6508 (株)明電舎 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 | 5,610 | 5,630 | 5,460 | 5,490 | 177,600 | 5,490 |
| 2025-12-15 | 5,610 | 5,640 | 5,540 | 5,600 | 137,900 | 5,600 |
| 2025-12-12 | 5,560 | 5,720 | 5,530 | 5,710 | 219,600 | 5,710 |
| 2025-12-11 | 5,670 | 5,680 | 5,450 | 5,500 | 148,000 | 5,500 |
| 2025-12-10 | 5,660 | 5,680 | 5,540 | 5,570 | 253,400 | 5,570 |
| 2025-12-09 | 5,790 | 5,820 | 5,640 | 5,720 | 156,800 | 5,720 |
| 2025-12-08 | 5,700 | 5,840 | 5,660 | 5,780 | 231,600 | 5,780 |
| 2025-12-05 | 5,580 | 5,710 | 5,580 | 5,620 | 149,300 | 5,620 |
| 2025-12-04 | 5,550 | 5,690 | 5,550 | 5,650 | 172,600 | 5,650 |
| 2025-12-03 | 5,540 | 5,580 | 5,470 | 5,540 | 186,100 | 5,540 |
| 2025-12-02 | 5,610 | 5,650 | 5,450 | 5,520 | 294,000 | 5,520 |
| 2025-12-01 | 5,760 | 5,800 | 5,580 | 5,580 | 229,600 | 5,580 |
| 2025-11-28 | 5,790 | 5,840 | 5,730 | 5,800 | 167,500 | 5,800 |
| 2025-11-27 | 5,640 | 5,800 | 5,600 | 5,790 | 194,700 | 5,790 |
| 2025-11-26 | 5,590 | 5,730 | 5,560 | 5,640 | 238,000 | 5,640 |
| 2025-11-25 | 5,620 | 5,680 | 5,530 | 5,560 | 279,800 | 5,560 |
| 2025-11-21 | 5,620 | 5,690 | 5,450 | 5,520 | 326,200 | 5,520 |
| 2025-11-20 | 5,870 | 5,890 | 5,780 | 5,820 | 155,000 | 5,820 |
| 2025-11-19 | 5,680 | 5,740 | 5,500 | 5,640 | 211,200 | 5,640 |
| 2025-11-18 | 6,000 | 6,030 | 5,680 | 5,680 | 268,000 | 5,680 |
| 2025-11-17 | 6,000 | 6,050 | 5,870 | 6,050 | 199,100 | 6,050 |
| 2025-11-14 | 6,250 | 6,250 | 5,970 | 6,030 | 376,500 | 6,030 |
| 2025-11-13 | 6,230 | 6,670 | 6,150 | 6,540 | 423,900 | 6,540 |
| 2025-11-12 | 5,960 | 6,230 | 5,900 | 6,150 | 224,200 | 6,150 |
| 2025-11-11 | 6,090 | 6,330 | 5,980 | 6,010 | 206,800 | 6,010 |
| 2025-11-10 | 6,100 | 6,120 | 6,020 | 6,080 | 188,600 | 6,080 |
| 2025-11-07 | 6,010 | 6,140 | 5,970 | 6,050 | 277,600 | 6,050 |
| 2025-11-06 | 6,320 | 6,350 | 6,130 | 6,170 | 310,700 | 6,170 |
| 2025-11-05 | 6,220 | 6,270 | 5,880 | 6,230 | 656,600 | 6,230 |
| 2025-11-04 | 6,350 | 6,530 | 6,260 | 6,520 | 740,500 | 6,520 |
| 2025-10-31 | 6,700 | 6,890 | 6,100 | 6,130 | 1,777,500 | 6,130 |
| 2025-10-30 | 7,010 | 7,520 | 7,000 | 7,350 | 895,600 | 7,350 |
| 2025-10-29 | 6,940 | 7,050 | 6,870 | 6,950 | 415,000 | 6,950 |
