6504 富士電機(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 | 11,450 | 11,450 | 11,150 | 11,165 | 633,500 | 11,165 |
| 2025-12-15 | 11,445 | 11,535 | 11,330 | 11,535 | 678,800 | 11,535 |
| 2025-12-12 | 11,570 | 11,730 | 11,440 | 11,730 | 721,500 | 11,730 |
| 2025-12-11 | 11,665 | 11,675 | 11,235 | 11,365 | 636,400 | 11,365 |
| 2025-12-10 | 11,525 | 11,685 | 11,290 | 11,365 | 866,900 | 11,365 |
| 2025-12-09 | 11,330 | 11,570 | 11,280 | 11,470 | 807,900 | 11,470 |
| 2025-12-08 | 11,035 | 11,395 | 11,020 | 11,330 | 677,200 | 11,330 |
| 2025-12-05 | 10,720 | 10,930 | 10,600 | 10,885 | 790,000 | 10,885 |
| 2025-12-04 | 10,885 | 11,170 | 10,875 | 11,030 | 904,800 | 11,030 |
| 2025-12-03 | 10,730 | 10,920 | 10,665 | 10,905 | 788,500 | 10,905 |
| 2025-12-02 | 10,545 | 10,630 | 10,475 | 10,480 | 575,000 | 10,480 |
| 2025-12-01 | 10,895 | 10,905 | 10,415 | 10,545 | 771,600 | 10,545 |
| 2025-11-28 | 10,945 | 11,035 | 10,840 | 10,880 | 685,000 | 10,880 |
| 2025-11-27 | 11,115 | 11,135 | 10,970 | 11,075 | 562,300 | 11,075 |
| 2025-11-26 | 10,865 | 11,150 | 10,865 | 10,945 | 664,800 | 10,945 |
| 2025-11-25 | 11,115 | 11,155 | 10,690 | 10,785 | 918,500 | 10,785 |
| 2025-11-21 | 10,570 | 10,795 | 10,530 | 10,670 | 1,563,800 | 10,670 |
| 2025-11-20 | 11,300 | 11,300 | 10,815 | 10,870 | 641,800 | 10,870 |
| 2025-11-19 | 10,570 | 10,770 | 10,345 | 10,610 | 781,300 | 10,610 |
| 2025-11-18 | 10,800 | 11,060 | 10,295 | 10,425 | 1,211,000 | 10,425 |
| 2025-11-17 | 10,675 | 10,730 | 10,555 | 10,570 | 554,900 | 10,570 |
| 2025-11-14 | 10,785 | 10,875 | 10,470 | 10,540 | 709,100 | 10,540 |
| 2025-11-13 | 10,940 | 11,145 | 10,865 | 11,055 | 796,200 | 11,055 |
| 2025-11-12 | 10,575 | 10,785 | 10,465 | 10,745 | 696,500 | 10,745 |
| 2025-11-11 | 10,700 | 10,835 | 10,485 | 10,575 | 691,900 | 10,575 |
| 2025-11-10 | 10,505 | 10,705 | 10,470 | 10,570 | 795,600 | 10,570 |
| 2025-11-07 | 10,460 | 10,585 | 10,350 | 10,495 | 729,500 | 10,495 |
| 2025-11-06 | 10,525 | 10,855 | 10,505 | 10,810 | 951,100 | 10,810 |
| 2025-11-05 | 10,580 | 10,685 | 10,120 | 10,250 | 1,308,300 | 10,250 |
| 2025-11-04 | 11,055 | 11,285 | 10,850 | 10,850 | 1,044,100 | 10,850 |
| 2025-10-31 | 10,875 | 11,690 | 10,870 | 11,060 | 1,711,900 | 11,060 |
