6651 日東工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,995 | 4,010 | 3,945 | 3,950 | 104,400 | 3,950 |
| 2025-12-04 | 3,940 | 4,030 | 3,940 | 4,005 | 133,200 | 4,005 |
| 2025-12-03 | 3,870 | 3,975 | 3,870 | 3,940 | 117,800 | 3,940 |
| 2025-12-02 | 3,870 | 3,885 | 3,840 | 3,870 | 65,800 | 3,870 |
| 2025-12-01 | 3,945 | 3,960 | 3,860 | 3,870 | 58,000 | 3,870 |
| 2025-11-28 | 3,915 | 3,965 | 3,895 | 3,940 | 74,200 | 3,940 |
| 2025-11-27 | 3,825 | 3,915 | 3,815 | 3,915 | 103,800 | 3,915 |
| 2025-11-26 | 3,780 | 3,820 | 3,760 | 3,805 | 70,000 | 3,805 |
| 2025-11-25 | 3,800 | 3,800 | 3,730 | 3,755 | 56,400 | 3,755 |
| 2025-11-21 | 3,730 | 3,795 | 3,730 | 3,745 | 110,600 | 3,745 |
| 2025-11-20 | 3,725 | 3,780 | 3,710 | 3,755 | 85,000 | 3,755 |
| 2025-11-19 | 3,680 | 3,705 | 3,645 | 3,660 | 55,600 | 3,660 |
| 2025-11-18 | 3,745 | 3,750 | 3,675 | 3,680 | 42,000 | 3,680 |
| 2025-11-17 | 3,780 | 3,810 | 3,750 | 3,750 | 65,400 | 3,750 |
| 2025-11-14 | 3,730 | 3,795 | 3,710 | 3,780 | 84,600 | 3,780 |
| 2025-11-13 | 3,820 | 3,820 | 3,735 | 3,735 | 55,700 | 3,735 |
| 2025-11-12 | 3,770 | 3,805 | 3,750 | 3,790 | 128,800 | 3,790 |
| 2025-11-11 | 3,790 | 3,875 | 3,790 | 3,820 | 232,800 | 3,820 |
| 2025-11-10 | 3,650 | 3,685 | 3,620 | 3,650 | 158,900 | 3,650 |
| 2025-11-07 | 3,615 | 3,640 | 3,590 | 3,615 | 88,100 | 3,615 |
| 2025-11-06 | 3,610 | 3,655 | 3,595 | 3,615 | 84,900 | 3,615 |
| 2025-11-05 | 3,640 | 3,660 | 3,520 | 3,605 | 101,600 | 3,605 |
| 2025-11-04 | 3,670 | 3,740 | 3,655 | 3,695 | 121,600 | 3,695 |
| 2025-10-31 | 3,670 | 3,695 | 3,625 | 3,695 | 113,500 | 3,695 |
| 2025-10-30 | 3,580 | 3,670 | 3,580 | 3,670 | 262,700 | 3,670 |
| 2025-10-29 | 3,610 | 3,615 | 3,555 | 3,575 | 92,400 | 3,575 |
| 2025-10-28 | 3,650 | 3,680 | 3,600 | 3,610 | 73,700 | 3,610 |
| 2025-10-27 | 3,650 | 3,680 | 3,630 | 3,680 | 89,700 | 3,680 |
| 2025-10-24 | 3,580 | 3,610 | 3,560 | 3,600 | 62,900 | 3,600 |
| 2025-10-23 | 3,530 | 3,605 | 3,530 | 3,600 | 98,500 | 3,600 |
| 2025-10-22 | 3,535 | 3,570 | 3,520 | 3,555 | 97,300 | 3,555 |
| 2025-10-21 | 3,560 | 3,560 | 3,515 | 3,530 | 46,100 | 3,530 |
| 2025-10-20 | 3,555 | 3,575 | 3,535 | 3,560 | 44,800 | 3,560 |
| 2025-10-17 | 3,495 | 3,540 | 3,480 | 3,540 | 50,400 | 3,540 |
| 2025-10-16 | 3,510 | 3,520 | 3,490 | 3,505 | 46,200 | 3,505 |
| 2025-10-15 | 3,460 | 3,510 | 3,455 | 3,505 | 67,000 | 3,505 |
| 2025-10-14 | 3,470 | 3,500 | 3,410 | 3,445 | 99,300 | 3,445 |
