6490 (株)PILLAR 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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 4,600 | 4,605 | 4,450 | 4,450 | 58,800 | 4,450 |
| 2025-12-15 | 4,690 | 4,690 | 4,590 | 4,670 | 59,100 | 4,670 |
| 2025-12-12 | 4,715 | 4,745 | 4,680 | 4,725 | 82,300 | 4,725 |
| 2025-12-11 | 4,795 | 4,925 | 4,645 | 4,710 | 74,100 | 4,710 |
| 2025-12-10 | 4,755 | 4,805 | 4,715 | 4,745 | 34,500 | 4,745 |
| 2025-12-09 | 4,815 | 4,815 | 4,730 | 4,755 | 34,800 | 4,755 |
| 2025-12-08 | 4,710 | 4,825 | 4,710 | 4,810 | 37,600 | 4,810 |
| 2025-12-05 | 4,670 | 4,760 | 4,670 | 4,710 | 59,500 | 4,710 |
| 2025-12-04 | 4,610 | 4,740 | 4,610 | 4,715 | 48,700 | 4,715 |
| 2025-12-03 | 4,725 | 4,735 | 4,590 | 4,600 | 100,100 | 4,600 |
| 2025-12-02 | 4,710 | 4,710 | 4,630 | 4,670 | 45,600 | 4,670 |
| 2025-12-01 | 4,745 | 4,760 | 4,695 | 4,720 | 44,200 | 4,720 |
| 2025-11-28 | 4,745 | 4,805 | 4,685 | 4,750 | 90,100 | 4,750 |
| 2025-11-27 | 4,635 | 4,845 | 4,635 | 4,750 | 131,800 | 4,750 |
| 2025-11-26 | 4,500 | 4,590 | 4,485 | 4,580 | 58,800 | 4,580 |
| 2025-11-25 | 4,530 | 4,560 | 4,435 | 4,460 | 80,900 | 4,460 |
| 2025-11-21 | 4,435 | 4,480 | 4,400 | 4,460 | 123,900 | 4,460 |
| 2025-11-20 | 4,550 | 4,595 | 4,490 | 4,505 | 115,000 | 4,505 |
| 2025-11-19 | 4,400 | 4,525 | 4,375 | 4,415 | 118,700 | 4,415 |
| 2025-11-18 | 4,585 | 4,610 | 4,380 | 4,400 | 66,200 | 4,400 |
| 2025-11-17 | 4,615 | 4,665 | 4,540 | 4,595 | 114,000 | 4,595 |
| 2025-11-14 | 4,630 | 4,685 | 4,530 | 4,550 | 145,400 | 4,550 |
| 2025-11-13 | 4,770 | 4,810 | 4,725 | 4,770 | 93,300 | 4,770 |
| 2025-11-12 | 4,760 | 4,800 | 4,705 | 4,785 | 69,100 | 4,785 |
| 2025-11-11 | 4,810 | 4,860 | 4,735 | 4,770 | 80,600 | 4,770 |
| 2025-11-10 | 4,760 | 4,795 | 4,720 | 4,740 | 70,100 | 4,740 |
| 2025-11-07 | 4,795 | 4,810 | 4,690 | 4,720 | 44,700 | 4,720 |
| 2025-11-06 | 4,900 | 4,915 | 4,790 | 4,820 | 86,600 | 4,820 |
| 2025-11-05 | 4,970 | 4,985 | 4,755 | 4,845 | 97,700 | 4,845 |
| 2025-11-04 | 4,870 | 5,210 | 4,870 | 5,140 | 139,300 | 5,140 |
| 2025-10-31 | 4,915 | 4,915 | 4,810 | 4,870 | 51,000 | 4,870 |
| 2025-10-30 | 4,830 | 4,895 | 4,820 | 4,880 | 61,000 | 4,880 |
