6492 岡野バルブ製造(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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 7,950 | 7,950 | 7,750 | 7,750 | 8,700 | 7,750 |
| 2025-12-15 | 7,960 | 7,990 | 7,830 | 7,950 | 4,400 | 7,950 |
| 2025-12-12 | 7,930 | 8,000 | 7,910 | 8,000 | 3,600 | 8,000 |
| 2025-12-11 | 7,960 | 8,090 | 7,810 | 7,880 | 11,700 | 7,880 |
| 2025-12-10 | 8,160 | 8,180 | 7,950 | 7,980 | 8,300 | 7,980 |
| 2025-12-09 | 8,100 | 8,150 | 7,970 | 8,110 | 7,700 | 8,110 |
| 2025-12-08 | 8,010 | 8,100 | 7,980 | 8,000 | 7,400 | 8,000 |
| 2025-12-05 | 8,020 | 8,150 | 7,980 | 8,010 | 9,400 | 8,010 |
| 2025-12-04 | 8,070 | 8,080 | 7,920 | 7,930 | 9,600 | 7,930 |
| 2025-12-03 | 8,150 | 8,150 | 7,910 | 7,920 | 17,200 | 7,920 |
| 2025-12-02 | 8,450 | 8,570 | 8,050 | 8,100 | 18,300 | 8,100 |
| 2025-12-01 | 8,970 | 8,980 | 8,500 | 8,570 | 17,300 | 8,570 |
| 2025-11-28 | 9,110 | 9,150 | 8,640 | 9,110 | 20,500 | 9,110 |
| 2025-11-27 | 9,000 | 9,060 | 8,680 | 8,960 | 23,700 | 8,960 |
| 2025-11-26 | 8,250 | 8,940 | 8,210 | 8,900 | 25,100 | 8,900 |
| 2025-11-25 | 8,700 | 8,770 | 8,100 | 8,100 | 18,100 | 8,100 |
| 2025-11-21 | 8,280 | 8,680 | 8,170 | 8,600 | 11,400 | 8,600 |
| 2025-11-20 | 8,410 | 8,830 | 8,400 | 8,430 | 30,500 | 8,430 |
| 2025-11-19 | 7,670 | 7,990 | 7,420 | 7,960 | 18,200 | 7,960 |
| 2025-11-18 | 8,100 | 8,100 | 7,660 | 7,750 | 17,200 | 7,750 |
| 2025-11-17 | 8,400 | 8,400 | 8,090 | 8,100 | 14,100 | 8,100 |
| 2025-11-14 | 8,740 | 8,810 | 8,360 | 8,420 | 14,200 | 8,420 |
| 2025-11-13 | 9,050 | 9,150 | 8,820 | 8,890 | 23,100 | 8,890 |
| 2025-11-12 | 9,030 | 9,480 | 8,730 | 9,200 | 89,400 | 9,200 |
| 2025-11-11 | 8,050 | 8,050 | 7,790 | 7,980 | 10,200 | 7,980 |
| 2025-11-10 | 8,160 | 8,180 | 7,730 | 7,850 | 13,800 | 7,850 |
| 2025-11-07 | 8,280 | 8,480 | 8,150 | 8,200 | 10,600 | 8,200 |
| 2025-11-06 | 8,610 | 8,620 | 8,400 | 8,460 | 4,800 | 8,460 |
| 2025-11-05 | 8,560 | 8,610 | 8,090 | 8,540 | 11,100 | 8,540 |
| 2025-11-04 | 9,020 | 9,020 | 8,460 | 8,560 | 18,000 | 8,560 |
| 2025-10-31 | 8,770 | 9,100 | 8,710 | 9,050 | 17,200 | 9,050 |
| 2025-10-30 | 8,840 | 9,100 | 8,770 | 8,770 | 19,100 | 8,770 |