| 2025-10-28 | 6,670 | 6,710 | 6,570 | 6,580 | 303,600 | 6,580 |
| 2025-10-27 | 6,720 | 6,740 | 6,640 | 6,650 | 313,000 | 6,650 |
| 2025-10-24 | 6,540 | 6,660 | 6,530 | 6,620 | 176,400 | 6,620 |
| 2025-10-23 | 6,410 | 6,510 | 6,380 | 6,460 | 142,700 | 6,460 |
| 2025-10-22 | 6,120 | 6,540 | 6,120 | 6,510 | 398,300 | 6,510 |
| 2025-10-21 | 6,150 | 6,200 | 6,070 | 6,070 | 96,300 | 6,070 |
| 2025-10-20 | 6,030 | 6,200 | 5,960 | 6,170 | 127,600 | 6,170 |
| 2025-10-17 | 6,010 | 6,050 | 5,890 | 5,940 | 113,200 | 5,940 |
| 2025-10-16 | 6,130 | 6,160 | 5,950 | 6,070 | 180,200 | 6,070 |
| 2025-10-15 | 5,810 | 6,050 | 5,740 | 6,050 | 273,600 | 6,050 |
| 2025-10-14 | 5,760 | 5,930 | 5,630 | 5,650 | 222,500 | 5,650 |
| 2025-10-10 | 6,070 | 6,070 | 5,810 | 5,810 | 326,700 | 5,810 |
| 2025-10-09 | 5,940 | 6,200 | 5,900 | 6,200 | 321,100 | 6,200 |
| 2025-10-08 | 5,870 | 5,930 | 5,780 | 5,790 | 192,900 | 5,790 |
| 2025-10-07 | 5,930 | 5,970 | 5,810 | 5,880 | 129,000 | 5,880 |
| 2025-10-06 | 6,050 | 6,050 | 5,860 | 5,880 | 179,600 | 5,880 |
| 2025-10-03 | 5,770 | 5,790 | 5,750 | 5,750 | 66,900 | 5,750 |
| 2025-10-02 | 5,720 | 5,800 | 5,720 | 5,770 | 113,400 | 5,770 |
| 2025-10-01 | 5,810 | 5,830 | 5,530 | 5,670 | 312,200 | 5,670 |
| 2025-09-30 | 5,860 | 5,900 | 5,800 | 5,890 | 106,200 | 5,890 |
| 2025-09-29 | 5,830 | 5,880 | 5,710 | 5,820 | 131,100 | 5,820 |
| 2025-09-26 | 5,910 | 5,990 | 5,850 | 5,880 | 136,600 | 5,880 |
| 2025-09-25 | 5,930 | 5,990 | 5,860 | 5,910 | 95,900 | 5,910 |
| 2025-09-24 | 5,950 | 5,960 | 5,850 | 5,950 | 93,100 | 5,950 |
| 2025-09-22 | 5,990 | 6,060 | 5,910 | 5,920 | 94,400 | 5,920 |
| 2025-09-19 | 5,940 | 6,000 | 5,820 | 5,940 | 167,300 | 5,940 |
| 2025-09-18 | 5,870 | 5,960 | 5,830 | 5,910 | 115,700 | 5,910 |
| 2025-09-17 | 6,010 | 6,020 | 5,870 | 5,880 | 127,500 | 5,880 |
| 2025-09-16 | 6,120 | 6,180 | 6,040 | 6,060 | 125,600 | 6,060 |
| 2025-09-12 | 6,170 | 6,220 | 6,070 | 6,120 | 132,000 | 6,120 |
| 2025-09-11 | 6,050 | 6,230 | 6,050 | 6,170 | 129,300 | 6,170 |
| 2025-09-10 | 5,890 | 6,100 | 5,870 | 6,050 | 135,800 | 6,050 |
| 2025-09-09 | 5,960 | 6,100 | 5,850 | 5,900 | 158,500 | 5,900 |