| 2025-10-30 | 11,420 | 11,630 | 11,275 | 11,450 | 2,712,300 | 11,450 |
| 2025-10-29 | 11,200 | 11,200 | 11,005 | 11,060 | 816,600 | 11,060 |
| 2025-10-28 | 11,075 | 11,075 | 10,860 | 10,900 | 518,100 | 10,900 |
| 2025-10-27 | 11,035 | 11,075 | 10,940 | 11,015 | 514,300 | 11,015 |
| 2025-10-24 | 10,780 | 10,845 | 10,670 | 10,755 | 400,300 | 10,755 |
| 2025-10-23 | 10,625 | 10,705 | 10,585 | 10,630 | 456,900 | 10,630 |
| 2025-10-22 | 10,725 | 10,820 | 10,635 | 10,765 | 486,000 | 10,765 |
| 2025-10-21 | 11,000 | 11,020 | 10,720 | 10,770 | 579,700 | 10,770 |
| 2025-10-20 | 10,425 | 10,760 | 10,385 | 10,760 | 676,300 | 10,760 |
| 2025-10-17 | 10,460 | 10,520 | 10,265 | 10,300 | 580,000 | 10,300 |
| 2025-10-16 | 10,545 | 10,640 | 10,345 | 10,490 | 782,100 | 10,490 |
| 2025-10-15 | 10,175 | 10,585 | 10,120 | 10,545 | 630,200 | 10,545 |
| 2025-10-14 | 10,200 | 10,420 | 10,005 | 10,150 | 687,900 | 10,150 |
| 2025-10-10 | 10,565 | 10,615 | 10,390 | 10,440 | 731,500 | 10,440 |
| 2025-10-09 | 10,400 | 10,720 | 10,310 | 10,700 | 921,900 | 10,700 |
| 2025-10-08 | 10,130 | 10,245 | 10,025 | 10,200 | 524,900 | 10,200 |
| 2025-10-07 | 10,245 | 10,300 | 10,135 | 10,220 | 727,100 | 10,220 |
| 2025-10-06 | 10,480 | 10,490 | 10,025 | 10,115 | 1,101,000 | 10,115 |
| 2025-10-03 | 9,835 | 9,993 | 9,813 | 9,986 | 394,200 | 9,986 |
| 2025-10-02 | 9,778 | 9,912 | 9,690 | 9,892 | 532,000 | 9,892 |
| 2025-10-01 | 9,833 | 9,940 | 9,664 | 9,747 | 647,500 | 9,747 |
| 2025-09-30 | 9,900 | 9,968 | 9,838 | 9,944 | 485,900 | 9,944 |
| 2025-09-29 | 9,801 | 9,871 | 9,740 | 9,809 | 408,400 | 9,809 |
| 2025-09-26 | 9,938 | 10,085 | 9,849 | 9,881 | 879,300 | 9,881 |
| 2025-09-25 | 9,840 | 9,902 | 9,776 | 9,788 | 594,300 | 9,788 |
| 2025-09-24 | 9,964 | 10,015 | 9,790 | 9,832 | 823,000 | 9,832 |
| 2025-09-22 | 9,926 | 10,095 | 9,926 | 9,982 | 448,400 | 9,982 |
| 2025-09-19 | 10,100 | 10,130 | 9,760 | 9,915 | 934,400 | 9,915 |
| 2025-09-18 | 9,748 | 10,095 | 9,705 | 9,946 | 640,900 | 9,946 |
| 2025-09-17 | 9,890 | 9,969 | 9,737 | 9,753 | 451,200 | 9,753 |
| 2025-09-16 | 10,000 | 10,170 | 9,909 | 10,030 | 703,200 | 10,030 |
| 2025-09-12 | 9,964 | 10,005 | 9,814 | 9,890 | 701,900 | 9,890 |
| 2025-09-11 | 9,976 | 10,050 | 9,805 | 9,865 | 954,600 | 9,865 |
