6788 (株)日本トリム 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 4,860 | 4,880 | 4,825 | 4,845 | 11,100 | 4,845 |
| 2025-12-09 | 4,845 | 4,890 | 4,845 | 4,860 | 8,000 | 4,860 |
| 2025-12-08 | 4,840 | 4,925 | 4,840 | 4,880 | 11,100 | 4,880 |
| 2025-12-05 | 4,865 | 4,865 | 4,825 | 4,840 | 7,600 | 4,840 |
| 2025-12-04 | 4,840 | 4,870 | 4,840 | 4,865 | 6,700 | 4,865 |
| 2025-12-03 | 4,905 | 4,905 | 4,825 | 4,840 | 9,600 | 4,840 |
| 2025-12-02 | 4,875 | 4,900 | 4,835 | 4,865 | 21,200 | 4,865 |
| 2025-12-01 | 4,950 | 4,955 | 4,875 | 4,875 | 16,500 | 4,875 |
| 2025-11-28 | 4,900 | 4,965 | 4,900 | 4,950 | 13,500 | 4,950 |
| 2025-11-27 | 4,955 | 4,975 | 4,905 | 4,945 | 10,600 | 4,945 |
| 2025-11-26 | 4,900 | 4,955 | 4,840 | 4,955 | 11,600 | 4,955 |
| 2025-11-25 | 4,960 | 4,970 | 4,915 | 4,915 | 18,600 | 4,915 |
| 2025-11-21 | 4,860 | 4,975 | 4,860 | 4,960 | 18,700 | 4,960 |
| 2025-11-20 | 4,900 | 4,930 | 4,840 | 4,875 | 18,400 | 4,875 |
| 2025-11-19 | 4,880 | 4,895 | 4,835 | 4,855 | 18,900 | 4,855 |
| 2025-11-18 | 4,970 | 4,985 | 4,865 | 4,865 | 13,400 | 4,865 |
| 2025-11-17 | 4,985 | 4,985 | 4,930 | 4,970 | 12,600 | 4,970 |
| 2025-11-14 | 4,980 | 5,010 | 4,905 | 4,985 | 22,300 | 4,985 |
| 2025-11-13 | 4,905 | 5,000 | 4,905 | 4,985 | 13,100 | 4,985 |
| 2025-11-12 | 4,950 | 4,960 | 4,930 | 4,960 | 13,700 | 4,960 |
| 2025-11-11 | 4,915 | 4,955 | 4,890 | 4,905 | 14,200 | 4,905 |
| 2025-11-10 | 4,875 | 4,915 | 4,875 | 4,915 | 5,100 | 4,915 |
| 2025-11-07 | 4,890 | 4,895 | 4,855 | 4,870 | 8,600 | 4,870 |
| 2025-11-06 | 4,825 | 4,890 | 4,825 | 4,890 | 12,900 | 4,890 |
| 2025-11-05 | 4,895 | 4,920 | 4,790 | 4,840 | 22,000 | 4,840 |
| 2025-11-04 | 4,820 | 4,895 | 4,810 | 4,895 | 13,400 | 4,895 |
| 2025-10-31 | 4,850 | 4,880 | 4,810 | 4,815 | 10,000 | 4,815 |
| 2025-10-30 | 4,790 | 4,890 | 4,770 | 4,850 | 19,700 | 4,850 |
| 2025-10-29 | 4,825 | 4,870 | 4,780 | 4,790 | 21,200 | 4,790 |
| 2025-10-28 | 4,870 | 4,900 | 4,815 | 4,835 | 12,200 | 4,835 |
| 2025-10-27 | 4,835 | 4,900 | 4,835 | 4,900 | 15,900 | 4,900 |
| 2025-10-24 | 4,815 | 4,840 | 4,805 | 4,815 | 6,300 | 4,815 |