| 2025-10-29 | 8,720 | 8,890 | 8,500 | 8,770 | 11,000 | 8,770 |
| 2025-10-28 | 8,790 | 8,790 | 8,490 | 8,540 | 7,000 | 8,540 |
| 2025-10-27 | 8,840 | 8,890 | 8,610 | 8,780 | 9,700 | 8,780 |
| 2025-10-24 | 8,730 | 8,790 | 8,560 | 8,760 | 8,200 | 8,760 |
| 2025-10-23 | 8,740 | 8,740 | 8,500 | 8,510 | 6,500 | 8,510 |
| 2025-10-22 | 8,600 | 8,890 | 8,330 | 8,890 | 11,800 | 8,890 |
| 2025-10-21 | 9,260 | 9,350 | 8,570 | 8,630 | 32,800 | 8,630 |
| 2025-10-20 | 8,720 | 9,200 | 8,540 | 9,180 | 23,000 | 9,180 |
| 2025-10-17 | 8,530 | 8,680 | 8,350 | 8,420 | 6,600 | 8,420 |
| 2025-10-16 | 8,830 | 8,850 | 8,520 | 8,640 | 15,800 | 8,640 |
| 2025-10-15 | 7,920 | 8,550 | 7,920 | 8,530 | 7,500 | 8,530 |
| 2025-10-14 | 7,830 | 8,250 | 7,830 | 7,920 | 11,400 | 7,920 |
| 2025-10-10 | 8,620 | 8,680 | 8,150 | 8,200 | 12,400 | 8,200 |
| 2025-10-09 | 8,670 | 8,980 | 8,570 | 8,640 | 20,400 | 8,640 |
| 2025-10-08 | 8,730 | 9,150 | 8,550 | 8,670 | 29,300 | 8,670 |
| 2025-10-07 | 9,100 | 9,200 | 8,390 | 8,780 | 53,200 | 8,780 |
| 2025-10-06 | 8,970 | 8,970 | 8,970 | 8,970 | 5,200 | 8,970 |
| 2025-10-03 | 7,290 | 7,660 | 7,290 | 7,470 | 8,600 | 7,470 |
| 2025-10-02 | 7,700 | 7,730 | 7,280 | 7,280 | 21,500 | 7,280 |
| 2025-10-01 | 8,450 | 8,450 | 7,660 | 7,700 | 22,800 | 7,700 |
| 2025-09-30 | 8,400 | 8,660 | 8,330 | 8,510 | 4,900 | 8,510 |
| 2025-09-29 | 8,510 | 8,510 | 8,250 | 8,250 | 2,300 | 8,250 |
| 2025-09-26 | 8,500 | 8,510 | 8,350 | 8,440 | 2,600 | 8,440 |
| 2025-09-25 | 8,320 | 8,580 | 8,320 | 8,440 | 7,600 | 8,440 |
| 2025-09-24 | 8,690 | 8,690 | 8,410 | 8,440 | 9,000 | 8,440 |
| 2025-09-22 | 8,820 | 8,900 | 8,620 | 8,620 | 8,300 | 8,620 |
| 2025-09-19 | 8,620 | 8,650 | 8,200 | 8,440 | 11,400 | 8,440 |
| 2025-09-18 | 8,610 | 8,610 | 8,140 | 8,430 | 15,300 | 8,430 |
| 2025-09-17 | 8,960 | 9,000 | 8,650 | 8,690 | 9,500 | 8,690 |
| 2025-09-16 | 8,920 | 9,230 | 8,910 | 9,060 | 8,500 | 9,060 |
| 2025-09-12 | 8,900 | 9,000 | 8,760 | 8,810 | 6,700 | 8,810 |
| 2025-09-11 | 9,150 | 9,150 | 8,730 | 8,920 | 4,900 | 8,920 |
| 2025-09-10 | 8,990 | 9,130 | 8,880 | 9,000 | 5,400 | 9,000 |