| 2025-09-10 | 9,577 | 9,716 | 9,577 | 9,716 | 548,300 | 9,716 |
| 2025-09-09 | 9,865 | 9,888 | 9,569 | 9,576 | 535,600 | 9,576 |
| 2025-09-08 | 9,674 | 9,771 | 9,632 | 9,770 | 507,600 | 9,770 |
| 2025-09-05 | 9,450 | 9,738 | 9,339 | 9,693 | 852,700 | 9,693 |
| 2025-09-04 | 9,225 | 9,274 | 9,180 | 9,235 | 406,000 | 9,235 |
| 2025-09-03 | 9,365 | 9,434 | 9,176 | 9,212 | 511,800 | 9,212 |
| 2025-09-02 | 9,404 | 9,476 | 9,324 | 9,382 | 418,100 | 9,382 |
| 2025-09-01 | 9,359 | 9,460 | 9,306 | 9,424 | 387,700 | 9,424 |
| 2025-08-29 | 9,327 | 9,584 | 9,321 | 9,445 | 681,800 | 9,445 |
| 2025-08-28 | 9,321 | 9,424 | 9,316 | 9,421 | 385,200 | 9,421 |
| 2025-08-27 | 9,400 | 9,480 | 9,302 | 9,307 | 530,000 | 9,307 |
| 2025-08-26 | 9,455 | 9,518 | 9,350 | 9,365 | 916,300 | 9,365 |
| 2025-08-25 | 9,650 | 9,708 | 9,518 | 9,544 | 549,200 | 9,544 |
| 2025-08-22 | 9,558 | 9,649 | 9,468 | 9,599 | 463,700 | 9,599 |
| 2025-08-21 | 9,490 | 9,611 | 9,430 | 9,566 | 472,500 | 9,566 |
| 2025-08-20 | 9,566 | 9,628 | 9,442 | 9,590 | 920,000 | 9,590 |
| 2025-08-19 | 9,625 | 9,815 | 9,548 | 9,716 | 893,300 | 9,716 |
| 2025-08-18 | 9,400 | 9,583 | 9,379 | 9,534 | 586,000 | 9,534 |
| 2025-08-15 | 9,228 | 9,371 | 9,174 | 9,345 | 535,700 | 9,345 |
| 2025-08-14 | 9,351 | 9,385 | 9,188 | 9,252 | 593,400 | 9,252 |
| 2025-08-13 | 9,430 | 9,481 | 9,295 | 9,303 | 1,001,300 | 9,303 |
| 2025-08-12 | 9,340 | 9,430 | 9,254 | 9,325 | 759,600 | 9,325 |
| 2025-08-08 | 9,228 | 9,388 | 9,190 | 9,277 | 911,200 | 9,277 |
| 2025-08-07 | 9,080 | 9,289 | 9,031 | 9,130 | 934,500 | 9,130 |
| 2025-08-06 | 9,115 | 9,174 | 8,971 | 9,109 | 969,700 | 9,109 |
| 2025-08-05 | 8,790 | 9,196 | 8,724 | 9,037 | 1,956,000 | 9,037 |
| 2025-08-04 | 8,502 | 8,648 | 8,395 | 8,607 | 1,311,700 | 8,607 |
| 2025-08-01 | 8,777 | 8,797 | 8,458 | 8,652 | 3,276,000 | 8,652 |
| 2025-07-31 | 7,638 | 7,658 | 7,361 | 7,577 | 1,133,600 | 7,577 |
| 2025-07-30 | 7,570 | 7,638 | 7,514 | 7,628 | 687,200 | 7,628 |
| 2025-07-29 | 7,491 | 7,610 | 7,435 | 7,570 | 952,400 | 7,570 |
| 2025-07-28 | 7,341 | 7,583 | 7,283 | 7,551 | 1,053,500 | 7,551 |
| 2025-07-25 | 7,387 | 7,416 | 7,255 | 7,281 | 807,400 | 7,281 |
| 2025-07-24 | 7,393 | 7,498 | 7,170 | 7,352 | 1,679,900 | 7,352 |