| 2025-10-10 | 3,620 | 3,620 | 3,510 | 3,530 | 95,100 | 3,530 |
| 2025-10-09 | 3,640 | 3,660 | 3,625 | 3,660 | 84,300 | 3,660 |
| 2025-10-08 | 3,635 | 3,660 | 3,615 | 3,625 | 98,700 | 3,625 |
| 2025-10-07 | 3,625 | 3,660 | 3,615 | 3,635 | 73,900 | 3,635 |
| 2025-10-06 | 3,650 | 3,660 | 3,605 | 3,620 | 88,100 | 3,620 |
| 2025-10-03 | 3,545 | 3,595 | 3,540 | 3,595 | 59,900 | 3,595 |
| 2025-10-02 | 3,540 | 3,560 | 3,510 | 3,545 | 59,300 | 3,545 |
| 2025-10-01 | 3,600 | 3,610 | 3,515 | 3,530 | 87,400 | 3,530 |
| 2025-09-30 | 3,635 | 3,635 | 3,585 | 3,620 | 71,300 | 3,620 |
| 2025-09-29 | 3,675 | 3,675 | 3,615 | 3,630 | 78,600 | 3,630 |
| 2025-09-26 | 3,680 | 3,725 | 3,675 | 3,710 | 111,700 | 3,710 |
| 2025-09-25 | 3,680 | 3,685 | 3,655 | 3,680 | 72,600 | 3,680 |
| 2025-09-24 | 3,650 | 3,655 | 3,610 | 3,655 | 62,900 | 3,655 |
| 2025-09-22 | 3,635 | 3,660 | 3,630 | 3,650 | 39,300 | 3,650 |
| 2025-09-19 | 3,645 | 3,660 | 3,605 | 3,630 | 99,300 | 3,630 |
| 2025-09-18 | 3,620 | 3,645 | 3,610 | 3,620 | 47,900 | 3,620 |
| 2025-09-17 | 3,660 | 3,670 | 3,620 | 3,620 | 66,100 | 3,620 |
| 2025-09-16 | 3,660 | 3,685 | 3,650 | 3,680 | 77,900 | 3,680 |
| 2025-09-12 | 3,670 | 3,680 | 3,615 | 3,625 | 90,300 | 3,625 |
| 2025-09-11 | 3,640 | 3,650 | 3,615 | 3,630 | 56,400 | 3,630 |
| 2025-09-10 | 3,615 | 3,630 | 3,590 | 3,620 | 57,100 | 3,620 |
| 2025-09-09 | 3,575 | 3,650 | 3,555 | 3,615 | 140,300 | 3,615 |
| 2025-09-08 | 3,540 | 3,575 | 3,535 | 3,575 | 92,700 | 3,575 |
| 2025-09-05 | 3,475 | 3,515 | 3,455 | 3,505 | 69,300 | 3,505 |
| 2025-09-04 | 3,440 | 3,455 | 3,425 | 3,455 | 58,900 | 3,455 |
| 2025-09-03 | 3,435 | 3,465 | 3,420 | 3,450 | 73,200 | 3,450 |
| 2025-09-02 | 3,465 | 3,470 | 3,430 | 3,440 | 59,000 | 3,440 |
| 2025-09-01 | 3,500 | 3,515 | 3,435 | 3,470 | 64,300 | 3,470 |
| 2025-08-29 | 3,505 | 3,535 | 3,505 | 3,525 | 47,000 | 3,525 |
| 2025-08-28 | 3,525 | 3,535 | 3,505 | 3,520 | 41,600 | 3,520 |
| 2025-08-27 | 3,485 | 3,535 | 3,480 | 3,515 | 77,700 | 3,515 |
| 2025-08-26 | 3,475 | 3,520 | 3,460 | 3,495 | 75,100 | 3,495 |
| 2025-08-25 | 3,495 | 3,505 | 3,470 | 3,475 | 68,200 | 3,475 |
| 2025-08-22 | 3,460 | 3,500 | 3,445 | 3,495 | 48,600 | 3,495 |
| 2025-08-21 | 3,485 | 3,485 | 3,440 | 3,460 | 47,700 | 3,460 |
| 2025-08-20 | 3,475 | 3,505 | 3,455 | 3,495 | 67,000 | 3,495 |
| 2025-08-19 | 3,460 | 3,490 | 3,450 | 3,485 | 76,700 | 3,485 |
| 2025-08-18 | 3,455 | 3,475 | 3,455 | 3,465 | 55,900 | 3,465 |