| 2025-09-09 | 9,240 | 9,480 | 8,760 | 8,840 | 16,500 | 8,840 |
| 2025-09-08 | 9,210 | 9,550 | 8,920 | 8,940 | 12,700 | 8,940 |
| 2025-09-05 | 8,660 | 9,100 | 8,660 | 8,910 | 4,400 | 8,910 |
| 2025-09-04 | 8,490 | 8,770 | 8,490 | 8,730 | 4,400 | 8,730 |
| 2025-09-03 | 8,650 | 8,760 | 8,490 | 8,490 | 7,500 | 8,490 |
| 2025-09-02 | 8,960 | 9,140 | 8,740 | 8,800 | 6,800 | 8,800 |
| 2025-09-01 | 9,490 | 9,610 | 8,910 | 8,960 | 11,900 | 8,960 |
| 2025-08-29 | 8,950 | 9,800 | 8,920 | 9,600 | 20,600 | 9,600 |
| 2025-08-28 | 8,690 | 8,920 | 8,650 | 8,700 | 2,700 | 8,700 |
| 2025-08-27 | 8,920 | 8,980 | 8,650 | 8,680 | 3,900 | 8,680 |
| 2025-08-26 | 8,870 | 9,030 | 8,800 | 8,920 | 3,100 | 8,920 |
| 2025-08-25 | 8,790 | 9,030 | 8,650 | 8,870 | 7,300 | 8,870 |
| 2025-08-22 | 8,410 | 8,570 | 8,410 | 8,540 | 2,100 | 8,540 |
| 2025-08-21 | 8,410 | 8,610 | 8,410 | 8,500 | 3,200 | 8,500 |
| 2025-08-20 | 8,600 | 8,640 | 8,370 | 8,440 | 12,600 | 8,440 |
| 2025-08-19 | 8,580 | 9,000 | 8,520 | 8,710 | 18,600 | 8,710 |
| 2025-08-18 | 8,370 | 8,540 | 8,290 | 8,450 | 8,300 | 8,450 |
| 2025-08-15 | 8,460 | 8,580 | 8,310 | 8,310 | 7,000 | 8,310 |
| 2025-08-14 | 8,260 | 8,550 | 8,240 | 8,370 | 7,000 | 8,370 |
| 2025-08-13 | 8,690 | 8,690 | 8,340 | 8,340 | 7,500 | 8,340 |
| 2025-08-12 | 8,240 | 8,560 | 8,240 | 8,540 | 8,200 | 8,540 |
| 2025-08-08 | 8,330 | 8,490 | 8,150 | 8,240 | 14,600 | 8,240 |
| 2025-08-07 | 8,720 | 8,720 | 8,390 | 8,390 | 13,700 | 8,390 |
| 2025-08-06 | 8,500 | 8,880 | 8,430 | 8,590 | 15,300 | 8,590 |
| 2025-08-05 | 7,950 | 8,380 | 7,910 | 8,350 | 13,300 | 8,350 |
| 2025-08-04 | 7,730 | 8,520 | 7,600 | 7,940 | 21,100 | 7,940 |
| 2025-08-01 | 7,670 | 7,720 | 7,450 | 7,630 | 5,000 | 7,630 |
| 2025-07-31 | 7,770 | 7,790 | 7,660 | 7,720 | 4,000 | 7,720 |
| 2025-07-30 | 7,340 | 7,790 | 7,340 | 7,660 | 16,500 | 7,660 |
| 2025-07-29 | 7,690 | 7,690 | 7,290 | 7,340 | 11,300 | 7,340 |
| 2025-07-28 | 7,380 | 7,680 | 7,270 | 7,650 | 16,100 | 7,650 |
| 2025-07-25 | 7,260 | 7,500 | 7,070 | 7,230 | 15,500 | 7,230 |
| 2025-07-24 | 7,080 | 7,360 | 6,910 | 7,260 | 14,100 | 7,260 |
| 2025-07-23 | 7,150 | 7,670 | 6,910 | 7,030 | 57,300 | 7,030 |