| 2025-10-23 | 4,810 | 4,855 | 4,800 | 4,815 | 9,100 | 4,815 |
| 2025-10-22 | 4,755 | 4,820 | 4,755 | 4,810 | 17,400 | 4,810 |
| 2025-10-21 | 4,760 | 4,780 | 4,750 | 4,755 | 4,300 | 4,755 |
| 2025-10-20 | 4,715 | 4,765 | 4,715 | 4,760 | 8,800 | 4,760 |
| 2025-10-17 | 4,740 | 4,740 | 4,670 | 4,705 | 19,800 | 4,705 |
| 2025-10-16 | 4,715 | 4,780 | 4,715 | 4,740 | 19,400 | 4,740 |
| 2025-10-15 | 4,615 | 4,730 | 4,615 | 4,715 | 11,700 | 4,715 |
| 2025-10-14 | 4,590 | 4,660 | 4,580 | 4,610 | 19,600 | 4,610 |
| 2025-10-10 | 4,610 | 4,635 | 4,590 | 4,605 | 9,700 | 4,605 |
| 2025-10-09 | 4,610 | 4,680 | 4,610 | 4,660 | 8,400 | 4,660 |
| 2025-10-08 | 4,710 | 4,710 | 4,610 | 4,610 | 12,400 | 4,610 |
| 2025-10-07 | 4,650 | 4,705 | 4,620 | 4,690 | 16,800 | 4,690 |
| 2025-10-06 | 4,630 | 4,700 | 4,605 | 4,680 | 28,200 | 4,680 |
| 2025-10-03 | 4,540 | 4,615 | 4,540 | 4,600 | 12,100 | 4,600 |
| 2025-10-02 | 4,590 | 4,620 | 4,545 | 4,560 | 10,700 | 4,560 |
| 2025-10-01 | 4,625 | 4,640 | 4,575 | 4,575 | 14,900 | 4,575 |
| 2025-09-30 | 4,685 | 4,685 | 4,635 | 4,635 | 13,300 | 4,635 |
| 2025-09-29 | 4,665 | 4,700 | 4,650 | 4,685 | 15,400 | 4,685 |
| 2025-09-26 | 4,635 | 4,695 | 4,635 | 4,675 | 11,600 | 4,675 |
| 2025-09-25 | 4,620 | 4,700 | 4,620 | 4,670 | 10,500 | 4,670 |
| 2025-09-24 | 4,625 | 4,680 | 4,625 | 4,650 | 7,600 | 4,650 |
| 2025-09-22 | 4,645 | 4,660 | 4,620 | 4,625 | 7,700 | 4,625 |
| 2025-09-19 | 4,685 | 4,705 | 4,620 | 4,645 | 21,300 | 4,645 |
| 2025-09-18 | 4,695 | 4,695 | 4,650 | 4,685 | 12,600 | 4,685 |
| 2025-09-17 | 4,660 | 4,710 | 4,640 | 4,695 | 11,100 | 4,695 |
| 2025-09-16 | 4,580 | 4,695 | 4,580 | 4,660 | 16,600 | 4,660 |
| 2025-09-12 | 4,590 | 4,665 | 4,570 | 4,580 | 28,800 | 4,580 |
| 2025-09-11 | 4,635 | 4,650 | 4,570 | 4,590 | 13,600 | 4,590 |
| 2025-09-10 | 4,650 | 4,670 | 4,610 | 4,635 | 11,300 | 4,635 |
| 2025-09-09 | 4,690 | 4,690 | 4,625 | 4,650 | 11,100 | 4,650 |
| 2025-09-08 | 4,665 | 4,730 | 4,640 | 4,660 | 18,200 | 4,660 |
| 2025-09-05 | 4,600 | 4,690 | 4,600 | 4,665 | 13,100 | 4,665 |
| 2025-09-04 | 4,610 | 4,640 | 4,590 | 4,590 | 15,200 | 4,590 |