| 2025-08-15 | 3,470 | 3,470 | 3,435 | 3,455 | 53,100 | 3,455 |
| 2025-08-14 | 3,460 | 3,460 | 3,420 | 3,460 | 70,400 | 3,460 |
| 2025-08-13 | 3,455 | 3,480 | 3,425 | 3,475 | 97,300 | 3,475 |
| 2025-08-12 | 3,450 | 3,465 | 3,440 | 3,455 | 99,000 | 3,455 |
| 2025-08-08 | 3,435 | 3,450 | 3,415 | 3,450 | 78,300 | 3,450 |
| 2025-08-07 | 3,400 | 3,445 | 3,400 | 3,430 | 91,900 | 3,430 |
| 2025-08-06 | 3,340 | 3,395 | 3,325 | 3,395 | 122,900 | 3,395 |
| 2025-08-05 | 3,350 | 3,375 | 3,300 | 3,340 | 175,300 | 3,340 |
| 2025-08-04 | 3,330 | 3,390 | 3,320 | 3,390 | 133,000 | 3,390 |
| 2025-08-01 | 3,345 | 3,380 | 3,335 | 3,370 | 75,100 | 3,370 |
| 2025-07-31 | 3,310 | 3,360 | 3,300 | 3,340 | 116,100 | 3,340 |
| 2025-07-30 | 3,300 | 3,330 | 3,290 | 3,295 | 68,000 | 3,295 |
| 2025-07-29 | 3,285 | 3,315 | 3,260 | 3,300 | 65,500 | 3,300 |
| 2025-07-28 | 3,260 | 3,295 | 3,260 | 3,285 | 48,000 | 3,285 |
| 2025-07-25 | 3,280 | 3,290 | 3,250 | 3,260 | 49,900 | 3,260 |
| 2025-07-24 | 3,250 | 3,280 | 3,235 | 3,270 | 73,400 | 3,270 |
| 2025-07-23 | 3,255 | 3,270 | 3,230 | 3,235 | 67,900 | 3,235 |
| 2025-07-22 | 3,215 | 3,250 | 3,215 | 3,230 | 74,800 | 3,230 |
| 2025-07-18 | 3,240 | 3,240 | 3,205 | 3,210 | 60,900 | 3,210 |
| 2025-07-17 | 3,230 | 3,265 | 3,225 | 3,235 | 46,000 | 3,235 |
| 2025-07-16 | 3,280 | 3,280 | 3,240 | 3,250 | 57,000 | 3,250 |
| 2025-07-15 | 3,285 | 3,325 | 3,285 | 3,305 | 61,800 | 3,305 |
| 2025-07-14 | 3,300 | 3,315 | 3,265 | 3,285 | 102,600 | 3,285 |
| 2025-07-11 | 3,270 | 3,310 | 3,260 | 3,275 | 78,900 | 3,275 |
| 2025-07-10 | 3,225 | 3,260 | 3,205 | 3,255 | 121,800 | 3,255 |
| 2025-07-09 | 3,195 | 3,260 | 3,195 | 3,225 | 94,500 | 3,225 |
| 2025-07-08 | 3,155 | 3,225 | 3,155 | 3,195 | 101,300 | 3,195 |
| 2025-07-07 | 3,170 | 3,180 | 3,140 | 3,165 | 83,200 | 3,165 |
| 2025-07-04 | 3,195 | 3,200 | 3,145 | 3,175 | 109,500 | 3,175 |
| 2025-07-03 | 3,135 | 3,185 | 3,120 | 3,170 | 112,100 | 3,170 |
| 2025-07-02 | 3,080 | 3,150 | 3,080 | 3,125 | 98,300 | 3,125 |
| 2025-07-01 | 3,105 | 3,110 | 3,045 | 3,070 | 86,400 | 3,070 |
| 2025-06-30 | 3,110 | 3,215 | 3,100 | 3,115 | 273,600 | 3,115 |
| 2025-06-27 | 3,095 | 3,105 | 3,065 | 3,075 | 76,600 | 3,075 |
| 2025-06-26 | 3,040 | 3,090 | 3,035 | 3,085 | 94,600 | 3,085 |
| 2025-06-25 | 3,045 | 3,055 | 3,015 | 3,040 | 65,000 | 3,040 |
| 2025-06-24 | 3,060 | 3,075 | 3,040 | 3,045 | 54,300 | 3,045 |
| 2025-06-23 | 3,020 | 3,035 | 2,993 | 3,035 | 45,500 | 3,035 |