| 2025-07-22 | 6,390 | 6,760 | 6,310 | 6,740 | 24,800 | 6,740 |
| 2025-07-18 | 6,360 | 6,360 | 6,120 | 6,190 | 7,400 | 6,190 |
| 2025-07-17 | 6,360 | 6,360 | 6,250 | 6,330 | 1,600 | 6,330 |
| 2025-07-16 | 6,360 | 6,360 | 6,210 | 6,300 | 5,600 | 6,300 |
| 2025-07-15 | 6,070 | 6,470 | 6,070 | 6,360 | 26,000 | 6,360 |
| 2025-07-14 | 5,890 | 6,080 | 5,850 | 5,970 | 4,700 | 5,970 |
| 2025-07-11 | 5,900 | 5,940 | 5,890 | 5,900 | 1,500 | 5,900 |
| 2025-07-10 | 5,930 | 5,960 | 5,920 | 5,950 | 1,600 | 5,950 |
| 2025-07-09 | 5,930 | 6,010 | 5,900 | 5,920 | 4,500 | 5,920 |
| 2025-07-08 | 5,870 | 5,940 | 5,810 | 5,930 | 3,700 | 5,930 |
| 2025-07-07 | 5,920 | 5,940 | 5,780 | 5,870 | 6,500 | 5,870 |
| 2025-07-04 | 5,910 | 5,930 | 5,810 | 5,820 | 8,800 | 5,820 |
| 2025-07-03 | 5,920 | 5,950 | 5,820 | 5,950 | 4,500 | 5,950 |
| 2025-07-02 | 5,810 | 5,960 | 5,730 | 5,840 | 2,800 | 5,840 |
| 2025-07-01 | 6,000 | 6,000 | 5,880 | 5,880 | 2,600 | 5,880 |
| 2025-06-30 | 6,020 | 6,020 | 5,750 | 5,990 | 11,700 | 5,990 |
| 2025-06-27 | 6,050 | 6,160 | 5,930 | 5,980 | 9,400 | 5,980 |
| 2025-06-26 | 5,970 | 6,070 | 5,850 | 6,030 | 7,600 | 6,030 |
| 2025-06-25 | 5,720 | 6,120 | 5,720 | 6,000 | 10,800 | 6,000 |
| 2025-06-24 | 5,900 | 5,900 | 5,760 | 5,760 | 4,100 | 5,760 |
| 2025-06-23 | 6,010 | 6,120 | 5,850 | 5,850 | 13,800 | 5,850 |
| 2025-06-20 | 6,170 | 6,180 | 5,800 | 5,940 | 36,900 | 5,940 |
| 2025-06-19 | 6,160 | 6,160 | 6,160 | 6,160 | 6,500 | 6,160 |
| 2025-06-18 | 5,190 | 5,200 | 5,100 | 5,160 | 2,000 | 5,160 |
| 2025-06-17 | 5,130 | 5,220 | 5,130 | 5,190 | 2,800 | 5,190 |
| 2025-06-16 | 5,110 | 5,160 | 5,090 | 5,090 | 1,000 | 5,090 |
| 2025-06-13 | 5,050 | 5,140 | 5,000 | 5,140 | 1,900 | 5,140 |
| 2025-06-12 | 5,140 | 5,140 | 5,090 | 5,090 | 200 | 5,090 |
| 2025-06-11 | 5,050 | 5,050 | 5,050 | 5,050 | 300 | 5,050 |
| 2025-06-10 | 5,110 | 5,170 | 5,010 | 5,100 | 1,800 | 5,100 |
| 2025-06-09 | 5,080 | 5,100 | 4,980 | 5,060 | 1,100 | 5,060 |
| 2025-06-06 | 5,000 | 5,080 | 5,000 | 5,080 | 700 | 5,080 |
| 2025-06-05 | 5,170 | 5,190 | 5,100 | 5,100 | 2,300 | 5,100 |
| 2025-06-04 | 5,160 | 5,240 | 5,160 | 5,170 | 2,800 | 5,170 |