| 2025-10-29 | 4,890 | 4,920 | 4,815 | 4,830 | 74,700 | 4,830 |
| 2025-10-28 | 4,980 | 5,010 | 4,840 | 4,855 | 72,800 | 4,855 |
| 2025-10-27 | 5,100 | 5,140 | 5,050 | 5,080 | 54,100 | 5,080 |
| 2025-10-24 | 4,975 | 5,010 | 4,945 | 4,985 | 47,500 | 4,985 |
| 2025-10-23 | 4,920 | 5,010 | 4,915 | 4,970 | 67,500 | 4,970 |
| 2025-10-22 | 5,130 | 5,150 | 4,930 | 4,990 | 179,700 | 4,990 |
| 2025-10-21 | 5,160 | 5,310 | 5,150 | 5,170 | 180,800 | 5,170 |
| 2025-10-20 | 4,895 | 5,170 | 4,855 | 5,100 | 165,200 | 5,100 |
| 2025-10-17 | 4,765 | 4,880 | 4,750 | 4,825 | 111,700 | 4,825 |
| 2025-10-16 | 4,650 | 4,825 | 4,650 | 4,815 | 116,500 | 4,815 |
| 2025-10-15 | 4,500 | 4,625 | 4,500 | 4,610 | 67,500 | 4,610 |
| 2025-10-14 | 4,520 | 4,660 | 4,450 | 4,460 | 103,500 | 4,460 |
| 2025-10-10 | 4,615 | 4,645 | 4,545 | 4,570 | 70,300 | 4,570 |
| 2025-10-09 | 4,680 | 4,685 | 4,595 | 4,680 | 65,600 | 4,680 |
| 2025-10-08 | 4,725 | 4,790 | 4,610 | 4,625 | 94,700 | 4,625 |
| 2025-10-07 | 4,890 | 4,950 | 4,750 | 4,780 | 145,500 | 4,780 |
| 2025-10-06 | 4,800 | 4,935 | 4,735 | 4,890 | 216,400 | 4,890 |
| 2025-10-03 | 4,385 | 4,670 | 4,340 | 4,670 | 249,600 | 4,670 |
| 2025-10-02 | 4,175 | 4,410 | 4,175 | 4,325 | 146,000 | 4,325 |
| 2025-10-01 | 4,085 | 4,150 | 4,015 | 4,135 | 97,300 | 4,135 |
| 2025-09-30 | 4,060 | 4,140 | 4,055 | 4,120 | 52,800 | 4,120 |
| 2025-09-29 | 4,095 | 4,145 | 4,080 | 4,080 | 40,200 | 4,080 |
| 2025-09-26 | 4,115 | 4,155 | 4,110 | 4,145 | 68,900 | 4,145 |
| 2025-09-25 | 4,160 | 4,175 | 4,125 | 4,150 | 48,900 | 4,150 |
| 2025-09-24 | 4,160 | 4,180 | 4,125 | 4,150 | 52,700 | 4,150 |
| 2025-09-22 | 4,120 | 4,195 | 4,120 | 4,175 | 58,900 | 4,175 |
| 2025-09-19 | 4,200 | 4,215 | 4,085 | 4,120 | 170,100 | 4,120 |
| 2025-09-18 | 4,160 | 4,200 | 4,125 | 4,190 | 88,800 | 4,190 |
| 2025-09-17 | 4,125 | 4,150 | 4,085 | 4,115 | 31,800 | 4,115 |
| 2025-09-16 | 4,120 | 4,185 | 4,115 | 4,155 | 73,100 | 4,155 |
| 2025-09-12 | 4,150 | 4,175 | 4,105 | 4,120 | 45,200 | 4,120 |
| 2025-09-11 | 4,090 | 4,150 | 4,090 | 4,135 | 37,200 | 4,135 |
| 2025-09-10 | 4,085 | 4,120 | 4,065 | 4,100 | 29,700 | 4,100 |
| 2025-09-09 | 4,115 | 4,125 | 4,070 | 4,100 | 41,800 | 4,100 |