| 2025-09-08 | 5,850 | 5,930 | 5,790 | 5,880 | 142,400 | 5,880 |
| 2025-09-05 | 5,730 | 5,810 | 5,660 | 5,790 | 132,000 | 5,790 |
| 2025-09-04 | 5,650 | 5,680 | 5,600 | 5,670 | 152,900 | 5,670 |
| 2025-09-03 | 5,750 | 5,780 | 5,600 | 5,650 | 178,300 | 5,650 |
| 2025-09-02 | 5,790 | 5,790 | 5,700 | 5,750 | 159,200 | 5,750 |
| 2025-09-01 | 5,790 | 5,880 | 5,720 | 5,750 | 153,400 | 5,750 |
| 2025-08-29 | 6,000 | 6,030 | 5,830 | 5,870 | 210,100 | 5,870 |
| 2025-08-28 | 5,930 | 5,960 | 5,880 | 5,900 | 179,700 | 5,900 |
| 2025-08-27 | 6,030 | 6,030 | 5,940 | 5,980 | 142,600 | 5,980 |
| 2025-08-26 | 6,090 | 6,140 | 6,000 | 6,040 | 158,300 | 6,040 |
| 2025-08-25 | 6,100 | 6,190 | 6,090 | 6,090 | 131,900 | 6,090 |
| 2025-08-22 | 6,030 | 6,100 | 5,970 | 6,030 | 169,700 | 6,030 |
| 2025-08-21 | 5,890 | 6,010 | 5,880 | 5,980 | 171,900 | 5,980 |
| 2025-08-20 | 6,060 | 6,060 | 5,850 | 5,940 | 198,400 | 5,940 |
| 2025-08-19 | 6,030 | 6,080 | 5,930 | 6,040 | 170,800 | 6,040 |
| 2025-08-18 | 5,980 | 6,040 | 5,930 | 6,020 | 170,700 | 6,020 |
| 2025-08-15 | 5,990 | 6,040 | 5,940 | 6,000 | 218,700 | 6,000 |
| 2025-08-14 | 6,080 | 6,090 | 5,960 | 6,020 | 181,300 | 6,020 |
| 2025-08-13 | 6,140 | 6,200 | 6,110 | 6,160 | 140,900 | 6,160 |
| 2025-08-12 | 6,130 | 6,230 | 6,030 | 6,150 | 226,600 | 6,150 |
| 2025-08-08 | 5,990 | 6,110 | 5,980 | 6,030 | 190,100 | 6,030 |
| 2025-08-07 | 6,010 | 6,050 | 5,960 | 6,040 | 239,700 | 6,040 |
| 2025-08-06 | 5,890 | 6,040 | 5,890 | 5,970 | 271,200 | 5,970 |
| 2025-08-05 | 5,790 | 5,910 | 5,740 | 5,840 | 158,700 | 5,840 |
| 2025-08-04 | 5,550 | 5,710 | 5,510 | 5,710 | 233,400 | 5,710 |
| 2025-08-01 | 5,710 | 5,860 | 5,530 | 5,720 | 450,900 | 5,720 |
| 2025-07-31 | 5,700 | 5,850 | 5,680 | 5,740 | 261,500 | 5,740 |
| 2025-07-30 | 5,500 | 5,660 | 5,500 | 5,600 | 203,700 | 5,600 |
| 2025-07-29 | 5,410 | 5,520 | 5,410 | 5,510 | 116,900 | 5,510 |
| 2025-07-28 | 5,540 | 5,550 | 5,410 | 5,510 | 192,100 | 5,510 |
| 2025-07-25 | 5,540 | 5,560 | 5,460 | 5,510 | 192,900 | 5,510 |
| 2025-07-24 | 5,380 | 5,530 | 5,380 | 5,520 | 181,100 | 5,520 |
| 2025-07-23 | 5,450 | 5,480 | 5,310 | 5,360 | 219,600 | 5,360 |
| 2025-07-22 | 5,460 | 5,590 | 5,400 | 5,420 | 149,200 | 5,420 |