| 2025-06-03 | 5,170 | 5,330 | 5,150 | 5,160 | 5,000 | 5,160 |
| 2025-06-02 | 5,180 | 5,340 | 5,180 | 5,270 | 1,000 | 5,270 |
| 2025-05-30 | 5,330 | 5,330 | 5,160 | 5,160 | 4,200 | 5,160 |
| 2025-05-29 | 5,200 | 5,380 | 5,160 | 5,330 | 8,000 | 5,330 |
| 2025-05-28 | 5,060 | 5,240 | 5,060 | 5,120 | 7,000 | 5,120 |
| 2025-05-27 | 5,000 | 5,100 | 4,900 | 5,020 | 3,400 | 5,020 |
| 2025-05-26 | 5,200 | 5,280 | 5,010 | 5,010 | 11,400 | 5,010 |
| 2025-05-23 | 4,860 | 4,995 | 4,860 | 4,960 | 4,000 | 4,960 |
| 2025-05-22 | 4,660 | 4,905 | 4,545 | 4,800 | 9,100 | 4,800 |
| 2025-05-21 | 4,775 | 4,880 | 4,720 | 4,720 | 4,100 | 4,720 |
| 2025-05-20 | 4,790 | 4,790 | 4,640 | 4,750 | 1,700 | 4,750 |
| 2025-05-19 | 4,585 | 4,695 | 4,515 | 4,660 | 2,600 | 4,660 |
| 2025-05-16 | 4,630 | 4,645 | 4,600 | 4,645 | 2,000 | 4,645 |
| 2025-05-15 | 4,575 | 4,650 | 4,505 | 4,645 | 1,200 | 4,645 |
| 2025-05-14 | 4,605 | 4,625 | 4,535 | 4,625 | 800 | 4,625 |
| 2025-05-13 | 4,650 | 4,650 | 4,560 | 4,605 | 3,400 | 4,605 |
| 2025-05-12 | 4,565 | 4,605 | 4,555 | 4,605 | 300 | 4,605 |
| 2025-05-09 | 4,400 | 4,570 | 4,395 | 4,565 | 4,700 | 4,565 |
| 2025-05-08 | 4,635 | 4,635 | 4,380 | 4,420 | 6,900 | 4,420 |
| 2025-05-07 | 4,535 | 4,640 | 4,510 | 4,565 | 3,700 | 4,565 |
| 2025-05-02 | - | - | - | 4,560 | - | 4,560 |
| 2025-05-01 | 4,685 | 4,685 | 4,530 | 4,560 | 2,100 | 4,560 |
| 2025-04-30 | 4,770 | 4,770 | 4,615 | 4,685 | 1,700 | 4,685 |
| 2025-04-28 | 4,620 | 4,700 | 4,610 | 4,700 | 2,100 | 4,700 |
| 2025-04-25 | 4,625 | 4,695 | 4,605 | 4,605 | 1,400 | 4,605 |
| 2025-04-24 | 4,630 | 4,730 | 4,630 | 4,695 | 1,300 | 4,695 |
| 2025-04-23 | 4,630 | 4,675 | 4,555 | 4,610 | 3,000 | 4,610 |
| 2025-04-22 | 4,565 | 4,565 | 4,560 | 4,560 | 300 | 4,560 |
| 2025-04-21 | 4,550 | 4,725 | 4,550 | 4,605 | 2,200 | 4,605 |
| 2025-04-18 | 4,480 | 4,640 | 4,425 | 4,590 | 6,500 | 4,590 |
| 2025-04-17 | 4,440 | 4,470 | 4,320 | 4,460 | 1,500 | 4,460 |
| 2025-04-16 | 4,410 | 4,450 | 4,410 | 4,450 | 400 | 4,450 |
| 2025-04-15 | 4,455 | 4,520 | 4,400 | 4,405 | 1,700 | 4,405 |
| 2025-04-14 | 4,380 | 4,520 | 4,380 | 4,435 | 800 | 4,435 |