| 2025-09-08 | 4,045 | 4,095 | 4,045 | 4,080 | 41,400 | 4,080 |
| 2025-09-05 | 3,980 | 4,055 | 3,980 | 4,040 | 38,500 | 4,040 |
| 2025-09-04 | 3,990 | 4,005 | 3,945 | 3,980 | 43,600 | 3,980 |
| 2025-09-03 | 4,015 | 4,065 | 3,980 | 3,990 | 55,100 | 3,990 |
| 2025-09-02 | 4,040 | 4,110 | 4,030 | 4,030 | 43,700 | 4,030 |
| 2025-09-01 | 4,070 | 4,125 | 4,010 | 4,020 | 57,700 | 4,020 |
| 2025-08-29 | 4,050 | 4,095 | 4,040 | 4,060 | 51,300 | 4,060 |
| 2025-08-28 | 4,055 | 4,100 | 4,040 | 4,055 | 41,500 | 4,055 |
| 2025-08-27 | 4,100 | 4,110 | 4,055 | 4,055 | 32,800 | 4,055 |
| 2025-08-26 | 4,060 | 4,125 | 4,055 | 4,105 | 52,300 | 4,105 |
| 2025-08-25 | 4,075 | 4,120 | 4,050 | 4,100 | 54,200 | 4,100 |
| 2025-08-22 | 4,000 | 4,040 | 3,980 | 4,030 | 40,100 | 4,030 |
| 2025-08-21 | 4,050 | 4,070 | 3,990 | 3,995 | 40,300 | 3,995 |
| 2025-08-20 | 4,085 | 4,095 | 4,050 | 4,070 | 52,600 | 4,070 |
| 2025-08-19 | 4,040 | 4,115 | 4,025 | 4,085 | 63,800 | 4,085 |
| 2025-08-18 | 4,015 | 4,050 | 4,015 | 4,030 | 40,700 | 4,030 |
| 2025-08-15 | 4,040 | 4,065 | 3,995 | 4,025 | 43,200 | 4,025 |
| 2025-08-14 | 4,015 | 4,100 | 4,005 | 4,040 | 45,700 | 4,040 |
| 2025-08-13 | 4,050 | 4,100 | 4,040 | 4,055 | 57,800 | 4,055 |
| 2025-08-12 | 4,010 | 4,050 | 3,980 | 4,045 | 82,400 | 4,045 |
| 2025-08-08 | 3,975 | 4,040 | 3,950 | 4,010 | 77,900 | 4,010 |
| 2025-08-07 | 4,080 | 4,130 | 3,895 | 3,920 | 145,300 | 3,920 |
| 2025-08-06 | 3,830 | 3,870 | 3,825 | 3,870 | 61,600 | 3,870 |
| 2025-08-05 | 3,805 | 3,880 | 3,800 | 3,825 | 62,800 | 3,825 |
| 2025-08-04 | 3,740 | 3,800 | 3,735 | 3,785 | 43,700 | 3,785 |
| 2025-08-01 | 3,855 | 3,910 | 3,825 | 3,870 | 101,000 | 3,870 |
| 2025-07-31 | 3,875 | 3,935 | 3,875 | 3,910 | 73,600 | 3,910 |
| 2025-07-30 | 3,860 | 3,895 | 3,845 | 3,890 | 46,700 | 3,890 |
| 2025-07-29 | 3,850 | 3,880 | 3,830 | 3,860 | 41,200 | 3,860 |
| 2025-07-28 | 3,925 | 3,945 | 3,885 | 3,900 | 55,100 | 3,900 |
| 2025-07-25 | 3,970 | 3,970 | 3,910 | 3,925 | 65,700 | 3,925 |
| 2025-07-24 | 3,970 | 4,025 | 3,960 | 3,990 | 102,000 | 3,990 |
| 2025-07-23 | 3,890 | 3,950 | 3,860 | 3,950 | 95,700 | 3,950 |