| 2025-07-18 | 5,290 | 5,480 | 5,250 | 5,460 | 256,400 | 5,460 |
| 2025-07-17 | 5,350 | 5,390 | 5,310 | 5,370 | 236,200 | 5,370 |
| 2025-07-16 | 5,310 | 5,420 | 5,290 | 5,370 | 231,600 | 5,370 |
| 2025-07-15 | 5,150 | 5,280 | 5,130 | 5,260 | 175,200 | 5,260 |
| 2025-07-14 | 5,100 | 5,150 | 5,070 | 5,110 | 137,900 | 5,110 |
| 2025-07-11 | 5,200 | 5,220 | 5,100 | 5,100 | 164,400 | 5,100 |
| 2025-07-10 | 5,140 | 5,190 | 5,080 | 5,150 | 164,900 | 5,150 |
| 2025-07-09 | 5,210 | 5,240 | 5,170 | 5,170 | 117,400 | 5,170 |
| 2025-07-08 | 5,100 | 5,250 | 5,080 | 5,220 | 191,200 | 5,220 |
| 2025-07-07 | 5,240 | 5,240 | 5,110 | 5,130 | 203,500 | 5,130 |
| 2025-07-04 | 5,250 | 5,280 | 5,160 | 5,270 | 173,500 | 5,270 |
| 2025-07-03 | 5,200 | 5,240 | 5,150 | 5,200 | 311,600 | 5,200 |
| 2025-07-02 | 5,150 | 5,370 | 5,100 | 5,260 | 269,300 | 5,260 |
| 2025-07-01 | 5,380 | 5,440 | 5,310 | 5,430 | 310,800 | 5,430 |
| 2025-06-30 | 5,490 | 5,500 | 5,360 | 5,440 | 228,000 | 5,440 |
| 2025-06-27 | 5,460 | 5,590 | 5,400 | 5,450 | 398,900 | 5,450 |
| 2025-06-26 | 5,230 | 5,420 | 5,200 | 5,380 | 515,700 | 5,380 |
| 2025-06-25 | 5,100 | 5,220 | 5,060 | 5,160 | 298,700 | 5,160 |
| 2025-06-24 | 4,995 | 5,140 | 4,985 | 5,090 | 249,700 | 5,090 |
| 2025-06-23 | 4,980 | 5,020 | 4,935 | 4,950 | 156,600 | 4,950 |
| 2025-06-20 | 4,915 | 5,040 | 4,915 | 4,985 | 386,600 | 4,985 |
| 2025-06-19 | 4,825 | 4,975 | 4,815 | 4,955 | 148,100 | 4,955 |
| 2025-06-18 | 4,850 | 4,935 | 4,825 | 4,855 | 174,600 | 4,855 |
| 2025-06-17 | 4,865 | 4,965 | 4,855 | 4,885 | 188,600 | 4,885 |
| 2025-06-16 | 4,800 | 4,910 | 4,800 | 4,870 | 177,000 | 4,870 |
| 2025-06-13 | 4,800 | 4,850 | 4,735 | 4,780 | 181,600 | 4,780 |
| 2025-06-12 | 4,900 | 4,945 | 4,795 | 4,830 | 151,800 | 4,830 |
| 2025-06-11 | 4,995 | 5,040 | 4,900 | 4,915 | 285,300 | 4,915 |
| 2025-06-10 | 4,960 | 5,040 | 4,895 | 4,945 | 434,400 | 4,945 |
| 2025-06-09 | 4,820 | 4,845 | 4,765 | 4,825 | 166,600 | 4,825 |
| 2025-06-06 | 4,700 | 4,855 | 4,680 | 4,795 | 230,800 | 4,795 |
| 2025-06-05 | 4,600 | 4,680 | 4,585 | 4,675 | 228,700 | 4,675 |
| 2025-06-04 | 4,540 | 4,690 | 4,540 | 4,650 | 294,900 | 4,650 |