| 2025-04-11 | 4,365 | 4,490 | 4,275 | 4,370 | 4,400 | 4,370 |
| 2025-04-10 | 4,615 | 4,615 | 4,365 | 4,505 | 5,600 | 4,505 |
| 2025-04-09 | 4,255 | 4,300 | 4,020 | 4,265 | 11,000 | 4,265 |
| 2025-04-08 | 4,290 | 4,570 | 4,290 | 4,400 | 12,900 | 4,400 |
| 2025-04-07 | 4,100 | 4,480 | 4,070 | 4,200 | 15,400 | 4,200 |
| 2025-04-04 | 4,920 | 4,945 | 4,380 | 4,765 | 17,600 | 4,765 |
| 2025-04-03 | 5,010 | 5,120 | 4,950 | 5,090 | 5,300 | 5,090 |
| 2025-04-02 | 5,110 | 5,280 | 5,100 | 5,100 | 4,700 | 5,100 |
| 2025-04-01 | 5,260 | 5,370 | 5,180 | 5,180 | 2,900 | 5,180 |
| 2025-03-31 | 5,250 | 5,390 | 5,100 | 5,340 | 4,700 | 5,340 |
| 2025-03-28 | 5,340 | 5,480 | 5,340 | 5,440 | 1,800 | 5,440 |
| 2025-03-27 | 5,440 | 5,440 | 5,340 | 5,440 | 300 | 5,440 |
| 2025-03-26 | 5,370 | 5,440 | 5,370 | 5,440 | 600 | 5,440 |
| 2025-03-25 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 5,450 |
| 2025-03-24 | 5,500 | 5,500 | 5,340 | 5,450 | 5,700 | 5,450 |
| 2025-03-21 | 5,560 | 5,660 | 5,500 | 5,500 | 3,800 | 5,500 |
| 2025-03-19 | 5,670 | 5,740 | 5,520 | 5,540 | 5,200 | 5,540 |
| 2025-03-18 | 5,810 | 5,810 | 5,510 | 5,600 | 7,100 | 5,600 |
| 2025-03-17 | 5,500 | 5,760 | 5,400 | 5,710 | 10,300 | 5,710 |
| 2025-03-14 | 5,410 | 5,550 | 5,320 | 5,320 | 3,800 | 5,320 |
| 2025-03-13 | 5,250 | 5,460 | 5,250 | 5,460 | 3,100 | 5,460 |
| 2025-03-12 | 5,220 | 5,270 | 5,170 | 5,270 | 1,300 | 5,270 |
| 2025-03-11 | 5,210 | 5,230 | 5,080 | 5,220 | 3,200 | 5,220 |
| 2025-03-10 | 5,300 | 5,350 | 5,250 | 5,300 | 11,200 | 5,300 |
| 2025-03-07 | 5,170 | 5,340 | 5,170 | 5,300 | 2,100 | 5,300 |
| 2025-03-06 | 5,330 | 5,400 | 5,280 | 5,360 | 2,600 | 5,360 |
| 2025-03-05 | 5,110 | 5,300 | 5,110 | 5,230 | 3,300 | 5,230 |
| 2025-03-04 | 5,160 | 5,210 | 5,070 | 5,110 | 3,100 | 5,110 |
| 2025-03-03 | 5,160 | 5,250 | 5,160 | 5,230 | 900 | 5,230 |
| 2025-02-28 | 5,060 | 5,250 | 5,060 | 5,160 | 4,800 | 5,160 |
| 2025-02-27 | 5,250 | 5,340 | 5,160 | 5,160 | 3,400 | 5,160 |
| 2025-02-26 | 5,150 | 5,230 | 5,050 | 5,190 | 5,400 | 5,190 |
| 2025-02-25 | 5,110 | 5,260 | 5,110 | 5,160 | 3,300 | 5,160 |