| 2025-09-03 | 4,635 | 4,670 | 4,605 | 4,610 | 14,400 | 4,610 |
| 2025-09-02 | 4,680 | 4,680 | 4,620 | 4,620 | 10,400 | 4,620 |
| 2025-09-01 | 4,615 | 4,630 | 4,580 | 4,610 | 9,600 | 4,610 |
| 2025-08-29 | 4,590 | 4,660 | 4,585 | 4,615 | 11,900 | 4,615 |
| 2025-08-28 | 4,555 | 4,655 | 4,545 | 4,590 | 20,800 | 4,590 |
| 2025-08-27 | 4,550 | 4,600 | 4,540 | 4,565 | 13,800 | 4,565 |
| 2025-08-26 | 4,540 | 4,625 | 4,540 | 4,575 | 20,800 | 4,575 |
| 2025-08-25 | 4,560 | 4,625 | 4,540 | 4,540 | 18,100 | 4,540 |
| 2025-08-22 | 4,640 | 4,650 | 4,570 | 4,570 | 16,000 | 4,570 |
| 2025-08-21 | 4,650 | 4,665 | 4,600 | 4,640 | 15,700 | 4,640 |
| 2025-08-20 | 4,595 | 4,680 | 4,595 | 4,650 | 8,900 | 4,650 |
| 2025-08-19 | 4,585 | 4,700 | 4,550 | 4,650 | 21,400 | 4,650 |
| 2025-08-18 | 4,615 | 4,660 | 4,570 | 4,590 | 23,000 | 4,590 |
| 2025-08-15 | 4,555 | 4,630 | 4,555 | 4,615 | 19,700 | 4,615 |
| 2025-08-14 | 4,475 | 4,590 | 4,475 | 4,590 | 24,900 | 4,590 |
| 2025-08-13 | 4,410 | 4,575 | 4,405 | 4,485 | 34,500 | 4,485 |
| 2025-08-12 | 4,350 | 4,495 | 4,320 | 4,410 | 44,100 | 4,410 |
| 2025-08-08 | 4,450 | 4,540 | 4,330 | 4,340 | 60,000 | 4,340 |
| 2025-08-07 | 4,630 | 4,645 | 4,570 | 4,595 | 22,800 | 4,595 |
| 2025-08-06 | 4,635 | 4,670 | 4,600 | 4,630 | 7,700 | 4,630 |
| 2025-08-05 | 4,500 | 4,645 | 4,490 | 4,610 | 17,900 | 4,610 |
| 2025-08-04 | 4,540 | 4,540 | 4,480 | 4,490 | 12,000 | 4,490 |
| 2025-08-01 | 4,550 | 4,570 | 4,525 | 4,555 | 8,800 | 4,555 |
| 2025-07-31 | 4,475 | 4,550 | 4,475 | 4,550 | 11,000 | 4,550 |
| 2025-07-30 | 4,470 | 4,500 | 4,455 | 4,475 | 12,900 | 4,475 |
| 2025-07-29 | 4,455 | 4,475 | 4,435 | 4,470 | 7,000 | 4,470 |
| 2025-07-28 | 4,465 | 4,485 | 4,435 | 4,455 | 10,200 | 4,455 |
| 2025-07-25 | 4,455 | 4,495 | 4,445 | 4,470 | 11,700 | 4,470 |
| 2025-07-24 | 4,470 | 4,490 | 4,460 | 4,490 | 11,800 | 4,490 |
| 2025-07-23 | 4,480 | 4,490 | 4,455 | 4,470 | 19,700 | 4,470 |
| 2025-07-22 | 4,460 | 4,495 | 4,440 | 4,455 | 15,700 | 4,455 |
| 2025-07-18 | 4,460 | 4,500 | 4,460 | 4,495 | 10,100 | 4,495 |
| 2025-07-17 | 4,490 | 4,505 | 4,460 | 4,460 | 9,000 | 4,460 |