| 2025-06-03 | 4,485 | 4,540 | 4,400 | 4,485 | 324,300 | 4,485 |
| 2025-06-02 | 4,300 | 4,335 | 4,280 | 4,315 | 129,300 | 4,315 |
| 2025-05-30 | 4,300 | 4,380 | 4,295 | 4,370 | 220,000 | 4,370 |
| 2025-05-29 | 4,330 | 4,370 | 4,280 | 4,350 | 170,400 | 4,350 |
| 2025-05-28 | 4,270 | 4,340 | 4,250 | 4,260 | 181,600 | 4,260 |
| 2025-05-27 | 4,200 | 4,245 | 4,190 | 4,245 | 121,200 | 4,245 |
| 2025-05-26 | 4,170 | 4,220 | 4,150 | 4,180 | 130,000 | 4,180 |
| 2025-05-23 | 4,130 | 4,220 | 4,115 | 4,185 | 139,000 | 4,185 |
| 2025-05-22 | 4,075 | 4,140 | 4,060 | 4,115 | 131,700 | 4,115 |
| 2025-05-21 | 4,200 | 4,210 | 4,125 | 4,140 | 101,800 | 4,140 |
| 2025-05-20 | 4,185 | 4,265 | 4,140 | 4,175 | 138,400 | 4,175 |
| 2025-05-19 | 4,125 | 4,190 | 4,110 | 4,175 | 106,100 | 4,175 |
| 2025-05-16 | 4,250 | 4,275 | 4,090 | 4,155 | 242,900 | 4,155 |
| 2025-05-15 | 4,285 | 4,320 | 4,180 | 4,220 | 244,500 | 4,220 |
| 2025-05-14 | 4,280 | 4,295 | 4,000 | 4,245 | 976,500 | 4,245 |
| 2025-05-13 | 4,400 | 4,415 | 4,245 | 4,350 | 285,200 | 4,350 |
| 2025-05-12 | 4,295 | 4,365 | 4,290 | 4,350 | 279,300 | 4,350 |
| 2025-05-09 | 4,165 | 4,280 | 4,150 | 4,265 | 195,600 | 4,265 |
| 2025-05-08 | 4,095 | 4,165 | 4,045 | 4,165 | 171,300 | 4,165 |
| 2025-05-07 | 4,090 | 4,160 | 4,060 | 4,150 | 229,100 | 4,150 |
| 2025-05-02 | 4,055 | 4,090 | 3,960 | 4,025 | 281,200 | 4,025 |
| 2025-05-01 | 3,930 | 4,025 | 3,920 | 3,965 | 172,200 | 3,965 |
| 2025-04-30 | 3,880 | 3,940 | 3,840 | 3,920 | 170,600 | 3,920 |
| 2025-04-28 | 3,950 | 3,955 | 3,855 | 3,880 | 218,000 | 3,880 |
| 2025-04-25 | 3,830 | 3,985 | 3,810 | 3,920 | 381,900 | 3,920 |
| 2025-04-24 | 3,710 | 3,820 | 3,695 | 3,760 | 345,000 | 3,760 |
| 2025-04-23 | 3,590 | 3,625 | 3,530 | 3,570 | 229,600 | 3,570 |
| 2025-04-22 | 3,400 | 3,455 | 3,370 | 3,450 | 155,000 | 3,450 |
| 2025-04-21 | 3,495 | 3,505 | 3,430 | 3,460 | 168,800 | 3,460 |
| 2025-04-18 | 3,580 | 3,610 | 3,545 | 3,550 | 114,400 | 3,550 |
| 2025-04-17 | 3,580 | 3,620 | 3,510 | 3,580 | 229,800 | 3,580 |
| 2025-04-16 | 3,535 | 3,570 | 3,410 | 3,455 | 166,800 | 3,455 |
| 2025-04-15 | 3,475 | 3,615 | 3,475 | 3,550 | 161,700 | 3,550 |
| 2025-04-14 | 3,540 | 3,590 | 3,465 | 3,465 | 168,700 | 3,465 |