| 2025-07-23 | 6,898 | 7,144 | 6,861 | 7,093 | 1,385,900 | 7,093 |
| 2025-07-22 | 6,780 | 6,844 | 6,745 | 6,838 | 948,200 | 6,838 |
| 2025-07-18 | 6,718 | 6,775 | 6,676 | 6,706 | 518,500 | 6,706 |
| 2025-07-17 | 6,530 | 6,685 | 6,514 | 6,685 | 453,100 | 6,685 |
| 2025-07-16 | 6,600 | 6,668 | 6,568 | 6,588 | 409,200 | 6,588 |
| 2025-07-15 | 6,599 | 6,690 | 6,560 | 6,644 | 444,100 | 6,644 |
| 2025-07-14 | 6,679 | 6,718 | 6,607 | 6,607 | 528,000 | 6,607 |
| 2025-07-11 | 6,629 | 6,750 | 6,588 | 6,697 | 907,900 | 6,697 |
| 2025-07-10 | 6,604 | 6,653 | 6,524 | 6,540 | 544,000 | 6,540 |
| 2025-07-09 | 6,666 | 6,712 | 6,595 | 6,654 | 689,200 | 6,654 |
| 2025-07-08 | 6,430 | 6,626 | 6,428 | 6,595 | 650,100 | 6,595 |
| 2025-07-07 | 6,613 | 6,617 | 6,462 | 6,462 | 549,400 | 6,462 |
| 2025-07-04 | 6,699 | 6,718 | 6,620 | 6,713 | 509,800 | 6,713 |
| 2025-07-03 | 6,640 | 6,734 | 6,590 | 6,691 | 1,022,900 | 6,691 |
| 2025-07-02 | 6,597 | 6,695 | 6,551 | 6,590 | 721,400 | 6,590 |
| 2025-07-01 | 6,589 | 6,645 | 6,543 | 6,594 | 550,800 | 6,594 |
| 2025-06-30 | 6,749 | 6,811 | 6,634 | 6,654 | 625,900 | 6,654 |
| 2025-06-27 | 6,606 | 6,778 | 6,581 | 6,634 | 781,000 | 6,634 |
| 2025-06-26 | 6,460 | 6,549 | 6,416 | 6,535 | 827,100 | 6,535 |
| 2025-06-25 | 6,420 | 6,548 | 6,366 | 6,415 | 732,600 | 6,415 |
| 2025-06-24 | 6,331 | 6,387 | 6,323 | 6,380 | 572,000 | 6,380 |
| 2025-06-23 | 6,312 | 6,329 | 6,155 | 6,290 | 502,000 | 6,290 |
| 2025-06-20 | 6,438 | 6,481 | 6,339 | 6,339 | 1,372,900 | 6,339 |
| 2025-06-19 | 6,437 | 6,458 | 6,356 | 6,392 | 394,200 | 6,392 |
| 2025-06-18 | 6,421 | 6,443 | 6,371 | 6,436 | 728,800 | 6,436 |
| 2025-06-17 | 6,513 | 6,522 | 6,438 | 6,481 | 705,400 | 6,481 |
| 2025-06-16 | 6,530 | 6,557 | 6,432 | 6,461 | 499,100 | 6,461 |
| 2025-06-13 | 6,564 | 6,594 | 6,428 | 6,444 | 838,900 | 6,444 |
| 2025-06-12 | 6,740 | 6,759 | 6,656 | 6,663 | 383,800 | 6,663 |
| 2025-06-11 | 6,700 | 6,738 | 6,605 | 6,697 | 467,600 | 6,697 |
| 2025-06-10 | 6,658 | 6,760 | 6,638 | 6,668 | 889,700 | 6,668 |
| 2025-06-09 | 6,584 | 6,590 | 6,501 | 6,580 | 596,800 | 6,580 |
| 2025-06-06 | 6,570 | 6,610 | 6,509 | 6,530 | 423,000 | 6,530 |
| 2025-06-05 | 6,545 | 6,730 | 6,545 | 6,596 | 922,800 | 6,596 |