| 2025-07-16 | 4,470 | 4,530 | 4,455 | 4,490 | 21,300 | 4,490 |
| 2025-07-15 | 4,540 | 4,540 | 4,450 | 4,510 | 21,600 | 4,510 |
| 2025-07-14 | 4,465 | 4,580 | 4,455 | 4,530 | 20,200 | 4,530 |
| 2025-07-11 | 4,460 | 4,490 | 4,450 | 4,460 | 16,500 | 4,460 |
| 2025-07-10 | 4,405 | 4,455 | 4,405 | 4,435 | 23,200 | 4,435 |
| 2025-07-09 | 4,460 | 4,500 | 4,405 | 4,405 | 13,700 | 4,405 |
| 2025-07-08 | 4,370 | 4,450 | 4,365 | 4,445 | 18,800 | 4,445 |
| 2025-07-07 | 4,325 | 4,365 | 4,325 | 4,350 | 11,800 | 4,350 |
| 2025-07-04 | 4,365 | 4,385 | 4,335 | 4,350 | 13,900 | 4,350 |
| 2025-07-03 | 4,350 | 4,385 | 4,350 | 4,350 | 12,700 | 4,350 |
| 2025-07-02 | 4,330 | 4,375 | 4,300 | 4,350 | 16,900 | 4,350 |
| 2025-07-01 | 4,345 | 4,345 | 4,295 | 4,305 | 14,700 | 4,305 |
| 2025-06-30 | 4,330 | 4,360 | 4,315 | 4,345 | 12,000 | 4,345 |
| 2025-06-27 | 4,360 | 4,380 | 4,295 | 4,330 | 27,700 | 4,330 |
| 2025-06-26 | 4,275 | 4,340 | 4,275 | 4,325 | 22,200 | 4,325 |
| 2025-06-25 | 4,215 | 4,295 | 4,215 | 4,270 | 26,400 | 4,270 |
| 2025-06-24 | 4,140 | 4,240 | 4,130 | 4,215 | 25,500 | 4,215 |
| 2025-06-23 | 4,200 | 4,230 | 4,120 | 4,135 | 28,700 | 4,135 |
| 2025-06-20 | 4,180 | 4,225 | 4,140 | 4,195 | 30,600 | 4,195 |
| 2025-06-19 | 4,235 | 4,310 | 4,150 | 4,180 | 30,000 | 4,180 |
| 2025-06-18 | 4,185 | 4,260 | 4,150 | 4,180 | 32,200 | 4,180 |
| 2025-06-17 | 3,990 | 4,155 | 3,990 | 4,140 | 23,000 | 4,140 |
| 2025-06-16 | 3,970 | 4,070 | 3,960 | 3,995 | 22,700 | 3,995 |
| 2025-06-13 | 4,035 | 4,045 | 3,965 | 3,965 | 14,700 | 3,965 |
| 2025-06-12 | 4,015 | 4,055 | 4,005 | 4,040 | 8,700 | 4,040 |
| 2025-06-11 | 4,000 | 4,145 | 3,995 | 4,015 | 24,100 | 4,015 |
| 2025-06-10 | 3,970 | 3,990 | 3,950 | 3,965 | 15,000 | 3,965 |
| 2025-06-09 | 3,980 | 4,000 | 3,955 | 3,970 | 12,500 | 3,970 |
| 2025-06-06 | 4,040 | 4,055 | 3,970 | 4,000 | 20,800 | 4,000 |
| 2025-06-05 | 4,010 | 4,080 | 4,010 | 4,040 | 13,200 | 4,040 |
| 2025-06-04 | 4,005 | 4,030 | 4,000 | 4,005 | 8,600 | 4,005 |
| 2025-06-03 | 4,000 | 4,045 | 4,000 | 4,005 | 11,700 | 4,005 |
| 2025-06-02 | 3,960 | 4,025 | 3,955 | 4,000 | 19,200 | 4,000 |