| 2025-04-11 | 3,310 | 3,515 | 3,300 | 3,495 | 326,300 | 3,495 |
| 2025-04-10 | 3,635 | 3,655 | 3,555 | 3,590 | 288,100 | 3,590 |
| 2025-04-09 | 3,285 | 3,285 | 3,175 | 3,215 | 398,900 | 3,215 |
| 2025-04-08 | 3,290 | 3,460 | 3,290 | 3,425 | 403,000 | 3,425 |
| 2025-04-07 | 3,090 | 3,300 | 3,090 | 3,130 | 538,200 | 3,130 |
| 2025-04-04 | 3,715 | 3,715 | 3,450 | 3,580 | 636,800 | 3,580 |
| 2025-04-03 | 3,985 | 4,015 | 3,870 | 3,925 | 339,900 | 3,925 |
| 2025-04-02 | 4,180 | 4,215 | 4,105 | 4,190 | 207,600 | 4,190 |
| 2025-04-01 | 4,320 | 4,320 | 4,100 | 4,120 | 327,000 | 4,120 |
| 2025-03-31 | 4,340 | 4,360 | 4,235 | 4,315 | 316,500 | 4,315 |
| 2025-03-28 | 4,495 | 4,510 | 4,360 | 4,475 | 326,200 | 4,475 |
| 2025-03-27 | 4,530 | 4,580 | 4,460 | 4,545 | 289,000 | 4,545 |
| 2025-03-26 | 4,570 | 4,600 | 4,515 | 4,580 | 272,700 | 4,580 |
| 2025-03-25 | 4,580 | 4,690 | 4,500 | 4,525 | 223,200 | 4,525 |
| 2025-03-24 | 4,610 | 4,705 | 4,515 | 4,545 | 400,400 | 4,545 |
| 2025-03-21 | 4,390 | 4,565 | 4,390 | 4,430 | 265,800 | 4,430 |
| 2025-03-19 | 4,400 | 4,510 | 4,390 | 4,390 | 193,000 | 4,390 |
| 2025-03-18 | 4,435 | 4,450 | 4,350 | 4,390 | 191,100 | 4,390 |
| 2025-03-17 | 4,350 | 4,490 | 4,330 | 4,365 | 304,900 | 4,365 |
| 2025-03-14 | 4,275 | 4,350 | 4,260 | 4,320 | 143,500 | 4,320 |
| 2025-03-13 | 4,345 | 4,400 | 4,260 | 4,280 | 201,400 | 4,280 |
| 2025-03-12 | 4,095 | 4,330 | 4,095 | 4,295 | 459,000 | 4,295 |
| 2025-03-11 | 4,060 | 4,150 | 4,010 | 4,105 | 522,100 | 4,105 |
| 2025-03-10 | 4,515 | 4,555 | 4,270 | 4,270 | 313,700 | 4,270 |
| 2025-03-07 | 4,470 | 4,595 | 4,470 | 4,495 | 212,500 | 4,495 |
| 2025-03-06 | 4,505 | 4,620 | 4,500 | 4,540 | 115,200 | 4,540 |
| 2025-03-05 | 4,530 | 4,580 | 4,500 | 4,515 | 160,700 | 4,515 |
| 2025-03-04 | 4,635 | 4,635 | 4,490 | 4,530 | 293,400 | 4,530 |
| 2025-03-03 | 4,675 | 4,705 | 4,585 | 4,705 | 292,000 | 4,705 |
| 2025-02-28 | 4,800 | 4,855 | 4,680 | 4,735 | 435,500 | 4,735 |
| 2025-02-27 | 4,820 | 4,970 | 4,770 | 4,795 | 622,800 | 4,795 |
| 2025-02-26 | 4,580 | 4,820 | 4,560 | 4,790 | 590,800 | 4,790 |
| 2025-02-25 | 4,480 | 4,665 | 4,465 | 4,575 | 368,800 | 4,575 |