| 2025-06-04 | 6,557 | 6,694 | 6,458 | 6,577 | 1,098,800 | 6,577 |
| 2025-06-03 | 6,330 | 6,484 | 6,315 | 6,369 | 624,300 | 6,369 |
| 2025-06-02 | 6,347 | 6,362 | 6,262 | 6,302 | 629,800 | 6,302 |
| 2025-05-30 | 6,440 | 6,467 | 6,390 | 6,429 | 1,292,600 | 6,429 |
| 2025-05-29 | 6,522 | 6,593 | 6,485 | 6,593 | 923,900 | 6,593 |
| 2025-05-28 | 6,677 | 6,677 | 6,458 | 6,458 | 1,101,000 | 6,458 |
| 2025-05-27 | 6,690 | 6,765 | 6,597 | 6,653 | 794,200 | 6,653 |
| 2025-05-26 | 6,471 | 6,692 | 6,466 | 6,661 | 826,400 | 6,661 |
| 2025-05-23 | 6,500 | 6,510 | 6,409 | 6,452 | 632,000 | 6,452 |
| 2025-05-22 | 6,245 | 6,439 | 6,212 | 6,438 | 881,900 | 6,438 |
| 2025-05-21 | 6,407 | 6,455 | 6,345 | 6,345 | 996,200 | 6,345 |
| 2025-05-20 | 6,285 | 6,368 | 6,240 | 6,270 | 1,040,800 | 6,270 |
| 2025-05-19 | 6,381 | 6,435 | 6,283 | 6,328 | 670,200 | 6,328 |
| 2025-05-16 | 6,469 | 6,493 | 6,306 | 6,352 | 901,400 | 6,352 |
| 2025-05-15 | 6,518 | 6,546 | 6,435 | 6,494 | 872,600 | 6,494 |
| 2025-05-14 | 6,784 | 6,793 | 6,509 | 6,588 | 994,500 | 6,588 |
| 2025-05-13 | 6,900 | 6,948 | 6,777 | 6,809 | 794,800 | 6,809 |
| 2025-05-12 | 6,636 | 6,792 | 6,606 | 6,755 | 774,500 | 6,755 |
| 2025-05-09 | 6,459 | 6,645 | 6,409 | 6,602 | 1,014,800 | 6,602 |
| 2025-05-08 | 6,300 | 6,327 | 6,240 | 6,290 | 510,200 | 6,290 |
| 2025-05-07 | 6,463 | 6,473 | 6,210 | 6,263 | 846,800 | 6,263 |
| 2025-05-02 | 6,455 | 6,465 | 6,322 | 6,366 | 701,600 | 6,366 |
| 2025-05-01 | 6,360 | 6,471 | 6,350 | 6,403 | 1,041,300 | 6,403 |
| 2025-04-30 | 6,135 | 6,354 | 6,132 | 6,323 | 1,507,800 | 6,323 |
| 2025-04-28 | 6,318 | 6,424 | 6,008 | 6,046 | 1,718,100 | 6,046 |
| 2025-04-25 | 6,272 | 6,401 | 6,266 | 6,322 | 833,900 | 6,322 |
| 2025-04-24 | 6,230 | 6,315 | 6,172 | 6,172 | 701,600 | 6,172 |
| 2025-04-23 | 6,060 | 6,150 | 6,020 | 6,088 | 610,400 | 6,088 |
| 2025-04-22 | 5,872 | 5,938 | 5,833 | 5,860 | 487,300 | 5,860 |
| 2025-04-21 | 5,890 | 5,932 | 5,848 | 5,926 | 366,000 | 5,926 |
| 2025-04-18 | 6,000 | 6,048 | 5,935 | 5,942 | 391,300 | 5,942 |
| 2025-04-17 | 5,904 | 6,016 | 5,852 | 5,974 | 513,100 | 5,974 |
| 2025-04-16 | 6,138 | 6,178 | 5,875 | 5,905 | 571,600 | 5,905 |
| 2025-04-15 | 6,251 | 6,273 | 6,120 | 6,120 | 882,900 | 6,120 |