| 2025-05-30 | 3,960 | 3,985 | 3,940 | 3,950 | 11,000 | 3,950 |
| 2025-05-29 | 3,980 | 4,020 | 3,950 | 3,965 | 17,200 | 3,965 |
| 2025-05-28 | 3,995 | 4,005 | 3,940 | 3,945 | 26,100 | 3,945 |
| 2025-05-27 | 4,040 | 4,060 | 3,985 | 3,995 | 15,800 | 3,995 |
| 2025-05-26 | 4,175 | 4,190 | 4,035 | 4,050 | 20,300 | 4,050 |
| 2025-05-23 | 4,035 | 4,265 | 4,035 | 4,175 | 27,900 | 4,175 |
| 2025-05-22 | 4,040 | 4,075 | 4,030 | 4,030 | 11,100 | 4,030 |
| 2025-05-21 | 4,095 | 4,125 | 4,045 | 4,060 | 18,800 | 4,060 |
| 2025-05-20 | 4,110 | 4,150 | 4,090 | 4,115 | 19,200 | 4,115 |
| 2025-05-19 | 4,175 | 4,175 | 4,105 | 4,130 | 13,500 | 4,130 |
| 2025-05-16 | 4,155 | 4,250 | 4,120 | 4,130 | 36,300 | 4,130 |
| 2025-05-15 | 4,105 | 4,235 | 4,060 | 4,150 | 30,000 | 4,150 |
| 2025-05-14 | 4,340 | 4,350 | 4,060 | 4,115 | 59,500 | 4,115 |
| 2025-05-13 | 4,260 | 4,300 | 4,225 | 4,280 | 18,900 | 4,280 |
| 2025-05-12 | 4,240 | 4,275 | 4,210 | 4,260 | 12,200 | 4,260 |
| 2025-05-09 | 4,220 | 4,250 | 4,200 | 4,225 | 20,700 | 4,225 |
| 2025-05-08 | 4,195 | 4,240 | 4,195 | 4,200 | 16,400 | 4,200 |
| 2025-05-07 | 4,065 | 4,200 | 4,055 | 4,190 | 26,400 | 4,190 |
| 2025-05-02 | 4,065 | 4,095 | 4,050 | 4,065 | 13,300 | 4,065 |
| 2025-05-01 | 4,065 | 4,115 | 4,065 | 4,065 | 10,400 | 4,065 |
| 2025-04-30 | 4,015 | 4,115 | 4,015 | 4,115 | 15,200 | 4,115 |
| 2025-04-28 | 4,075 | 4,085 | 4,015 | 4,015 | 16,600 | 4,015 |
| 2025-04-25 | 4,020 | 4,090 | 3,995 | 4,075 | 14,500 | 4,075 |
| 2025-04-24 | 4,120 | 4,130 | 4,035 | 4,040 | 13,400 | 4,040 |
| 2025-04-23 | 4,095 | 4,120 | 4,075 | 4,115 | 16,600 | 4,115 |
| 2025-04-22 | 4,050 | 4,075 | 4,030 | 4,070 | 21,000 | 4,070 |
| 2025-04-21 | 4,005 | 4,065 | 4,005 | 4,025 | 16,300 | 4,025 |
| 2025-04-18 | 3,980 | 4,050 | 3,970 | 4,050 | 35,300 | 4,050 |
| 2025-04-17 | 3,930 | 3,960 | 3,905 | 3,940 | 11,300 | 3,940 |
| 2025-04-16 | 3,910 | 3,955 | 3,895 | 3,935 | 12,800 | 3,935 |
| 2025-04-15 | 3,945 | 3,945 | 3,875 | 3,895 | 7,400 | 3,895 |
| 2025-04-14 | 3,900 | 3,955 | 3,900 | 3,925 | 18,700 | 3,925 |
| 2025-04-11 | 3,750 | 3,900 | 3,745 | 3,900 | 19,500 | 3,900 |