| 2025-02-21 | 4,565 | 4,595 | 4,505 | 4,565 | 227,900 | 4,565 |
| 2025-02-20 | 4,775 | 4,805 | 4,590 | 4,590 | 410,200 | 4,590 |
| 2025-02-19 | 4,800 | 4,890 | 4,705 | 4,875 | 509,200 | 4,875 |
| 2025-02-18 | 4,535 | 4,720 | 4,505 | 4,675 | 264,400 | 4,675 |
| 2025-02-17 | 4,565 | 4,570 | 4,445 | 4,515 | 184,100 | 4,515 |
| 2025-02-14 | 4,535 | 4,625 | 4,480 | 4,525 | 279,600 | 4,525 |
| 2025-02-13 | 4,510 | 4,585 | 4,475 | 4,560 | 425,700 | 4,560 |
| 2025-02-12 | 4,465 | 4,495 | 4,345 | 4,405 | 397,000 | 4,405 |
| 2025-02-10 | 4,550 | 4,560 | 4,445 | 4,485 | 185,800 | 4,485 |
| 2025-02-07 | 4,550 | 4,570 | 4,460 | 4,550 | 205,500 | 4,550 |
| 2025-02-06 | 4,495 | 4,595 | 4,395 | 4,595 | 379,500 | 4,595 |
| 2025-02-05 | 4,635 | 4,650 | 4,430 | 4,495 | 354,500 | 4,495 |
| 2025-02-04 | 4,600 | 4,780 | 4,575 | 4,635 | 805,200 | 4,635 |
| 2025-02-03 | 4,375 | 4,595 | 4,250 | 4,470 | 1,337,300 | 4,470 |
| 2025-01-31 | 4,000 | 4,020 | 3,935 | 4,000 | 337,300 | 4,000 |
| 2025-01-30 | 3,820 | 3,915 | 3,770 | 3,915 | 257,100 | 3,915 |
| 2025-01-29 | 3,895 | 3,910 | 3,795 | 3,860 | 378,500 | 3,860 |
| 2025-01-28 | 3,940 | 3,940 | 3,715 | 3,805 | 790,700 | 3,805 |
| 2025-01-27 | 4,220 | 4,245 | 4,065 | 4,080 | 301,100 | 4,080 |
| 2025-01-24 | 4,260 | 4,280 | 4,155 | 4,175 | 408,000 | 4,175 |
| 2025-01-23 | 4,375 | 4,395 | 4,255 | 4,275 | 262,600 | 4,275 |
| 2025-01-22 | 4,175 | 4,325 | 4,175 | 4,310 | 362,800 | 4,310 |
| 2025-01-21 | 4,170 | 4,190 | 4,130 | 4,180 | 133,000 | 4,180 |
| 2025-01-20 | 4,180 | 4,200 | 4,145 | 4,200 | 175,300 | 4,200 |
| 2025-01-17 | 4,070 | 4,160 | 4,030 | 4,125 | 160,600 | 4,125 |
| 2025-01-16 | 4,120 | 4,160 | 4,050 | 4,090 | 298,000 | 4,090 |
| 2025-01-15 | 4,020 | 4,020 | 3,955 | 3,980 | 151,500 | 3,980 |
| 2025-01-14 | 4,060 | 4,060 | 3,950 | 4,005 | 197,500 | 4,005 |
| 2025-01-10 | 4,070 | 4,120 | 4,060 | 4,060 | 141,500 | 4,060 |
| 2025-01-09 | 4,200 | 4,205 | 4,105 | 4,140 | 151,100 | 4,140 |
| 2025-01-08 | 4,225 | 4,275 | 4,205 | 4,255 | 207,300 | 4,255 |
| 2025-01-07 | 4,360 | 4,365 | 4,235 | 4,260 | 193,500 | 4,260 |
| 2025-01-06 | 4,395 | 4,440 | 4,265 | 4,295 | 183,900 | 4,295 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株