 | 4,740 | 4,580 | 4,705 | 558,500 | 4,705 |
| 2025-04-09 | 4,305 | 4,330 | 4,100 | 4,180 | 392,900 | 4,180 |
| 2025-04-08 | 4,325 | 4,485 | 4,325 | 4,420 | 441,100 | 4,420 |
| 2025-04-07 | 3,985 | 4,150 | 3,915 | 4,045 | 716,800 | 4,045 |
| 2025-04-04 | 4,595 | 4,620 | 4,315 | 4,460 | 824,900 | 4,460 |
| 2025-04-03 | 4,750 | 4,855 | 4,720 | 4,805 | 747,400 | 4,805 |
| 2025-04-02 | 5,130 | 5,130 | 5,050 | 5,060 | 206,000 | 5,060 |
| 2025-04-01 | 5,140 | 5,190 | 5,070 | 5,070 | 206,800 | 5,070 |
| 2025-03-31 | 5,160 | 5,180 | 5,080 | 5,090 | 372,400 | 5,090 |
| 2025-03-28 | 5,360 | 5,460 | 5,300 | 5,330 | 211,500 | 5,330 |
| 2025-03-27 | 5,420 | 5,430 | 5,340 | 5,400 | 200,700 | 5,400 |
| 2025-03-26 | 5,420 | 5,460 | 5,360 | 5,450 | 229,600 | 5,450 |
| 2025-03-25 | 5,400 | 5,440 | 5,380 | 5,420 | 137,100 | 5,420 |
| 2025-03-24 | 5,430 | 5,450 | 5,380 | 5,410 | 180,200 | 5,410 |
| 2025-03-21 | 5,460 | 5,540 | 5,420 | 5,440 | 299,200 | 5,440 |
| 2025-03-19 | 5,480 | 5,610 | 5,470 | 5,530 | 552,000 | 5,530 |
| 2025-03-18 | 5,390 | 5,480 | 5,380 | 5,480 | 356,000 | 5,480 |
| 2025-03-17 | 5,270 | 5,370 | 5,260 | 5,360 | 346,400 | 5,360 |
| 2025-03-14 | 5,240 | 5,260 | 5,200 | 5,220 | 232,800 | 5,220 |
| 2025-03-13 | 5,350 | 5,350 | 5,200 | 5,200 | 384,100 | 5,200 |
| 2025-03-12 | 5,290 | 5,370 | 5,250 | 5,350 | 352,700 | 5,350 |
| 2025-03-11 | 5,280 | 5,300 | 5,090 | 5,300 | 608,600 | 5,300 |
| 2025-03-10 | 5,430 | 5,450 | 5,320 | 5,380 | 251,600 | 5,380 |
| 2025-03-07 | 5,420 | 5,520 | 5,370 | 5,410 | 465,800 | 5,410 |
| 2025-03-06 | 5,130 | 5,600 | 5,120 | 5,550 | 1,782,400 | 5,550 |
| 2025-03-05 | 5,040 | 5,090 | 4,940 | 5,090 | 413,700 | 5,090 |
| 2025-03-04 | 5,040 | 5,060 | 4,925 | 5,030 | 502,100 | 5,030 |
| 2025-03-03 | 5,130 | 5,140 | 5,000 | 5,100 | 646,700 | 5,100 |
| 2025-02-28 | 5,220 | 5,290 | 5,090 | 5,130 | 761,600 | 5,130 |
| 2025-02-27 | 5,250 | 5,350 | 5,220 | 5,280 | 773,400 | 5,280 |
| 2025-02-26 | 5,430 | 5,460 | 5,340 | 5,440 | 815,400 | 5,440 |
| 2025-02-25 | 5,400 | 5,490 | 5,400 | 5,410 | 592,000 | 5,410 |
| 2025-02-21 | 5,530 | 5,530 | 5,410 | 5,450 | 438,900 | 5,450 |