| 2025-06-20 | 3,010 | 3,055 | 3,010 | 3,020 | 104,900 | 3,020 |
| 2025-06-19 | 3,005 | 3,020 | 2,984 | 3,010 | 48,800 | 3,010 |
| 2025-06-18 | 2,995 | 3,025 | 2,986 | 3,010 | 63,300 | 3,010 |
| 2025-06-17 | 2,949 | 3,005 | 2,943 | 3,005 | 76,600 | 3,005 |
| 2025-06-16 | 2,953 | 2,972 | 2,940 | 2,949 | 83,700 | 2,949 |
| 2025-06-13 | 2,986 | 3,000 | 2,929 | 2,937 | 88,700 | 2,937 |
| 2025-06-12 | 3,005 | 3,025 | 2,976 | 2,990 | 95,800 | 2,990 |
| 2025-06-11 | 3,000 | 3,025 | 2,999 | 3,015 | 58,000 | 3,015 |
| 2025-06-10 | 3,020 | 3,055 | 3,000 | 3,000 | 57,900 | 3,000 |
| 2025-06-09 | 3,045 | 3,045 | 3,010 | 3,020 | 52,300 | 3,020 |
| 2025-06-06 | 3,080 | 3,110 | 3,030 | 3,035 | 63,200 | 3,035 |
| 2025-06-05 | 3,085 | 3,110 | 3,070 | 3,070 | 100,400 | 3,070 |
| 2025-06-04 | 3,050 | 3,110 | 3,050 | 3,075 | 141,000 | 3,075 |
| 2025-06-03 | 3,070 | 3,070 | 3,030 | 3,040 | 68,200 | 3,040 |
| 2025-06-02 | 3,035 | 3,075 | 3,025 | 3,075 | 79,500 | 3,075 |
| 2025-05-30 | 2,992 | 3,030 | 2,989 | 3,025 | 543,300 | 3,025 |
| 2025-05-29 | 3,050 | 3,080 | 3,045 | 3,045 | 393,200 | 3,045 |
| 2025-05-28 | 3,045 | 3,080 | 3,005 | 3,030 | 370,800 | 3,030 |
| 2025-05-27 | 3,015 | 3,030 | 3,000 | 3,015 | 48,900 | 3,015 |
| 2025-05-26 | 3,000 | 3,010 | 2,973 | 3,010 | 111,000 | 3,010 |
| 2025-05-23 | 3,005 | 3,050 | 2,986 | 3,005 | 113,100 | 3,005 |
| 2025-05-22 | 2,925 | 3,030 | 2,920 | 3,005 | 207,500 | 3,005 |
| 2025-05-21 | 2,923 | 2,966 | 2,909 | 2,958 | 267,500 | 2,958 |
| 2025-05-20 | 2,989 | 3,010 | 2,930 | 2,932 | 100,100 | 2,932 |
| 2025-05-19 | 2,990 | 3,015 | 2,967 | 2,989 | 116,200 | 2,989 |
| 2025-05-16 | 2,997 | 3,030 | 2,972 | 2,994 | 134,300 | 2,994 |
| 2025-05-15 | 2,964 | 2,997 | 2,954 | 2,979 | 88,500 | 2,979 |
| 2025-05-14 | 3,000 | 3,030 | 2,959 | 3,010 | 76,400 | 3,010 |
| 2025-05-13 | 3,055 | 3,070 | 3,025 | 3,030 | 63,300 | 3,030 |
| 2025-05-12 | 3,010 | 3,040 | 3,000 | 3,025 | 59,500 | 3,025 |
| 2025-05-09 | 2,980 | 3,030 | 2,973 | 3,005 | 110,400 | 3,005 |
| 2025-05-08 | 2,950 | 2,964 | 2,900 | 2,958 | 78,800 | 2,958 |
| 2025-05-07 | 2,984 | 2,984 | 2,940 | 2,962 | 124,100 | 2,962 |
| 2025-05-02 | 2,983 | 3,015 | 2,969 | 3,005 | 101,500 | 3,005 |
| 2025-05-01 | 2,990 | 3,005 | 2,980 | 2,980 | 48,000 | 2,980 |
| 2025-04-30 | 2,987 | 3,010 | 2,967 | 2,996 | 71,500 | 2,996 |
| 2025-04-28 | 3,015 | 3,030 | 2,980 | 2,987 | 67,700 | 2,987 |
| 2025-04-25 | 2,973 | 3,010 | 2,970 | 2,986 | 68,000 | 2,986 |