| 2025-02-21 | 5,130 | 5,250 | 5,100 | 5,130 | 4,300 | 5,130 |
| 2025-02-20 | 5,240 | 5,360 | 5,130 | 5,130 | 8,000 | 5,130 |
| 2025-02-19 | 5,540 | 5,680 | 5,310 | 5,310 | 9,900 | 5,310 |
| 2025-02-18 | 5,240 | 5,550 | 5,240 | 5,510 | 10,600 | 5,510 |
| 2025-02-17 | 5,150 | 5,240 | 5,150 | 5,230 | 900 | 5,230 |
| 2025-02-14 | 5,240 | 5,320 | 5,180 | 5,180 | 3,000 | 5,180 |
| 2025-02-13 | 5,070 | 5,270 | 5,070 | 5,190 | 3,800 | 5,190 |
| 2025-02-12 | 5,110 | 5,170 | 5,080 | 5,130 | 4,500 | 5,130 |
| 2025-02-10 | 5,300 | 5,330 | 5,140 | 5,140 | 7,000 | 5,140 |
| 2025-02-07 | 5,120 | 5,320 | 5,120 | 5,200 | 8,800 | 5,200 |
| 2025-02-06 | 5,230 | 5,280 | 5,100 | 5,120 | 8,600 | 5,120 |
| 2025-02-05 | 5,330 | 5,350 | 5,220 | 5,230 | 4,300 | 5,230 |
| 2025-02-04 | 5,290 | 5,360 | 5,290 | 5,290 | 3,400 | 5,290 |
| 2025-02-03 | 5,360 | 5,360 | 5,190 | 5,190 | 8,100 | 5,190 |
| 2025-01-31 | 5,410 | 5,470 | 5,340 | 5,370 | 5,400 | 5,370 |
| 2025-01-30 | 5,480 | 5,500 | 5,400 | 5,400 | 6,500 | 5,400 |
| 2025-01-29 | 5,660 | 5,700 | 5,440 | 5,440 | 11,700 | 5,440 |
| 2025-01-28 | 5,700 | 5,700 | 5,540 | 5,590 | 18,400 | 5,590 |
| 2025-01-27 | 5,660 | 5,970 | 5,660 | 5,700 | 24,400 | 5,700 |
| 2025-01-24 | 5,650 | 5,660 | 5,450 | 5,650 | 14,600 | 5,650 |
| 2025-01-23 | 5,560 | 5,800 | 5,560 | 5,630 | 19,600 | 5,630 |
| 2025-01-22 | 5,440 | 5,640 | 5,440 | 5,500 | 14,000 | 5,500 |
| 2025-01-21 | 5,380 | 5,410 | 5,260 | 5,400 | 8,100 | 5,400 |
| 2025-01-20 | 5,480 | 5,560 | 5,330 | 5,330 | 12,600 | 5,330 |
| 2025-01-17 | 5,580 | 5,750 | 5,450 | 5,480 | 13,000 | 5,480 |
| 2025-01-16 | 5,950 | 5,960 | 5,580 | 5,580 | 12,100 | 5,580 |
| 2025-01-15 | 6,150 | 6,150 | 5,650 | 5,800 | 30,800 | 5,800 |
| 2025-01-14 | 6,010 | 6,220 | 5,840 | 6,130 | 45,000 | 6,130 |
| 2025-01-10 | 6,900 | 7,020 | 6,740 | 7,000 | 15,400 | 7,000 |
| 2025-01-09 | 6,990 | 7,160 | 6,840 | 6,840 | 11,700 | 6,840 |
| 2025-01-08 | 6,980 | 7,190 | 6,980 | 7,090 | 14,100 | 7,090 |
| 2025-01-07 | 7,130 | 7,140 | 6,980 | 7,000 | 14,000 | 7,000 |
| 2025-01-06 | 7,550 | 7,550 | 7,100 | 7,120 | 17,100 | 7,120 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株