| 2025-07-22 | 3,825 | 3,885 | 3,820 | 3,825 | 66,000 | 3,825 |
| 2025-07-18 | 3,855 | 3,920 | 3,835 | 3,865 | 103,800 | 3,865 |
| 2025-07-17 | 3,775 | 3,820 | 3,775 | 3,785 | 47,200 | 3,785 |
| 2025-07-16 | 3,760 | 3,825 | 3,760 | 3,775 | 49,800 | 3,775 |
| 2025-07-15 | 3,790 | 3,800 | 3,735 | 3,760 | 58,900 | 3,760 |
| 2025-07-14 | 3,770 | 3,800 | 3,765 | 3,785 | 64,300 | 3,785 |
| 2025-07-11 | 3,775 | 3,825 | 3,775 | 3,795 | 58,200 | 3,795 |
| 2025-07-10 | 3,795 | 3,795 | 3,745 | 3,745 | 81,600 | 3,745 |
| 2025-07-09 | 3,840 | 3,870 | 3,795 | 3,795 | 66,900 | 3,795 |
| 2025-07-08 | 3,745 | 3,840 | 3,745 | 3,820 | 52,000 | 3,820 |
| 2025-07-07 | 3,815 | 3,815 | 3,760 | 3,760 | 38,900 | 3,760 |
| 2025-07-04 | 3,865 | 3,875 | 3,790 | 3,820 | 44,800 | 3,820 |
| 2025-07-03 | 3,880 | 3,945 | 3,865 | 3,865 | 66,000 | 3,865 |
| 2025-07-02 | 3,830 | 3,880 | 3,825 | 3,855 | 54,700 | 3,855 |
| 2025-07-01 | 3,870 | 3,875 | 3,830 | 3,860 | 45,200 | 3,860 |
| 2025-06-30 | 3,915 | 3,915 | 3,880 | 3,880 | 66,200 | 3,880 |
| 2025-06-27 | 3,900 | 3,915 | 3,870 | 3,895 | 76,700 | 3,895 |
| 2025-06-26 | 3,745 | 3,875 | 3,745 | 3,845 | 79,600 | 3,845 |
| 2025-06-25 | 3,725 | 3,755 | 3,660 | 3,730 | 71,100 | 3,730 |
| 2025-06-24 | 3,715 | 3,745 | 3,665 | 3,680 | 91,400 | 3,680 |
| 2025-06-23 | 3,625 | 3,660 | 3,585 | 3,660 | 83,400 | 3,660 |
| 2025-06-20 | 3,645 | 3,690 | 3,640 | 3,655 | 191,900 | 3,655 |
| 2025-06-19 | 3,680 | 3,690 | 3,640 | 3,655 | 33,600 | 3,655 |
| 2025-06-18 | 3,655 | 3,695 | 3,655 | 3,690 | 33,900 | 3,690 |
| 2025-06-17 | 3,620 | 3,685 | 3,610 | 3,670 | 43,300 | 3,670 |
| 2025-06-16 | 3,600 | 3,680 | 3,600 | 3,655 | 45,100 | 3,655 |
| 2025-06-13 | 3,660 | 3,690 | 3,575 | 3,585 | 70,200 | 3,585 |
| 2025-06-12 | 3,720 | 3,765 | 3,680 | 3,695 | 64,100 | 3,695 |
| 2025-06-11 | 3,690 | 3,770 | 3,675 | 3,750 | 69,400 | 3,750 |
| 2025-06-10 | 3,700 | 3,725 | 3,660 | 3,670 | 60,800 | 3,670 |
| 2025-06-09 | 3,750 | 3,750 | 3,665 | 3,695 | 47,400 | 3,695 |
| 2025-06-06 | 3,705 | 3,745 | 3,700 | 3,720 | 42,600 | 3,720 |
| 2025-06-05 | 3,650 | 3,730 | 3,650 | 3,700 | 48,200 | 3,700 |
| 2025-06-04 | 3,695 | 3,720 | 3,640 | 3,680 | 102,100 | 3,680 |