| 2025-04-24 | 2,998 | 3,010 | 2,965 | 2,970 | 62,500 | 2,970 |
| 2025-04-23 | 2,990 | 3,025 | 2,973 | 2,983 | 74,200 | 2,983 |
| 2025-04-22 | 2,928 | 2,978 | 2,914 | 2,978 | 106,800 | 2,978 |
| 2025-04-21 | 2,943 | 2,946 | 2,901 | 2,928 | 54,200 | 2,928 |
| 2025-04-18 | 2,930 | 2,947 | 2,922 | 2,945 | 42,900 | 2,945 |
| 2025-04-17 | 2,884 | 2,922 | 2,866 | 2,920 | 62,000 | 2,920 |
| 2025-04-16 | 2,931 | 2,949 | 2,835 | 2,864 | 88,000 | 2,864 |
| 2025-04-15 | 2,953 | 2,963 | 2,927 | 2,927 | 87,800 | 2,927 |
| 2025-04-14 | 2,940 | 2,972 | 2,908 | 2,954 | 94,000 | 2,954 |
| 2025-04-11 | 2,831 | 2,893 | 2,780 | 2,892 | 106,600 | 2,892 |
| 2025-04-10 | 2,940 | 2,958 | 2,891 | 2,916 | 151,000 | 2,916 |
| 2025-04-09 | 2,794 | 2,818 | 2,727 | 2,760 | 127,900 | 2,760 |
| 2025-04-08 | 2,786 | 2,888 | 2,750 | 2,844 | 133,400 | 2,844 |
| 2025-04-07 | 2,700 | 2,774 | 2,681 | 2,686 | 148,500 | 2,686 |
| 2025-04-04 | 2,937 | 2,957 | 2,860 | 2,924 | 188,400 | 2,924 |
| 2025-04-03 | 3,010 | 3,025 | 2,973 | 3,005 | 104,400 | 3,005 |
| 2025-04-02 | 3,130 | 3,130 | 3,070 | 3,080 | 52,200 | 3,080 |
| 2025-04-01 | 3,140 | 3,140 | 3,100 | 3,100 | 58,400 | 3,100 |
| 2025-03-31 | 3,160 | 3,180 | 3,085 | 3,115 | 129,300 | 3,115 |
| 2025-03-28 | 3,195 | 3,250 | 3,185 | 3,220 | 108,600 | 3,220 |
| 2025-03-27 | 3,285 | 3,300 | 3,265 | 3,300 | 80,200 | 3,300 |
| 2025-03-26 | 3,295 | 3,320 | 3,280 | 3,290 | 75,900 | 3,290 |
| 2025-03-25 | 3,310 | 3,330 | 3,265 | 3,300 | 84,000 | 3,300 |
| 2025-03-24 | 3,385 | 3,385 | 3,300 | 3,300 | 73,000 | 3,300 |
| 2025-03-21 | 3,370 | 3,410 | 3,370 | 3,385 | 85,500 | 3,385 |
| 2025-03-19 | 3,450 | 3,450 | 3,370 | 3,375 | 102,000 | 3,375 |
| 2025-03-18 | 3,450 | 3,480 | 3,440 | 3,455 | 82,300 | 3,455 |
| 2025-03-17 | 3,380 | 3,450 | 3,380 | 3,435 | 118,100 | 3,435 |
| 2025-03-14 | 3,375 | 3,395 | 3,370 | 3,370 | 101,500 | 3,370 |
| 2025-03-13 | 3,320 | 3,380 | 3,300 | 3,360 | 170,900 | 3,360 |
| 2025-03-12 | 3,305 | 3,335 | 3,285 | 3,300 | 122,100 | 3,300 |
| 2025-03-11 | 3,300 | 3,315 | 3,265 | 3,285 | 96,600 | 3,285 |
| 2025-03-10 | 3,325 | 3,340 | 3,300 | 3,315 | 98,300 | 3,315 |
| 2025-03-07 | 3,295 | 3,335 | 3,270 | 3,325 | 113,900 | 3,325 |
| 2025-03-06 | 3,240 | 3,310 | 3,235 | 3,295 | 152,800 | 3,295 |
| 2025-03-05 | 3,185 | 3,225 | 3,175 | 3,205 | 121,600 | 3,205 |
| 2025-03-04 | 3,095 | 3,160 | 3,095 | 3,155 | 199,000 | 3,155 |
| 2025-03-03 | 3,010 | 3,050 | 3,010 | 3,025 | 64,100 | 3,025 |