| 2025-02-20 | 5,560 | 5,600 | 5,440 | 5,480 | 457,400 | 5,480 |
| 2025-02-19 | 5,550 | 5,700 | 5,530 | 5,610 | 696,300 | 5,610 |
| 2025-02-18 | 5,460 | 5,520 | 5,430 | 5,520 | 311,300 | 5,520 |
| 2025-02-17 | 5,480 | 5,490 | 5,440 | 5,440 | 224,400 | 5,440 |
| 2025-02-14 | 5,490 | 5,550 | 5,460 | 5,460 | 476,400 | 5,460 |
| 2025-02-13 | 5,370 | 5,490 | 5,360 | 5,460 | 364,300 | 5,460 |
| 2025-02-12 | 5,370 | 5,380 | 5,320 | 5,360 | 213,000 | 5,360 |
| 2025-02-10 | 5,400 | 5,400 | 5,310 | 5,330 | 252,200 | 5,330 |
| 2025-02-07 | 5,340 | 5,420 | 5,340 | 5,410 | 239,400 | 5,410 |
| 2025-02-06 | 5,310 | 5,360 | 5,310 | 5,330 | 311,800 | 5,330 |
| 2025-02-05 | 5,490 | 5,550 | 5,340 | 5,340 | 452,800 | 5,340 |
| 2025-02-04 | 5,370 | 5,460 | 5,350 | 5,440 | 397,000 | 5,440 |
| 2025-02-03 | 5,430 | 5,450 | 5,290 | 5,290 | 654,900 | 5,290 |
| 2025-01-31 | 5,440 | 5,480 | 5,400 | 5,460 | 325,400 | 5,460 |
| 2025-01-30 | 5,430 | 5,490 | 5,420 | 5,480 | 358,900 | 5,480 |
| 2025-01-29 | 5,500 | 5,510 | 5,400 | 5,420 | 505,300 | 5,420 |
| 2025-01-28 | 5,380 | 5,600 | 5,380 | 5,510 | 1,160,700 | 5,510 |
| 2025-01-27 | 5,290 | 5,360 | 5,270 | 5,350 | 419,800 | 5,350 |
| 2025-01-24 | 5,200 | 5,320 | 5,170 | 5,240 | 524,200 | 5,240 |
| 2025-01-23 | 5,210 | 5,260 | 5,190 | 5,210 | 417,600 | 5,210 |
| 2025-01-22 | 5,240 | 5,260 | 5,180 | 5,190 | 374,200 | 5,190 |
| 2025-01-21 | 5,170 | 5,270 | 5,120 | 5,180 | 390,900 | 5,180 |
| 2025-01-20 | 5,170 | 5,260 | 5,130 | 5,160 | 468,200 | 5,160 |
| 2025-01-17 | 5,010 | 5,140 | 4,940 | 5,130 | 659,400 | 5,130 |
| 2025-01-16 | 4,985 | 5,030 | 4,945 | 5,000 | 469,500 | 5,000 |
| 2025-01-15 | 4,895 | 5,020 | 4,880 | 5,020 | 726,900 | 5,020 |
| 2025-01-14 | 4,700 | 4,920 | 4,625 | 4,875 | 1,703,900 | 4,875 |
| 2025-01-10 | 4,850 | 4,960 | 4,845 | 4,895 | 683,400 | 4,895 |
| 2025-01-09 | 4,945 | 4,950 | 4,830 | 4,845 | 539,400 | 4,845 |
| 2025-01-08 | 4,910 | 4,935 | 4,870 | 4,895 | 388,000 | 4,895 |
| 2025-01-07 | 4,935 | 4,950 | 4,870 | 4,890 | 499,500 | 4,890 |
| 2025-01-06 | 5,030 | 5,040 | 4,890 | 4,900 | 626,700 | 4,900 |
分割・併合履歴 ： [2015-08-27]1株→3株 [2006-02-23]1株→2株