| 2025-06-03 | 3,720 | 3,725 | 3,660 | 3,665 | 61,100 | 3,665 |
| 2025-06-02 | 3,710 | 3,755 | 3,670 | 3,690 | 40,400 | 3,690 |
| 2025-05-30 | 3,730 | 3,800 | 3,710 | 3,765 | 75,600 | 3,765 |
| 2025-05-29 | 3,785 | 3,810 | 3,760 | 3,780 | 57,400 | 3,780 |
| 2025-05-28 | 3,760 | 3,810 | 3,735 | 3,760 | 62,900 | 3,760 |
| 2025-05-27 | 3,725 | 3,790 | 3,690 | 3,775 | 36,100 | 3,775 |
| 2025-05-26 | 3,750 | 3,750 | 3,700 | 3,725 | 36,700 | 3,725 |
| 2025-05-23 | 3,685 | 3,725 | 3,650 | 3,720 | 46,300 | 3,720 |
| 2025-05-22 | 3,670 | 3,705 | 3,645 | 3,675 | 42,100 | 3,675 |
| 2025-05-21 | 3,690 | 3,740 | 3,675 | 3,685 | 64,900 | 3,685 |
| 2025-05-20 | 3,760 | 3,780 | 3,670 | 3,690 | 63,400 | 3,690 |
| 2025-05-19 | 3,750 | 3,850 | 3,695 | 3,720 | 88,900 | 3,720 |
| 2025-05-16 | 3,890 | 3,915 | 3,720 | 3,735 | 96,900 | 3,735 |
| 2025-05-15 | 3,820 | 4,015 | 3,700 | 3,890 | 197,200 | 3,890 |
| 2025-05-14 | 3,905 | 3,905 | 3,830 | 3,890 | 49,300 | 3,890 |
| 2025-05-13 | 3,925 | 3,945 | 3,830 | 3,895 | 120,800 | 3,895 |
| 2025-05-12 | 3,760 | 3,840 | 3,745 | 3,825 | 59,600 | 3,825 |
| 2025-05-09 | 3,715 | 3,740 | 3,700 | 3,725 | 63,700 | 3,725 |
| 2025-05-08 | 3,645 | 3,700 | 3,645 | 3,690 | 43,900 | 3,690 |
| 2025-05-07 | 3,660 | 3,705 | 3,655 | 3,655 | 54,100 | 3,655 |
| 2025-05-02 | 3,630 | 3,665 | 3,605 | 3,625 | 44,200 | 3,625 |
| 2025-05-01 | 3,620 | 3,675 | 3,605 | 3,640 | 66,200 | 3,640 |
| 2025-04-30 | 3,600 | 3,655 | 3,580 | 3,630 | 98,300 | 3,630 |
| 2025-04-28 | 3,600 | 3,635 | 3,580 | 3,595 | 63,800 | 3,595 |
| 2025-04-25 | 3,490 | 3,575 | 3,470 | 3,550 | 69,400 | 3,550 |
| 2025-04-24 | 3,420 | 3,440 | 3,400 | 3,420 | 35,500 | 3,420 |
| 2025-04-23 | 3,390 | 3,405 | 3,340 | 3,375 | 55,700 | 3,375 |
| 2025-04-22 | 3,315 | 3,340 | 3,275 | 3,290 | 38,200 | 3,290 |
| 2025-04-21 | 3,295 | 3,325 | 3,290 | 3,320 | 31,900 | 3,320 |
| 2025-04-18 | 3,295 | 3,325 | 3,285 | 3,305 | 34,600 | 3,305 |
| 2025-04-17 | 3,225 | 3,305 | 3,225 | 3,285 | 47,900 | 3,285 |
| 2025-04-16 | 3,300 | 3,350 | 3,205 | 3,225 | 136,400 | 3,225 |
| 2025-04-15 | 3,285 | 3,330 | 3,255 | 3,315 | 203,000 | 3,315 |
| 2025-04-14 | 3,050 | 3,170 | 3,030 | 3,145 | 117,100 | 3,145 |