| 2025-04-14 | 6,088 | 6,156 | 6,000 | 6,074 | 1,128,900 | 6,074 |
| 2025-04-11 | 5,617 | 6,027 | 5,559 | 5,997 | 1,489,300 | 5,997 |
| 2025-04-10 | 6,120 | 6,120 | 5,856 | 5,917 | 1,306,200 | 5,917 |
| 2025-04-09 | 5,339 | 5,422 | 5,215 | 5,327 | 1,250,500 | 5,327 |
| 2025-04-08 | 5,153 | 5,511 | 5,085 | 5,509 | 1,717,800 | 5,509 |
| 2025-04-07 | 4,671 | 4,981 | 4,620 | 4,843 | 1,607,400 | 4,843 |
| 2025-04-04 | 5,727 | 5,770 | 5,402 | 5,525 | 1,211,800 | 5,525 |
| 2025-04-03 | 5,858 | 5,988 | 5,858 | 5,976 | 1,243,300 | 5,976 |
| 2025-04-02 | 6,230 | 6,299 | 6,147 | 6,177 | 969,200 | 6,177 |
| 2025-04-01 | 6,329 | 6,374 | 6,290 | 6,304 | 503,100 | 6,304 |
| 2025-03-31 | 6,330 | 6,379 | 6,249 | 6,296 | 850,200 | 6,296 |
| 2025-03-28 | 6,707 | 6,707 | 6,537 | 6,587 | 658,700 | 6,587 |
| 2025-03-27 | 6,679 | 6,763 | 6,657 | 6,763 | 759,800 | 6,763 |
| 2025-03-26 | 6,756 | 6,792 | 6,705 | 6,780 | 881,200 | 6,780 |
| 2025-03-25 | 6,707 | 6,828 | 6,630 | 6,723 | 1,569,100 | 6,723 |
| 2025-03-24 | 6,520 | 6,644 | 6,488 | 6,607 | 1,094,400 | 6,607 |
| 2025-03-21 | 6,570 | 6,626 | 6,500 | 6,504 | 1,332,100 | 6,504 |
| 2025-03-19 | 6,565 | 6,600 | 6,541 | 6,560 | 676,900 | 6,560 |
| 2025-03-18 | 6,566 | 6,601 | 6,537 | 6,576 | 624,600 | 6,576 |
| 2025-03-17 | 6,560 | 6,589 | 6,502 | 6,531 | 519,300 | 6,531 |
| 2025-03-14 | 6,449 | 6,520 | 6,425 | 6,503 | 793,900 | 6,503 |
| 2025-03-13 | 6,533 | 6,603 | 6,401 | 6,439 | 973,200 | 6,439 |
| 2025-03-12 | 6,400 | 6,529 | 6,384 | 6,477 | 918,300 | 6,477 |
| 2025-03-11 | 6,372 | 6,447 | 6,344 | 6,440 | 1,128,200 | 6,440 |
| 2025-03-10 | 6,622 | 6,654 | 6,534 | 6,569 | 683,800 | 6,569 |
| 2025-03-07 | 6,550 | 6,636 | 6,513 | 6,611 | 592,300 | 6,611 |
| 2025-03-06 | 6,637 | 6,663 | 6,575 | 6,644 | 666,900 | 6,644 |
| 2025-03-05 | 6,530 | 6,577 | 6,481 | 6,556 | 880,800 | 6,556 |
| 2025-03-04 | 6,491 | 6,526 | 6,368 | 6,483 | 680,400 | 6,483 |
| 2025-03-03 | 6,666 | 6,670 | 6,551 | 6,591 | 672,300 | 6,591 |
| 2025-02-28 | 6,698 | 6,713 | 6,526 | 6,600 | 1,531,300 | 6,600 |
| 2025-02-27 | 6,781 | 6,883 | 6,758 | 6,872 | 761,200 | 6,872 |
| 2025-02-26 | 6,667 | 6,751 | 6,628 | 6,747 | 741,300 | 6,747 |
| 2025-02-25 | 6,540 | 6,723 | 6,520 | 6,671 | 1,124,100 | 6,671 |