| 2025-04-10 | 3,775 | 3,830 | 3,710 | 3,820 | 28,500 | 3,820 |
| 2025-04-09 | 3,620 | 3,620 | 3,525 | 3,565 | 29,300 | 3,565 |
| 2025-04-08 | 3,540 | 3,645 | 3,490 | 3,620 | 38,100 | 3,620 |
| 2025-04-07 | 3,400 | 3,540 | 3,340 | 3,355 | 53,900 | 3,355 |
| 2025-04-04 | 3,765 | 3,815 | 3,540 | 3,640 | 45,600 | 3,640 |
| 2025-04-03 | 3,680 | 3,800 | 3,680 | 3,780 | 21,300 | 3,780 |
| 2025-04-02 | 3,870 | 3,870 | 3,805 | 3,810 | 9,900 | 3,810 |
| 2025-04-01 | 3,885 | 3,920 | 3,855 | 3,870 | 13,600 | 3,870 |
| 2025-03-31 | 3,850 | 3,870 | 3,790 | 3,855 | 21,500 | 3,855 |
| 2025-03-28 | 3,855 | 3,935 | 3,835 | 3,865 | 28,500 | 3,865 |
| 2025-03-27 | 3,930 | 3,950 | 3,905 | 3,950 | 31,300 | 3,950 |
| 2025-03-26 | 3,935 | 3,945 | 3,895 | 3,920 | 23,200 | 3,920 |
| 2025-03-25 | 3,925 | 3,950 | 3,910 | 3,910 | 17,800 | 3,910 |
| 2025-03-24 | 3,970 | 3,980 | 3,915 | 3,920 | 24,400 | 3,920 |
| 2025-03-21 | 3,955 | 3,970 | 3,950 | 3,970 | 8,900 | 3,970 |
| 2025-03-19 | 3,925 | 3,965 | 3,920 | 3,955 | 8,600 | 3,955 |
| 2025-03-18 | 3,945 | 3,960 | 3,915 | 3,925 | 12,500 | 3,925 |
| 2025-03-17 | 3,925 | 3,970 | 3,925 | 3,940 | 8,700 | 3,940 |
| 2025-03-14 | 3,870 | 3,930 | 3,870 | 3,925 | 16,600 | 3,925 |
| 2025-03-13 | 3,930 | 4,020 | 3,885 | 3,885 | 38,200 | 3,885 |
| 2025-03-12 | 3,860 | 3,910 | 3,825 | 3,910 | 19,400 | 3,910 |
| 2025-03-11 | 3,840 | 3,865 | 3,800 | 3,840 | 17,200 | 3,840 |
| 2025-03-10 | 3,900 | 3,900 | 3,850 | 3,880 | 10,500 | 3,880 |
| 2025-03-07 | 3,875 | 3,915 | 3,835 | 3,865 | 22,100 | 3,865 |
| 2025-03-06 | 3,845 | 3,905 | 3,840 | 3,875 | 14,800 | 3,875 |
| 2025-03-05 | 3,825 | 3,855 | 3,775 | 3,830 | 24,700 | 3,830 |
| 2025-03-04 | 3,790 | 3,810 | 3,750 | 3,755 | 27,400 | 3,755 |
| 2025-03-03 | 3,800 | 3,875 | 3,800 | 3,845 | 17,500 | 3,845 |
| 2025-02-28 | 3,785 | 3,860 | 3,695 | 3,695 | 43,400 | 3,695 |
| 2025-02-27 | 3,785 | 3,825 | 3,765 | 3,820 | 8,000 | 3,820 |
| 2025-02-26 | 3,735 | 3,800 | 3,715 | 3,785 | 14,300 | 3,785 |
| 2025-02-25 | 3,740 | 3,770 | 3,670 | 3,735 | 29,900 | 3,735 |