| 2025-04-11 | 2,965 | 3,005 | 2,890 | 2,998 | 91,100 | 2,998 |
| 2025-04-10 | 3,120 | 3,130 | 3,090 | 3,095 | 93,000 | 3,095 |
| 2025-04-09 | 2,965 | 2,998 | 2,811 | 2,872 | 113,500 | 2,872 |
| 2025-04-08 | 2,927 | 3,075 | 2,927 | 3,050 | 81,400 | 3,050 |
| 2025-04-07 | 2,895 | 2,946 | 2,810 | 2,876 | 183,600 | 2,876 |
| 2025-04-04 | 3,215 | 3,245 | 3,050 | 3,135 | 139,900 | 3,135 |
| 2025-04-03 | 3,235 | 3,295 | 3,185 | 3,270 | 122,400 | 3,270 |
| 2025-04-02 | 3,365 | 3,420 | 3,330 | 3,370 | 104,400 | 3,370 |
| 2025-04-01 | 3,395 | 3,405 | 3,325 | 3,340 | 67,000 | 3,340 |
| 2025-03-31 | 3,405 | 3,410 | 3,315 | 3,325 | 136,800 | 3,325 |
| 2025-03-28 | 3,565 | 3,580 | 3,480 | 3,495 | 126,600 | 3,495 |
| 2025-03-27 | 3,580 | 3,650 | 3,570 | 3,650 | 232,700 | 3,650 |
| 2025-03-26 | 3,605 | 3,650 | 3,585 | 3,650 | 112,800 | 3,650 |
| 2025-03-25 | 3,605 | 3,610 | 3,565 | 3,605 | 80,600 | 3,605 |
| 2025-03-24 | 3,605 | 3,635 | 3,570 | 3,570 | 105,000 | 3,570 |
| 2025-03-21 | 3,585 | 3,650 | 3,565 | 3,625 | 87,700 | 3,625 |
| 2025-03-19 | 3,605 | 3,650 | 3,605 | 3,605 | 65,600 | 3,605 |
| 2025-03-18 | 3,640 | 3,640 | 3,585 | 3,615 | 66,400 | 3,615 |
| 2025-03-17 | 3,635 | 3,635 | 3,600 | 3,615 | 58,700 | 3,615 |
| 2025-03-14 | 3,485 | 3,605 | 3,485 | 3,585 | 57,000 | 3,585 |
| 2025-03-13 | 3,615 | 3,635 | 3,520 | 3,535 | 69,800 | 3,535 |
| 2025-03-12 | 3,550 | 3,595 | 3,540 | 3,580 | 66,800 | 3,580 |
| 2025-03-11 | 3,525 | 3,565 | 3,480 | 3,565 | 73,500 | 3,565 |
| 2025-03-10 | 3,575 | 3,650 | 3,575 | 3,620 | 40,300 | 3,620 |
| 2025-03-07 | 3,565 | 3,595 | 3,530 | 3,585 | 83,800 | 3,585 |
| 2025-03-06 | 3,625 | 3,655 | 3,590 | 3,620 | 70,300 | 3,620 |
| 2025-03-05 | 3,510 | 3,615 | 3,510 | 3,580 | 107,000 | 3,580 |
| 2025-03-04 | 3,500 | 3,535 | 3,455 | 3,520 | 86,100 | 3,520 |
| 2025-03-03 | 3,505 | 3,545 | 3,480 | 3,540 | 111,300 | 3,540 |
| 2025-02-28 | 3,550 | 3,565 | 3,465 | 3,500 | 95,200 | 3,500 |
| 2025-02-27 | 3,570 | 3,620 | 3,570 | 3,615 | 51,700 | 3,615 |
| 2025-02-26 | 3,580 | 3,625 | 3,570 | 3,570 | 47,500 | 3,570 |
| 2025-02-25 | 3,655 | 3,655 | 3,575 | 3,575 | 70,900 | 3,575 |