| 2025-02-21 | 6,686 | 6,762 | 6,657 | 6,750 | 925,000 | 6,750 |
| 2025-02-20 | 6,811 | 6,842 | 6,688 | 6,783 | 958,400 | 6,783 |
| 2025-02-19 | 6,770 | 6,858 | 6,682 | 6,794 | 985,400 | 6,794 |
| 2025-02-18 | 6,735 | 6,809 | 6,708 | 6,779 | 867,000 | 6,779 |
| 2025-02-17 | 6,820 | 6,901 | 6,805 | 6,822 | 706,000 | 6,822 |
| 2025-02-14 | 7,074 | 7,147 | 6,870 | 6,870 | 1,171,300 | 6,870 |
| 2025-02-13 | 7,167 | 7,202 | 7,055 | 7,110 | 1,433,000 | 7,110 |
| 2025-02-12 | 7,229 | 7,258 | 7,020 | 7,035 | 1,080,000 | 7,035 |
| 2025-02-10 | 7,234 | 7,245 | 7,131 | 7,199 | 833,700 | 7,199 |
| 2025-02-07 | 6,938 | 7,348 | 6,921 | 7,250 | 1,830,100 | 7,250 |
| 2025-02-06 | 6,897 | 6,972 | 6,791 | 6,938 | 1,091,800 | 6,938 |
| 2025-02-05 | 6,811 | 6,858 | 6,768 | 6,775 | 1,524,100 | 6,775 |
| 2025-02-04 | 7,021 | 7,024 | 6,820 | 6,867 | 1,543,600 | 6,867 |
| 2025-02-03 | 7,085 | 7,117 | 6,891 | 6,939 | 2,131,000 | 6,939 |
| 2025-01-31 | 7,704 | 7,792 | 7,435 | 7,435 | 2,486,700 | 7,435 |
| 2025-01-30 | 7,580 | 7,741 | 7,570 | 7,719 | 912,100 | 7,719 |
| 2025-01-29 | 7,723 | 7,797 | 7,521 | 7,648 | 928,600 | 7,648 |
| 2025-01-28 | 7,502 | 7,628 | 7,387 | 7,564 | 1,706,100 | 7,564 |
| 2025-01-27 | 8,120 | 8,124 | 7,952 | 7,962 | 538,000 | 7,962 |
| 2025-01-24 | 8,215 | 8,220 | 8,042 | 8,042 | 739,000 | 8,042 |
| 2025-01-23 | 8,460 | 8,460 | 8,051 | 8,274 | 1,251,200 | 8,274 |
| 2025-01-22 | 8,040 | 8,435 | 8,009 | 8,395 | 1,226,500 | 8,395 |
| 2025-01-21 | 7,890 | 7,901 | 7,767 | 7,877 | 545,600 | 7,877 |
| 2025-01-20 | 7,719 | 7,901 | 7,693 | 7,865 | 481,400 | 7,865 |
| 2025-01-17 | 7,572 | 7,700 | 7,458 | 7,656 | 804,600 | 7,656 |
| 2025-01-16 | 7,740 | 7,742 | 7,629 | 7,676 | 678,100 | 7,676 |
| 2025-01-15 | 7,860 | 7,864 | 7,615 | 7,665 | 709,200 | 7,665 |
| 2025-01-14 | 8,010 | 8,031 | 7,725 | 7,811 | 739,500 | 7,811 |
| 2025-01-10 | 8,014 | 8,107 | 7,977 | 8,001 | 543,500 | 8,001 |
| 2025-01-09 | 8,271 | 8,287 | 8,046 | 8,046 | 529,800 | 8,046 |
| 2025-01-08 | 8,385 | 8,401 | 8,277 | 8,294 | 443,300 | 8,294 |
| 2025-01-07 | 8,502 | 8,535 | 8,430 | 8,430 | 394,500 | 8,430 |
| 2025-01-06 | 8,708 | 8,720 | 8,413 | 8,445 | 489,500 | 8,445 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株