| 2025-02-28 | 3,020 | 3,030 | 2,981 | 3,000 | 89,000 | 3,000 |
| 2025-02-27 | 3,010 | 3,025 | 3,005 | 3,025 | 51,200 | 3,025 |
| 2025-02-26 | 2,966 | 2,995 | 2,966 | 2,974 | 95,400 | 2,974 |
| 2025-02-25 | 2,926 | 2,967 | 2,925 | 2,951 | 67,400 | 2,951 |
| 2025-02-21 | 2,942 | 2,943 | 2,916 | 2,933 | 66,900 | 2,933 |
| 2025-02-20 | 2,991 | 2,994 | 2,939 | 2,942 | 57,000 | 2,942 |
| 2025-02-19 | 3,040 | 3,060 | 3,000 | 3,000 | 46,100 | 3,000 |
| 2025-02-18 | 3,045 | 3,065 | 3,030 | 3,040 | 37,300 | 3,040 |
| 2025-02-17 | 3,025 | 3,070 | 3,025 | 3,045 | 59,300 | 3,045 |
| 2025-02-14 | 3,105 | 3,105 | 3,025 | 3,025 | 64,000 | 3,025 |
| 2025-02-13 | 3,115 | 3,115 | 3,065 | 3,100 | 73,100 | 3,100 |
| 2025-02-12 | 3,050 | 3,150 | 2,991 | 3,125 | 289,100 | 3,125 |
| 2025-02-10 | 2,885 | 2,920 | 2,880 | 2,899 | 86,900 | 2,899 |
| 2025-02-07 | 2,875 | 2,896 | 2,851 | 2,885 | 71,300 | 2,885 |
| 2025-02-06 | 2,860 | 2,887 | 2,860 | 2,875 | 80,900 | 2,875 |
| 2025-02-05 | 2,910 | 2,910 | 2,851 | 2,860 | 68,900 | 2,860 |
| 2025-02-04 | 2,887 | 2,903 | 2,870 | 2,873 | 55,300 | 2,873 |
| 2025-02-03 | 2,901 | 2,924 | 2,871 | 2,872 | 93,000 | 2,872 |
| 2025-01-31 | 2,902 | 2,915 | 2,896 | 2,905 | 45,500 | 2,905 |
| 2025-01-30 | 2,900 | 2,925 | 2,883 | 2,925 | 55,400 | 2,925 |
| 2025-01-29 | 2,945 | 2,945 | 2,902 | 2,902 | 61,600 | 2,902 |
| 2025-01-28 | 2,944 | 2,944 | 2,921 | 2,931 | 70,100 | 2,931 |
| 2025-01-27 | 2,935 | 2,953 | 2,918 | 2,944 | 71,200 | 2,944 |
| 2025-01-24 | 2,909 | 2,919 | 2,895 | 2,895 | 58,000 | 2,895 |
| 2025-01-23 | 2,900 | 2,900 | 2,861 | 2,887 | 35,000 | 2,887 |
| 2025-01-22 | 2,906 | 2,919 | 2,896 | 2,904 | 50,000 | 2,904 |
| 2025-01-21 | 2,905 | 2,906 | 2,860 | 2,889 | 66,500 | 2,889 |
| 2025-01-20 | 2,867 | 2,905 | 2,866 | 2,888 | 81,000 | 2,888 |
| 2025-01-17 | 2,834 | 2,862 | 2,834 | 2,856 | 69,100 | 2,856 |
| 2025-01-16 | 2,830 | 2,845 | 2,819 | 2,834 | 68,800 | 2,834 |
| 2025-01-15 | 2,824 | 2,851 | 2,824 | 2,830 | 58,600 | 2,830 |
| 2025-01-14 | 2,841 | 2,843 | 2,795 | 2,819 | 95,100 | 2,819 |
| 2025-01-10 | 2,838 | 2,860 | 2,836 | 2,841 | 49,900 | 2,841 |
| 2025-01-09 | 2,864 | 2,873 | 2,841 | 2,855 | 63,200 | 2,855 |
| 2025-01-08 | 2,910 | 2,918 | 2,868 | 2,868 | 73,500 | 2,868 |
| 2025-01-07 | 2,902 | 2,924 | 2,879 | 2,907 | 63,600 | 2,907 |
| 2025-01-06 | 2,923 | 2,928 | 2,876 | 2,881 | 83,700 | 2,881 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株