| 2025-02-21 | 3,690 | 3,725 | 3,650 | 3,720 | 62,900 | 3,720 |
| 2025-02-20 | 3,660 | 3,690 | 3,605 | 3,640 | 48,300 | 3,640 |
| 2025-02-19 | 3,760 | 3,800 | 3,700 | 3,700 | 46,800 | 3,700 |
| 2025-02-18 | 3,725 | 3,790 | 3,720 | 3,790 | 53,200 | 3,790 |
| 2025-02-17 | 3,680 | 3,730 | 3,670 | 3,695 | 59,800 | 3,695 |
| 2025-02-14 | 3,770 | 3,770 | 3,650 | 3,680 | 66,700 | 3,680 |
| 2025-02-13 | 3,770 | 3,810 | 3,745 | 3,765 | 69,900 | 3,765 |
| 2025-02-12 | 3,800 | 3,800 | 3,705 | 3,750 | 77,900 | 3,750 |
| 2025-02-10 | 3,785 | 3,855 | 3,765 | 3,795 | 89,500 | 3,795 |
| 2025-02-07 | 3,945 | 4,000 | 3,775 | 3,845 | 207,400 | 3,845 |
| 2025-02-06 | 4,090 | 4,120 | 4,070 | 4,085 | 40,500 | 4,085 |
| 2025-02-05 | 4,175 | 4,245 | 4,090 | 4,090 | 43,100 | 4,090 |
| 2025-02-04 | 4,140 | 4,195 | 4,115 | 4,175 | 98,800 | 4,175 |
| 2025-02-03 | 4,200 | 4,245 | 4,070 | 4,070 | 82,500 | 4,070 |
| 2025-01-31 | 4,265 | 4,265 | 4,210 | 4,250 | 23,300 | 4,250 |
| 2025-01-30 | 4,210 | 4,235 | 4,180 | 4,210 | 26,200 | 4,210 |
| 2025-01-29 | 4,260 | 4,300 | 4,220 | 4,230 | 39,200 | 4,230 |
| 2025-01-28 | 4,285 | 4,320 | 4,220 | 4,260 | 61,300 | 4,260 |
| 2025-01-27 | 4,440 | 4,440 | 4,340 | 4,355 | 34,100 | 4,355 |
| 2025-01-24 | 4,490 | 4,490 | 4,400 | 4,400 | 33,200 | 4,400 |
| 2025-01-23 | 4,435 | 4,480 | 4,390 | 4,445 | 43,700 | 4,445 |
| 2025-01-22 | 4,420 | 4,520 | 4,410 | 4,465 | 55,000 | 4,465 |
| 2025-01-21 | 4,330 | 4,370 | 4,295 | 4,350 | 45,000 | 4,350 |
| 2025-01-20 | 4,220 | 4,375 | 4,220 | 4,270 | 55,800 | 4,270 |
| 2025-01-17 | 4,090 | 4,160 | 4,060 | 4,150 | 25,800 | 4,150 |
| 2025-01-16 | 4,150 | 4,180 | 4,085 | 4,120 | 38,100 | 4,120 |
| 2025-01-15 | 4,195 | 4,250 | 4,120 | 4,130 | 29,800 | 4,130 |
| 2025-01-14 | 4,285 | 4,285 | 4,185 | 4,195 | 47,200 | 4,195 |
| 2025-01-10 | 4,280 | 4,365 | 4,280 | 4,295 | 38,300 | 4,295 |
| 2025-01-09 | 4,345 | 4,345 | 4,285 | 4,315 | 40,600 | 4,315 |
| 2025-01-08 | 4,245 | 4,375 | 4,235 | 4,370 | 68,700 | 4,370 |
| 2025-01-07 | 4,275 | 4,290 | 4,220 | 4,250 | 47,000 | 4,250 |
| 2025-01-06 | 4,330 | 4,340 | 4,205 | 4,205 | 43,200 | 4,205 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株