| 2025-02-21 | 3,805 | 3,810 | 3,745 | 3,770 | 13,100 | 3,770 |
| 2025-02-20 | 3,805 | 3,840 | 3,775 | 3,805 | 13,800 | 3,805 |
| 2025-02-19 | 3,795 | 3,840 | 3,795 | 3,825 | 7,300 | 3,825 |
| 2025-02-18 | 3,760 | 3,820 | 3,750 | 3,800 | 11,500 | 3,800 |
| 2025-02-17 | 3,760 | 3,805 | 3,760 | 3,775 | 6,800 | 3,775 |
| 2025-02-14 | 3,840 | 3,840 | 3,730 | 3,760 | 26,200 | 3,760 |
| 2025-02-13 | 3,790 | 3,850 | 3,770 | 3,840 | 22,800 | 3,840 |
| 2025-02-12 | 3,680 | 3,800 | 3,660 | 3,770 | 18,800 | 3,770 |
| 2025-02-10 | 3,695 | 3,735 | 3,630 | 3,630 | 14,700 | 3,630 |
| 2025-02-07 | 3,770 | 3,770 | 3,700 | 3,700 | 14,500 | 3,700 |
| 2025-02-06 | 3,770 | 3,800 | 3,760 | 3,770 | 10,200 | 3,770 |
| 2025-02-05 | 3,715 | 3,780 | 3,715 | 3,775 | 12,700 | 3,775 |
| 2025-02-04 | 3,650 | 3,725 | 3,650 | 3,715 | 12,200 | 3,715 |
| 2025-02-03 | 3,700 | 3,750 | 3,605 | 3,630 | 32,700 | 3,630 |
| 2025-01-31 | 3,715 | 3,720 | 3,685 | 3,705 | 6,900 | 3,705 |
| 2025-01-30 | 3,725 | 3,750 | 3,705 | 3,735 | 6,800 | 3,735 |
| 2025-01-29 | 3,765 | 3,810 | 3,735 | 3,750 | 12,500 | 3,750 |
| 2025-01-28 | 3,700 | 3,775 | 3,700 | 3,765 | 14,900 | 3,765 |
| 2025-01-27 | 3,680 | 3,740 | 3,650 | 3,705 | 15,500 | 3,705 |
| 2025-01-24 | 3,620 | 3,695 | 3,620 | 3,665 | 17,500 | 3,665 |
| 2025-01-23 | 3,645 | 3,700 | 3,580 | 3,595 | 26,900 | 3,595 |
| 2025-01-22 | 3,570 | 3,675 | 3,570 | 3,645 | 18,600 | 3,645 |
| 2025-01-21 | 3,560 | 3,560 | 3,505 | 3,520 | 17,400 | 3,520 |
| 2025-01-20 | 3,570 | 3,595 | 3,520 | 3,520 | 16,700 | 3,520 |
| 2025-01-17 | 3,530 | 3,565 | 3,520 | 3,550 | 10,300 | 3,550 |
| 2025-01-16 | 3,550 | 3,620 | 3,525 | 3,575 | 15,100 | 3,575 |
| 2025-01-15 | 3,575 | 3,605 | 3,540 | 3,570 | 8,900 | 3,570 |
| 2025-01-14 | 3,610 | 3,610 | 3,570 | 3,575 | 7,400 | 3,575 |
| 2025-01-10 | 3,600 | 3,660 | 3,585 | 3,615 | 8,900 | 3,615 |
| 2025-01-09 | 3,710 | 3,710 | 3,605 | 3,620 | 32,000 | 3,620 |
| 2025-01-08 | 3,705 | 3,745 | 3,695 | 3,740 | 12,400 | 3,740 |
| 2025-01-07 | 3,705 | 3,750 | 3,690 | 3,735 | 9,400 | 3,735 |
| 2025-01-06 | 3,780 | 3,780 | 3,670 | 3,705 | 24,800 | 3,705 |
分割・併合履歴 ： [2013-09-26]1株→2株